EVERGREEN INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00238  2010-11-04  2020-03-27  2022-02-09
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
2022-02-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2020-03-27 0 0.255 0.250 0.370 0.236 0.255 52,000 13,241 0.2546 0.255 0.250 0.370 0.236 0.255 52,000 0.2546 2.00%
2020-03-26 0 0.250 0.240 0.250 0.240 0.250 52,000 12,500 0.2404 0.250 0.240 0.250 0.240 0.250 52,000 0.2404 4.17%
2020-03-25 0 0.240 0.240 0.270 0.240 0.240 2,000 480 0.2400 0.240 0.240 0.270 0.240 0.240 2,000 0.2400 -0.41%
2020-03-24 0 0.241 0.240 0.270 0.241 0.260 37,000 9,316 0.2518 0.241 0.240 0.270 0.241 0.260 37,000 0.2518 -7.31%
2020-03-23 0 0.260 0.240 0.300 - - 0 0 - 0.260 0.240 0.300 - - 0 - 0.00%
2020-03-20 0 0.260 0.240 0.260 0.240 0.270 61,000 16,440 0.2695 0.260 0.240 0.260 0.240 0.270 61,000 0.2695 -3.70%
2020-03-19 0 0.270 0.240 0.270 - - 0 0 - 0.270 0.240 0.270 - - 0 - 0.00%
2020-03-18 0 0.270 0.240 0.300 0.240 0.270 104,000 25,064 0.2410 0.270 0.240 0.300 0.240 0.270 104,000 0.2410 -10.00%
2020-03-17 0 0.300 0.240 0.320 - - 0 0 - 0.300 0.240 0.320 - - 0 - 0.00%
2020-03-16 0 0.300 0.240 0.300 0.250 0.300 19,000 5,650 0.2974 0.300 0.240 0.300 0.250 0.300 19,000 0.2974 13.21%
2020-03-13 0 0.265 0.250 0.280 - - 0 0 - 0.265 0.250 0.280 - - 0 - 0.00%
2020-03-12 0 0.265 0.250 0.270 0.250 0.265 459,000 118,565 0.2583 0.265 0.250 0.270 0.250 0.265 459,000 0.2583 -1.85%
2020-03-11 0 0.270 0.260 0.340 - - 0 0 - 0.270 0.260 0.340 - - 0 - 0.00%
2020-03-10 0 0.270 0.270 0.300 0.270 0.280 364,000 101,030 0.2776 0.270 0.270 0.300 0.270 0.280 364,000 0.2776 -6.90%
2020-03-09 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2020-03-06 0 0.290 0.285 0.320 0.290 0.290 99,000 28,710 0.2900 0.290 0.285 0.320 0.290 0.290 99,000 0.2900 0.00%
2020-03-05 0 0.290 0.290 0.320 0.290 0.295 18,000 5,270 0.2928 0.290 0.290 0.320 0.290 0.295 18,000 0.2928 -1.69%
2020-03-04 0 0.295 0.295 0.345 0.295 0.300 187,000 55,665 0.2977 0.295 0.295 0.345 0.295 0.300 187,000 0.2977 -3.28%
2020-03-03 0 0.305 0.305 0.370 0.305 0.305 30,000 9,150 0.3050 0.305 0.305 0.370 0.305 0.305 30,000 0.3050 -1.61%
2020-03-02 0 0.310 0.300 0.310 0.310 0.310 34,000 10,540 0.3100 0.310 0.300 0.310 0.310 0.310 34,000 0.3100 0.00%
2020-02-28 0 0.310 0.310 0.320 0.310 0.320 161,000 50,910 0.3162 0.310 0.310 0.320 0.310 0.320 161,000 0.3162 -3.12%
2020-02-27 0 0.320 0.320 0.370 0.320 0.320 61,000 19,520 0.3200 0.320 0.320 0.370 0.320 0.320 61,000 0.3200 -1.54%
2020-02-26 0 0.325 0.320 0.360 - - 0 0 - 0.325 0.320 0.360 - - 0 - 0.00%
2020-02-25 0 0.325 0.320 0.380 0.320 0.325 157,000 50,775 0.3234 0.325 0.320 0.380 0.320 0.325 157,000 0.3234 -2.99%
2020-02-24 0 0.335 0.330 0.345 0.325 0.355 378,000 127,775 0.3380 0.335 0.330 0.345 0.325 0.355 378,000 0.3380 -6.94%
2020-02-21 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2020-02-20 0 0.360 0.360 0.385 0.360 0.360 10,000 3,600 0.3600 0.360 0.360 0.385 0.360 0.360 10,000 0.3600 -5.26%
2020-02-19 0 0.380 0.370 0.385 0.370 0.380 6,000 2,230 0.3717 0.380 0.370 0.385 0.370 0.380 6,000 0.3717 -1.30%
2020-02-18 0 0.385 0.365 0.385 0.385 0.385 2,000 770 0.3850 0.385 0.365 0.385 0.385 0.385 2,000 0.3850 0.00%
2020-02-17 0 0.385 0.360 0.385 0.350 0.425 151,000 57,450 0.3805 0.385 0.360 0.385 0.350 0.425 151,000 0.3805 -1.28%
2020-02-14 0 0.390 0.370 0.390 0.370 0.390 19,000 7,155 0.3766 0.390 0.370 0.390 0.370 0.390 19,000 0.3766 0.00%
2020-02-13 0 0.390 0.370 0.395 0.370 0.395 3,000 1,155 0.3850 0.390 0.370 0.395 0.370 0.395 3,000 0.3850 5.41%
2020-02-12 0 0.370 0.370 0.395 0.370 0.370 1,000 370 0.3700 0.370 0.370 0.395 0.370 0.370 1,000 0.3700 -7.50%
2020-02-11 0 0.400 0.375 0.400 0.395 0.400 4,000 1,595 0.3988 0.400 0.375 0.400 0.395 0.400 4,000 0.3988 1.27%
2020-02-10 0 0.395 0.365 0.400 0.365 0.395 3,000 1,130 0.3767 0.395 0.365 0.400 0.365 0.395 3,000 0.3767 6.76%
2020-02-07 0 0.370 0.370 0.405 0.370 0.370 1,000 370 0.3700 0.370 0.370 0.405 0.370 0.370 1,000 0.3700 -9.76%
2020-02-06 0 0.410 0.365 0.410 0.395 0.410 6,000 2,415 0.4025 0.410 0.365 0.410 0.395 0.410 6,000 0.4025 10.81%
2020-02-05 0 0.370 0.365 0.385 0.370 0.370 73,000 27,010 0.3700 0.370 0.365 0.385 0.370 0.370 73,000 0.3700 1.37%
2020-02-04 0 0.365 0.365 0.405 0.365 0.365 1,000 365 0.3650 0.365 0.365 0.405 0.365 0.365 1,000 0.3650 -7.59%
2020-02-03 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - -2.47%
2020-01-31 0 0.405 0.360 0.405 0.360 0.410 29,000 10,930 0.3769 0.405 0.360 0.405 0.360 0.410 29,000 0.3769 8.00%
2020-01-30 0 0.375 0.360 0.385 0.360 0.385 53,000 19,205 0.3624 0.375 0.360 0.385 0.360 0.385 53,000 0.3624 -3.85%
2020-01-29 0 0.390 0.365 0.395 0.365 0.395 9,000 3,510 0.3900 0.390 0.365 0.395 0.365 0.395 9,000 0.3900 -4.88%
2020-01-24 0 0.410 0.380 0.410 0.395 0.410 10,000 4,030 0.4030 0.410 0.380 0.410 0.395 0.410 10,000 0.4030 2.50%
2020-01-23 0 0.400 0.400 0.415 0.400 0.490 354,025 150,980 0.4265 0.400 0.400 0.415 0.400 0.490 354,025 0.4265 -32.20%
2020-01-22 0 0.590 0.360 0.590 0.360 0.395 78,000 30,130 0.3863 0.590 0.360 0.590 0.360 0.395 78,000 0.3863 55.26%
2020-01-21 0 0.380 0.365 0.380 0.380 0.395 4,000 1,550 0.3875 0.380 0.365 0.380 0.380 0.395 4,000 0.3875 0.00%
2020-01-20 0 0.380 0.360 0.390 0.370 0.380 17,000 6,330 0.3724 0.380 0.360 0.390 0.370 0.380 17,000 0.3724 2.70%
2020-01-17 0 0.370 0.370 0.375 0.360 0.375 10,000 3,695 0.3695 0.370 0.370 0.375 0.360 0.375 10,000 0.3695 4.23%
2020-01-16 0 0.355 0.355 0.375 0.355 0.380 15,000 5,375 0.3583 0.355 0.355 0.375 0.355 0.380 15,000 0.3583 -7.79%
2020-01-15 0 0.385 0.350 0.385 0.350 0.395 21,000 7,740 0.3686 0.385 0.350 0.385 0.350 0.395 21,000 0.3686 0.00%
2020-01-14 0 0.385 0.355 0.385 0.350 0.390 20,000 7,560 0.3780 0.385 0.355 0.385 0.350 0.390 20,000 0.3780 2.67%
2020-01-13 0 0.375 0.345 0.390 0.345 0.375 57,000 20,380 0.3575 0.375 0.345 0.390 0.345 0.375 57,000 0.3575 4.17%
2020-01-10 0 0.360 0.345 0.360 0.360 0.360 5,000 1,800 0.3600 0.360 0.345 0.360 0.360 0.360 5,000 0.3600 0.00%
2020-01-09 0 0.360 0.345 0.360 0.345 0.360 12,000 4,200 0.3500 0.360 0.345 0.360 0.345 0.360 12,000 0.3500 0.00%
2020-01-08 0 0.360 0.350 0.360 0.345 0.360 60,000 21,025 0.3504 0.360 0.350 0.360 0.345 0.360 60,000 0.3504 2.86%
2020-01-07 0 0.350 0.350 0.360 0.350 0.360 24,000 8,470 0.3529 0.350 0.350 0.360 0.350 0.360 24,000 0.3529 -2.78%
2020-01-06 0 0.360 0.355 0.360 0.340 0.360 318,000 111,020 0.3491 0.360 0.355 0.360 0.340 0.360 318,000 0.3491 0.00%
2020-01-03 0 0.360 0.350 0.360 0.350 0.360 15,000 5,300 0.3533 0.360 0.350 0.360 0.350 0.360 15,000 0.3533 -1.37%
2020-01-02 0 0.365 0.350 0.365 0.350 0.365 10,000 3,625 0.3625 0.365 0.350 0.365 0.350 0.365 10,000 0.3625 4.29%
2019-12-31 0 0.350 0.350 0.365 0.350 0.350 1,000 350 0.3500 0.350 0.350 0.365 0.350 0.350 1,000 0.3500 -4.11%
2019-12-30 0 0.365 0.350 0.365 0.355 0.365 7,000 2,530 0.3614 0.365 0.350 0.365 0.355 0.365 7,000 0.3614 4.29%
2019-12-27 0 0.350 0.350 0.365 0.350 0.365 64,000 22,510 0.3517 0.350 0.350 0.365 0.350 0.365 64,000 0.3517 -4.11%
2019-12-24 0 0.365 0.350 0.370 0.350 0.370 6,000 2,190 0.3650 0.365 0.350 0.370 0.350 0.370 6,000 0.3650 -1.35%
2019-12-23 0 0.370 0.360 0.395 0.370 0.370 27,000 9,990 0.3700 0.370 0.360 0.395 0.370 0.370 27,000 0.3700 0.00%
2019-12-20 0 0.370 0.350 0.370 0.350 0.370 7,000 2,530 0.3614 0.370 0.350 0.370 0.350 0.370 7,000 0.3614 2.78%
2019-12-19 0 0.360 0.350 0.365 0.350 0.370 24,000 8,525 0.3552 0.360 0.350 0.365 0.350 0.370 24,000 0.3552 1.41%
2019-12-18 0 0.355 0.350 0.375 0.350 0.370 150,000 52,725 0.3515 0.355 0.350 0.375 0.350 0.370 150,000 0.3515 -5.33%
2019-12-17 0 0.375 0.360 0.375 0.350 0.380 572,000 214,295 0.3746 0.375 0.360 0.375 0.350 0.380 572,000 0.3746 -3.85%
2019-12-16 0 0.390 0.375 0.395 0.375 0.395 38,000 14,600 0.3842 0.390 0.375 0.395 0.375 0.395 38,000 0.3842 4.00%
2019-12-13 0 0.375 0.375 0.385 0.375 0.385 10,000 3,770 0.3770 0.375 0.375 0.385 0.375 0.385 10,000 0.3770 -2.60%
2019-12-12 0 0.385 0.375 0.385 0.385 0.385 4,000 1,540 0.3850 0.385 0.375 0.385 0.385 0.385 4,000 0.3850 0.00%
2019-12-11 0 0.385 0.375 0.385 0.375 0.385 11,000 4,225 0.3841 0.385 0.375 0.385 0.375 0.385 11,000 0.3841 1.32%
2019-12-10 0 0.380 0.375 0.385 0.375 0.385 312,000 117,425 0.3764 0.380 0.375 0.385 0.375 0.385 312,000 0.3764 -1.30%
2019-12-09 0 0.385 0.375 0.385 0.375 0.390 49,000 18,455 0.3766 0.385 0.375 0.385 0.375 0.390 49,000 0.3766 1.32%
2019-12-06 0 0.380 0.375 0.385 0.380 0.385 79,000 30,030 0.3801 0.380 0.375 0.385 0.380 0.385 79,000 0.3801 -6.17%
2019-12-05 0 0.405 0.390 0.415 0.380 0.405 54,000 21,065 0.3901 0.405 0.390 0.415 0.380 0.405 54,000 0.3901 3.85%
2019-12-04 0 0.390 0.380 0.390 0.380 0.390 28,000 10,700 0.3821 0.390 0.380 0.390 0.380 0.390 28,000 0.3821 0.00%
2019-12-03 0 0.390 0.380 0.390 0.390 0.390 4,000 1,560 0.3900 0.390 0.380 0.390 0.390 0.390 4,000 0.3900 1.30%
2019-12-02 0 0.385 0.380 0.390 0.380 0.390 19,000 7,290 0.3837 0.385 0.380 0.390 0.380 0.390 19,000 0.3837 -1.28%
2019-11-29 0 0.390 0.380 0.390 0.380 0.390 16,000 6,130 0.3831 0.390 0.380 0.390 0.380 0.390 16,000 0.3831 0.00%
2019-11-28 0 0.390 0.380 0.390 0.390 0.390 5,000 1,950 0.3900 0.390 0.380 0.390 0.390 0.390 5,000 0.3900 0.00%
2019-11-27 0 0.390 0.380 0.390 0.375 0.390 110,000 42,275 0.3843 0.390 0.380 0.390 0.375 0.390 110,000 0.3843 1.30%
2019-11-26 0 0.385 0.375 0.385 0.385 0.385 4,000 1,540 0.3850 0.385 0.375 0.385 0.385 0.385 4,000 0.3850 0.00%
2019-11-25 0 0.385 0.375 0.390 0.380 0.390 239,000 91,425 0.3825 0.385 0.375 0.390 0.380 0.390 239,000 0.3825 1.32%
2019-11-22 0 0.380 0.380 0.390 0.375 0.390 16,000 6,050 0.3781 0.380 0.380 0.390 0.375 0.390 16,000 0.3781 -2.56%
2019-11-21 0 0.390 0.375 0.390 0.385 0.390 10,000 3,855 0.3855 0.390 0.375 0.390 0.385 0.390 10,000 0.3855 2.63%
2019-11-20 0 0.380 0.375 0.385 0.380 0.390 261,000 100,070 0.3834 0.380 0.375 0.385 0.380 0.390 261,000 0.3834 -2.56%
2019-11-19 0 0.390 0.380 0.420 0.380 0.390 144,000 55,800 0.3875 0.390 0.380 0.420 0.380 0.390 144,000 0.3875 0.00%
2019-11-18 0 0.390 0.380 0.390 0.380 0.390 96,000 36,520 0.3804 0.390 0.380 0.390 0.380 0.390 96,000 0.3804 2.63%
2019-11-15 0 0.380 0.380 0.390 0.380 0.390 230,000 88,300 0.3839 0.380 0.380 0.390 0.380 0.390 230,000 0.3839 -2.56%
2019-11-14 0 0.390 0.380 0.405 - - 0 0 - 0.390 0.380 0.405 - - 0 - 0.00%
2019-11-13 0 0.390 0.380 0.395 0.385 0.395 15,000 5,785 0.3857 0.390 0.380 0.395 0.385 0.395 15,000 0.3857 0.00%
2019-11-12 0 0.390 0.380 0.405 0.390 0.400 8,000 3,150 0.3938 0.390 0.380 0.405 0.390 0.400 8,000 0.3938 2.63%
2019-11-11 0 0.380 0.380 0.390 0.380 0.395 142,000 53,980 0.3801 0.380 0.380 0.390 0.380 0.395 142,000 0.3801 -1.30%
2019-11-08 0 0.385 0.385 0.395 0.385 0.395 88,000 33,895 0.3852 0.385 0.385 0.395 0.385 0.395 88,000 0.3852 -3.75%
2019-11-07 0 0.400 0.385 0.405 0.380 0.400 22,000 8,400 0.3818 0.400 0.385 0.405 0.380 0.400 22,000 0.3818 3.90%
2019-11-06 0 0.385 0.385 0.415 0.425 0.425 2,000 850 0.4250 0.385 0.385 0.415 0.425 0.425 2,000 0.4250 0.00%
2019-11-05 0 0.385 0.380 0.395 0.385 0.400 121,000 46,735 0.3862 0.385 0.380 0.395 0.385 0.400 121,000 0.3862 -3.75%
2019-11-04 0 0.400 0.390 0.400 0.395 0.410 254,000 100,495 0.3956 0.400 0.390 0.400 0.395 0.410 254,000 0.3956 -1.23%
2019-11-01 0 0.405 0.390 0.405 0.385 0.405 151,000 59,805 0.3961 0.405 0.390 0.405 0.385 0.405 151,000 0.3961 1.25%
2019-10-31 0 0.400 0.385 0.400 0.385 0.400 8,000 3,110 0.3888 0.400 0.385 0.400 0.385 0.400 8,000 0.3888 1.27%
2019-10-30 0 0.395 0.385 0.405 0.385 0.395 10,000 3,890 0.3890 0.395 0.385 0.405 0.385 0.395 10,000 0.3890 2.60%
2019-10-29 0 0.385 0.385 0.405 0.385 0.400 22,000 8,535 0.3880 0.385 0.385 0.405 0.385 0.400 22,000 0.3880 0.00%
2019-10-28 0 0.385 0.385 0.390 0.385 0.400 300,000 117,470 0.3916 0.385 0.385 0.390 0.385 0.400 300,000 0.3916 -3.75%
2019-10-25 0 0.400 0.390 0.400 0.395 0.400 14,000 5,550 0.3964 0.400 0.390 0.400 0.395 0.400 14,000 0.3964 1.27%
2019-10-24 0 0.395 0.390 0.395 0.390 0.395 346,000 136,465 0.3944 0.395 0.390 0.395 0.390 0.395 346,000 0.3944 1.28%
2019-10-23 0 0.390 0.390 0.395 0.390 0.400 165,000 64,860 0.3931 0.390 0.390 0.395 0.390 0.400 165,000 0.3931 -2.50%
2019-10-22 0 0.400 0.390 0.400 0.395 0.400 5,000 1,995 0.3990 0.400 0.390 0.400 0.395 0.400 5,000 0.3990 1.27%
2019-10-21 0 0.395 0.390 0.395 0.390 0.400 6,000 2,360 0.3933 0.395 0.390 0.395 0.390 0.400 6,000 0.3933 -1.25%
2019-10-18 0 0.400 0.395 0.400 0.395 0.400 7,000 2,780 0.3971 0.400 0.395 0.400 0.395 0.400 7,000 0.3971 1.27%
2019-10-17 0 0.395 0.390 0.400 - - 0 0 - 0.395 0.390 0.400 - - 0 - 0.00%
2019-10-16 0 0.395 0.390 0.395 0.395 0.400 136,000 53,885 0.3962 0.395 0.390 0.395 0.395 0.400 136,000 0.3962 0.00%
2019-10-15 0 0.395 0.395 0.400 0.395 0.405 43,000 17,105 0.3978 0.395 0.395 0.400 0.395 0.405 43,000 0.3978 0.00%
2019-10-14 0 0.395 0.395 0.405 0.395 0.405 35,000 13,865 0.3961 0.395 0.395 0.405 0.395 0.405 35,000 0.3961 1.28%
2019-10-11 0 0.390 0.390 0.400 0.390 0.405 159,000 63,070 0.3967 0.390 0.390 0.400 0.390 0.405 159,000 0.3967 -3.70%
2019-10-10 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2019-10-09 0 0.405 0.395 0.405 0.405 0.405 37,000 14,985 0.4050 0.405 0.395 0.405 0.405 0.405 37,000 0.4050 0.00%
2019-10-08 0 0.405 0.395 0.405 0.395 0.405 36,000 14,315 0.3976 0.405 0.395 0.405 0.395 0.405 36,000 0.3976 0.00%
2019-10-04 0 0.405 0.400 0.405 0.400 0.405 207,000 82,810 0.4000 0.405 0.400 0.405 0.400 0.405 207,000 0.4000 1.25%
2019-10-03 0 0.400 0.400 0.410 0.400 0.410 15,000 6,030 0.4020 0.400 0.400 0.410 0.400 0.410 15,000 0.4020 -2.44%
2019-10-02 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2019-09-30 0 0.410 0.400 0.410 0.400 0.415 136,000 54,685 0.4021 0.410 0.400 0.410 0.400 0.415 136,000 0.4021 -1.20%
2019-09-27 0 0.415 0.405 0.415 0.405 0.415 8,000 3,255 0.4069 0.415 0.405 0.415 0.405 0.415 8,000 0.4069 0.00%
2019-09-26 0 0.415 0.405 0.415 0.405 0.415 13,000 5,315 0.4088 0.415 0.405 0.415 0.405 0.415 13,000 0.4088 0.00%
2019-09-25 0 0.415 0.405 0.415 - - 0 0 - 0.415 0.405 0.415 - - 0 - 0.00%
2019-09-24 0 0.415 0.405 0.415 0.405 0.415 20,000 8,160 0.4080 0.415 0.405 0.415 0.405 0.415 20,000 0.4080 0.00%
2019-09-23 0 0.415 0.405 0.415 0.405 0.415 2,000 820 0.4100 0.415 0.405 0.415 0.405 0.415 2,000 0.4100 1.22%
2019-09-20 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - -1.20%
2019-09-19 0 0.415 0.405 0.415 0.405 0.415 12,000 4,880 0.4067 0.415 0.405 0.415 0.405 0.415 12,000 0.4067 0.00%
2019-09-18 0 0.415 0.405 0.415 0.405 0.415 7,000 2,855 0.4079 0.415 0.405 0.415 0.405 0.415 7,000 0.4079 0.00%
2019-09-17 0 0.415 0.405 0.415 - - 0 0 - 0.415 0.405 0.415 - - 0 - 0.00%
2019-09-16 0 0.415 0.405 0.415 0.405 0.415 204,000 83,255 0.4081 0.415 0.405 0.415 0.405 0.415 204,000 0.4081 1.22%
2019-09-13 0 0.410 0.410 0.420 0.410 0.410 20,000 8,200 0.4100 0.410 0.410 0.420 0.410 0.410 20,000 0.4100 -2.38%
2019-09-12 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2019-09-11 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2019-09-10 0 0.420 0.410 0.420 0.410 0.420 78,000 32,660 0.4187 0.420 0.410 0.420 0.410 0.420 78,000 0.4187 0.00%
2019-09-09 0 0.420 0.410 0.420 0.410 0.420 88,000 36,100 0.4102 0.420 0.410 0.420 0.410 0.420 88,000 0.4102 2.44%
2019-09-06 0 0.410 0.410 0.420 0.410 0.420 76,000 31,170 0.4101 0.410 0.410 0.420 0.410 0.420 76,000 0.4101 -2.38%
2019-09-05 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2019-09-04 0 0.420 0.410 0.420 0.410 0.420 5,000 2,090 0.4180 0.420 0.410 0.420 0.410 0.420 5,000 0.4180 0.00%
2019-09-03 0 0.420 0.410 0.420 0.410 0.420 15,000 6,190 0.4127 0.420 0.410 0.420 0.410 0.420 15,000 0.4127 0.00%
2019-09-02 0 0.420 0.410 0.420 0.420 0.420 4,000 1,680 0.4200 0.420 0.410 0.420 0.420 0.420 4,000 0.4200 1.20%
2019-08-30 0 0.415 0.405 0.420 0.410 0.435 259,000 107,285 0.4142 0.415 0.405 0.420 0.410 0.435 259,000 0.4142 -5.68%
2019-08-29 0 0.440 0.425 0.450 0.415 0.460 839,500 359,615 0.4284 0.440 0.425 0.450 0.415 0.460 839,500 0.4284 4.76%
2019-08-28 0 0.420 0.410 0.420 0.410 0.420 23,000 9,590 0.4170 0.420 0.410 0.420 0.410 0.420 23,000 0.4170 0.00%
2019-08-27 0 0.420 0.410 0.420 0.410 0.420 62,000 25,450 0.4105 0.420 0.410 0.420 0.410 0.420 62,000 0.4105 0.00%
2019-08-26 0 0.420 0.410 0.420 0.410 0.420 77,000 31,610 0.4105 0.420 0.410 0.420 0.410 0.420 77,000 0.4105 0.00%
2019-08-23 0 0.420 0.410 0.420 0.415 0.420 122,000 50,830 0.4166 0.420 0.410 0.420 0.415 0.420 122,000 0.4166 0.00%
2019-08-22 0 0.420 0.410 0.420 0.420 0.420 7,000 2,940 0.4200 0.420 0.410 0.420 0.420 0.420 7,000 0.4200 1.20%
2019-08-21 0 0.415 0.415 0.420 0.415 0.420 215,000 89,890 0.4181 0.415 0.415 0.420 0.415 0.420 215,000 0.4181 0.00%
2019-08-20 0 0.415 0.410 0.420 0.415 0.425 304,000 127,390 0.4190 0.415 0.410 0.420 0.415 0.425 304,000 0.4190 -2.35%
2019-08-19 0 0.425 0.415 0.430 0.415 0.425 1,012,000 424,945 0.4199 0.425 0.415 0.430 0.415 0.425 1,012,000 0.4199 1.19%
2019-08-16 0 0.420 0.410 0.420 0.410 0.425 268,000 111,900 0.4175 0.420 0.410 0.420 0.410 0.425 268,000 0.4175 -1.18%
2019-08-15 0 0.425 0.420 0.425 0.415 0.425 21,000 8,825 0.4202 0.425 0.420 0.425 0.415 0.425 21,000 0.4202 0.00%
2019-08-14 0 0.425 0.420 0.425 0.420 0.425 250,000 106,160 0.4246 0.425 0.420 0.425 0.420 0.425 250,000 0.4246 1.19%
2019-08-13 0 0.420 0.415 0.420 0.420 0.430 332,000 140,955 0.4246 0.420 0.415 0.420 0.420 0.430 332,000 0.4246 0.00%
2019-08-12 0 0.420 0.415 0.425 0.420 0.440 444,000 189,275 0.4263 0.420 0.415 0.425 0.420 0.440 444,000 0.4263 -5.62%
2019-08-09 0 0.445 0.420 0.445 0.420 0.445 20,000 8,680 0.4340 0.445 0.420 0.445 0.420 0.445 20,000 0.4340 3.49%
2019-08-08 0 0.430 0.420 0.435 0.420 0.430 11,000 4,720 0.4291 0.430 0.420 0.435 0.420 0.430 11,000 0.4291 -2.27%
2019-08-07 0 0.440 0.420 0.445 0.425 0.440 30,000 12,900 0.4300 0.440 0.420 0.445 0.425 0.440 30,000 0.4300 0.00%
2019-08-06 0 0.440 0.420 0.440 0.415 0.445 57,000 24,015 0.4213 0.440 0.420 0.440 0.415 0.445 57,000 0.4213 4.76%
2019-08-05 0 0.420 0.420 0.435 0.420 0.430 111,000 47,180 0.4250 0.420 0.420 0.435 0.420 0.430 111,000 0.4250 -3.45%
2019-08-02 0 0.435 0.430 0.435 0.430 0.445 58,000 25,255 0.4354 0.435 0.430 0.435 0.430 0.445 58,000 0.4354 1.16%
2019-08-01 0 0.430 0.430 0.440 0.430 0.440 54,000 23,280 0.4311 0.430 0.430 0.440 0.430 0.440 54,000 0.4311 -2.27%
2019-07-31 0 0.440 0.430 0.440 0.440 0.440 4,000 1,760 0.4400 0.440 0.430 0.440 0.440 0.440 4,000 0.4400 0.00%
2019-07-30 0 0.440 0.430 0.440 0.440 0.440 10,000 4,400 0.4400 0.440 0.430 0.440 0.440 0.440 10,000 0.4400 0.00%
2019-07-29 0 0.440 0.430 0.440 0.430 0.440 14,000 6,080 0.4343 0.440 0.430 0.440 0.430 0.440 14,000 0.4343 0.00%
2019-07-26 0 0.440 0.435 0.440 0.430 0.440 59,000 25,700 0.4356 0.440 0.435 0.440 0.430 0.440 59,000 0.4356 0.00%
2019-07-25 0 0.440 0.440 0.480 0.435 0.440 51,000 22,190 0.4351 0.440 0.440 0.480 0.435 0.440 51,000 0.4351 0.00%
2019-07-24 0 0.440 0.425 0.440 0.425 0.440 113,000 48,555 0.4297 0.440 0.425 0.440 0.425 0.440 113,000 0.4297 -2.22%
2019-07-23 0 0.450 0.435 0.490 - - 0 0 - 0.450 0.435 0.490 - - 0 - 0.00%
2019-07-22 0 0.450 0.425 0.455 0.450 0.455 10,000 4,510 0.4510 0.450 0.425 0.455 0.450 0.455 10,000 0.4510 2.27%
2019-07-19 0 0.440 0.440 0.445 0.430 0.450 78,000 34,370 0.4406 0.440 0.440 0.445 0.430 0.450 78,000 0.4406 0.00%
2019-07-18 0 0.440 0.430 0.440 0.425 0.450 3,000 1,315 0.4383 0.440 0.430 0.440 0.425 0.450 3,000 0.4383 4.76%
2019-07-17 0 0.420 0.420 0.435 0.420 0.435 116,000 50,345 0.4340 0.420 0.420 0.435 0.420 0.435 116,000 0.4340 -1.18%
2019-07-16 0 0.425 0.420 0.435 0.425 0.440 325,000 139,680 0.4298 0.425 0.420 0.435 0.425 0.440 325,000 0.4298 -3.41%
2019-07-15 0 0.440 0.430 0.440 0.430 0.440 217,000 94,940 0.4375 0.440 0.430 0.440 0.430 0.440 217,000 0.4375 0.00%
2019-07-12 0 0.440 0.420 0.440 0.440 0.440 6,000 2,640 0.4400 0.440 0.420 0.440 0.440 0.440 6,000 0.4400 -2.22%
2019-07-11 0 0.450 0.420 0.450 0.420 0.450 163,000 68,570 0.4207 0.450 0.420 0.450 0.420 0.450 163,000 0.4207 8.43%
2019-07-10 0 0.415 0.415 0.420 0.415 0.425 410,000 172,200 0.4200 0.415 0.415 0.420 0.415 0.425 410,000 0.4200 -2.35%
2019-07-09 0 0.425 0.425 0.430 0.425 0.430 53,000 22,775 0.4297 0.425 0.425 0.430 0.425 0.430 53,000 0.4297 -3.41%
2019-07-08 0 0.440 0.430 0.440 0.440 0.450 10,000 4,420 0.4420 0.440 0.430 0.440 0.440 0.450 10,000 0.4420 2.33%
2019-07-05 0 0.430 0.430 0.435 0.420 0.445 240,000 101,605 0.4234 0.430 0.430 0.435 0.420 0.445 240,000 0.4234 0.00%
2019-07-04 0 0.430 0.425 0.430 0.425 0.435 145,000 62,725 0.4326 0.430 0.425 0.430 0.425 0.435 145,000 0.4326 -1.15%
2019-07-03 0 0.435 0.430 0.435 0.435 0.440 8,000 3,505 0.4381 0.435 0.430 0.435 0.435 0.440 8,000 0.4381 1.16%
2019-07-02 0 0.430 0.425 0.430 0.425 0.450 58,000 24,775 0.4272 0.430 0.425 0.430 0.425 0.450 58,000 0.4272 0.00%
2019-06-28 0 0.430 0.420 0.430 0.425 0.435 186,000 79,115 0.4253 0.430 0.420 0.430 0.425 0.435 186,000 0.4253 0.00%
2019-06-27 0 0.430 0.425 0.435 0.425 0.430 113,000 48,535 0.4295 0.430 0.425 0.435 0.425 0.430 113,000 0.4295 -1.15%
2019-06-26 0 0.435 0.430 0.435 0.430 0.435 32,000 13,805 0.4314 0.435 0.430 0.435 0.430 0.435 32,000 0.4314 -1.14%
2019-06-25 0 0.440 0.430 0.440 0.430 0.440 192,000 83,080 0.4327 0.440 0.430 0.440 0.430 0.440 192,000 0.4327 2.33%
2019-06-24 0 0.430 0.435 0.440 0.430 0.435 151,000 65,005 0.4305 0.430 0.435 0.440 0.430 0.435 151,000 0.4305 0.00%
2019-06-21 0 0.430 0.425 0.430 0.430 0.440 774,000 333,715 0.4312 0.430 0.425 0.430 0.430 0.440 774,000 0.4312 -3.37%
2019-06-20 0 0.445 0.440 0.445 0.440 0.455 87,000 38,850 0.4466 0.445 0.440 0.445 0.440 0.455 87,000 0.4466 0.00%
2019-06-19 0 0.445 0.435 0.445 0.435 0.445 58,000 25,450 0.4388 0.445 0.435 0.445 0.435 0.445 58,000 0.4388 1.14%
2019-06-18 0 0.440 0.440 0.450 0.440 0.450 25,000 11,100 0.4440 0.440 0.440 0.450 0.440 0.450 25,000 0.4440 -2.22%
2019-06-17 0 0.450 0.435 0.450 0.445 0.450 10,000 4,485 0.4485 0.450 0.435 0.450 0.445 0.450 10,000 0.4485 1.12%
2019-06-14 0 0.445 0.435 0.445 0.445 0.445 10,000 4,450 0.4450 0.445 0.435 0.445 0.445 0.445 10,000 0.4450 0.00%
2019-06-13 0 0.445 0.435 0.445 0.435 0.445 50,000 21,990 0.4398 0.445 0.435 0.445 0.435 0.445 50,000 0.4398 0.00%
2019-06-12 0 0.445 0.440 0.445 0.440 0.450 48,000 21,190 0.4415 0.445 0.440 0.445 0.440 0.450 48,000 0.4415 -1.11%
2019-06-11 0 0.450 0.440 0.450 0.440 0.450 12,000 5,350 0.4458 0.450 0.440 0.450 0.440 0.450 12,000 0.4458 1.12%
2019-06-10 0 0.445 0.435 0.445 0.440 0.445 104,000 45,800 0.4404 0.445 0.435 0.445 0.440 0.445 104,000 0.4404 1.14%
2019-06-06 0 0.440 0.440 0.450 0.440 0.450 20,000 8,900 0.4450 0.440 0.440 0.450 0.440 0.450 20,000 0.4450 -2.22%
2019-06-05 0 0.450 0.440 0.450 0.450 0.450 10,000 4,500 0.4500 0.450 0.440 0.450 0.450 0.450 10,000 0.4500 -1.10%
2019-06-04 0 0.455 0.435 0.455 0.445 0.455 23,000 10,255 0.4459 0.455 0.435 0.455 0.445 0.455 23,000 0.4459 2.25%
2019-06-03 0 0.445 0.435 0.445 0.435 0.445 99,000 43,655 0.4410 0.445 0.435 0.445 0.435 0.445 99,000 0.4410 0.00%
2019-05-31 0 0.445 0.435 0.445 0.435 0.445 41,000 17,975 0.4384 0.445 0.435 0.445 0.435 0.445 41,000 0.4384 0.00%
2019-05-30 0 0.445 0.435 0.445 0.435 0.450 114,000 50,085 0.4393 0.445 0.435 0.445 0.435 0.450 114,000 0.4393 0.00%
2019-05-29 0 0.445 0.440 0.445 0.450 0.450 18,000 8,100 0.4500 0.445 0.440 0.445 0.450 0.450 18,000 0.4500 -2.20%
2019-05-28 0 0.455 0.440 0.455 0.440 0.460 104,000 46,190 0.4441 0.455 0.440 0.455 0.440 0.460 104,000 0.4441 0.00%
2019-05-27 0 0.455 0.440 0.455 0.440 0.455 35,000 15,475 0.4421 0.455 0.440 0.455 0.440 0.455 35,000 0.4421 -1.09%
2019-05-24 0 0.460 0.440 0.460 0.460 0.460 22,000 10,120 0.4600 0.460 0.440 0.460 0.460 0.460 22,000 0.4600 0.00%
2019-05-23 0 0.460 0.445 0.460 0.460 0.465 17,000 7,825 0.4603 0.460 0.445 0.460 0.460 0.465 17,000 0.4603 0.00%
2019-05-22 0 0.460 0.445 0.465 0.445 0.460 104,000 47,540 0.4571 0.460 0.445 0.465 0.445 0.460 104,000 0.4571 1.10%
2019-05-21 0 0.455 0.445 0.455 0.445 0.465 15,999 7,254 0.4534 0.455 0.445 0.455 0.445 0.465 15,999 0.4534 -1.09%
2019-05-20 0 0.460 0.440 0.460 0.460 0.465 23,000 10,665 0.4637 0.460 0.440 0.460 0.460 0.465 23,000 0.4637 4.55%
2019-05-17 0 0.440 0.440 0.465 0.440 0.465 25,000 11,520 0.4608 0.440 0.440 0.465 0.440 0.465 25,000 0.4608 -4.35%
2019-05-16 0 0.460 0.440 0.460 0.440 0.460 37,000 16,780 0.4535 0.460 0.440 0.460 0.440 0.460 37,000 0.4535 1.10%
2019-05-15 0 0.455 0.435 0.455 0.445 0.455 40,000 17,855 0.4464 0.455 0.435 0.455 0.445 0.455 40,000 0.4464 2.25%
2019-05-14 0 0.445 0.440 0.445 0.440 0.445 45,000 19,845 0.4410 0.445 0.440 0.445 0.440 0.445 45,000 0.4410 -1.11%
2019-05-10 0 0.450 0.435 0.450 0.435 0.450 93,000 40,715 0.4378 0.450 0.435 0.450 0.435 0.450 93,000 0.4378 2.27%
2019-05-09 0 0.440 0.430 0.455 0.435 0.455 172,000 75,435 0.4386 0.440 0.430 0.455 0.435 0.455 172,000 0.4386 -2.22%
2019-05-08 0 0.450 0.435 0.455 0.435 0.480 743,000 341,310 0.4594 0.450 0.435 0.455 0.435 0.480 743,000 0.4594 0.00%
2019-05-07 0 0.450 0.435 0.450 0.440 0.460 28,000 12,455 0.4448 0.450 0.435 0.450 0.440 0.460 28,000 0.4448 -1.10%
2019-05-06 0 0.455 0.435 0.455 0.450 0.455 6,000 2,725 0.4542 0.455 0.435 0.455 0.450 0.455 6,000 0.4542 -2.15%
2019-05-03 0 0.465 0.440 0.465 0.435 0.465 97,000 43,320 0.4466 0.465 0.440 0.465 0.435 0.465 97,000 0.4466 6.90%
2019-05-02 0 0.435 0.430 0.440 0.430 0.445 75,000 32,695 0.4359 0.435 0.430 0.440 0.430 0.445 75,000 0.4359 1.16%
2019-04-30 0 0.430 0.430 0.440 0.430 0.455 121,000 52,650 0.4351 0.430 0.430 0.440 0.430 0.455 121,000 0.4351 -3.37%
2019-04-29 0 0.445 0.430 0.450 0.435 0.465 948,000 424,005 0.4473 0.445 0.430 0.450 0.435 0.465 948,000 0.4473 -3.26%
2019-04-26 0 0.460 0.435 0.460 0.435 0.460 138,000 60,505 0.4384 0.460 0.435 0.460 0.435 0.460 138,000 0.4384 6.98%
2019-04-25 0 0.430 0.430 0.435 0.430 0.445 79,000 34,185 0.4327 0.430 0.430 0.435 0.430 0.445 79,000 0.4327 -3.37%
2019-04-24 0 0.445 0.430 0.445 0.435 0.445 161,000 70,595 0.4385 0.445 0.430 0.445 0.435 0.445 161,000 0.4385 0.00%
2019-04-23 0 0.445 0.435 0.445 0.435 0.450 249,000 110,610 0.4442 0.445 0.435 0.445 0.435 0.450 249,000 0.4442 0.00%
2019-04-18 0 0.445 0.445 0.455 0.445 0.500 947,000 443,490 0.4683 0.445 0.445 0.455 0.445 0.500 947,000 0.4683 -1.11%
2019-04-17 0 0.450 0.440 0.450 0.445 0.450 33,000 14,750 0.4470 0.450 0.440 0.450 0.445 0.450 33,000 0.4470 0.00%
2019-04-16 0 0.450 0.445 0.450 0.445 0.465 68,000 30,350 0.4463 0.450 0.445 0.450 0.445 0.465 68,000 0.4463 1.12%
2019-04-15 0 0.445 0.435 0.450 0.430 0.470 751,000 340,130 0.4529 0.445 0.435 0.450 0.430 0.470 751,000 0.4529 0.00%
2019-04-12 0 0.445 0.440 0.445 0.445 0.455 10,000 4,505 0.4505 0.445 0.440 0.445 0.445 0.455 10,000 0.4505 -1.11%
2019-04-11 0 0.450 0.435 0.450 0.435 0.450 98,000 42,885 0.4376 0.450 0.435 0.450 0.435 0.450 98,000 0.4376 5.88%
2019-04-10 0 0.425 0.425 0.440 0.425 0.440 274,000 118,245 0.4316 0.425 0.425 0.440 0.425 0.440 274,000 0.4316 -2.30%
2019-04-09 0 0.435 0.430 0.435 0.430 0.435 65,000 28,170 0.4334 0.435 0.430 0.435 0.430 0.435 65,000 0.4334 -1.14%
2019-04-08 0 0.440 0.435 0.440 0.435 0.440 9,000 3,930 0.4367 0.440 0.435 0.440 0.435 0.440 9,000 0.4367 1.15%
2019-04-04 0 0.435 0.435 0.440 0.435 0.440 27,000 11,785 0.4365 0.435 0.435 0.440 0.435 0.440 27,000 0.4365 -1.14%
2019-04-03 0 0.440 0.435 0.440 0.435 0.445 25,000 10,945 0.4378 0.440 0.435 0.440 0.435 0.445 25,000 0.4378 -2.22%
2019-04-02 0 0.450 0.440 0.450 0.440 0.450 267,000 118,740 0.4447 0.450 0.440 0.450 0.440 0.450 267,000 0.4447 2.27%
2019-04-01 0 0.440 0.440 0.455 0.440 0.465 10,000 4,585 0.4585 0.440 0.440 0.455 0.440 0.465 10,000 0.4585 -2.22%
2019-03-29 0 0.450 0.435 0.450 0.435 0.465 178,000 79,125 0.4445 0.450 0.435 0.450 0.435 0.465 178,000 0.4445 1.12%
2019-03-28 0 0.445 0.440 0.445 0.445 0.465 287,000 129,240 0.4503 0.445 0.440 0.445 0.445 0.465 287,000 0.4503 -2.20%
2019-03-27 0 0.455 0.450 0.455 0.455 0.465 237,000 107,945 0.4555 0.455 0.450 0.455 0.455 0.465 237,000 0.4555 5.81%
2019-03-26 0 0.430 0.430 0.445 0.430 0.460 102,000 44,250 0.4338 0.430 0.430 0.445 0.430 0.460 102,000 0.4338 -7.53%
2019-03-25 0 0.465 0.425 0.465 0.425 0.465 295,000 127,270 0.4314 0.465 0.425 0.465 0.425 0.465 295,000 0.4314 8.14%
2019-03-22 0 0.430 0.430 0.440 0.430 0.450 52,000 22,625 0.4351 0.430 0.430 0.440 0.430 0.450 52,000 0.4351 0.00%
2019-03-21 0 0.430 0.430 0.435 0.430 0.445 186,000 81,045 0.4357 0.430 0.430 0.435 0.430 0.445 186,000 0.4357 -5.49%
2019-03-20 0 0.455 0.440 0.455 0.440 0.460 226,000 100,235 0.4435 0.455 0.440 0.455 0.440 0.460 226,000 0.4435 -1.09%
2019-03-19 0 0.460 0.450 0.460 0.450 0.460 31,000 13,970 0.4506 0.460 0.450 0.460 0.450 0.460 31,000 0.4506 2.22%
2019-03-18 0 0.450 0.450 0.460 0.450 0.475 49,000 22,155 0.4521 0.450 0.450 0.460 0.450 0.475 49,000 0.4521 -1.10%
2019-03-15 0 0.455 0.450 0.455 0.450 0.455 7,000 3,180 0.4543 0.455 0.450 0.455 0.450 0.455 7,000 0.4543 0.00%
2019-03-14 0 0.455 0.455 0.460 0.455 0.465 67,000 30,755 0.4590 0.455 0.455 0.460 0.455 0.465 67,000 0.4590 1.11%
2019-03-13 0 0.450 0.445 0.455 0.450 0.460 151,000 69,250 0.4586 0.450 0.445 0.455 0.450 0.460 151,000 0.4586 1.12%
2019-03-12 0 0.445 0.445 0.460 - - 0 0 - 0.445 0.445 0.460 - - 0 - 0.00%
2019-03-11 0 0.445 0.445 0.460 0.445 0.460 47,000 20,995 0.4467 0.445 0.445 0.460 0.445 0.460 47,000 0.4467 -1.11%
2019-03-08 0 0.450 0.445 0.460 0.445 0.490 456,000 210,260 0.4611 0.450 0.445 0.460 0.445 0.490 456,000 0.4611 0.00%
2019-03-07 0 0.450 0.450 0.455 0.450 0.455 11,000 5,000 0.4545 0.450 0.450 0.455 0.450 0.455 11,000 0.4545 -2.17%
2019-03-06 0 0.460 0.455 0.460 0.460 0.460 7,000 3,220 0.4600 0.460 0.455 0.460 0.460 0.460 7,000 0.4600 0.00%
2019-03-05 0 0.460 0.450 0.460 0.450 0.470 12,000 5,530 0.4608 0.460 0.450 0.460 0.450 0.470 12,000 0.4608 0.00%
2019-03-04 0 0.460 0.450 0.460 0.450 0.460 2,000 910 0.4550 0.460 0.450 0.460 0.450 0.460 2,000 0.4550 0.00%
2019-03-01 0 0.460 0.450 0.460 0.445 0.460 87,000 39,230 0.4509 0.460 0.450 0.460 0.445 0.460 87,000 0.4509 0.00%
2019-02-28 0 0.460 0.450 0.460 0.460 0.465 12,000 5,530 0.4608 0.460 0.450 0.460 0.460 0.465 12,000 0.4608 0.00%
2019-02-27 0 0.460 0.450 0.460 0.450 0.460 13,000 5,920 0.4554 0.460 0.450 0.460 0.450 0.460 13,000 0.4554 0.00%
2019-02-26 0 0.460 0.450 0.460 0.450 0.460 27,000 12,200 0.4519 0.460 0.450 0.460 0.450 0.460 27,000 0.4519 0.00%
2019-02-25 0 0.460 0.450 0.460 0.450 0.460 43,000 19,730 0.4588 0.460 0.450 0.460 0.450 0.460 43,000 0.4588 0.00%
2019-02-22 0 0.460 0.445 0.460 0.450 0.460 61,000 27,670 0.4536 0.460 0.445 0.460 0.450 0.460 61,000 0.4536 0.00%
2019-02-21 0 0.460 0.450 0.460 0.450 0.460 13,000 5,920 0.4554 0.460 0.450 0.460 0.450 0.460 13,000 0.4554 0.00%
2019-02-20 0 0.460 0.450 0.460 0.460 0.460 8,000 3,680 0.4600 0.460 0.450 0.460 0.460 0.460 8,000 0.4600 -1.08%
2019-02-19 0 0.465 0.455 0.465 0.455 0.465 12,000 5,530 0.4608 0.465 0.455 0.465 0.455 0.465 12,000 0.4608 -1.06%
2019-02-18 0 0.470 0.450 0.470 0.450 0.475 25,000 11,490 0.4596 0.470 0.450 0.470 0.450 0.475 25,000 0.4596 2.17%
2019-02-15 0 0.460 0.455 0.460 0.460 0.465 10,000 4,615 0.4615 0.460 0.455 0.460 0.460 0.465 10,000 0.4615 -1.08%
2019-02-14 0 0.465 0.450 0.465 0.450 0.470 20,000 9,240 0.4620 0.465 0.450 0.465 0.450 0.470 20,000 0.4620 1.09%
2019-02-13 0 0.460 0.445 0.460 0.445 0.465 65,000 29,090 0.4475 0.460 0.445 0.460 0.445 0.465 65,000 0.4475 2.22%
2019-02-12 0 0.450 0.450 0.460 0.450 0.465 66,000 29,840 0.4521 0.450 0.450 0.460 0.450 0.465 66,000 0.4521 -2.17%
2019-02-11 0 0.460 0.455 0.460 0.455 0.460 81,000 37,085 0.4578 0.460 0.455 0.460 0.455 0.460 81,000 0.4578 0.00%
2019-02-08 0 0.460 0.450 0.460 0.450 0.465 9,000 4,165 0.4628 0.460 0.450 0.460 0.450 0.465 9,000 0.4628 0.00%
2019-02-04 0 0.460 0.455 0.465 - - 0 0 - 0.460 0.455 0.465 - - 0 - 0.00%
2019-02-01 0 0.460 0.450 0.465 0.450 0.475 263,000 119,235 0.4534 0.460 0.450 0.465 0.450 0.475 263,000 0.4534 -2.13%
2019-01-31 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2019-01-30 0 0.470 0.455 0.470 0.460 0.470 8,000 3,730 0.4663 0.470 0.455 0.470 0.460 0.470 8,000 0.4663 1.08%
2019-01-29 0 0.465 0.455 0.465 0.460 0.480 23,000 10,630 0.4622 0.465 0.455 0.465 0.460 0.480 23,000 0.4622 0.00%
2019-01-28 0 0.465 0.460 0.465 0.455 0.475 18,000 8,365 0.4647 0.465 0.460 0.465 0.455 0.475 18,000 0.4647 2.20%
2019-01-25 0 0.455 0.450 0.460 0.455 0.455 43,000 19,565 0.4550 0.455 0.450 0.460 0.455 0.455 43,000 0.4550 -1.09%
2019-01-24 0 0.460 0.455 0.465 0.445 0.470 7,500 3,437 0.4583 0.460 0.455 0.465 0.445 0.470 7,500 0.4583 0.00%
2019-01-23 0 0.460 0.450 0.460 0.450 0.465 65,000 29,660 0.4563 0.460 0.450 0.460 0.450 0.465 65,000 0.4563 -2.13%
2019-01-22 0 0.470 0.460 0.470 0.470 0.470 22,000 10,340 0.4700 0.470 0.460 0.470 0.470 0.470 22,000 0.4700 0.00%
2019-01-21 0 0.470 0.450 0.470 0.450 0.475 290,000 131,425 0.4532 0.470 0.450 0.470 0.450 0.475 290,000 0.4532 3.30%
2019-01-18 0 0.455 0.455 0.460 0.455 0.480 436,000 201,930 0.4631 0.455 0.455 0.460 0.455 0.480 436,000 0.4631 -8.08%
2019-01-17 0 0.495 0.470 0.495 0.470 0.495 25,000 12,075 0.4830 0.495 0.470 0.495 0.470 0.495 25,000 0.4830 3.13%
2019-01-16 0 0.480 0.470 0.480 0.480 0.485 14,000 6,730 0.4807 0.480 0.470 0.480 0.480 0.485 14,000 0.4807 -1.03%
2019-01-15 0 0.485 0.470 0.485 0.470 0.485 29,000 13,905 0.4795 0.485 0.470 0.485 0.470 0.485 29,000 0.4795 1.04%
2019-01-14 0 0.480 0.470 0.480 0.470 0.480 40,000 18,920 0.4730 0.480 0.470 0.480 0.470 0.480 40,000 0.4730 0.00%
2019-01-11 0 0.480 0.465 0.480 0.470 0.480 44,000 20,710 0.4707 0.480 0.465 0.480 0.470 0.480 44,000 0.4707 0.00%
2019-01-10 0 0.480 0.470 0.480 0.470 0.480 21,000 9,980 0.4752 0.480 0.470 0.480 0.470 0.480 21,000 0.4752 0.00%
2019-01-09 0 0.480 0.470 0.480 0.480 0.485 8,000 3,855 0.4819 0.480 0.470 0.480 0.480 0.485 8,000 0.4819 2.13%
2019-01-08 0 0.470 0.465 0.480 0.470 0.485 86,000 41,100 0.4779 0.470 0.465 0.480 0.470 0.485 86,000 0.4779 -4.08%
2019-01-07 0 0.490 0.475 0.490 0.490 0.495 17,000 8,345 0.4909 0.490 0.475 0.490 0.490 0.495 17,000 0.4909 0.00%
2019-01-04 0 0.490 0.470 0.490 0.470 0.490 12,000 5,855 0.4879 0.490 0.470 0.490 0.470 0.490 12,000 0.4879 0.00%
2019-01-03 0 0.490 0.470 0.490 0.470 0.490 20,000 9,680 0.4840 0.490 0.470 0.490 0.470 0.490 20,000 0.4840 4.26%
2019-01-02 0 0.470 0.470 0.495 0.470 0.470 1,000 470 0.4700 0.470 0.470 0.495 0.470 0.470 1,000 0.4700 -5.05%
2018-12-31 0 0.495 0.470 0.495 0.465 0.500 17,000 8,195 0.4821 0.495 0.470 0.495 0.465 0.500 17,000 0.4821 0.00%
2018-12-28 0 0.495 0.460 0.495 0.480 0.495 21,000 10,170 0.4843 0.495 0.460 0.495 0.480 0.495 21,000 0.4843 6.45%
2018-12-27 0 0.465 0.460 0.485 0.465 0.465 23,000 10,695 0.4650 0.465 0.460 0.485 0.465 0.465 23,000 0.4650 0.00%
2018-12-24 0 0.465 0.460 0.490 - - 0 0 - 0.465 0.460 0.490 - - 0 - 0.00%
2018-12-21 0 0.465 0.465 0.490 - - 0 0 - 0.465 0.465 0.490 - - 0 - 0.00%
2018-12-20 0 0.465 0.465 0.470 0.465 0.490 146,000 68,425 0.4687 0.465 0.465 0.470 0.465 0.490 146,000 0.4687 -1.06%
2018-12-19 0 0.470 0.470 0.490 0.470 0.475 82,000 38,755 0.4726 0.470 0.470 0.490 0.470 0.475 82,000 0.4726 -2.08%
2018-12-18 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2018-12-17 0 0.480 0.480 0.485 0.475 0.490 25,000 11,980 0.4792 0.480 0.480 0.485 0.475 0.490 25,000 0.4792 -2.04%
2018-12-14 0 0.490 0.480 0.490 0.490 0.490 3,000 1,470 0.4900 0.490 0.480 0.490 0.490 0.490 3,000 0.4900 1.03%
2018-12-13 0 0.485 0.470 0.490 - - 0 0 - 0.485 0.470 0.490 - - 0 - 0.00%
2018-12-12 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2018-12-11 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - -1.02%
2018-12-10 0 0.490 0.470 0.490 0.470 0.490 14,000 6,695 0.4782 0.490 0.470 0.490 0.470 0.490 14,000 0.4782 0.00%
2018-12-07 0 0.490 0.490 0.500 0.480 0.490 5,000 2,430 0.4860 0.490 0.490 0.500 0.480 0.490 5,000 0.4860 1.03%
2018-12-06 0 0.485 0.480 0.500 0.485 0.490 3,000 1,465 0.4883 0.485 0.480 0.500 0.485 0.490 3,000 0.4883 -1.02%
2018-12-05 0 0.490 0.485 0.495 0.485 0.490 118,000 57,750 0.4894 0.490 0.485 0.495 0.485 0.490 118,000 0.4894 0.00%
2018-12-04 0 0.490 0.490 0.500 0.490 0.490 10,000 4,900 0.4900 0.490 0.490 0.500 0.490 0.490 10,000 0.4900 -1.01%
2018-12-03 0 0.495 0.490 0.495 0.490 0.500 166,000 82,960 0.4998 0.495 0.490 0.495 0.490 0.500 166,000 0.4998 -1.00%
2018-11-30 0 0.500 0.485 0.500 0.495 0.500 6,000 2,985 0.4975 0.500 0.485 0.500 0.495 0.500 6,000 0.4975 3.09%
2018-11-29 0 0.485 0.480 0.485 0.480 0.510 17,000 8,270 0.4865 0.485 0.480 0.485 0.480 0.510 17,000 0.4865 1.04%
2018-11-28 0 0.480 0.480 0.490 0.480 0.500 23,000 11,140 0.4843 0.480 0.480 0.490 0.480 0.500 23,000 0.4843 -4.00%
2018-11-27 0 0.500 0.485 0.500 0.500 0.500 4,000 2,000 0.5000 0.500 0.485 0.500 0.500 0.500 4,000 0.5000 1.01%
2018-11-26 0 0.495 0.480 0.495 0.500 0.500 2,000 1,000 0.5000 0.495 0.480 0.495 0.500 0.500 2,000 0.5000 -1.00%
2018-11-23 0 0.500 0.485 0.500 0.500 0.500 7,000 3,500 0.5000 0.500 0.485 0.500 0.500 0.500 7,000 0.5000 0.00%
2018-11-22 0 0.500 0.485 0.500 0.495 0.500 333,000 164,845 0.4950 0.500 0.485 0.500 0.495 0.500 333,000 0.4950 0.00%
2018-11-21 0 0.500 0.485 0.500 0.490 0.500 9,000 4,455 0.4950 0.500 0.485 0.500 0.490 0.500 9,000 0.4950 3.09%
2018-11-20 0 0.485 0.470 0.480 0.480 0.500 63,000 30,505 0.4842 0.485 0.470 0.480 0.480 0.500 63,000 0.4842 -3.00%
2018-11-19 0 0.500 0.485 0.500 0.495 0.500 15,000 7,475 0.4983 0.500 0.485 0.500 0.495 0.500 15,000 0.4983 0.00%
2018-11-16 0 0.500 0.480 0.500 0.490 0.500 4,000 1,980 0.4950 0.500 0.480 0.500 0.490 0.500 4,000 0.4950 0.00%
2018-11-15 0 0.500 0.480 0.500 0.480 0.500 8,000 3,860 0.4825 0.500 0.480 0.500 0.480 0.500 8,000 0.4825 0.00%
2018-11-14 0 0.500 0.490 0.500 0.470 0.500 36,000 17,545 0.4874 0.500 0.490 0.500 0.470 0.500 36,000 0.4874 0.00%
2018-11-13 0 0.500 0.475 0.500 0.470 0.500 109,000 51,965 0.4767 0.500 0.475 0.500 0.470 0.500 109,000 0.4767 1.01%
2018-11-12 0 0.495 0.480 0.495 0.480 0.500 24,000 11,650 0.4854 0.495 0.480 0.495 0.480 0.500 24,000 0.4854 -1.00%
2018-11-09 0 0.500 0.480 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.480 0.500 0.500 0.500 10,000 0.5000 0.00%
2018-11-08 0 0.500 0.485 0.500 0.495 0.500 201,000 100,445 0.4997 0.500 0.485 0.500 0.495 0.500 201,000 0.4997 0.00%
2018-11-07 0 0.500 0.470 0.500 0.470 0.500 76,000 36,270 0.4772 0.500 0.470 0.500 0.470 0.500 76,000 0.4772 0.00%
2018-11-06 0 0.500 0.485 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.485 0.500 0.500 0.500 10,000 0.5000 4.17%
2018-11-05 0 0.480 0.475 0.480 0.480 0.480 6,000 2,880 0.4800 0.480 0.475 0.480 0.480 0.480 6,000 0.4800 -1.03%
2018-11-02 0 0.485 0.480 0.485 0.475 0.500 77,000 37,260 0.4839 0.485 0.480 0.485 0.475 0.500 77,000 0.4839 -3.00%
2018-11-01 0 0.500 0.465 0.500 0.490 0.500 22,000 10,900 0.4955 0.500 0.465 0.500 0.490 0.500 22,000 0.4955 0.00%
2018-10-31 0 0.500 0.465 0.500 0.485 0.500 25,000 12,200 0.4880 0.500 0.465 0.500 0.485 0.500 25,000 0.4880 7.53%
2018-10-30 0 0.465 0.465 0.490 0.460 0.460 1,000 460 0.4600 0.465 0.465 0.490 0.460 0.460 1,000 0.4600 -5.10%
2018-10-29 0 0.490 0.465 0.490 0.480 0.490 10,000 4,850 0.4850 0.490 0.465 0.490 0.480 0.490 10,000 0.4850 0.00%
2018-10-26 0 0.490 0.460 0.490 0.465 0.490 250,000 117,230 0.4689 0.490 0.460 0.490 0.465 0.490 250,000 0.4689 0.00%
2018-10-25 0 0.490 0.470 0.490 0.470 0.490 270,000 130,695 0.4841 0.490 0.470 0.490 0.470 0.490 270,000 0.4841 0.00%
2018-10-24 0 0.490 0.490 0.510 0.485 0.500 310,000 151,510 0.4887 0.490 0.490 0.510 0.485 0.500 310,000 0.4887 -7.55%
2018-10-23 0 0.530 0.495 0.530 0.480 0.530 464,000 225,005 0.4849 0.530 0.495 0.530 0.480 0.530 464,000 0.4849 6.00%
2018-10-22 0 0.500 0.490 0.510 0.480 0.520 355,000 172,920 0.4871 0.500 0.490 0.510 0.480 0.520 355,000 0.4871 2.04%
2018-10-19 0 0.490 0.490 0.500 0.490 0.500 301,000 148,990 0.4950 0.490 0.490 0.500 0.490 0.500 301,000 0.4950 -1.01%
2018-10-18 0 0.495 0.495 0.500 0.495 0.530 132,000 66,020 0.5002 0.495 0.495 0.500 0.495 0.530 132,000 0.5002 -2.94%
2018-10-16 0 0.510 0.495 0.510 0.500 0.530 204,000 102,570 0.5028 0.510 0.495 0.510 0.500 0.530 204,000 0.5028 2.00%
2018-10-15 0 0.500 0.500 0.520 0.500 0.520 273,000 138,400 0.5070 0.500 0.500 0.520 0.500 0.520 273,000 0.5070 -7.41%
2018-10-12 0 0.540 0.510 0.540 0.510 0.540 143,000 76,600 0.5357 0.540 0.510 0.540 0.510 0.540 143,000 0.5357 5.88%
2018-10-11 0 0.510 0.510 0.530 0.510 0.520 334,000 173,040 0.5181 0.510 0.510 0.530 0.510 0.520 334,000 0.5181 -7.27%
2018-10-10 0 0.550 0.530 0.550 0.540 0.550 4,000 2,180 0.5450 0.550 0.530 0.550 0.540 0.550 4,000 0.5450 0.00%
2018-10-09 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - -1.79%
2018-10-08 0 0.560 0.530 0.560 0.520 0.570 33,000 17,980 0.5448 0.560 0.530 0.560 0.520 0.570 33,000 0.5448 3.70%
2018-10-05 0 0.540 0.530 0.550 0.530 0.540 10,000 5,340 0.5340 0.540 0.530 0.550 0.530 0.540 10,000 0.5340 -3.57%
2018-10-04 0 0.560 0.530 0.560 0.560 0.560 2,000 1,120 0.5600 0.560 0.530 0.560 0.560 0.560 2,000 0.5600 5.66%
2018-10-03 0 0.530 0.530 0.550 0.530 0.560 9,000 4,870 0.5411 0.530 0.530 0.550 0.530 0.560 9,000 0.5411 -5.36%
2018-10-02 0 0.560 0.540 0.560 0.550 0.560 41,000 22,590 0.5510 0.560 0.540 0.560 0.550 0.560 41,000 0.5510 -1.75%
2018-09-28 0 0.570 0.530 0.570 0.560 0.570 4,000 2,260 0.5650 0.570 0.530 0.570 0.560 0.570 4,000 0.5650 1.79%
2018-09-27 0 0.560 0.540 0.560 0.560 0.560 5,000 2,800 0.5600 0.560 0.540 0.560 0.560 0.560 5,000 0.5600 1.82%
2018-09-26 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2018-09-24 0 0.550 0.530 0.550 0.530 0.550 19,000 10,230 0.5384 0.550 0.530 0.550 0.530 0.550 19,000 0.5384 0.00%
2018-09-21 0 0.550 0.530 0.560 0.530 0.550 30,000 16,210 0.5403 0.550 0.530 0.560 0.530 0.550 30,000 0.5403 3.77%
2018-09-20 0 0.530 0.520 0.570 0.530 0.560 131,000 69,930 0.5338 0.530 0.520 0.570 0.530 0.560 131,000 0.5338 -7.02%
2018-09-19 0 0.570 0.540 0.580 0.530 0.570 61,000 32,630 0.5349 0.570 0.540 0.580 0.530 0.570 61,000 0.5349 5.56%
2018-09-18 0 0.540 0.540 0.570 0.540 0.570 8,000 4,350 0.5438 0.540 0.540 0.570 0.540 0.570 8,000 0.5438 -1.82%
2018-09-17 0 0.550 0.530 0.550 0.530 0.550 21,000 11,350 0.5405 0.550 0.530 0.550 0.530 0.550 21,000 0.5405 -1.79%
2018-09-14 0 0.560 0.540 0.560 0.520 0.560 37,000 19,770 0.5343 0.560 0.540 0.560 0.520 0.560 37,000 0.5343 0.00%
2018-09-13 0 0.560 0.540 0.560 0.540 0.580 10,000 5,640 0.5640 0.560 0.540 0.560 0.540 0.580 10,000 0.5640 1.82%
2018-09-12 0 0.550 0.530 0.550 0.530 0.550 5,000 2,690 0.5380 0.550 0.530 0.550 0.530 0.550 5,000 0.5380 1.85%
2018-09-11 0 0.540 0.520 0.540 0.520 0.550 50,000 26,280 0.5256 0.540 0.520 0.540 0.520 0.550 50,000 0.5256 3.85%
2018-09-10 0 0.520 0.520 0.550 0.520 0.550 110,000 58,120 0.5284 0.520 0.520 0.550 0.520 0.550 110,000 0.5284 -3.70%
2018-09-07 0 0.540 0.540 0.580 0.540 0.590 29,000 16,630 0.5734 0.540 0.540 0.580 0.540 0.590 29,000 0.5734 3.85%
2018-09-06 0 0.520 0.520 0.580 0.520 0.570 130,000 68,870 0.5298 0.520 0.520 0.580 0.520 0.570 130,000 0.5298 -7.14%
2018-09-05 0 0.560 0.540 0.560 0.560 0.560 10,000 5,600 0.5600 0.560 0.540 0.560 0.560 0.560 10,000 0.5600 0.00%
2018-09-04 0 0.560 0.520 0.560 0.520 0.560 30,000 16,400 0.5467 0.560 0.520 0.560 0.520 0.560 30,000 0.5467 0.00%
2018-09-03 0 0.560 0.520 0.560 0.510 0.560 29,000 14,950 0.5155 0.560 0.520 0.560 0.510 0.560 29,000 0.5155 0.00%
2018-08-31 0 0.560 0.530 0.560 0.530 0.560 30,000 16,020 0.5340 0.560 0.530 0.560 0.530 0.560 30,000 0.5340 0.00%
2018-08-30 0 0.560 0.540 0.560 0.540 0.560 9,000 5,020 0.5578 0.560 0.540 0.560 0.540 0.560 9,000 0.5578 0.00%
2018-08-29 0 0.560 0.540 0.560 0.550 0.560 34,000 18,760 0.5518 0.560 0.540 0.560 0.550 0.560 34,000 0.5518 0.00%
2018-08-28 0 0.560 0.530 0.560 0.520 0.560 37,000 19,420 0.5249 0.560 0.530 0.560 0.520 0.560 37,000 0.5249 1.82%
2018-08-27 0 0.550 0.530 0.550 0.530 0.550 15,000 8,050 0.5367 0.550 0.530 0.550 0.530 0.550 15,000 0.5367 3.77%
2018-08-24 0 0.530 0.530 0.560 0.530 0.530 1,000 530 0.5300 0.530 0.530 0.560 0.530 0.530 1,000 0.5300 -5.36%
2018-08-23 0 0.560 0.530 0.570 0.510 0.560 56,000 29,460 0.5261 0.560 0.530 0.570 0.510 0.560 56,000 0.5261 -5.08%
2018-08-22 0 0.590 0.510 0.600 0.510 0.590 233,000 124,530 0.5345 0.590 0.510 0.600 0.510 0.590 233,000 0.5345 11.32%
2018-08-21 0 0.530 0.520 0.590 0.520 0.580 4,000 2,260 0.5650 0.530 0.520 0.590 0.520 0.580 4,000 0.5650 -5.36%
2018-08-20 0 0.560 0.520 0.560 0.510 0.560 14,000 7,680 0.5486 0.560 0.520 0.560 0.510 0.560 14,000 0.5486 1.82%
2018-08-17 0 0.550 0.520 0.550 0.520 0.550 4,000 2,140 0.5350 0.550 0.520 0.550 0.520 0.550 4,000 0.5350 1.85%
2018-08-16 0 0.540 0.520 0.540 0.520 0.550 7,000 3,700 0.5286 0.540 0.520 0.540 0.520 0.550 7,000 0.5286 -1.82%
2018-08-15 0 0.550 0.520 0.550 0.510 0.550 30,000 15,610 0.5203 0.550 0.520 0.550 0.510 0.550 30,000 0.5203 1.85%
2018-08-14 0 0.540 0.520 0.540 0.510 0.540 25,000 13,120 0.5248 0.540 0.520 0.540 0.510 0.540 25,000 0.5248 5.88%
2018-08-13 0 0.510 0.510 0.530 0.510 0.520 15,000 7,700 0.5133 0.510 0.510 0.530 0.510 0.520 15,000 0.5133 -3.77%
2018-08-10 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - -1.85%
2018-08-09 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2018-08-08 0 0.540 0.500 0.540 0.500 0.540 56,000 28,350 0.5063 0.540 0.500 0.540 0.500 0.540 56,000 0.5063 0.00%
2018-08-07 0 0.540 0.510 0.550 0.510 0.540 16,000 8,310 0.5194 0.540 0.510 0.550 0.510 0.540 16,000 0.5194 8.00%
2018-08-06 0 0.500 0.500 0.530 0.500 0.500 2,000 1,000 0.5000 0.500 0.500 0.530 0.500 0.500 2,000 0.5000 0.00%
2018-08-03 0 0.500 0.500 0.540 0.500 0.510 153,000 77,500 0.5065 0.500 0.500 0.540 0.500 0.510 153,000 0.5065 -1.96%
2018-08-02 0 0.510 0.510 0.550 0.510 0.510 72,000 36,720 0.5100 0.510 0.510 0.550 0.510 0.510 72,000 0.5100 0.00%
2018-08-01 0 0.510 0.510 0.530 0.510 0.510 12,000 6,120 0.5100 0.510 0.510 0.530 0.510 0.510 12,000 0.5100 0.00%
2018-07-31 0 0.510 0.510 0.520 0.510 0.520 103,000 53,530 0.5197 0.510 0.510 0.520 0.510 0.520 103,000 0.5197 -1.92%
2018-07-30 0 0.520 0.520 0.530 0.520 0.520 2,000 1,040 0.5200 0.520 0.520 0.530 0.520 0.520 2,000 0.5200 0.00%
2018-07-27 0 0.520 0.520 0.550 0.520 0.520 52,000 27,040 0.5200 0.520 0.520 0.550 0.520 0.520 52,000 0.5200 0.00%
2018-07-26 0 0.520 0.520 0.530 0.520 0.530 120,000 63,400 0.5283 0.520 0.520 0.530 0.520 0.530 120,000 0.5283 -3.70%
2018-07-25 0 0.540 0.530 0.540 0.530 0.540 2,000 1,070 0.5350 0.540 0.530 0.540 0.530 0.540 2,000 0.5350 1.89%
2018-07-24 0 0.530 0.530 0.550 0.530 0.530 3,000 1,590 0.5300 0.530 0.530 0.550 0.530 0.530 3,000 0.5300 0.00%
2018-07-23 0 0.530 0.520 0.560 0.520 0.530 116,000 61,380 0.5291 0.530 0.520 0.560 0.520 0.530 116,000 0.5291 -1.85%
2018-07-20 0 0.540 0.530 0.540 0.530 0.540 137,000 73,660 0.5377 0.540 0.530 0.540 0.530 0.540 137,000 0.5377 0.00%
2018-07-19 0 0.540 0.540 0.560 0.530 0.530 1,000 530 0.5300 0.540 0.540 0.560 0.530 0.530 1,000 0.5300 1.89%
2018-07-18 0 0.530 0.530 0.560 0.530 0.530 37,000 19,610 0.5300 0.530 0.530 0.560 0.530 0.530 37,000 0.5300 0.00%
2018-07-17 0 0.530 0.530 0.560 0.530 0.530 36,000 19,080 0.5300 0.530 0.530 0.560 0.530 0.530 36,000 0.5300 0.00%
2018-07-16 0 0.530 0.530 0.560 0.530 0.530 8,000 4,240 0.5300 0.530 0.530 0.560 0.530 0.530 8,000 0.5300 0.00%
2018-07-13 0 0.530 0.530 0.560 0.530 0.530 35,000 18,550 0.5300 0.530 0.530 0.560 0.530 0.530 35,000 0.5300 0.00%
2018-07-12 0 0.530 0.530 0.560 0.530 0.530 31,000 16,430 0.5300 0.530 0.530 0.560 0.530 0.530 31,000 0.5300 0.00%
2018-07-11 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 0.00%
2018-07-10 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 0.00%
2018-07-09 0 0.530 0.530 0.560 0.530 0.530 51,000 27,030 0.5300 0.530 0.530 0.560 0.530 0.530 51,000 0.5300 0.00%
2018-07-06 0 0.530 0.520 0.530 0.530 0.530 100,000 53,000 0.5300 0.530 0.520 0.530 0.530 0.530 100,000 0.5300 0.00%
2018-07-05 0 0.530 0.530 0.560 0.530 0.530 1,000 530 0.5300 0.530 0.530 0.560 0.530 0.530 1,000 0.5300 -3.64%
2018-07-04 0 0.550 0.530 0.560 0.530 0.550 71,000 39,030 0.5497 0.550 0.530 0.560 0.530 0.550 71,000 0.5497 0.00%
2018-07-03 0 0.550 0.550 0.560 0.530 0.550 50,000 27,100 0.5420 0.550 0.550 0.560 0.530 0.550 50,000 0.5420 1.85%
2018-06-29 0 0.540 0.540 0.550 0.530 0.540 51,000 27,440 0.5380 0.540 0.540 0.550 0.530 0.540 51,000 0.5380 0.00%
2018-06-28 0 0.540 0.530 0.540 0.540 0.540 104,000 56,160 0.5400 0.540 0.530 0.540 0.540 0.540 104,000 0.5400 0.00%
2018-06-27 0 0.540 0.510 0.550 0.540 0.560 107,000 57,920 0.5413 0.540 0.510 0.550 0.540 0.560 107,000 0.5413 -1.82%
2018-06-26 0 0.550 0.550 0.570 0.550 0.560 39,000 21,790 0.5587 0.550 0.550 0.570 0.550 0.560 39,000 0.5587 0.00%
2018-06-25 0 0.550 0.550 0.560 0.510 0.550 203,000 110,540 0.5445 0.550 0.550 0.560 0.510 0.550 203,000 0.5445 -3.51%
2018-06-22 0 0.570 0.570 0.590 0.550 0.560 41,000 22,660 0.5527 0.570 0.570 0.590 0.550 0.560 41,000 0.5527 0.00%
2018-06-21 0 0.570 0.570 0.590 0.560 0.570 136,000 76,520 0.5626 0.570 0.570 0.590 0.560 0.570 136,000 0.5626 1.79%
2018-06-20 0 0.560 0.560 0.590 0.560 0.580 227,000 128,460 0.5659 0.560 0.560 0.590 0.560 0.580 227,000 0.5659 -1.75%
2018-06-19 0 0.570 0.570 0.590 0.570 0.570 39,000 22,230 0.5700 0.570 0.570 0.590 0.570 0.570 39,000 0.5700 0.00%
2018-06-15 0 0.570 0.570 0.590 0.570 0.570 6,000 3,420 0.5700 0.570 0.570 0.590 0.570 0.570 6,000 0.5700 0.00%
2018-06-14 0 0.570 0.570 0.590 0.570 0.590 58,000 33,440 0.5766 0.570 0.570 0.590 0.570 0.590 58,000 0.5766 0.00%
2018-06-13 0 0.570 0.570 0.580 0.570 0.570 12,000 6,840 0.5700 0.570 0.570 0.580 0.570 0.570 12,000 0.5700 0.00%
2018-06-12 0 0.570 0.570 0.580 0.570 0.570 21,000 11,970 0.5700 0.570 0.570 0.580 0.570 0.570 21,000 0.5700 0.00%
2018-06-11 0 0.570 0.570 0.600 0.570 0.570 72,000 41,040 0.5700 0.570 0.570 0.600 0.570 0.570 72,000 0.5700 0.00%
2018-06-08 0 0.570 0.570 0.600 - - 0 0 - 0.570 0.570 0.600 - - 0 - 0.00%
2018-06-07 0 0.570 0.570 0.600 - - 0 0 - 0.570 0.570 0.600 - - 0 - 0.00%
2018-06-06 0 0.570 0.570 0.600 0.570 0.570 72,000 41,040 0.5700 0.570 0.570 0.600 0.570 0.570 72,000 0.5700 -3.39%
2018-06-05 0 0.590 0.570 0.600 0.570 0.600 130,000 76,150 0.5858 0.590 0.570 0.600 0.570 0.600 130,000 0.5858 0.00%
2018-06-04 0 0.590 0.590 0.600 0.590 0.590 1,000 590 0.5900 0.590 0.590 0.600 0.590 0.590 1,000 0.5900 -1.67%
2018-06-01 0 0.600 0.600 0.610 0.590 0.600 9,000 5,380 0.5978 0.600 0.600 0.610 0.590 0.600 9,000 0.5978 0.00%
2018-05-31 0 0.600 0.590 0.600 0.600 0.600 50,000 30,000 0.6000 0.600 0.590 0.600 0.600 0.600 50,000 0.6000 1.69%
2018-05-30 0 0.590 0.580 0.610 0.590 0.590 352,000 207,680 0.5900 0.590 0.580 0.610 0.590 0.590 352,000 0.5900 -1.67%
2018-05-29 0 0.600 0.600 0.610 0.600 0.610 279,000 169,930 0.6091 0.600 0.600 0.610 0.600 0.610 279,000 0.6091 0.00%
2018-05-28 0 0.600 0.600 0.610 0.580 0.610 153,000 92,360 0.6037 0.600 0.600 0.610 0.580 0.610 153,000 0.6037 1.69%
2018-05-25 0 0.590 0.590 0.600 0.590 0.590 10,000 5,900 0.5900 0.590 0.590 0.600 0.590 0.590 10,000 0.5900 0.00%
2018-05-24 0 0.590 0.590 0.610 0.590 0.610 31,000 18,790 0.6061 0.590 0.590 0.610 0.590 0.610 31,000 0.6061 0.00%
2018-05-23 0 0.590 0.580 0.610 0.580 0.590 39,000 22,940 0.5882 0.590 0.580 0.610 0.580 0.590 39,000 0.5882 -1.67%
2018-05-21 0 0.600 0.600 0.610 0.580 0.600 62,000 37,170 0.5995 0.600 0.600 0.610 0.580 0.600 62,000 0.5995 0.00%
2018-05-18 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2018-05-17 0 0.600 0.600 0.610 0.590 0.600 9,000 5,320 0.5911 0.600 0.600 0.610 0.590 0.600 9,000 0.5911 0.00%
2018-05-16 0 0.600 0.600 0.610 0.600 0.600 11,000 6,600 0.6000 0.600 0.600 0.610 0.600 0.600 11,000 0.6000 0.00%
2018-05-15 0 0.600 0.600 0.610 0.600 0.610 464,000 280,000 0.6034 0.600 0.600 0.610 0.600 0.610 464,000 0.6034 0.00%
2018-05-14 0 0.600 0.600 0.620 0.600 0.610 84,000 50,800 0.6048 0.600 0.600 0.620 0.600 0.610 84,000 0.6048 0.00%
2018-05-11 0 0.600 0.600 0.610 0.590 0.600 45,000 26,980 0.5996 0.600 0.600 0.610 0.590 0.600 45,000 0.5996 1.69%
2018-05-10 0 0.590 0.590 0.610 0.590 0.620 66,000 40,740 0.6173 0.590 0.590 0.610 0.590 0.620 66,000 0.6173 0.00%
2018-05-09 0 0.590 0.590 0.610 0.590 0.590 31,000 18,290 0.5900 0.590 0.590 0.610 0.590 0.590 31,000 0.5900 -1.67%
2018-05-08 0 0.600 0.590 0.620 0.580 0.600 267,000 158,060 0.5920 0.600 0.590 0.620 0.580 0.600 267,000 0.5920 0.00%
2018-05-07 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2018-05-04 0 0.600 0.600 0.610 0.600 0.610 9,000 5,410 0.6011 0.600 0.600 0.610 0.600 0.610 9,000 0.6011 0.00%
2018-05-03 0 0.600 0.600 0.620 0.600 0.600 1,000 600 0.6000 0.600 0.600 0.620 0.600 0.600 1,000 0.6000 -3.23%
2018-05-02 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2018-04-30 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2018-04-27 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - -1.59%
2018-04-26 0 0.630 0.600 0.630 0.600 0.630 231,000 139,000 0.6017 0.630 0.600 0.630 0.600 0.630 231,000 0.6017 1.61%
2018-04-25 0 0.620 0.600 0.620 0.610 0.620 6,000 3,690 0.6150 0.620 0.600 0.620 0.610 0.620 6,000 0.6150 0.00%
2018-04-24 0 0.620 0.600 0.620 0.620 0.620 11,000 6,820 0.6200 0.620 0.600 0.620 0.620 0.620 11,000 0.6200 -1.59%
2018-04-23 0 0.630 0.600 0.630 0.600 0.630 12,000 7,410 0.6175 0.630 0.600 0.630 0.600 0.630 12,000 0.6175 3.28%
2018-04-20 0 0.610 0.590 0.620 0.590 0.610 280,000 166,920 0.5961 0.610 0.590 0.620 0.590 0.610 280,000 0.5961 3.39%
2018-04-19 0 0.590 0.590 0.600 0.580 0.610 406,000 241,640 0.5952 0.590 0.590 0.600 0.580 0.610 406,000 0.5952 -1.67%
2018-04-18 0 0.600 0.600 0.610 0.600 0.610 21,000 12,800 0.6095 0.600 0.600 0.610 0.600 0.610 21,000 0.6095 0.00%
2018-04-17 0 0.600 0.600 0.620 0.600 0.620 21,000 13,000 0.6190 0.600 0.600 0.620 0.600 0.620 21,000 0.6190 0.00%
2018-04-16 0 0.600 0.600 0.620 0.600 0.610 358,000 215,000 0.6006 0.600 0.600 0.620 0.600 0.610 358,000 0.6006 0.00%
2018-04-13 0 0.600 0.600 0.610 0.600 0.620 449,000 269,660 0.6006 0.600 0.600 0.610 0.600 0.620 449,000 0.6006 -3.23%
2018-04-12 0 0.620 0.610 0.620 0.610 0.620 29,000 17,760 0.6124 0.620 0.610 0.620 0.610 0.620 29,000 0.6124 0.00%
2018-04-11 0 0.620 0.610 0.620 0.610 0.620 131,000 79,930 0.6102 0.620 0.610 0.620 0.610 0.620 131,000 0.6102 1.64%
2018-04-10 0 0.610 0.600 0.620 0.610 0.640 206,000 126,650 0.6148 0.610 0.600 0.620 0.610 0.640 206,000 0.6148 -1.61%
2018-04-09 0 0.620 0.610 0.620 0.620 0.640 114,000 70,820 0.6212 0.620 0.610 0.620 0.620 0.640 114,000 0.6212 -1.59%
2018-04-06 0 0.630 0.610 0.630 0.610 0.630 98,000 60,310 0.6154 0.630 0.610 0.630 0.610 0.630 98,000 0.6154 1.61%
2018-04-04 0 0.620 0.620 0.630 0.620 0.630 19,000 11,850 0.6237 0.620 0.620 0.630 0.620 0.630 19,000 0.6237 -1.59%
2018-04-03 0 0.630 0.620 0.630 0.620 0.630 210,000 130,300 0.6205 0.630 0.620 0.630 0.620 0.630 210,000 0.6205 0.00%
2018-03-29 0 0.630 0.610 0.630 0.600 0.630 243,000 148,250 0.6101 0.630 0.610 0.630 0.600 0.630 243,000 0.6101 0.00%
2018-03-28 0 0.630 0.620 0.630 0.620 0.630 28,000 17,540 0.6264 0.630 0.620 0.630 0.620 0.630 28,000 0.6264 0.00%
2018-03-27 0 0.630 0.630 0.650 0.630 0.640 70,000 44,230 0.6319 0.630 0.630 0.650 0.630 0.640 70,000 0.6319 0.00%
2018-03-26 0 0.630 0.620 0.630 0.620 0.630 32,000 20,150 0.6297 0.630 0.620 0.630 0.620 0.630 32,000 0.6297 1.61%
2018-03-23 0 0.620 0.610 0.620 0.610 0.630 83,000 51,160 0.6164 0.620 0.610 0.620 0.610 0.630 83,000 0.6164 -1.59%
2018-03-22 0 0.630 0.610 0.630 0.620 0.640 212,000 131,550 0.6205 0.630 0.610 0.630 0.620 0.640 212,000 0.6205 0.00%
2018-03-21 0 0.630 0.620 0.630 0.620 0.650 45,000 28,130 0.6251 0.630 0.620 0.630 0.620 0.650 45,000 0.6251 -1.56%
2018-03-20 0 0.640 0.620 0.640 0.620 0.650 179,000 114,360 0.6389 0.640 0.620 0.640 0.620 0.650 179,000 0.6389 3.23%
2018-03-19 0 0.620 0.620 0.640 0.620 0.660 113,000 71,030 0.6286 0.620 0.620 0.640 0.620 0.660 113,000 0.6286 -4.62%
2018-03-16 0 0.650 0.630 0.650 0.630 0.650 9,000 5,790 0.6433 0.650 0.630 0.650 0.630 0.650 9,000 0.6433 0.00%
2018-03-15 0 0.650 0.620 0.650 0.620 0.660 79,000 50,660 0.6413 0.650 0.620 0.650 0.620 0.660 79,000 0.6413 0.00%
2018-03-14 0 0.650 0.630 0.650 0.630 0.650 7,000 4,510 0.6443 0.650 0.630 0.650 0.630 0.650 7,000 0.6443 -1.52%
2018-03-13 0 0.660 0.630 0.660 0.620 0.670 119,000 76,180 0.6402 0.660 0.630 0.660 0.620 0.670 119,000 0.6402 3.13%
2018-03-12 0 0.640 0.620 0.640 0.610 0.640 967,000 608,900 0.6297 0.640 0.620 0.640 0.610 0.640 967,000 0.6297 0.00%
2018-03-09 0 0.640 0.620 0.640 0.640 0.640 13,000 8,320 0.6400 0.640 0.620 0.640 0.640 0.640 13,000 0.6400 0.00%
2018-03-08 0 0.640 0.620 0.640 0.620 0.640 45,000 28,140 0.6253 0.640 0.620 0.640 0.620 0.640 45,000 0.6253 3.23%
2018-03-07 0 0.620 0.610 0.620 0.610 0.630 22,000 13,560 0.6164 0.620 0.610 0.620 0.610 0.630 22,000 0.6164 -1.59%
2018-03-06 0 0.630 0.620 0.640 0.610 0.640 345,000 217,280 0.6298 0.630 0.620 0.640 0.610 0.640 345,000 0.6298 1.61%
2018-03-05 0 0.620 0.600 0.620 0.600 0.630 322,000 195,660 0.6076 0.620 0.600 0.620 0.600 0.630 322,000 0.6076 -1.59%
2018-03-02 0 0.630 0.600 0.630 0.600 0.630 7,000 4,380 0.6257 0.630 0.600 0.630 0.600 0.630 7,000 0.6257 0.00%
2018-03-01 0 0.630 0.620 0.630 0.610 0.630 45,000 27,710 0.6158 0.630 0.620 0.630 0.610 0.630 45,000 0.6158 1.61%
2018-02-28 0 0.620 0.600 0.630 0.600 0.630 89,000 54,680 0.6144 0.620 0.600 0.630 0.600 0.630 89,000 0.6144 0.00%
2018-02-27 0 0.620 0.610 0.620 0.590 0.630 369,000 224,600 0.6087 0.620 0.610 0.620 0.590 0.630 369,000 0.6087 3.33%
2018-02-26 0 0.600 0.590 0.600 0.600 0.630 311,000 188,690 0.6067 0.600 0.590 0.600 0.600 0.630 311,000 0.6067 -4.76%
2018-02-23 0 0.630 0.610 0.630 0.610 0.630 15,000 9,250 0.6167 0.630 0.610 0.630 0.610 0.630 15,000 0.6167 0.00%
2018-02-22 0 0.630 0.610 0.630 0.610 0.630 13,000 7,970 0.6131 0.630 0.610 0.630 0.610 0.630 13,000 0.6131 0.00%
2018-02-21 0 0.630 0.610 0.630 0.610 0.630 14,000 8,590 0.6136 0.630 0.610 0.630 0.610 0.630 14,000 0.6136 0.00%
2018-02-20 0 0.630 0.610 0.630 0.610 0.630 14,000 8,760 0.6257 0.630 0.610 0.630 0.610 0.630 14,000 0.6257 0.00%
2018-02-15 0 0.630 0.600 0.630 0.620 0.630 10,000 6,270 0.6270 0.630 0.600 0.630 0.620 0.630 10,000 0.6270 3.28%
2018-02-14 0 0.610 0.600 0.620 0.600 0.620 51,000 31,040 0.6086 0.610 0.600 0.620 0.600 0.620 51,000 0.6086 0.00%
2018-02-13 0 0.610 0.600 0.610 0.590 0.640 298,000 177,750 0.5965 0.610 0.600 0.610 0.590 0.640 298,000 0.5965 -1.61%
2018-02-12 0 0.620 0.600 0.620 0.580 0.620 172,000 101,610 0.5908 0.620 0.600 0.620 0.580 0.620 172,000 0.5908 5.08%
2018-02-09 0 0.590 0.580 0.590 0.580 0.600 337,000 198,520 0.5891 0.590 0.580 0.590 0.580 0.600 337,000 0.5891 -4.84%
2018-02-08 0 0.620 0.620 0.680 0.600 0.620 546,000 333,730 0.6112 0.620 0.620 0.680 0.600 0.620 546,000 0.6112 0.00%
2018-02-07 0 0.620 0.600 0.620 0.600 0.620 65,000 40,030 0.6158 0.620 0.600 0.620 0.600 0.620 65,000 0.6158 3.33%
2018-02-06 0 0.600 0.600 0.610 0.600 0.630 395,000 244,240 0.6183 0.600 0.600 0.610 0.600 0.630 395,000 0.6183 -6.25%
2018-02-05 0 0.640 0.630 0.640 0.630 0.650 299,000 190,750 0.6380 0.640 0.630 0.640 0.630 0.650 299,000 0.6380 0.00%
2018-02-02 0 0.640 0.640 0.650 0.640 0.650 11,000 7,140 0.6491 0.640 0.640 0.650 0.640 0.650 11,000 0.6491 -3.03%
2018-02-01 0 0.660 0.640 0.660 0.640 0.660 22,000 14,270 0.6486 0.660 0.640 0.660 0.640 0.660 22,000 0.6486 1.54%
2018-01-31 0 0.650 0.640 0.650 0.650 0.660 12,000 7,870 0.6558 0.650 0.640 0.650 0.650 0.660 12,000 0.6558 -1.52%
2018-01-30 0 0.660 0.640 0.660 0.640 0.670 58,000 37,480 0.6462 0.660 0.640 0.660 0.640 0.670 58,000 0.6462 1.54%
2018-01-29 0 0.650 0.640 0.650 0.650 0.660 55,000 35,780 0.6505 0.650 0.640 0.650 0.650 0.660 55,000 0.6505 -1.52%
2018-01-26 0 0.660 0.650 0.660 0.650 0.670 25,000 16,390 0.6556 0.660 0.650 0.660 0.650 0.670 25,000 0.6556 0.00%
2018-01-25 0 0.660 0.660 0.670 0.650 0.670 56,000 36,860 0.6582 0.660 0.660 0.670 0.650 0.670 56,000 0.6582 0.00%
2018-01-24 0 0.660 0.660 0.670 0.640 0.660 261,000 171,330 0.6564 0.660 0.660 0.670 0.640 0.660 261,000 0.6564 1.54%
2018-01-23 0 0.650 0.640 0.650 0.640 0.660 131,000 85,060 0.6493 0.650 0.640 0.650 0.640 0.660 131,000 0.6493 0.00%
2018-01-22 0 0.650 0.640 0.650 0.640 0.660 219,000 141,680 0.6469 0.650 0.640 0.650 0.640 0.660 219,000 0.6469 -1.52%
2018-01-19 0 0.660 0.650 0.660 0.650 0.660 187,000 121,610 0.6503 0.660 0.650 0.660 0.650 0.660 187,000 0.6503 0.00%
2018-01-18 0 0.660 0.650 0.660 0.640 0.660 132,000 86,070 0.6520 0.660 0.650 0.660 0.640 0.660 132,000 0.6520 0.00%
2018-01-17 0 0.660 0.650 0.660 0.650 0.660 122,300 79,703 0.6517 0.660 0.650 0.660 0.650 0.660 122,300 0.6517 0.00%
2018-01-16 0 0.660 0.650 0.660 0.640 0.660 331,000 213,580 0.6453 0.660 0.650 0.660 0.640 0.660 331,000 0.6453 1.54%
2018-01-15 0 0.650 0.650 0.660 0.650 0.660 356,000 234,690 0.6592 0.650 0.650 0.660 0.650 0.660 356,000 0.6592 -1.52%
2018-01-12 0 0.660 0.660 0.680 0.650 0.690 127,000 84,480 0.6652 0.660 0.660 0.680 0.650 0.690 127,000 0.6652 0.00%
2018-01-11 0 0.660 0.650 0.670 0.660 0.670 147,000 97,360 0.6623 0.660 0.650 0.670 0.660 0.670 147,000 0.6623 -2.94%
2018-01-10 0 0.680 0.660 0.680 0.650 0.680 537,000 354,980 0.6610 0.680 0.660 0.680 0.650 0.680 537,000 0.6610 0.00%
2018-01-09 0 0.680 0.670 0.690 0.680 0.690 61,000 41,840 0.6859 0.680 0.670 0.690 0.680 0.690 61,000 0.6859 3.03%
2018-01-08 0 0.660 0.660 0.670 0.660 0.690 42,000 28,550 0.6798 0.660 0.660 0.670 0.660 0.690 42,000 0.6798 -4.35%
2018-01-05 0 0.690 0.670 0.690 0.670 0.700 39,000 26,280 0.6738 0.690 0.670 0.690 0.670 0.700 39,000 0.6738 2.99%
2018-01-04 0 0.670 0.670 0.690 0.660 0.700 318,000 215,120 0.6765 0.670 0.670 0.690 0.660 0.700 318,000 0.6765 1.52%
2018-01-03 0 0.660 0.660 0.690 0.660 0.700 29,000 19,720 0.6800 0.660 0.660 0.690 0.660 0.700 29,000 0.6800 -1.49%
2018-01-02 0 0.670 0.670 0.690 0.660 0.690 57,000 38,120 0.6688 0.670 0.670 0.690 0.660 0.690 57,000 0.6688 -2.90%
2017-12-29 0 0.690 0.670 0.690 0.680 0.700 94,000 64,480 0.6860 0.690 0.670 0.690 0.680 0.700 94,000 0.6860 0.00%
2017-12-28 0 0.690 0.670 0.690 0.660 0.690 8,000 5,490 0.6863 0.690 0.670 0.690 0.660 0.690 8,000 0.6863 2.99%
2017-12-27 0 0.670 0.650 0.670 0.650 0.680 244,000 161,010 0.6599 0.670 0.650 0.670 0.650 0.680 244,000 0.6599 -2.90%
2017-12-22 0 0.690 0.670 0.690 0.670 0.690 28,000 19,300 0.6893 0.690 0.670 0.690 0.670 0.690 28,000 0.6893 0.00%
2017-12-21 0 0.690 0.670 0.690 0.610 0.690 6,000 4,050 0.6750 0.690 0.670 0.690 0.610 0.690 6,000 0.6750 0.00%
2017-12-20 0 0.690 0.670 0.690 0.680 0.700 10,000 6,890 0.6890 0.690 0.670 0.690 0.680 0.700 10,000 0.6890 0.00%
2017-12-19 0 0.690 0.680 0.700 0.680 0.700 12,000 8,310 0.6925 0.690 0.680 0.700 0.680 0.700 12,000 0.6925 1.47%
2017-12-18 0 0.680 0.670 0.690 0.670 0.680 11,000 7,450 0.6773 0.680 0.670 0.690 0.670 0.680 11,000 0.6773 -1.45%
2017-12-15 0 0.690 0.670 0.690 0.680 0.690 208,000 142,440 0.6848 0.690 0.670 0.690 0.680 0.690 208,000 0.6848 0.00%
2017-12-14 0 0.690 0.660 0.700 0.660 0.690 122,000 82,950 0.6799 0.690 0.660 0.700 0.660 0.690 122,000 0.6799 0.00%
2017-12-13 0 0.690 0.670 0.690 0.670 0.710 11,000 7,510 0.6827 0.690 0.670 0.690 0.670 0.710 11,000 0.6827 2.99%
2017-12-12 0 0.670 0.660 0.700 0.660 0.690 127,000 85,260 0.6713 0.670 0.660 0.700 0.660 0.690 127,000 0.6713 -2.90%
2017-12-11 0 0.690 0.660 0.690 0.660 0.690 60,000 40,590 0.6765 0.690 0.660 0.690 0.660 0.690 60,000 0.6765 1.47%
2017-12-08 0 0.680 0.670 0.680 0.680 0.680 9,000 6,120 0.6800 0.680 0.670 0.680 0.680 0.680 9,000 0.6800 1.49%
2017-12-07 0 0.670 0.650 0.680 0.650 0.680 87,000 57,270 0.6583 0.670 0.650 0.680 0.650 0.680 87,000 0.6583 1.52%
2017-12-06 0 0.660 0.660 0.680 0.660 0.690 30,000 19,850 0.6617 0.660 0.660 0.680 0.660 0.690 30,000 0.6617 -2.94%
2017-12-05 0 0.680 0.660 0.680 0.660 0.700 20,000 13,640 0.6820 0.680 0.660 0.680 0.660 0.700 20,000 0.6820 3.03%
2017-12-04 0 0.660 0.660 0.680 0.660 0.680 239,000 158,470 0.6631 0.660 0.660 0.680 0.660 0.680 239,000 0.6631 1.54%
2017-12-01 0 0.650 0.650 0.660 0.650 0.670 46,000 30,360 0.6600 0.650 0.650 0.660 0.650 0.670 46,000 0.6600 -1.52%
2017-11-30 0 0.660 0.660 0.670 0.660 0.670 46,000 30,780 0.6691 0.660 0.660 0.670 0.660 0.670 46,000 0.6691 -1.49%
2017-11-29 0 0.670 0.660 0.670 0.650 0.670 24,000 15,860 0.6608 0.670 0.660 0.670 0.650 0.670 24,000 0.6608 1.52%
2017-11-28 0 0.660 0.650 0.660 0.660 0.670 61,000 40,470 0.6634 0.660 0.650 0.660 0.660 0.670 61,000 0.6634 -1.49%
2017-11-27 0 0.670 0.660 0.670 0.660 0.670 53,000 35,470 0.6692 0.670 0.660 0.670 0.660 0.670 53,000 0.6692 0.00%
2017-11-24 0 0.670 0.660 0.670 0.660 0.700 211,000 141,420 0.6702 0.670 0.660 0.670 0.660 0.700 211,000 0.6702 -1.47%
2017-11-23 0 0.680 0.650 0.690 0.610 0.700 222,000 141,730 0.6384 0.680 0.650 0.690 0.610 0.700 222,000 0.6384 9.68%
2017-11-22 0 0.620 0.610 0.630 0.600 0.630 837,000 510,410 0.6098 0.620 0.610 0.630 0.600 0.630 837,000 0.6098 -1.59%
2017-11-21 0 0.630 0.620 0.630 0.620 0.640 989,000 623,760 0.6307 0.630 0.620 0.630 0.620 0.640 989,000 0.6307 0.00%
2017-11-20 0 0.630 0.630 0.640 0.620 0.670 1,169,000 748,450 0.6402 0.630 0.630 0.640 0.620 0.670 1,169,000 0.6402 -4.55%
2017-11-17 0 0.660 0.640 0.660 0.630 0.660 1,126,000 733,050 0.6510 0.660 0.640 0.660 0.630 0.660 1,126,000 0.6510 0.00%
2017-11-16 0 0.660 0.640 0.660 0.640 0.670 1,180,000 772,930 0.6550 0.660 0.640 0.660 0.640 0.670 1,180,000 0.6550 -1.49%
2017-11-15 0 0.670 0.640 0.670 0.650 0.690 1,469,000 989,840 0.6738 0.670 0.640 0.670 0.650 0.690 1,469,000 0.6738 -1.47%
2017-11-14 0 0.680 0.680 0.690 0.680 0.700 588,000 407,180 0.6925 0.680 0.680 0.690 0.680 0.700 588,000 0.6925 -2.86%
2017-11-13 0 0.700 0.690 0.700 0.690 0.700 984,000 682,820 0.6939 0.700 0.690 0.700 0.690 0.700 984,000 0.6939 -1.41%
2017-11-10 0 0.710 0.700 0.720 0.700 0.710 1,066,000 756,830 0.7100 0.710 0.700 0.720 0.700 0.710 1,066,000 0.7100 0.00%
2017-11-09 0 0.710 0.700 0.710 0.700 0.720 1,025,000 726,860 0.7091 0.710 0.700 0.710 0.700 0.720 1,025,000 0.7091 0.00%
2017-11-08 0 0.710 0.700 0.720 0.700 0.720 1,155,000 819,780 0.7098 0.710 0.700 0.720 0.700 0.720 1,155,000 0.7098 0.00%
2017-11-07 0 0.710 0.710 0.720 0.700 0.720 1,031,000 732,240 0.7102 0.710 0.710 0.720 0.700 0.720 1,031,000 0.7102 0.00%
2017-11-06 0 0.710 0.710 0.720 0.700 0.730 1,338,000 951,840 0.7114 0.710 0.710 0.720 0.700 0.730 1,338,000 0.7114 -1.39%
2017-11-03 0 0.720 0.710 0.730 0.710 0.730 1,012,000 729,100 0.7205 0.720 0.710 0.730 0.710 0.730 1,012,000 0.7205 1.41%
2017-11-02 0 0.710 0.710 0.720 0.710 0.730 858,000 616,900 0.7190 0.710 0.710 0.720 0.710 0.730 858,000 0.7190 -1.39%
2017-11-01 0 0.720 0.710 0.730 0.710 0.720 1,034,000 740,800 0.7164 0.720 0.710 0.730 0.710 0.720 1,034,000 0.7164 1.41%
2017-10-31 0 0.710 0.700 0.720 0.700 0.720 1,366,000 971,710 0.7114 0.710 0.700 0.720 0.700 0.720 1,366,000 0.7114 -1.39%
2017-10-30 0 0.720 0.700 0.720 0.710 0.720 874,000 623,700 0.7136 0.720 0.700 0.720 0.710 0.720 874,000 0.7136 1.41%
2017-10-27 0 0.710 0.700 0.710 0.700 0.720 1,091,000 774,140 0.7096 0.710 0.700 0.710 0.700 0.720 1,091,000 0.7096 0.00%
2017-10-26 0 0.710 0.700 0.710 0.700 0.710 16,000 11,220 0.7013 0.710 0.700 0.710 0.700 0.710 16,000 0.7013 0.00%
2017-10-25 0 0.710 0.710 0.720 0.710 0.720 31,000 22,280 0.7187 0.710 0.710 0.720 0.710 0.720 31,000 0.7187 0.00%
2017-10-24 0 0.710 0.700 0.710 0.700 0.720 604,000 426,260 0.7057 0.710 0.700 0.710 0.700 0.720 604,000 0.7057 -1.39%
2017-10-23 0 0.720 0.710 0.720 0.710 0.730 217,000 156,460 0.7210 0.720 0.710 0.720 0.710 0.730 217,000 0.7210 1.41%
2017-10-20 0 0.710 0.710 0.720 0.710 0.710 31,000 22,010 0.7100 0.710 0.710 0.720 0.710 0.710 31,000 0.7100 -1.39%
2017-10-19 0 0.720 0.710 0.720 0.710 0.750 294,000 211,080 0.7180 0.720 0.710 0.720 0.710 0.750 294,000 0.7180 0.00%
2017-10-18 0 0.720 0.710 0.720 0.710 0.730 201,000 144,940 0.7211 0.720 0.710 0.720 0.710 0.730 201,000 0.7211 0.00%
2017-10-17 0 0.720 0.710 0.730 0.710 0.760 1,033,000 755,840 0.7317 0.720 0.710 0.730 0.710 0.760 1,033,000 0.7317 1.41%
2017-10-16 0 0.710 0.700 0.710 0.700 0.730 229,000 162,080 0.7078 0.710 0.700 0.710 0.700 0.730 229,000 0.7078 -2.74%
2017-10-13 0 0.730 0.720 0.730 0.700 0.730 83,000 59,180 0.7130 0.730 0.720 0.730 0.700 0.730 83,000 0.7130 0.00%
2017-10-12 0 0.730 0.710 0.730 0.710 0.740 77,000 55,810 0.7248 0.730 0.710 0.730 0.710 0.740 77,000 0.7248 2.82%
2017-10-11 0 0.710 0.710 0.720 0.710 0.740 378,000 273,200 0.7228 0.710 0.710 0.720 0.710 0.740 378,000 0.7228 -2.74%
2017-10-10 0 0.730 0.720 0.730 0.720 0.730 256,000 185,170 0.7233 0.730 0.720 0.730 0.720 0.730 256,000 0.7233 0.00%
2017-10-09 0 0.730 0.720 0.740 0.720 0.750 452,000 331,660 0.7338 0.730 0.720 0.740 0.720 0.750 452,000 0.7338 1.39%
2017-10-06 0 0.720 0.700 0.720 0.690 0.720 418,000 296,170 0.7085 0.720 0.700 0.720 0.690 0.720 418,000 0.7085 2.86%
2017-10-04 0 0.700 0.700 0.720 0.700 0.770 288,000 206,190 0.7159 0.700 0.700 0.720 0.700 0.770 288,000 0.7159 -1.41%
2017-10-03 0 0.710 0.720 0.730 0.690 0.800 1,846,000 1,364,070 0.7389 0.710 0.720 0.730 0.690 0.800 1,846,000 0.7389 4.41%
2017-09-29 0 0.870 0.860 0.890 0.810 0.890 2,204,000 1,863,240 0.8454 0.680 0.672 0.696 0.633 0.696 2,819,824 0.6608 6.10%
2017-09-28 0 0.820 0.820 0.840 0.820 0.850 514,000 426,560 0.8299 0.641 0.641 0.657 0.641 0.664 657,618 0.6486 -1.20%
2017-09-27 0 0.830 0.820 0.830 0.830 0.850 428,000 357,430 0.8351 0.649 0.641 0.649 0.649 0.664 547,588 0.6527 1.22%
2017-09-26 0 0.820 0.820 0.840 0.800 0.850 1,247,000 1,029,390 0.8255 0.641 0.641 0.657 0.625 0.664 1,595,426 0.6452 2.50%
2017-09-25 0 0.800 0.800 0.810 0.790 0.800 346,000 276,790 0.8000 0.625 0.625 0.633 0.617 0.625 442,676 0.6253 1.27%
2017-09-22 0 0.790 0.790 0.800 0.780 0.820 1,106,000 886,470 0.8015 0.617 0.617 0.625 0.610 0.641 1,415,029 0.6265 -1.25%
2017-09-21 0 0.800 0.800 0.830 0.800 0.840 802,000 652,560 0.8137 0.625 0.625 0.649 0.625 0.657 1,026,088 0.6360 -2.44%
2017-09-20 0 0.820 0.810 0.820 0.780 0.820 618,000 491,270 0.7949 0.641 0.633 0.641 0.610 0.641 790,676 0.6213 3.80%
2017-09-19 0 0.790 0.790 0.800 0.780 0.830 1,138,000 919,550 0.8080 0.617 0.617 0.625 0.610 0.649 1,455,971 0.6316 2.60%
2017-09-18 0 0.770 0.770 0.790 0.760 0.800 286,000 221,040 0.7729 0.602 0.602 0.617 0.594 0.625 365,912 0.6041 1.32%
2017-09-15 0 0.760 0.760 0.770 0.760 0.790 827,000 640,310 0.7743 0.594 0.594 0.602 0.594 0.617 1,058,074 0.6052 -3.80%
2017-09-14 0 0.790 0.770 0.790 0.770 0.790 462,000 360,310 0.7799 0.617 0.602 0.617 0.602 0.617 591,088 0.6096 1.28%
2017-09-13 0 0.780 0.760 0.780 0.760 0.780 110,000 84,600 0.7691 0.610 0.594 0.610 0.594 0.610 140,735 0.6011 1.30%
2017-09-12 0 0.770 0.740 0.770 0.740 0.770 707,000 531,320 0.7515 0.602 0.578 0.602 0.578 0.602 904,544 0.5874 0.00%
2017-09-11 0 0.770 0.770 0.780 0.750 0.790 329,000 252,950 0.7688 0.602 0.602 0.610 0.586 0.617 420,926 0.6009 -1.28%
2017-09-08 0 0.780 0.780 0.800 0.770 0.800 157,000 124,860 0.7953 0.610 0.610 0.625 0.602 0.625 200,868 0.6216 -1.27%
2017-09-07 0 0.790 0.790 0.800 0.710 0.810 1,309,000 1,009,330 0.7711 0.617 0.617 0.625 0.555 0.633 1,674,750 0.6027 -2.47%
2017-09-06 0 0.810 0.800 0.810 0.760 0.810 746,500 585,145 0.7839 0.633 0.625 0.633 0.594 0.633 955,081 0.6127 6.58%
2017-09-05 0 0.760 0.760 0.770 0.750 0.770 166,500 126,810 0.7616 0.594 0.594 0.602 0.586 0.602 213,022 0.5953 1.33%
2017-09-04 0 0.750 0.740 0.750 0.740 0.750 206,000 154,240 0.7487 0.586 0.578 0.586 0.578 0.586 263,559 0.5852 1.35%
2017-09-01 0 0.740 0.740 0.760 0.740 0.750 231,000 172,520 0.7468 0.578 0.578 0.594 0.578 0.586 295,544 0.5837 -1.33%
2017-08-31 0 0.750 0.750 0.760 0.730 0.770 914,000 685,960 0.7505 0.586 0.586 0.594 0.571 0.602 1,169,382 0.5866 2.74%
2017-08-30 0 0.730 0.740 0.750 0.730 0.750 550,000 407,480 0.7409 0.571 0.578 0.586 0.571 0.586 703,676 0.5791 -1.35%
2017-08-29 0 0.740 0.740 0.750 0.710 0.750 510,000 371,760 0.7289 0.578 0.578 0.586 0.555 0.586 652,500 0.5697 2.78%
2017-08-28 0 0.720 0.710 0.720 0.670 0.780 2,809,000 2,070,780 0.7372 0.563 0.555 0.563 0.524 0.610 3,593,868 0.5762 10.77%
2017-08-25 0 0.650 0.640 0.660 0.630 0.650 383,000 247,990 0.6475 0.508 0.500 0.516 0.492 0.508 490,015 0.5061 1.56%
2017-08-24 0 0.640 0.640 0.650 0.600 0.640 132,000 81,660 0.6186 0.500 0.500 0.508 0.469 0.500 168,882 0.4835 3.23%
2017-08-22 0 0.620 0.600 0.620 0.600 0.640 347,000 210,190 0.6057 0.485 0.469 0.485 0.469 0.500 443,956 0.4734 8.77%
2017-08-21 0 0.570 0.570 0.600 0.560 0.570 44,000 24,970 0.5675 0.446 0.446 0.469 0.438 0.446 56,294 0.4436 -1.72%
2017-08-18 0 0.580 0.580 0.600 0.560 0.580 179,000 102,150 0.5707 0.453 0.453 0.469 0.438 0.453 229,015 0.4460 1.75%
2017-08-17 0 0.570 0.560 0.600 0.560 0.570 66,000 37,190 0.5635 0.446 0.438 0.469 0.438 0.446 84,441 0.4404 0.00%
2017-08-16 0 0.570 0.560 0.570 0.560 0.580 356,000 203,450 0.5715 0.446 0.438 0.446 0.438 0.453 455,471 0.4467 -3.39%
2017-08-15 0 0.590 0.580 0.590 0.590 0.590 147,000 86,730 0.5900 0.461 0.453 0.461 0.461 0.461 188,074 0.4611 -3.28%
2017-08-14 0 0.610 0.610 0.620 0.590 0.610 211,000 126,340 0.5988 0.477 0.477 0.485 0.461 0.477 269,956 0.4680 1.67%
2017-08-11 0 0.600 0.600 0.640 0.600 0.600 33,000 19,800 0.6000 0.469 0.469 0.500 0.469 0.469 42,221 0.4690 -6.25%
2017-08-10 0 0.640 0.610 0.640 0.600 0.640 266,000 166,330 0.6253 0.500 0.477 0.500 0.469 0.500 340,324 0.4887 1.59%
2017-08-09 0 0.630 0.620 0.630 0.620 0.630 186,000 115,870 0.6230 0.492 0.485 0.492 0.485 0.492 237,971 0.4869 -3.08%
2017-08-08 0 0.650 0.650 0.670 0.630 0.650 76,000 48,470 0.6378 0.508 0.508 0.524 0.492 0.508 97,235 0.4985 0.00%
2017-08-07 0 0.650 0.650 0.670 0.640 0.650 13,000 8,440 0.6492 0.508 0.508 0.524 0.500 0.508 16,632 0.5074 0.00%
2017-08-04 0 0.650 0.640 0.650 0.640 0.650 71,000 46,040 0.6485 0.508 0.500 0.508 0.500 0.508 90,838 0.5068 1.56%
2017-08-03 0 0.640 0.620 0.640 0.640 0.640 20,000 12,800 0.6400 0.500 0.485 0.500 0.500 0.500 25,588 0.5002 -1.54%
2017-08-02 0 0.650 0.640 0.650 0.620 0.660 79,000 51,060 0.6463 0.508 0.500 0.508 0.485 0.516 101,074 0.5052 -1.52%
2017-08-01 0 0.660 0.660 0.670 0.630 0.680 174,000 112,650 0.6474 0.516 0.516 0.524 0.492 0.531 222,618 0.5060 1.54%
2017-07-31 0 0.650 0.630 0.650 0.650 0.650 45,000 28,850 0.6411 0.508 0.492 0.508 0.508 0.508 57,574 0.5011 0.00%
2017-07-28 0 0.650 0.650 0.670 - - 0 0 - 0.508 0.508 0.524 - - 0 - 0.00%
2017-07-27 0 0.650 0.650 0.660 0.650 0.650 42,000 27,300 0.6500 0.508 0.508 0.516 0.508 0.508 53,735 0.5080 -4.41%
2017-07-26 0 0.680 0.680 0.700 0.640 0.700 501,000 331,320 0.6613 0.531 0.531 0.547 0.500 0.547 640,985 0.5169 0.00%
2017-07-25 0 0.680 0.680 0.700 0.680 0.680 5,000 3,400 0.6800 0.531 0.531 0.547 0.531 0.531 6,397 0.5315 0.00%
2017-07-24 0 0.680 0.680 0.700 0.680 0.700 128,000 89,240 0.6972 0.531 0.531 0.547 0.531 0.547 163,765 0.5449 0.00%
2017-07-21 0 0.680 0.680 0.700 0.680 0.680 44,000 29,920 0.6800 0.531 0.531 0.547 0.531 0.531 56,294 0.5315 0.00%
2017-07-20 0 0.680 0.680 0.700 0.680 0.680 61,000 41,480 0.6800 0.531 0.531 0.547 0.531 0.531 78,044 0.5315 -2.86%
2017-07-19 0 0.700 0.670 0.700 0.670 0.700 32,000 21,990 0.6872 0.547 0.524 0.547 0.524 0.547 40,941 0.5371 1.45%
2017-07-18 0 0.690 0.680 0.690 0.680 0.690 179,000 123,490 0.6899 0.539 0.531 0.539 0.531 0.539 229,015 0.5392 -1.43%
2017-07-17 0 0.700 0.690 0.700 0.680 0.700 118,000 82,550 0.6996 0.547 0.539 0.547 0.531 0.547 150,971 0.5468 2.94%
2017-07-14 0 0.680 0.680 0.690 0.670 0.670 1,000 670 0.6700 0.531 0.531 0.539 0.524 0.524 1,279 0.5237 -1.45%
2017-07-13 0 0.690 0.670 0.690 0.670 0.690 31,000 21,130 0.6816 0.539 0.524 0.539 0.524 0.539 39,662 0.5328 1.47%
2017-07-12 0 0.680 0.680 0.690 0.680 0.680 5,000 3,400 0.6800 0.531 0.531 0.539 0.531 0.531 6,397 0.5315 -2.86%
2017-07-11 0 0.700 0.700 0.720 0.680 0.690 14,000 9,550 0.6821 0.547 0.547 0.563 0.531 0.539 17,912 0.5332 1.45%
2017-07-10 0 0.690 0.690 0.720 0.680 0.710 109,000 76,480 0.7017 0.539 0.539 0.563 0.531 0.555 139,456 0.5484 0.00%
2017-07-07 0 0.690 0.690 0.700 0.680 0.710 301,000 209,030 0.6945 0.539 0.539 0.547 0.531 0.555 385,103 0.5428 1.47%
2017-07-06 0 0.680 0.670 0.680 0.670 0.680 85,000 57,750 0.6794 0.531 0.524 0.531 0.524 0.531 108,750 0.5310 0.00%
2017-07-05 0 0.680 0.680 0.700 0.660 0.700 290,000 195,670 0.6747 0.531 0.531 0.547 0.516 0.547 371,029 0.5274 -2.86%
2017-07-04 0 0.700 0.690 0.700 0.690 0.710 229,000 161,880 0.7069 0.547 0.539 0.547 0.539 0.555 292,985 0.5525 -1.41%
2017-07-03 0 0.710 0.700 0.750 0.700 0.710 80,000 56,660 0.7083 0.555 0.547 0.586 0.547 0.555 102,353 0.5536 1.43%
2017-06-30 0 0.700 0.700 0.720 0.690 0.720 313,000 222,800 0.7118 0.547 0.547 0.563 0.539 0.563 400,456 0.5564 0.00%
2017-06-29 0 0.700 0.700 0.710 0.690 0.730 142,000 99,530 0.7009 0.547 0.547 0.555 0.539 0.571 181,676 0.5478 -1.41%
2017-06-28 0 0.710 0.710 0.740 0.710 0.730 229,000 163,160 0.7125 0.555 0.555 0.578 0.555 0.571 292,985 0.5569 -2.74%
2017-06-27 0 0.730 0.730 0.740 0.730 0.740 11,000 8,090 0.7355 0.571 0.571 0.578 0.571 0.578 14,074 0.5748 -1.35%
2017-06-26 0 0.740 0.740 0.750 0.730 0.740 24,000 17,540 0.7308 0.578 0.578 0.586 0.571 0.578 30,706 0.5712 -1.33%
2017-06-23 0 0.750 0.730 0.750 0.740 0.750 19,000 14,110 0.7426 0.586 0.571 0.586 0.578 0.586 24,309 0.5804 0.00%
2017-06-22 0 0.750 0.750 0.760 0.740 0.750 74,000 55,480 0.7497 0.586 0.586 0.594 0.578 0.586 94,676 0.5860 0.00%
2017-06-21 0 0.750 0.720 0.760 0.730 0.750 91,000 66,810 0.7342 0.586 0.563 0.594 0.571 0.586 116,426 0.5738 1.35%
2017-06-20 0 0.740 0.740 0.760 0.740 0.750 5,000 3,710 0.7420 0.578 0.578 0.594 0.578 0.586 6,397 0.5800 0.00%
2017-06-19 0 0.740 0.740 0.770 0.730 0.740 209,000 153,130 0.7327 0.578 0.578 0.602 0.571 0.578 267,397 0.5727 0.00%
2017-06-16 0 0.740 0.740 0.780 0.740 0.750 110,000 81,600 0.7418 0.578 0.578 0.610 0.578 0.586 140,735 0.5798 -1.33%
2017-06-15 0 0.750 0.740 0.750 0.740 0.750 39,000 29,240 0.7497 0.586 0.578 0.586 0.578 0.586 49,897 0.5860 0.00%
2017-06-14 0 0.750 0.750 0.760 0.750 0.770 110,000 84,500 0.7682 0.586 0.586 0.594 0.586 0.602 140,735 0.6004 -2.60%
2017-06-13 0 0.770 0.740 0.770 0.740 0.780 109,000 80,970 0.7428 0.602 0.578 0.602 0.578 0.610 139,456 0.5806 4.05%
2017-06-12 0 0.740 0.720 0.740 0.720 0.740 150,000 109,470 0.7298 0.578 0.563 0.578 0.563 0.578 191,912 0.5704 0.00%
2017-06-09 0 0.740 0.730 0.760 0.730 0.760 150,140 112,944 0.7523 0.578 0.571 0.594 0.571 0.594 192,091 0.5880 0.00%
2017-06-08 0 0.740 0.730 0.750 0.730 0.740 203,000 148,690 0.7325 0.578 0.571 0.586 0.571 0.578 259,721 0.5725 0.00%
2017-06-07 0 0.740 0.740 0.750 0.730 0.780 950,000 708,910 0.7462 0.578 0.578 0.586 0.571 0.610 1,215,441 0.5833 -1.33%
2017-06-06 0 0.750 0.740 0.750 0.730 0.750 162,000 119,870 0.7399 0.586 0.578 0.586 0.571 0.586 207,265 0.5783 0.00%
2017-06-05 0 0.750 0.740 0.750 0.740 0.800 120,000 90,130 0.7511 0.586 0.578 0.586 0.578 0.625 153,529 0.5871 0.00%
2017-06-02 0 0.750 0.730 0.750 0.730 0.750 185,000 136,000 0.7351 0.586 0.571 0.586 0.571 0.586 236,691 0.5746 0.00%
2017-06-01 0 0.750 0.730 0.750 - - 0 0 - 0.586 0.571 0.586 - - 0 - -1.32%
2017-05-31 0 0.760 0.730 0.760 - - 0 0 - 0.594 0.571 0.594 - - 0 - 0.00%
2017-05-29 0 0.760 0.730 0.760 0.740 0.800 40,000 30,320 0.7580 0.594 0.571 0.594 0.578 0.625 51,176 0.5925 2.70%
2017-05-26 0 0.740 0.720 0.740 0.720 0.820 976,000 734,580 0.7526 0.578 0.563 0.578 0.563 0.641 1,248,706 0.5883 0.00%
2017-05-25 0 0.740 0.730 0.740 0.720 0.750 179,000 130,800 0.7307 0.578 0.571 0.578 0.563 0.586 229,015 0.5711 1.37%
2017-05-24 0 0.730 0.710 0.730 0.710 0.740 175,000 126,100 0.7206 0.571 0.555 0.571 0.555 0.578 223,897 0.5632 1.39%
2017-05-23 0 0.720 0.710 0.720 0.720 0.730 296,000 213,320 0.7207 0.563 0.555 0.563 0.563 0.571 378,706 0.5633 -2.70%
2017-05-22 0 0.740 0.720 0.740 0.710 0.740 525,000 380,610 0.7250 0.578 0.563 0.578 0.555 0.578 671,691 0.5666 -1.33%
2017-05-19 0 0.750 0.730 0.750 0.710 0.750 179,000 131,290 0.7335 0.586 0.571 0.586 0.555 0.586 229,015 0.5733 4.17%
2017-05-18 0 0.720 0.710 0.740 0.710 0.740 558,000 403,790 0.7236 0.563 0.555 0.578 0.555 0.578 713,912 0.5656 -2.70%
2017-05-17 0 0.740 0.740 0.750 0.730 0.750 110,000 81,930 0.7448 0.578 0.578 0.586 0.571 0.586 140,735 0.5822 0.00%
2017-05-16 0 0.740 0.740 0.750 0.740 0.750 30,000 22,250 0.7417 0.578 0.578 0.586 0.578 0.586 38,382 0.5797 0.00%
2017-05-15 0 0.740 0.740 0.750 0.740 0.740 115,000 85,100 0.7400 0.578 0.578 0.586 0.578 0.578 147,132 0.5784 0.00%
2017-05-12 0 0.740 0.740 0.750 0.740 0.750 55,000 40,950 0.7445 0.578 0.578 0.586 0.578 0.586 70,368 0.5819 -1.33%
2017-05-11 0 0.750 0.740 0.750 0.730 0.750 237,000 175,770 0.7416 0.586 0.578 0.586 0.571 0.586 303,221 0.5797 0.00%
2017-05-10 0 0.750 0.740 0.750 0.740 0.750 112,000 83,890 0.7490 0.586 0.578 0.586 0.578 0.586 143,294 0.5854 0.00%
2017-05-09 0 0.750 0.740 0.770 0.740 0.770 661,000 497,220 0.7522 0.586 0.578 0.602 0.578 0.602 845,691 0.5879 -6.25%
2017-05-08 0 0.800 0.770 0.800 0.740 0.800 225,000 173,490 0.7711 0.625 0.602 0.625 0.578 0.625 287,868 0.6027 8.11%
2017-05-05 0 0.740 0.740 0.750 0.740 0.750 316,000 234,940 0.7435 0.578 0.578 0.586 0.578 0.586 404,294 0.5811 -1.33%
2017-05-04 0 0.750 0.750 0.760 0.750 0.750 60,001 45,000 0.7500 0.586 0.586 0.594 0.586 0.586 76,766 0.5862 0.00%
2017-05-02 0 0.750 0.750 0.760 - - 0 0 - 0.586 0.586 0.594 - - 0 - 0.00%
2017-04-28 0 0.750 0.750 0.760 - - 0 0 - 0.586 0.586 0.594 - - 0 - 0.00%
2017-04-27 0 0.750 0.750 0.770 0.750 0.750 3,000 2,250 0.7500 0.586 0.586 0.602 0.586 0.586 3,838 0.5862 0.00%
2017-04-26 0 0.750 0.750 0.770 0.740 0.760 108,000 81,460 0.7543 0.586 0.586 0.602 0.578 0.594 138,176 0.5895 0.00%
2017-04-25 0 0.750 0.750 0.780 0.750 0.770 374,000 283,630 0.7584 0.586 0.586 0.610 0.586 0.602 478,500 0.5927 -2.60%
2017-04-24 0 0.770 0.770 0.790 0.770 0.780 2,000 1,550 0.7750 0.602 0.602 0.617 0.602 0.610 2,559 0.6057 -1.28%
2017-04-21 0 0.780 0.770 0.790 0.780 0.780 40,000 31,200 0.7800 0.610 0.602 0.617 0.610 0.610 51,176 0.6097 0.00%
2017-04-20 0 0.780 0.770 0.790 0.760 0.790 182,000 142,070 0.7806 0.610 0.602 0.617 0.594 0.617 232,853 0.6101 -1.27%
2017-04-19 0 0.790 0.780 0.800 0.780 0.800 35,000 27,600 0.7886 0.617 0.610 0.625 0.610 0.625 44,779 0.6164 1.28%
2017-04-18 0 0.780 0.780 0.790 0.780 0.780 28,000 21,840 0.7800 0.610 0.610 0.617 0.610 0.610 35,824 0.6097 -1.27%
2017-04-13 0 0.790 0.780 0.790 0.780 0.790 80,000 63,100 0.7888 0.617 0.610 0.617 0.610 0.617 102,353 0.6165 0.00%
2017-04-12 0 0.790 0.780 0.790 0.780 0.790 19,000 14,960 0.7874 0.617 0.610 0.617 0.610 0.617 24,309 0.6154 0.00%
2017-04-11 0 0.790 0.780 0.790 0.780 0.790 46,000 36,290 0.7889 0.617 0.610 0.617 0.610 0.617 58,853 0.6166 -1.25%
2017-04-10 0 0.800 0.780 0.800 0.780 0.800 40,000 31,640 0.7910 0.625 0.610 0.625 0.610 0.625 51,176 0.6183 0.00%
2017-04-07 0 0.800 0.780 0.800 0.800 0.800 5,000 4,000 0.8000 0.625 0.610 0.625 0.625 0.625 6,397 0.6253 0.00%
2017-04-06 0 0.800 0.790 0.800 0.770 0.800 274,000 215,810 0.7876 0.625 0.617 0.625 0.602 0.625 350,559 0.6156 1.27%
2017-04-05 0 0.790 0.790 0.800 0.780 0.790 204,000 160,790 0.7882 0.617 0.617 0.625 0.610 0.617 261,000 0.6161 0.00%
2017-04-03 0 0.790 0.790 0.800 0.790 0.790 32,000 25,280 0.7900 0.617 0.617 0.625 0.617 0.617 40,941 0.6175 -2.47%
2017-03-31 0 0.810 0.790 0.810 0.810 0.810 50,000 40,500 0.8100 0.633 0.617 0.633 0.633 0.633 63,971 0.6331 0.00%
2017-03-30 0 0.810 0.800 0.810 0.790 0.830 635,000 509,670 0.8026 0.633 0.625 0.633 0.617 0.649 812,426 0.6273 0.00%
2017-03-29 0 0.810 0.790 0.810 0.800 0.810 135,000 108,100 0.8007 0.633 0.617 0.633 0.625 0.633 172,721 0.6259 0.00%
2017-03-28 0 0.810 0.790 0.810 0.780 0.820 514,000 406,830 0.7915 0.633 0.617 0.633 0.610 0.641 657,618 0.6186 -1.22%
2017-03-27 0 0.820 0.800 0.820 0.800 0.820 120,000 97,830 0.8153 0.641 0.625 0.641 0.625 0.641 153,529 0.6372 0.00%
2017-03-24 0 0.820 0.810 0.830 0.790 0.830 93,000 75,060 0.8071 0.641 0.633 0.649 0.617 0.649 118,985 0.6308 0.00%
2017-03-23 0 0.820 0.810 0.820 0.800 0.820 258,000 208,970 0.8100 0.641 0.633 0.641 0.625 0.641 330,088 0.6331 1.23%
2017-03-22 0 0.810 0.800 0.810 0.810 0.810 30,000 24,300 0.8100 0.633 0.625 0.633 0.633 0.633 38,382 0.6331 -1.22%
2017-03-21 0 0.820 0.810 0.820 0.810 0.820 86,000 70,400 0.8186 0.641 0.633 0.641 0.633 0.641 110,029 0.6398 -1.20%
2017-03-20 0 0.830 0.800 0.830 0.780 0.830 205,000 163,310 0.7966 0.649 0.625 0.649 0.610 0.649 262,279 0.6227 5.06%
2017-03-17 0 0.790 0.790 0.800 0.780 0.790 38,000 30,010 0.7897 0.617 0.617 0.625 0.610 0.617 48,618 0.6173 -1.25%
2017-03-16 0 0.800 0.780 0.800 0.780 0.800 104,000 82,250 0.7909 0.625 0.610 0.625 0.610 0.625 133,059 0.6181 0.00%
2017-03-15 0 0.800 0.790 0.800 0.790 0.830 38,000 30,390 0.7997 0.625 0.617 0.625 0.617 0.649 48,618 0.6251 0.00%
2017-03-14 0 0.800 0.790 0.800 0.790 0.800 22,000 17,590 0.7995 0.625 0.617 0.625 0.617 0.625 28,147 0.6249 0.00%
2017-03-13 0 0.800 0.790 0.800 0.800 0.800 31,000 24,800 0.8000 0.625 0.617 0.625 0.625 0.625 39,662 0.6253 0.00%
2017-03-10 0 0.800 0.800 0.810 0.790 0.810 53,000 42,310 0.7983 0.625 0.625 0.633 0.617 0.633 67,809 0.6240 0.00%
2017-03-09 0 0.800 0.790 0.800 0.780 0.810 242,000 190,360 0.7866 0.625 0.617 0.625 0.610 0.633 309,618 0.6148 -1.23%
2017-03-08 0 0.810 0.800 0.810 0.800 0.810 62,000 50,210 0.8098 0.633 0.625 0.633 0.625 0.633 79,324 0.6330 0.00%
2017-03-07 0 0.810 0.800 0.810 0.800 0.810 271,000 216,950 0.8006 0.633 0.625 0.633 0.625 0.633 346,721 0.6257 -1.22%
2017-03-06 0 0.820 0.800 0.820 0.790 0.820 64,000 51,690 0.8077 0.641 0.625 0.641 0.617 0.641 81,882 0.6313 0.00%
2017-03-03 0 0.820 0.810 0.820 0.800 0.820 97,000 78,310 0.8073 0.641 0.633 0.641 0.625 0.641 124,103 0.6310 0.00%
2017-03-02 0 0.820 0.800 0.820 0.800 0.820 111,000 89,370 0.8051 0.641 0.625 0.641 0.625 0.641 142,015 0.6293 -1.20%
2017-03-01 0 0.830 0.800 0.830 0.800 0.830 336,000 271,970 0.8094 0.649 0.625 0.649 0.625 0.649 429,882 0.6327 0.00%
2017-02-28 0 0.830 0.810 0.830 0.810 0.850 483,000 395,360 0.8186 0.649 0.633 0.649 0.633 0.664 617,956 0.6398 0.00%
2017-02-27 0 0.830 0.820 0.830 0.820 0.830 106,000 87,630 0.8267 0.649 0.641 0.649 0.641 0.649 135,618 0.6462 0.00%
2017-02-24 0 0.830 0.820 0.830 0.820 0.840 120,000 99,470 0.8289 0.649 0.641 0.649 0.641 0.657 153,529 0.6479 -2.35%
2017-02-23 0 0.850 0.820 0.850 0.820 0.850 332,000 274,240 0.8260 0.664 0.641 0.664 0.641 0.664 424,765 0.6456 0.00%
2017-02-22 0 0.850 0.850 0.860 0.830 0.850 429,000 364,250 0.8491 0.664 0.664 0.672 0.649 0.664 548,868 0.6636 1.19%
2017-02-21 0 0.840 0.830 0.840 0.840 0.840 269,000 225,960 0.8400 0.657 0.649 0.657 0.657 0.657 344,162 0.6566 0.00%
2017-02-20 0 0.840 0.840 0.870 0.840 0.840 11,000 9,240 0.8400 0.657 0.657 0.680 0.657 0.657 14,074 0.6566 -1.18%
2017-02-17 0 0.850 0.850 0.860 0.830 0.870 235,000 197,290 0.8395 0.664 0.664 0.672 0.649 0.680 300,662 0.6562 2.41%
2017-02-16 0 0.830 0.830 0.850 0.830 0.850 222,000 185,460 0.8354 0.649 0.649 0.664 0.649 0.664 284,029 0.6530 -2.35%
2017-02-15 0 0.850 0.840 0.850 0.830 0.870 467,000 397,530 0.8512 0.664 0.657 0.664 0.649 0.680 597,485 0.6653 0.00%
2017-02-14 0 0.850 0.850 0.860 0.840 0.860 79,000 67,540 0.8549 0.664 0.664 0.672 0.657 0.672 101,074 0.6682 -1.16%
2017-02-13 0 0.860 0.850 0.870 0.840 0.880 679,000 586,750 0.8641 0.672 0.664 0.680 0.657 0.688 868,721 0.6754 -2.27%
2017-02-10 0 0.880 0.880 0.890 0.880 0.880 176,000 154,880 0.8800 0.688 0.688 0.696 0.688 0.688 225,176 0.6878 0.00%
2017-02-09 0 0.880 0.870 0.890 0.870 0.880 311,000 272,640 0.8767 0.688 0.680 0.696 0.680 0.688 397,897 0.6852 0.00%
2017-02-08 0 0.880 0.880 0.890 0.870 0.890 213,000 189,100 0.8878 0.688 0.688 0.696 0.680 0.696 272,515 0.6939 1.15%
2017-02-07 0 0.870 0.870 0.890 0.870 0.870 53,000 46,110 0.8700 0.680 0.680 0.696 0.680 0.680 67,809 0.6800 -2.25%
2017-02-06 0 0.890 0.870 0.890 0.870 0.890 199,000 175,880 0.8838 0.696 0.680 0.696 0.680 0.696 254,603 0.6908 2.30%
2017-02-03 0 0.870 0.860 0.870 0.870 0.870 125,000 108,750 0.8700 0.680 0.672 0.680 0.680 0.680 159,926 0.6800 0.00%
2017-02-02 0 0.870 0.870 0.880 0.870 0.880 58,000 50,500 0.8707 0.680 0.680 0.688 0.680 0.688 74,206 0.6805 -1.14%
2017-02-01 0 0.880 0.870 0.890 0.870 0.890 186,482 163,889 0.8788 0.688 0.680 0.696 0.680 0.696 238,587 0.6869 -2.22%
2017-01-27 0 0.900 0.890 0.900 0.880 0.910 126,000 111,770 0.8871 0.703 0.696 0.703 0.688 0.711 161,206 0.6933 2.27%
2017-01-26 0 0.880 0.880 0.890 0.850 0.900 381,000 334,220 0.8772 0.688 0.688 0.696 0.664 0.703 487,456 0.6856 -2.22%
2017-01-25 0 0.900 0.900 0.910 0.870 0.900 438,000 386,920 0.8834 0.703 0.703 0.711 0.680 0.703 560,382 0.6905 2.27%
2017-01-24 0 0.880 0.870 0.880 0.870 0.880 24,000 21,090 0.8788 0.688 0.680 0.688 0.680 0.688 30,706 0.6868 -1.12%
2017-01-23 0 0.890 0.880 0.890 0.860 0.900 820,000 722,490 0.8811 0.696 0.688 0.696 0.672 0.703 1,049,118 0.6887 3.49%
2017-01-20 0 0.860 0.850 0.860 0.850 0.860 191,000 162,400 0.8503 0.672 0.664 0.672 0.664 0.672 244,368 0.6646 0.00%
2017-01-19 0 0.860 0.840 0.860 0.840 0.860 67,000 56,400 0.8418 0.672 0.657 0.672 0.657 0.672 85,721 0.6580 0.00%
2017-01-18 0 0.860 0.830 0.860 0.850 0.860 107,000 91,670 0.8567 0.672 0.649 0.672 0.664 0.672 136,897 0.6696 1.18%
2017-01-17 0 0.850 0.820 0.840 0.810 0.950 1,181,000 980,240 0.8300 0.664 0.641 0.657 0.633 0.743 1,510,985 0.6487 3.66%
2017-01-16 0 0.820 0.800 0.820 0.780 0.850 658,000 531,690 0.8080 0.641 0.625 0.641 0.610 0.664 841,853 0.6316 -3.53%
2017-01-13 0 0.850 0.840 0.850 0.840 0.850 19,000 16,140 0.8495 0.664 0.657 0.664 0.657 0.664 24,309 0.6640 1.19%
2017-01-12 0 0.840 0.840 0.850 0.840 0.840 46,000 38,640 0.8400 0.657 0.657 0.664 0.657 0.657 58,853 0.6566 0.00%
2017-01-11 0 0.840 0.840 0.860 0.840 0.860 154,000 130,710 0.8488 0.657 0.657 0.672 0.657 0.672 197,029 0.6634 -2.33%
2017-01-10 0 0.860 0.850 0.870 0.850 0.860 35,000 30,050 0.8586 0.672 0.664 0.680 0.664 0.672 44,779 0.6711 -1.15%
2017-01-09 0 0.870 0.860 0.870 0.860 0.870 154,000 132,890 0.8629 0.680 0.672 0.680 0.672 0.680 197,029 0.6745 -1.14%
2017-01-06 0 0.880 0.880 0.900 0.870 0.900 40,000 35,170 0.8793 0.688 0.688 0.703 0.680 0.703 51,176 0.6872 0.00%
2017-01-05 0 0.880 0.870 0.880 0.870 0.900 122,000 107,560 0.8816 0.688 0.680 0.688 0.680 0.703 156,088 0.6891 1.15%
2017-01-04 0 0.870 0.870 0.900 0.870 0.900 115,000 100,760 0.8762 0.680 0.680 0.703 0.680 0.703 147,132 0.6848 -3.33%
2017-01-03 0 0.900 0.880 0.900 0.880 0.900 21,000 18,880 0.8990 0.703 0.688 0.703 0.688 0.703 26,868 0.7027 0.00%
2016-12-30 0 0.900 0.870 0.900 0.850 0.900 341,000 294,090 0.8624 0.703 0.680 0.703 0.664 0.703 436,279 0.6741 1.12%
2016-12-29 0 0.890 0.860 0.890 0.860 0.890 566,000 486,940 0.8603 0.696 0.672 0.696 0.672 0.696 724,147 0.6724 2.30%
2016-12-28 0 0.870 0.860 0.870 0.870 0.890 112,000 97,980 0.8748 0.680 0.672 0.680 0.680 0.696 143,294 0.6838 -3.33%
2016-12-23 0 0.900 0.870 0.900 0.850 0.900 385,000 338,840 0.8801 0.703 0.680 0.703 0.664 0.703 492,574 0.6879 3.45%
2016-12-22 0 0.870 0.850 0.870 0.850 0.880 129,000 110,690 0.8581 0.680 0.664 0.680 0.664 0.688 165,044 0.6707 1.16%
2016-12-21 0 0.860 0.850 0.860 0.860 0.880 30,000 26,000 0.8667 0.672 0.664 0.672 0.672 0.688 38,382 0.6774 -2.27%
2016-12-20 0 0.880 0.860 0.880 0.870 0.890 274,000 241,970 0.8831 0.688 0.672 0.688 0.680 0.696 350,559 0.6902 1.15%
2016-12-19 0 0.870 0.850 0.870 0.860 0.880 509,000 441,770 0.8679 0.680 0.664 0.680 0.672 0.688 651,221 0.6784 3.57%
2016-12-16 0 0.840 0.840 0.860 0.840 0.860 30,000 25,280 0.8427 0.657 0.657 0.672 0.657 0.672 38,382 0.6586 -2.33%
2016-12-15 0 0.860 0.850 0.860 0.850 0.880 80,000 68,520 0.8565 0.672 0.664 0.672 0.664 0.688 102,353 0.6694 0.00%
2016-12-14 0 0.860 0.850 0.860 0.830 0.860 189,000 159,150 0.8421 0.672 0.664 0.672 0.649 0.672 241,809 0.6582 0.00%
2016-12-13 0 0.860 0.840 0.860 0.840 0.860 82,000 69,060 0.8422 0.672 0.657 0.672 0.657 0.672 104,912 0.6583 0.00%
2016-12-12 0 0.860 0.840 0.860 0.850 0.860 69,000 59,120 0.8568 0.672 0.657 0.672 0.664 0.672 88,279 0.6697 0.00%
2016-12-09 0 0.860 0.850 0.860 0.850 0.860 98,000 83,480 0.8518 0.672 0.664 0.672 0.664 0.672 125,382 0.6658 0.00%
2016-12-08 0 0.860 0.840 0.860 0.850 0.880 168,000 143,150 0.8521 0.672 0.657 0.672 0.664 0.688 214,941 0.6660 -2.27%
2016-12-07 0 0.880 0.860 0.880 0.850 0.880 103,000 88,780 0.8619 0.688 0.672 0.688 0.664 0.688 131,779 0.6737 0.00%
2016-12-06 0 0.880 0.860 0.880 0.840 0.880 64,000 55,190 0.8623 0.688 0.672 0.688 0.657 0.688 81,882 0.6740 0.00%
2016-12-05 0 0.880 0.850 0.880 0.860 0.880 122,000 105,930 0.8683 0.688 0.664 0.688 0.672 0.688 156,088 0.6787 0.00%
2016-12-02 0 0.880 0.870 0.880 0.860 0.890 46,000 40,470 0.8798 0.688 0.680 0.688 0.672 0.696 58,853 0.6876 0.00%
2016-12-01 0 0.880 0.870 0.880 0.870 0.890 123,000 108,210 0.8798 0.688 0.680 0.688 0.680 0.696 157,368 0.6876 0.00%
2016-11-30 0 0.880 0.870 0.880 0.880 0.900 180,000 158,550 0.8808 0.688 0.680 0.688 0.688 0.703 230,294 0.6885 -1.12%
2016-11-29 0 0.890 0.870 0.890 0.870 0.890 44,000 38,820 0.8823 0.696 0.680 0.696 0.680 0.696 56,294 0.6896 0.00%
2016-11-28 0 0.890 0.870 0.890 0.860 0.900 257,000 225,160 0.8761 0.696 0.680 0.696 0.672 0.703 328,809 0.6848 -1.11%
2016-11-25 0 0.900 0.860 0.900 0.890 0.900 5,000 4,480 0.8960 0.703 0.672 0.703 0.696 0.703 6,397 0.7003 1.12%
2016-11-24 0 0.890 0.870 0.890 0.850 0.890 86,000 74,840 0.8702 0.696 0.680 0.696 0.664 0.696 110,029 0.6802 -1.11%
2016-11-23 0 0.900 0.880 0.900 0.850 0.910 1,584,000 1,400,260 0.8840 0.703 0.688 0.703 0.664 0.711 2,026,588 0.6909 2.27%
2016-11-22 0 0.880 0.860 0.880 0.860 0.880 36,000 31,220 0.8672 0.688 0.672 0.688 0.672 0.688 46,059 0.6778 1.15%
2016-11-21 0 0.870 0.860 0.870 0.860 0.890 207,000 180,450 0.8717 0.680 0.672 0.680 0.672 0.696 264,838 0.6814 0.00%
2016-11-18 0 0.870 0.860 0.870 0.830 0.880 214,000 184,330 0.8614 0.680 0.672 0.680 0.649 0.688 273,794 0.6732 -2.25%
2016-11-17 0 0.890 0.890 0.910 0.890 0.910 33,000 29,550 0.8955 0.696 0.696 0.711 0.696 0.711 42,221 0.6999 -3.26%
2016-11-16 0 0.920 0.890 0.920 0.890 0.920 133,000 119,640 0.8995 0.719 0.696 0.719 0.696 0.719 170,162 0.7031 1.10%
2016-11-15 0 0.910 0.880 0.910 0.880 0.910 26,000 23,110 0.8888 0.711 0.688 0.711 0.688 0.711 33,265 0.6947 2.25%
2016-11-14 0 0.890 0.880 0.900 0.860 0.900 67,000 58,740 0.8767 0.696 0.688 0.703 0.672 0.703 85,721 0.6852 2.30%
2016-11-11 0 0.870 0.860 0.870 0.860 0.880 266,000 231,250 0.8694 0.680 0.672 0.680 0.672 0.688 340,324 0.6795 -5.43%
2016-11-10 0 0.920 0.890 0.920 0.880 0.920 238,000 211,800 0.8899 0.719 0.696 0.719 0.688 0.719 304,500 0.6956 3.37%
2016-11-09 0 0.890 0.890 0.900 0.890 0.910 120,000 107,080 0.8923 0.696 0.696 0.703 0.696 0.711 153,529 0.6975 -3.26%
2016-11-08 0 0.920 0.900 0.920 0.910 0.930 113,000 102,960 0.9112 0.719 0.703 0.719 0.711 0.727 144,574 0.7122 -1.08%
2016-11-07 0 0.930 0.900 0.930 0.900 0.970 179,000 164,730 0.9203 0.727 0.703 0.727 0.703 0.758 229,015 0.7193 3.33%
2016-11-04 0 0.900 0.860 0.900 0.860 0.900 124,000 108,640 0.8761 0.703 0.672 0.703 0.672 0.703 158,647 0.6848 0.00%
2016-11-03 0 0.900 0.880 0.900 0.880 0.900 32,000 28,600 0.8938 0.703 0.688 0.703 0.688 0.703 40,941 0.6986 2.27%
2016-11-02 0 0.880 0.880 0.890 0.860 0.890 40,000 35,370 0.8843 0.688 0.688 0.696 0.672 0.696 51,176 0.6911 -2.22%
2016-11-01 0 0.900 0.890 0.900 0.890 0.900 259,000 231,180 0.8926 0.703 0.696 0.703 0.696 0.703 331,368 0.6977 -1.10%
2016-10-31 0 0.910 0.890 0.910 0.870 0.910 226,000 201,460 0.8914 0.711 0.696 0.711 0.680 0.711 289,147 0.6967 1.11%
2016-10-28 0 0.900 0.900 0.910 0.900 0.920 57,000 51,330 0.9005 0.703 0.703 0.711 0.703 0.719 72,926 0.7039 -3.23%
2016-10-27 0 0.930 0.920 0.940 0.890 0.960 749,000 690,050 0.9213 0.727 0.719 0.735 0.696 0.750 958,279 0.7201 4.49%
2016-10-26 0 0.890 0.860 0.900 0.870 0.890 68,000 59,430 0.8740 0.696 0.672 0.703 0.680 0.696 87,000 0.6831 0.00%
2016-10-25 0 0.890 0.880 0.890 0.880 0.910 158,000 139,220 0.8811 0.696 0.688 0.696 0.688 0.711 202,147 0.6887 -1.11%
2016-10-24 0 0.900 0.880 0.900 0.870 0.900 213,000 187,230 0.8790 0.703 0.688 0.703 0.680 0.703 272,515 0.6870 1.12%
2016-10-20 0 0.890 0.870 0.900 0.870 0.920 388,000 349,800 0.9015 0.696 0.680 0.703 0.680 0.719 496,412 0.7047 1.14%
2016-10-19 0 0.880 0.870 0.900 0.860 0.910 598,400 534,012 0.8924 0.688 0.680 0.703 0.672 0.711 765,600 0.6975 -3.30%
2016-10-18 0 0.910 0.890 0.910 0.890 0.930 95,000 86,140 0.9067 0.711 0.696 0.711 0.696 0.727 121,544 0.7087 2.25%
2016-10-17 0 0.890 0.890 0.910 0.880 0.910 373,000 331,000 0.8874 0.696 0.696 0.711 0.688 0.711 477,221 0.6936 0.00%
2016-10-14 0 0.890 0.860 0.890 0.860 0.890 328,000 285,700 0.8710 0.696 0.672 0.696 0.672 0.696 419,647 0.6808 3.49%
2016-10-13 0 0.860 0.840 0.860 0.840 0.880 254,000 219,280 0.8633 0.672 0.657 0.672 0.657 0.688 324,971 0.6748 -2.27%
2016-10-12 0 0.880 0.850 0.880 0.820 0.880 452,000 374,870 0.8294 0.688 0.664 0.688 0.641 0.688 578,294 0.6482 4.76%
2016-10-11 0 0.840 0.830 0.840 0.810 0.840 307,000 254,860 0.8302 0.657 0.649 0.657 0.633 0.657 392,779 0.6489 1.20%
2016-10-07 0 0.830 0.800 0.830 0.800 0.830 175,000 141,860 0.8106 0.649 0.625 0.649 0.625 0.649 223,897 0.6336 0.00%
2016-10-06 0 0.830 0.820 0.830 0.820 0.840 38,000 31,420 0.8268 0.649 0.641 0.649 0.641 0.657 48,618 0.6463 -1.19%
2016-10-05 0 0.840 0.810 0.840 0.810 0.840 91,000 74,530 0.8190 0.657 0.633 0.657 0.633 0.657 116,426 0.6401 1.20%
2016-10-04 0 0.830 0.820 0.830 0.820 0.840 48,000 39,680 0.8267 0.649 0.641 0.649 0.641 0.657 61,412 0.6461 -1.19%
2016-10-03 0 0.840 0.820 0.850 0.810 0.860 105,000 86,750 0.8262 0.657 0.641 0.664 0.633 0.672 134,338 0.6458 0.00%
2016-09-30 0 0.840 0.840 0.850 0.830 0.860 422,000 355,030 0.8413 0.657 0.657 0.664 0.649 0.672 539,912 0.6576 -2.33%
2016-09-29 0 0.860 0.830 0.860 0.800 0.860 700,000 577,710 0.8253 0.672 0.649 0.672 0.625 0.672 895,588 0.6451 4.88%
2016-09-28 0 0.820 0.800 0.820 0.800 0.830 771,000 625,320 0.8111 0.641 0.625 0.641 0.625 0.649 986,426 0.6339 1.23%
2016-09-27 0 0.810 0.800 0.810 0.800 0.830 502,000 409,140 0.8150 0.633 0.625 0.633 0.625 0.649 642,265 0.6370 -2.41%
2016-09-26 0 0.830 0.820 0.830 0.820 0.870 879,000 729,590 0.8300 0.649 0.641 0.649 0.641 0.680 1,124,603 0.6488 0.00%
2016-09-23 0 0.830 0.810 0.830 0.810 0.860 2,544,600 2,092,744 0.8224 0.649 0.633 0.649 0.633 0.672 3,255,591 0.6428 1.22%
2016-09-22 0 0.820 0.820 0.840 0.820 0.860 1,148,000 970,220 0.8451 0.641 0.641 0.657 0.641 0.672 1,468,765 0.6606 -2.38%
2016-09-21 0 0.840 0.830 0.850 0.830 0.860 920,000 776,560 0.8441 0.657 0.649 0.664 0.649 0.672 1,177,059 0.6597 -1.18%
2016-09-20 0 0.850 0.820 0.850 0.830 0.850 285,000 239,280 0.8396 0.664 0.641 0.664 0.649 0.664 364,632 0.6562 -1.16%
2016-09-19 0 0.860 0.840 0.860 0.830 0.860 537,000 454,490 0.8464 0.672 0.657 0.672 0.649 0.672 687,044 0.6615 0.00%
2016-09-15 0 0.860 0.850 0.860 0.790 0.970 3,092,000 2,673,590 0.8647 0.672 0.664 0.672 0.617 0.758 3,955,941 0.6758 8.86%
2016-09-14 0 0.790 0.770 0.790 0.770 0.810 1,057,000 825,830 0.7813 0.617 0.602 0.617 0.602 0.633 1,352,338 0.6107 -1.25%
2016-09-13 0 0.800 0.780 0.800 0.780 0.800 646,000 507,730 0.7860 0.625 0.610 0.625 0.610 0.625 826,500 0.6143 1.27%
2016-09-12 0 0.790 0.780 0.790 0.780 0.810 429,000 338,970 0.7901 0.617 0.610 0.617 0.610 0.633 548,868 0.6176 -2.47%
2016-09-09 0 0.810 0.780 0.810 0.790 0.810 738,000 594,020 0.8049 0.633 0.610 0.633 0.617 0.633 944,206 0.6291 1.25%
2016-09-08 0 0.800 0.790 0.800 0.800 0.820 607,000 488,930 0.8055 0.625 0.617 0.625 0.625 0.641 776,603 0.6296 0.00%
2016-09-07 0 0.800 0.780 0.810 0.780 0.810 726,000 579,040 0.7976 0.625 0.610 0.633 0.610 0.633 928,853 0.6234 1.27%
2016-09-06 0 0.790 0.780 0.810 0.790 0.800 350,000 277,390 0.7925 0.617 0.610 0.633 0.617 0.625 447,794 0.6195 0.00%
2016-09-05 0 0.790 0.770 0.800 0.760 0.820 485,000 383,790 0.7913 0.617 0.602 0.625 0.594 0.641 620,515 0.6185 0.00%
2016-09-02 0 0.790 0.790 0.800 0.790 0.820 500,000 399,700 0.7994 0.617 0.617 0.625 0.617 0.641 639,706 0.6248 -2.47%
2016-09-01 0 0.810 0.780 0.810 0.780 0.810 383,000 303,230 0.7917 0.633 0.610 0.633 0.610 0.633 490,015 0.6188 2.53%
2016-08-31 0 0.790 0.790 0.810 0.780 0.810 808,000 641,790 0.7943 0.617 0.617 0.633 0.610 0.633 1,033,765 0.6208 0.00%
2016-08-30 0 0.790 0.780 0.790 0.780 0.800 486,000 385,200 0.7926 0.617 0.610 0.617 0.610 0.625 621,794 0.6195 0.00%
2016-08-29 0 0.790 0.780 0.790 0.780 0.790 489,000 385,000 0.7873 0.617 0.610 0.617 0.610 0.617 625,632 0.6154 0.00%
2016-08-26 0 0.790 0.780 0.790 0.770 0.790 768,000 600,740 0.7822 0.617 0.610 0.617 0.602 0.617 982,588 0.6114 2.60%
2016-08-25 0 0.770 0.760 0.770 0.770 0.810 620,000 485,510 0.7831 0.602 0.594 0.602 0.602 0.633 793,235 0.6121 -2.53%
2016-08-24 0 0.790 0.770 0.800 0.780 0.810 593,000 466,620 0.7869 0.617 0.602 0.625 0.610 0.633 758,691 0.6150 -1.25%
2016-08-23 0 0.800 0.760 0.800 0.760 0.800 433,000 334,010 0.7714 0.625 0.594 0.625 0.594 0.625 553,985 0.6029 1.27%
2016-08-22 0 0.790 0.780 0.800 0.780 0.800 515,000 407,650 0.7916 0.617 0.610 0.625 0.610 0.625 658,897 0.6187 -1.25%
2016-08-19 0 0.800 0.780 0.800 0.770 0.800 631,000 494,620 0.7839 0.625 0.610 0.625 0.602 0.625 807,309 0.6127 2.56%
2016-08-18 0 0.780 0.750 0.790 0.760 0.790 545,000 419,330 0.7694 0.610 0.586 0.617 0.594 0.617 697,279 0.6014 2.63%
2016-08-17 0 0.760 0.760 0.780 0.760 0.780 506,000 392,020 0.7747 0.594 0.594 0.610 0.594 0.610 647,382 0.6055 -2.56%
2016-08-16 0 0.780 0.750 0.780 0.750 0.780 537,000 412,850 0.7688 0.610 0.586 0.610 0.586 0.610 687,044 0.6009 4.00%
2016-08-15 0 0.750 0.750 0.790 0.750 0.810 992,000 779,620 0.7859 0.586 0.586 0.617 0.586 0.633 1,269,176 0.6143 -9.64%
2016-08-12 0 0.830 0.790 0.830 0.790 0.840 593,000 470,760 0.7939 0.649 0.617 0.649 0.617 0.657 758,691 0.6205 5.06%
2016-08-11 0 0.790 0.780 0.790 0.770 0.800 607,000 477,050 0.7859 0.617 0.610 0.617 0.602 0.625 776,603 0.6143 2.60%
2016-08-10 0 0.770 0.770 0.780 0.770 0.790 619,000 483,220 0.7806 0.602 0.602 0.610 0.602 0.617 791,956 0.6102 -3.75%
2016-08-09 0 0.800 0.750 0.800 0.740 0.800 800,000 602,130 0.7527 0.625 0.586 0.625 0.578 0.625 1,023,529 0.5883 8.11%
2016-08-08 0 0.740 0.720 0.750 0.720 0.740 1,148,000 838,340 0.7303 0.578 0.563 0.586 0.563 0.578 1,468,765 0.5708 2.78%
2016-08-05 0 0.720 0.720 0.730 0.720 0.730 406,000 294,090 0.7244 0.563 0.563 0.571 0.563 0.571 519,441 0.5662 -1.37%
2016-08-04 0 0.730 0.720 0.730 0.720 0.740 241,000 175,940 0.7300 0.571 0.563 0.571 0.563 0.578 308,338 0.5706 0.00%
2016-08-03 0 0.730 0.720 0.730 0.720 0.730 476,000 343,420 0.7215 0.571 0.563 0.571 0.563 0.571 609,000 0.5639 0.00%
2016-08-01 0 0.730 0.710 0.730 0.720 0.730 689,000 500,230 0.7260 0.571 0.555 0.571 0.563 0.571 881,515 0.5675 0.00%
2016-07-29 0 0.730 0.720 0.730 0.720 0.730 792,000 570,330 0.7201 0.571 0.563 0.571 0.563 0.571 1,013,294 0.5628 0.00%
2016-07-28 0 0.730 0.710 0.730 0.710 0.730 864,000 622,390 0.7204 0.571 0.555 0.571 0.555 0.571 1,105,412 0.5630 1.39%
2016-07-27 0 0.720 0.710 0.720 0.710 0.740 985,000 718,110 0.7290 0.563 0.555 0.563 0.555 0.578 1,260,221 0.5698 0.00%
2016-07-26 0 0.720 0.710 0.720 0.720 0.730 958,000 691,580 0.7219 0.563 0.555 0.563 0.563 0.571 1,225,676 0.5642 -1.37%
2016-07-25 0 0.730 0.720 0.730 0.720 0.750 878,000 637,870 0.7265 0.571 0.563 0.571 0.563 0.586 1,123,324 0.5678 -1.35%
2016-07-22 0 0.740 0.740 0.750 0.690 0.750 2,168,000 1,532,380 0.7068 0.578 0.578 0.586 0.539 0.586 2,773,765 0.5525 4.23%
2016-07-21 0 0.710 0.700 0.710 0.700 0.710 338,000 239,930 0.7099 0.555 0.547 0.555 0.547 0.555 432,441 0.5548 0.00%
2016-07-20 0 0.710 0.700 0.710 0.700 0.720 1,116,000 792,460 0.7101 0.555 0.547 0.555 0.547 0.563 1,427,824 0.5550 0.00%
2016-07-19 0 0.710 0.700 0.710 0.710 0.760 1,142,000 831,060 0.7277 0.555 0.547 0.555 0.555 0.594 1,461,088 0.5688 -1.39%
2016-07-18 0 0.720 0.720 0.730 0.720 0.730 203,000 147,140 0.7248 0.563 0.563 0.571 0.563 0.571 259,721 0.5665 -1.37%
2016-07-15 0 0.730 0.720 0.730 0.720 0.750 3,699,000 2,669,520 0.7217 0.571 0.563 0.571 0.563 0.586 4,732,544 0.5641 0.00%
2016-07-14 0 0.730 0.720 0.730 0.720 0.750 440,000 323,160 0.7345 0.571 0.563 0.571 0.563 0.586 562,941 0.5741 0.00%
2016-07-13 0 0.730 0.720 0.730 0.700 0.730 1,122,002 799,831 0.7129 0.571 0.563 0.571 0.547 0.571 1,435,503 0.5572 2.82%
2016-07-12 0 0.710 0.710 0.720 0.700 0.720 4,950,000 3,513,980 0.7099 0.555 0.555 0.563 0.547 0.563 6,333,088 0.5549 -1.39%
2016-07-11 0 0.720 0.710 0.720 0.710 0.730 943,000 678,990 0.7200 0.563 0.555 0.563 0.555 0.571 1,206,485 0.5628 0.00%
2016-07-08 0 0.720 0.710 0.720 0.710 0.730 1,322,000 953,180 0.7210 0.563 0.555 0.563 0.555 0.571 1,691,382 0.5636 0.00%
2016-07-07 0 0.720 0.710 0.720 0.720 0.730 997,000 720,380 0.7225 0.563 0.555 0.563 0.563 0.571 1,275,574 0.5647 -1.37%
2016-07-06 0 0.730 0.720 0.730 0.720 0.730 1,155,000 836,790 0.7245 0.571 0.563 0.571 0.563 0.571 1,477,721 0.5663 0.00%
2016-07-05 0 0.730 0.720 0.730 0.710 0.730 1,283,000 929,870 0.7248 0.571 0.563 0.571 0.555 0.571 1,641,485 0.5665 1.39%
2016-07-04 0 0.720 0.710 0.730 0.720 0.750 996,000 727,930 0.7309 0.563 0.555 0.571 0.563 0.586 1,274,294 0.5712 -2.70%
2016-06-30 0 0.740 0.720 0.750 0.720 0.740 1,120,000 819,120 0.7314 0.578 0.563 0.586 0.563 0.578 1,432,941 0.5716 0.00%
2016-06-29 0 0.740 0.730 0.740 0.730 0.750 908,000 673,460 0.7417 0.578 0.571 0.578 0.571 0.586 1,161,706 0.5797 0.00%
2016-06-28 0 0.740 0.730 0.750 0.730 0.750 974,000 719,650 0.7389 0.578 0.571 0.586 0.571 0.586 1,246,147 0.5775 -1.33%
2016-06-27 0 0.750 0.740 0.770 0.740 0.760 1,053,000 790,430 0.7506 0.586 0.578 0.602 0.578 0.594 1,347,221 0.5867 -2.60%
2016-06-24 0 0.770 0.750 0.770 0.740 0.780 1,080,000 816,280 0.7558 0.602 0.586 0.602 0.578 0.610 1,381,765 0.5908 -2.53%
2016-06-23 0 0.790 0.760 0.790 0.770 0.800 1,146,000 884,140 0.7715 0.617 0.594 0.617 0.602 0.625 1,466,206 0.6030 1.28%
2016-06-22 0 0.780 0.750 0.790 0.760 0.780 1,029,000 800,290 0.7777 0.610 0.586 0.617 0.594 0.610 1,316,515 0.6079 2.63%
2016-06-21 0 0.760 0.740 0.760 0.730 0.760 1,302,000 965,570 0.7416 0.594 0.578 0.594 0.571 0.594 1,665,794 0.5796 1.33%
2016-06-20 0 0.750 0.740 0.750 0.720 0.750 1,420,000 1,037,320 0.7305 0.586 0.578 0.586 0.563 0.586 1,816,765 0.5710 4.17%
2016-06-17 0 0.720 0.710 0.720 0.700 0.750 1,427,000 1,025,580 0.7187 0.563 0.555 0.563 0.547 0.586 1,825,721 0.5617 0.00%
2016-06-16 0 0.720 0.710 0.720 0.710 0.740 632,000 462,000 0.7310 0.563 0.555 0.563 0.555 0.578 808,588 0.5714 -2.70%
2016-06-15 0 0.740 0.740 0.750 0.740 0.760 1,234,000 921,160 0.7465 0.578 0.578 0.586 0.578 0.594 1,578,794 0.5835 -1.33%
2016-06-14 0 0.750 0.740 0.750 0.730 0.760 1,249,000 933,290 0.7472 0.586 0.578 0.586 0.571 0.594 1,597,985 0.5840 0.00%
2016-06-13 0 0.750 0.740 0.750 0.730 0.750 1,029,000 762,330 0.7408 0.586 0.578 0.586 0.571 0.586 1,316,515 0.5791 0.00%
2016-06-10 0 0.750 0.750 0.760 0.750 0.760 995,000 748,790 0.7526 0.586 0.586 0.594 0.586 0.594 1,273,015 0.5882 -2.60%
2016-06-08 0 0.770 0.750 0.770 0.760 0.790 1,280,000 985,770 0.7701 0.602 0.586 0.602 0.594 0.617 1,637,647 0.6019 -7.23%
2016-06-07 0 0.830 0.760 0.830 0.720 0.840 1,253,000 922,350 0.7361 0.649 0.594 0.649 0.563 0.657 1,603,103 0.5754 15.28%
2016-06-06 0 0.720 0.710 0.720 0.710 0.740 1,354,000 993,260 0.7336 0.563 0.555 0.563 0.555 0.578 1,732,324 0.5734 -1.37%
2016-06-03 0 0.730 0.730 0.740 0.730 0.740 1,010,000 743,880 0.7365 0.571 0.571 0.578 0.571 0.578 1,292,206 0.5757 -1.35%
2016-06-02 0 0.740 0.730 0.740 0.730 0.750 1,030,000 766,580 0.7443 0.578 0.571 0.578 0.571 0.586 1,317,794 0.5817 0.00%
2016-06-01 0 0.740 0.740 0.750 0.730 0.750 1,179,000 872,520 0.7401 0.578 0.578 0.586 0.571 0.586 1,508,426 0.5784 -1.33%
2016-05-31 0 0.750 0.730 0.750 0.730 0.750 1,007,000 743,520 0.7384 0.586 0.571 0.586 0.571 0.586 1,288,368 0.5771 1.35%
2016-05-30 0 0.740 0.720 0.740 0.730 0.740 1,018,000 746,420 0.7332 0.578 0.563 0.578 0.571 0.578 1,302,441 0.5731 1.37%
2016-05-27 0 0.730 0.730 0.740 0.730 0.740 937,000 684,020 0.7300 0.571 0.571 0.578 0.571 0.578 1,198,809 0.5706 -1.35%
2016-05-26 0 0.740 0.730 0.740 0.730 0.740 1,041,000 770,210 0.7399 0.578 0.571 0.578 0.571 0.578 1,331,868 0.5783 0.00%
2016-05-25 0 0.740 0.730 0.740 0.740 0.760 1,095,000 815,110 0.7444 0.578 0.571 0.578 0.578 0.594 1,400,956 0.5818 -1.33%
2016-05-24 0 0.750 0.740 0.760 0.750 0.760 1,060,000 804,500 0.7590 0.586 0.578 0.594 0.586 0.594 1,356,176 0.5932 -2.60%
2016-05-23 0 0.770 0.760 0.770 0.760 0.780 1,155,000 893,000 0.7732 0.602 0.594 0.602 0.594 0.610 1,477,721 0.6043 -2.53%
2016-05-20 0 0.790 0.760 0.790 0.760 0.840 1,355,000 1,031,770 0.7615 0.617 0.594 0.617 0.594 0.657 1,733,603 0.5952 1.28%
2016-05-19 0 0.780 0.750 0.780 0.750 0.780 1,023,000 770,120 0.7528 0.610 0.586 0.610 0.586 0.610 1,308,838 0.5884 0.00%
2016-05-18 0 0.780 0.750 0.780 0.750 0.840 1,333,000 1,014,730 0.7612 0.610 0.586 0.610 0.586 0.657 1,705,456 0.5950 0.00%
2016-05-17 0 0.780 0.750 0.780 0.730 0.850 1,033,000 786,330 0.7612 0.610 0.586 0.610 0.571 0.664 1,321,632 0.5950 2.63%
2016-05-16 0 0.760 0.750 0.770 0.760 0.790 962,000 747,840 0.7774 0.594 0.586 0.602 0.594 0.617 1,230,794 0.6076 -2.56%
2016-05-13 0 0.780 0.760 0.800 0.760 0.780 957,000 734,440 0.7674 0.610 0.594 0.625 0.594 0.610 1,224,397 0.5998 1.30%
2016-05-12 0 0.770 0.760 0.780 0.770 0.790 737,000 574,960 0.7801 0.602 0.594 0.610 0.602 0.617 942,926 0.6098 -1.28%
2016-05-11 0 0.780 0.770 0.790 0.780 0.790 1,036,000 814,500 0.7862 0.610 0.602 0.617 0.610 0.617 1,325,471 0.6145 -1.27%
2016-05-10 0 0.790 0.770 0.800 0.760 0.800 1,266,000 985,520 0.7785 0.617 0.602 0.625 0.594 0.625 1,619,735 0.6084 2.60%
2016-05-09 0 0.770 0.760 0.770 0.770 0.800 974,000 761,380 0.7817 0.602 0.594 0.602 0.602 0.625 1,246,147 0.6110 -2.53%
2016-05-06 0 0.790 0.770 0.790 0.770 0.850 634,000 498,210 0.7858 0.617 0.602 0.617 0.602 0.664 811,147 0.6142 1.28%
2016-05-05 0 0.780 0.760 0.780 0.750 0.820 1,071,000 816,000 0.7619 0.610 0.594 0.610 0.586 0.641 1,370,250 0.5955 4.00%
2016-05-04 0 0.750 0.750 0.760 0.750 0.870 1,069,000 813,120 0.7606 0.586 0.586 0.594 0.586 0.680 1,367,691 0.5945 -1.32%
2016-05-03 0 0.760 0.740 0.760 0.740 0.760 1,438,000 1,089,050 0.7573 0.594 0.578 0.594 0.578 0.594 1,839,794 0.5919 0.00%
2016-04-29 0 0.760 0.760 0.770 0.760 0.760 43,000 32,680 0.7600 0.594 0.594 0.602 0.594 0.594 55,015 0.5940 0.00%
2016-04-28 0 0.760 0.760 0.770 0.760 0.770 12,000 9,130 0.7608 0.594 0.594 0.602 0.594 0.602 15,353 0.5947 -1.30%
2016-04-27 0 0.770 0.760 0.770 - - 0 0 - 0.602 0.594 0.602 - - 0 - 0.00%
2016-04-26 0 0.770 0.760 0.780 0.750 0.790 392,000 297,790 0.7597 0.602 0.594 0.610 0.586 0.617 501,529 0.5938 1.32%
2016-04-25 0 0.760 0.730 0.770 0.680 0.810 1,110,000 820,460 0.7392 0.594 0.571 0.602 0.531 0.633 1,420,147 0.5777 -3.80%
2016-04-22 0 0.790 0.780 0.790 0.780 0.790 36,000 28,230 0.7842 0.617 0.610 0.617 0.610 0.617 46,059 0.6129 -1.25%
2016-04-21 0 0.800 0.780 0.800 0.780 0.810 93,000 73,390 0.7891 0.625 0.610 0.625 0.610 0.633 118,985 0.6168 0.00%
2016-04-20 0 0.800 0.780 0.800 0.770 0.800 161,000 125,990 0.7825 0.625 0.610 0.625 0.602 0.625 205,985 0.6116 1.27%
2016-04-19 0 0.790 0.780 0.800 0.780 0.840 71,000 56,180 0.7913 0.617 0.610 0.625 0.610 0.657 90,838 0.6185 0.00%
2016-04-18 0 0.790 0.780 0.790 0.780 0.810 304,000 242,560 0.7979 0.617 0.610 0.617 0.610 0.633 388,941 0.6236 -2.47%
2016-04-15 0 0.810 0.800 0.810 0.800 0.830 376,000 303,790 0.8080 0.633 0.625 0.633 0.625 0.649 481,059 0.6315 0.00%
2016-04-14 0 0.810 0.810 0.830 0.790 0.870 816,000 663,930 0.8136 0.633 0.633 0.649 0.617 0.680 1,044,000 0.6359 -2.41%
2016-04-13 0 0.830 0.830 0.840 0.830 0.860 21,000 17,660 0.8410 0.649 0.649 0.657 0.649 0.672 26,868 0.6573 0.00%
2016-04-12 0 0.830 0.840 0.850 0.830 0.860 79,000 66,260 0.8387 0.649 0.657 0.664 0.649 0.672 101,074 0.6556 -3.49%
2016-04-11 0 0.860 0.840 0.860 0.850 0.860 15,000 12,770 0.8513 0.672 0.657 0.672 0.664 0.672 19,191 0.6654 2.38%
2016-04-08 0 0.840 0.830 0.840 0.830 0.850 56,000 47,020 0.8396 0.657 0.649 0.657 0.649 0.664 71,647 0.6563 -1.18%
2016-04-07 0 0.850 0.830 0.860 0.830 0.850 14,000 11,760 0.8400 0.664 0.649 0.672 0.649 0.664 17,912 0.6566 1.19%
2016-04-06 0 0.840 0.830 0.850 0.830 0.840 51,000 42,690 0.8371 0.657 0.649 0.664 0.649 0.657 65,250 0.6543 0.00%
2016-04-05 0 0.840 0.830 0.840 0.840 0.880 271,000 227,960 0.8412 0.657 0.649 0.657 0.657 0.688 346,721 0.6575 0.00%
2016-04-01 0 0.840 0.830 0.840 0.830 0.860 287,000 239,900 0.8359 0.657 0.649 0.657 0.649 0.672 367,191 0.6533 -1.18%
2016-03-31 0 0.850 0.840 0.850 0.850 0.880 75,000 63,840 0.8512 0.664 0.657 0.664 0.664 0.688 95,956 0.6653 0.00%
2016-03-30 0 0.850 0.830 0.850 0.840 0.900 135,000 115,130 0.8528 0.664 0.649 0.664 0.657 0.703 172,721 0.6666 -3.41%
2016-03-29 0 0.880 0.840 0.880 0.840 0.900 149,000 131,110 0.8799 0.688 0.657 0.688 0.657 0.703 190,632 0.6878 4.76%
2016-03-24 0 0.840 0.840 0.850 0.840 0.860 42,000 35,680 0.8495 0.657 0.657 0.664 0.657 0.672 53,735 0.6640 -1.18%
2016-03-23 0 0.850 0.830 0.850 0.820 0.900 126,000 106,190 0.8428 0.664 0.649 0.664 0.641 0.703 161,206 0.6587 -1.16%
2016-03-22 0 0.860 0.850 0.870 0.850 0.910 110,000 95,120 0.8647 0.672 0.664 0.680 0.664 0.711 140,735 0.6759 -1.15%
2016-03-21 0 0.870 0.840 0.870 0.820 0.870 201,000 169,880 0.8452 0.680 0.657 0.680 0.641 0.680 257,162 0.6606 -1.14%
2016-03-18 0 0.880 0.850 0.880 0.850 0.880 22,000 19,030 0.8650 0.688 0.664 0.688 0.664 0.688 28,147 0.6761 0.00%
2016-03-17 0 0.880 0.840 0.880 0.850 0.880 324,000 280,520 0.8658 0.688 0.657 0.688 0.664 0.688 414,529 0.6767 2.33%
2016-03-16 0 0.860 0.860 0.880 0.850 0.880 52,000 44,630 0.8583 0.672 0.672 0.688 0.664 0.688 66,529 0.6708 -1.15%
2016-03-15 0 0.870 0.840 0.870 0.850 0.880 102,000 88,320 0.8659 0.680 0.657 0.680 0.664 0.688 130,500 0.6768 -1.14%
2016-03-14 0 0.880 0.870 0.880 0.870 0.900 8,000 7,100 0.8875 0.688 0.680 0.688 0.680 0.703 10,235 0.6937 2.33%
2016-03-11 0 0.860 0.850 0.860 0.850 0.870 60,000 51,340 0.8557 0.672 0.664 0.672 0.664 0.680 76,765 0.6688 0.00%
2016-03-10 0 0.860 0.830 0.860 0.840 0.870 96,000 81,530 0.8493 0.672 0.649 0.672 0.657 0.680 122,824 0.6638 1.18%
2016-03-09 0 0.850 0.850 0.870 0.850 0.870 98,000 84,270 0.8599 0.664 0.664 0.680 0.664 0.680 125,382 0.6721 -3.41%
2016-03-08 0 0.880 0.870 0.880 0.870 0.900 40,000 35,110 0.8778 0.688 0.680 0.688 0.680 0.703 51,176 0.6861 0.00%
2016-03-07 0 0.880 0.870 0.880 0.880 0.890 57,000 50,430 0.8847 0.688 0.680 0.688 0.688 0.696 72,926 0.6915 0.00%
2016-03-04 0 0.880 0.850 0.880 0.850 0.890 331,000 285,350 0.8621 0.688 0.664 0.688 0.664 0.696 423,485 0.6738 4.76%
2016-03-03 0 0.840 0.810 0.850 0.810 0.850 795,000 664,890 0.8363 0.657 0.633 0.664 0.633 0.664 1,017,132 0.6537 3.70%
2016-03-02 0 0.810 0.810 0.820 0.810 0.810 72,000 58,320 0.8100 0.633 0.633 0.641 0.633 0.633 92,118 0.6331 -1.22%
2016-03-01 0 0.820 0.810 0.820 0.820 0.840 16,000 13,240 0.8275 0.641 0.633 0.641 0.641 0.657 20,471 0.6468 -1.20%
2016-02-29 0 0.830 0.820 0.830 0.800 0.830 77,000 61,740 0.8018 0.649 0.641 0.649 0.625 0.649 98,515 0.6267 3.75%
2016-02-26 0 0.800 0.790 0.800 0.800 0.810 122,000 97,720 0.8010 0.625 0.617 0.625 0.625 0.633 156,088 0.6261 0.00%
2016-02-25 0 0.800 0.790 0.800 0.800 0.800 20,000 16,000 0.8000 0.625 0.617 0.625 0.625 0.625 25,588 0.6253 0.00%
2016-02-24 0 0.800 0.800 0.810 0.790 0.810 73,000 58,410 0.8001 0.625 0.625 0.633 0.617 0.633 93,397 0.6254 -1.23%
2016-02-23 0 0.810 0.790 0.810 0.800 0.840 148,000 118,820 0.8028 0.633 0.617 0.633 0.625 0.657 189,353 0.6275 2.53%
2016-02-22 0 0.790 0.760 0.790 0.740 0.790 147,000 111,070 0.7556 0.617 0.594 0.617 0.578 0.617 188,074 0.5906 0.00%
2016-02-19 0 0.790 0.770 0.790 0.790 0.800 20,000 15,850 0.7925 0.617 0.602 0.617 0.617 0.625 25,588 0.6194 1.28%
2016-02-18 0 0.780 0.770 0.790 0.780 0.790 22,000 17,200 0.7818 0.610 0.602 0.617 0.610 0.617 28,147 0.6111 0.00%
2016-02-17 0 0.780 0.750 0.780 0.750 0.780 60,000 45,700 0.7617 0.610 0.586 0.610 0.586 0.610 76,765 0.5953 0.00%
2016-02-16 0 0.780 0.760 0.790 0.760 0.790 42,000 32,600 0.7762 0.610 0.594 0.617 0.594 0.617 53,735 0.6067 -1.27%
2016-02-15 0 0.790 0.790 0.840 0.740 0.840 197,000 151,180 0.7674 0.617 0.617 0.657 0.578 0.657 252,044 0.5998 5.33%
2016-02-12 0 0.750 0.720 0.750 0.720 0.760 204,000 151,400 0.7422 0.586 0.563 0.586 0.563 0.594 261,000 0.5801 -1.32%
2016-02-11 0 0.760 0.740 0.760 0.740 0.760 70,000 52,420 0.7489 0.594 0.578 0.594 0.578 0.594 89,559 0.5853 0.00%
2016-02-05 0 0.760 0.760 0.790 0.760 0.770 16,000 12,200 0.7625 0.594 0.594 0.617 0.594 0.602 20,471 0.5960 -2.56%
2016-02-04 0 0.780 0.760 0.780 0.770 0.780 9,000 6,950 0.7722 0.610 0.594 0.610 0.602 0.610 11,515 0.6036 4.00%
2016-02-03 0 0.750 0.750 0.780 0.750 0.750 1,000 750 0.7500 0.586 0.586 0.610 0.586 0.586 1,279 0.5862 0.00%
2016-02-02 0 0.750 0.730 0.750 0.730 0.750 154,000 112,740 0.7321 0.586 0.571 0.586 0.571 0.586 197,029 0.5722 2.74%
2016-02-01 0 0.730 0.720 0.730 0.710 0.750 155,000 112,930 0.7286 0.571 0.563 0.571 0.555 0.586 198,309 0.5695 -2.67%
2016-01-29 0 0.750 0.740 0.750 0.750 0.760 53,000 39,860 0.7521 0.586 0.578 0.586 0.586 0.594 67,809 0.5878 0.00%
2016-01-28 0 0.750 0.740 0.750 0.740 0.760 125,000 93,650 0.7492 0.586 0.578 0.586 0.578 0.594 159,926 0.5856 -1.32%
2016-01-27 0 0.760 0.750 0.760 0.760 0.780 166,000 127,200 0.7663 0.594 0.586 0.594 0.594 0.610 212,382 0.5989 2.70%
2016-01-26 0 0.740 0.720 0.750 0.700 0.790 334,000 245,960 0.7364 0.578 0.563 0.586 0.547 0.617 427,324 0.5756 -7.50%
2016-01-25 0 0.800 0.790 0.800 0.790 0.800 19,000 15,110 0.7953 0.625 0.617 0.625 0.617 0.625 24,309 0.6216 0.00%
2016-01-22 0 0.800 0.790 0.800 0.780 0.800 58,000 45,650 0.7871 0.625 0.617 0.625 0.610 0.625 74,206 0.6152 1.27%
2016-01-21 0 0.790 0.760 0.790 0.750 0.790 226,000 174,370 0.7715 0.617 0.594 0.617 0.586 0.617 289,147 0.6030 2.60%
2016-01-20 0 0.770 0.750 0.770 0.750 0.780 317,000 241,840 0.7629 0.602 0.586 0.602 0.586 0.610 405,574 0.5963 -3.75%
2016-01-19 0 0.800 0.770 0.800 0.760 0.800 245,000 191,210 0.7804 0.625 0.602 0.625 0.594 0.625 313,456 0.6100 2.56%
2016-01-18 0 0.780 0.760 0.780 0.750 0.790 355,000 274,570 0.7734 0.610 0.594 0.610 0.586 0.617 454,191 0.6045 0.00%
2016-01-15 0 0.780 0.780 0.790 0.780 0.800 67,000 52,760 0.7875 0.610 0.610 0.617 0.610 0.625 85,721 0.6155 -1.27%
2016-01-14 0 0.790 0.780 0.790 0.760 0.800 190,000 148,120 0.7796 0.617 0.610 0.617 0.594 0.625 243,088 0.6093 0.00%
2016-01-13 0 0.790 0.790 0.800 0.690 0.800 1,166,000 858,230 0.7360 0.617 0.617 0.625 0.539 0.625 1,491,794 0.5753 -1.25%
2016-01-12 0 0.800 0.780 0.800 0.750 0.850 413,000 322,090 0.7799 0.625 0.610 0.625 0.586 0.664 528,397 0.6096 0.00%
2016-01-11 0 0.800 0.780 0.800 0.790 0.800 394,000 312,360 0.7928 0.625 0.610 0.625 0.617 0.625 504,088 0.6197 0.00%
2016-01-08 0 0.800 0.790 0.800 0.780 0.800 454,000 361,710 0.7967 0.625 0.617 0.625 0.610 0.625 580,853 0.6227 1.27%
2016-01-07 0 0.790 0.770 0.790 0.750 0.790 197,000 152,000 0.7716 0.617 0.602 0.617 0.586 0.617 252,044 0.6031 1.28%
2016-01-06 0 0.780 0.760 0.780 0.760 0.780 21,000 16,330 0.7776 0.610 0.594 0.610 0.594 0.610 26,868 0.6078 0.00%
2016-01-05 0 0.780 0.760 0.780 0.770 0.800 24,000 18,840 0.7850 0.610 0.594 0.610 0.602 0.625 30,706 0.6136 -1.27%
2016-01-04 0 0.790 0.770 0.790 0.790 0.800 20,000 15,840 0.7920 0.617 0.602 0.617 0.617 0.625 25,588 0.6190 -1.25%
2015-12-31 0 0.800 0.770 0.800 0.770 0.800 223,000 176,240 0.7903 0.625 0.602 0.625 0.602 0.625 285,309 0.6177 0.00%
2015-12-30 0 0.800 0.770 0.780 0.780 0.800 19,000 15,010 0.7900 0.625 0.602 0.610 0.610 0.625 24,309 0.6175 1.27%
2015-12-29 0 0.790 0.780 0.800 0.760 0.800 37,000 28,800 0.7784 0.617 0.610 0.625 0.594 0.625 47,338 0.6084 2.60%
2015-12-28 0 0.770 0.770 0.780 0.700 0.800 159,000 123,100 0.7742 0.602 0.602 0.610 0.547 0.625 203,426 0.6051 -2.53%
2015-12-24 0 0.790 0.790 0.800 0.790 0.800 16,000 12,750 0.7969 0.617 0.617 0.625 0.617 0.625 20,471 0.6228 -1.25%
2015-12-23 0 0.800 0.790 0.800 0.800 0.800 68,000 54,400 0.8000 0.625 0.617 0.625 0.625 0.625 87,000 0.6253 0.00%
2015-12-22 0 0.800 0.790 0.800 0.800 0.800 17,000 13,600 0.8000 0.625 0.617 0.625 0.625 0.625 21,750 0.6253 0.00%
2015-12-21 0 0.800 0.790 0.800 0.780 0.800 31,000 24,750 0.7984 0.625 0.617 0.625 0.610 0.625 39,662 0.6240 0.00%
2015-12-18 0 0.800 0.790 0.800 0.790 0.800 15,000 11,970 0.7980 0.625 0.617 0.625 0.617 0.625 19,191 0.6237 1.27%
2015-12-17 0 0.790 0.780 0.800 0.790 0.800 79,000 62,910 0.7963 0.617 0.610 0.625 0.617 0.625 101,074 0.6224 -1.25%
2015-12-16 0 0.800 0.790 0.800 0.800 0.840 19,000 15,470 0.8142 0.625 0.617 0.625 0.625 0.657 24,309 0.6364 0.00%
2015-12-15 0 0.800 0.790 0.800 0.800 0.840 36,000 29,540 0.8206 0.625 0.617 0.625 0.625 0.657 46,059 0.6414 0.00%
2015-12-14 0 0.800 0.770 0.810 0.770 0.810 44,000 34,400 0.7818 0.625 0.602 0.633 0.602 0.633 56,294 0.6111 -2.44%
2015-12-11 0 0.820 0.790 0.820 0.800 0.820 20,000 16,110 0.8055 0.641 0.617 0.641 0.625 0.641 25,588 0.6296 2.50%
2015-12-10 0 0.800 0.790 0.800 0.790 0.800 35,000 27,870 0.7963 0.625 0.617 0.625 0.617 0.625 44,779 0.6224 0.00%
2015-12-09 0 0.800 0.790 0.800 0.790 0.830 61,000 48,480 0.7948 0.625 0.617 0.625 0.617 0.649 78,044 0.6212 0.00%
2015-12-08 0 0.800 0.790 0.800 0.800 0.840 52,000 42,000 0.8077 0.625 0.617 0.625 0.625 0.657 66,529 0.6313 -1.23%
2015-12-07 0 0.810 0.800 0.810 0.810 0.900 198,000 166,160 0.8392 0.633 0.625 0.633 0.633 0.703 253,324 0.6559 0.00%
2015-12-04 0 0.810 0.800 0.810 0.790 0.820 15,000 12,060 0.8040 0.633 0.625 0.633 0.617 0.641 19,191 0.6284 1.25%
2015-12-03 0 0.800 0.770 0.800 0.760 0.830 50,000 39,070 0.7814 0.625 0.602 0.625 0.594 0.649 63,971 0.6107 1.27%
2015-12-02 0 0.790 0.780 0.800 0.790 0.820 33,000 26,510 0.8033 0.617 0.610 0.625 0.617 0.641 42,221 0.6279 -3.66%
2015-12-01 0 0.820 0.800 0.820 0.820 0.830 20,000 16,580 0.8290 0.641 0.625 0.641 0.641 0.649 25,588 0.6480 2.50%
2015-11-30 0 0.800 0.790 0.810 0.790 0.800 35,000 27,950 0.7986 0.625 0.617 0.633 0.617 0.625 44,779 0.6242 -2.44%
2015-11-27 0 0.820 0.800 0.820 0.820 0.840 21,000 17,260 0.8219 0.641 0.625 0.641 0.641 0.657 26,868 0.6424 -1.20%
2015-11-26 0 0.830 0.820 0.830 0.830 0.840 20,000 16,610 0.8305 0.649 0.641 0.649 0.649 0.657 25,588 0.6491 0.00%
2015-11-25 0 0.830 0.810 0.830 0.830 0.840 12,000 10,000 0.8333 0.649 0.633 0.649 0.649 0.657 15,353 0.6513 -1.19%
2015-11-24 0 0.840 0.820 0.840 0.820 0.840 20,000 16,710 0.8355 0.657 0.641 0.657 0.641 0.657 25,588 0.6530 0.00%
2015-11-23 0 0.840 0.800 0.840 0.790 0.840 116,000 93,320 0.8045 0.657 0.625 0.657 0.617 0.657 148,412 0.6288 2.44%
2015-11-20 0 0.820 0.790 0.840 0.800 0.860 422,000 341,140 0.8084 0.641 0.617 0.657 0.625 0.672 539,912 0.6318 -3.53%
2015-11-19 0 0.850 0.830 0.850 0.830 0.870 52,000 43,980 0.8458 0.664 0.649 0.664 0.649 0.680 66,529 0.6611 1.19%
2015-11-18 0 0.840 0.830 0.840 0.830 0.850 20,000 16,880 0.8440 0.657 0.649 0.657 0.649 0.664 25,588 0.6597 -1.18%
2015-11-17 0 0.850 0.830 0.850 0.840 0.850 18,000 15,290 0.8494 0.664 0.649 0.664 0.657 0.664 23,029 0.6639 0.00%
2015-11-16 0 0.850 0.830 0.850 0.820 0.850 50,000 41,840 0.8368 0.664 0.649 0.664 0.641 0.664 63,971 0.6541 0.00%
2015-11-13 0 0.850 0.830 0.850 0.830 0.870 215,000 180,890 0.8413 0.664 0.649 0.664 0.649 0.680 275,074 0.6576 -1.16%
2015-11-12 0 0.860 0.840 0.860 0.840 0.870 416,000 353,090 0.8488 0.672 0.657 0.672 0.657 0.680 532,235 0.6634 -2.27%
2015-11-11 0 0.880 0.840 0.880 0.820 0.880 797,000 672,170 0.8434 0.688 0.657 0.688 0.641 0.688 1,019,691 0.6592 8.64%
2015-11-10 0 0.810 0.800 0.810 0.800 0.810 89,000 71,590 0.8044 0.633 0.625 0.633 0.625 0.633 113,868 0.6287 0.00%
2015-11-09 0 0.810 0.820 0.840 0.810 0.850 612,000 505,250 0.8256 0.633 0.641 0.657 0.633 0.664 783,000 0.6453 -5.81%
2015-11-06 0 0.860 0.840 0.860 0.830 0.870 60,000 50,830 0.8472 0.672 0.657 0.672 0.649 0.680 76,765 0.6622 0.00%
2015-11-05 0 0.860 0.840 0.860 0.840 0.870 178,000 150,170 0.8437 0.672 0.657 0.672 0.657 0.680 227,735 0.6594 3.61%
2015-11-04 0 0.830 0.830 0.840 0.830 0.900 471,000 400,220 0.8497 0.649 0.649 0.657 0.649 0.703 602,603 0.6642 -1.19%
2015-11-03 0 0.840 0.840 0.850 0.840 0.870 38,000 32,210 0.8476 0.657 0.657 0.664 0.657 0.680 48,618 0.6625 -2.33%
2015-11-02 0 0.860 0.850 0.860 0.850 0.860 84,000 71,600 0.8524 0.672 0.664 0.672 0.664 0.672 107,471 0.6662 -4.44%
2015-10-30 0 0.900 0.850 0.900 0.840 0.910 364,000 313,380 0.8609 0.703 0.664 0.703 0.657 0.711 465,706 0.6729 1.12%
2015-10-29 0 0.890 0.860 0.890 0.860 0.900 336,000 292,330 0.8700 0.696 0.672 0.696 0.672 0.703 429,882 0.6800 -2.20%
2015-10-28 0 0.910 0.880 0.910 0.880 0.910 21,000 19,020 0.9057 0.711 0.688 0.711 0.688 0.711 26,868 0.7079 0.00%
2015-10-27 0 0.910 0.870 0.910 0.870 0.910 46,000 40,970 0.8907 0.711 0.680 0.711 0.680 0.711 58,853 0.6961 3.41%
2015-10-26 0 0.880 0.870 0.890 0.870 0.950 140,000 123,580 0.8827 0.688 0.680 0.696 0.680 0.743 179,118 0.6899 -2.22%
2015-10-23 0 0.900 0.880 0.900 0.870 0.930 151,000 133,100 0.8815 0.703 0.688 0.703 0.680 0.727 193,191 0.6890 -2.17%
2015-10-22 0 0.920 0.900 0.920 0.880 0.930 379,000 346,990 0.9155 0.719 0.703 0.719 0.688 0.727 484,897 0.7156 -1.08%
2015-10-20 0 0.930 0.890 0.930 0.900 0.930 20,000 18,290 0.9145 0.727 0.696 0.727 0.703 0.727 25,588 0.7148 3.33%
2015-10-19 0 0.900 0.890 0.900 0.880 0.930 105,000 94,590 0.9009 0.703 0.696 0.703 0.688 0.727 134,338 0.7041 0.00%
2015-10-16 0 0.900 0.900 0.930 0.890 0.930 212,000 193,240 0.9115 0.703 0.703 0.727 0.696 0.727 271,235 0.7124 -3.23%
2015-10-15 0 0.930 0.920 0.930 0.870 0.980 673,000 634,820 0.9433 0.727 0.719 0.727 0.680 0.766 861,044 0.7373 2.20%
2015-10-14 0 0.910 0.900 0.910 0.910 0.910 20,000 18,200 0.9100 0.711 0.703 0.711 0.711 0.711 25,588 0.7113 0.00%
2015-10-13 0 0.910 0.880 0.910 0.840 0.930 318,000 282,580 0.8886 0.711 0.688 0.711 0.657 0.727 406,853 0.6946 2.25%
2015-10-12 0 0.890 0.870 0.890 0.810 0.890 393,000 336,380 0.8559 0.696 0.680 0.696 0.633 0.696 502,809 0.6690 -1.11%
2015-10-09 0 0.900 0.890 0.900 0.860 0.920 42,000 37,140 0.8843 0.703 0.696 0.703 0.672 0.719 53,735 0.6912 1.12%
2015-10-08 0 0.890 0.880 0.890 0.880 0.930 86,000 77,140 0.8970 0.696 0.688 0.696 0.688 0.727 110,029 0.7011 -1.11%
2015-10-07 0 0.900 0.880 0.900 0.870 0.900 87,000 78,000 0.8966 0.703 0.688 0.703 0.680 0.703 111,309 0.7008 -2.17%
2015-10-06 0 0.920 0.880 0.920 0.840 0.930 321,000 284,370 0.8859 0.719 0.688 0.719 0.657 0.727 410,691 0.6924 8.24%
2015-10-05 0 0.850 0.830 0.870 0.820 0.870 269,000 226,290 0.8412 0.664 0.649 0.680 0.641 0.680 344,162 0.6575 0.00%
2015-10-02 0 0.850 0.810 0.850 0.800 0.850 81,000 67,550 0.8340 0.664 0.633 0.664 0.625 0.664 103,632 0.6518 1.19%
2015-09-30 0 0.840 0.810 0.840 0.790 0.860 1,358,000 1,126,690 0.8297 0.657 0.633 0.657 0.617 0.672 1,737,441 0.6485 2.44%
2015-09-29 0 0.820 0.810 0.830 0.800 0.870 286,000 233,660 0.8170 0.641 0.633 0.649 0.625 0.680 365,912 0.6386 -6.82%
2015-09-25 0 0.880 0.850 0.880 0.830 0.880 48,000 41,450 0.8635 0.688 0.664 0.688 0.649 0.688 61,412 0.6750 3.53%
2015-09-24 0 0.850 0.840 0.850 0.840 0.870 111,000 93,830 0.8453 0.664 0.657 0.664 0.657 0.680 142,015 0.6607 -4.49%
2015-09-23 0 0.890 0.860 0.890 0.830 0.890 90,000 77,570 0.8619 0.696 0.672 0.696 0.649 0.696 115,147 0.6737 1.14%
2015-09-22 0 0.880 0.860 0.880 0.860 0.890 167,000 144,720 0.8666 0.688 0.672 0.688 0.672 0.696 213,662 0.6773 1.15%
2015-09-21 0 0.870 0.860 0.870 0.850 0.870 97,000 83,390 0.8597 0.680 0.672 0.680 0.664 0.680 124,103 0.6719 -2.25%
2015-09-18 0 0.890 0.880 0.890 0.850 0.890 207,000 180,790 0.8734 0.696 0.688 0.696 0.664 0.696 264,838 0.6826 2.30%
2015-09-17 0 0.870 0.850 0.870 0.850 0.880 242,000 207,240 0.8564 0.680 0.664 0.680 0.664 0.688 309,618 0.6693 -1.14%
2015-09-16 0 0.880 0.850 0.880 0.850 0.890 195,000 169,940 0.8715 0.688 0.664 0.688 0.664 0.696 249,485 0.6812 0.00%
2015-09-15 0 0.880 0.850 0.880 0.840 0.900 69,870 62,134 0.8893 0.688 0.664 0.688 0.657 0.703 89,392 0.6951 1.15%
2015-09-14 0 0.870 0.850 0.880 0.850 0.900 165,000 140,760 0.8531 0.680 0.664 0.688 0.664 0.703 211,103 0.6668 0.00%
2015-09-11 0 0.870 0.860 0.870 0.850 0.900 475,000 412,470 0.8684 0.680 0.672 0.680 0.664 0.703 607,721 0.6787 -2.25%
2015-09-10 0 0.890 0.880 0.890 0.830 0.890 734,000 637,990 0.8692 0.696 0.688 0.696 0.649 0.696 939,088 0.6794 3.49%
2015-09-09 0 0.860 0.860 0.870 0.820 0.950 1,424,000 1,221,950 0.8581 0.672 0.672 0.680 0.641 0.743 1,821,882 0.6707 2.38%
2015-09-08 0 0.840 0.830 0.850 0.810 0.870 1,243,000 1,045,150 0.8408 0.657 0.649 0.664 0.633 0.680 1,590,309 0.6572 -5.62%
2015-09-07 0 0.890 0.840 0.900 0.770 0.900 905,000 761,680 0.8416 0.696 0.657 0.703 0.602 0.703 1,157,868 0.6578 8.54%
2015-09-04 0 0.820 0.770 0.830 0.800 0.900 1,347,000 1,127,910 0.8373 0.641 0.602 0.649 0.625 0.703 1,723,368 0.6545 -8.89%
2015-09-02 0 0.900 0.870 0.910 0.850 0.910 121,000 108,040 0.8929 0.703 0.680 0.711 0.664 0.711 154,809 0.6979 -2.17%
2015-09-01 0 0.920 0.900 0.930 0.920 0.930 701,000 650,920 0.9286 0.719 0.703 0.727 0.719 0.727 896,868 0.7258 -2.13%
2015-08-31 0 0.940 0.890 0.940 0.890 0.940 178,000 163,650 0.9194 0.735 0.696 0.735 0.696 0.735 227,735 0.7186 1.08%
2015-08-28 0 0.930 0.920 0.950 0.920 0.940 207,000 191,570 0.9255 0.727 0.719 0.743 0.719 0.735 264,838 0.7233 0.00%
2015-08-27 0 0.930 0.920 0.930 0.930 0.930 600,000 558,000 0.9300 0.727 0.719 0.727 0.727 0.727 767,647 0.7269 3.33%
2015-08-26 0 0.900 0.870 0.910 0.870 0.960 476,000 429,190 0.9017 0.703 0.680 0.711 0.680 0.750 609,000 0.7047 -7.22%
2015-08-25 0 0.970 0.980 1.000 0.870 0.990 725,000 648,550 0.8946 0.758 0.766 0.782 0.680 0.774 927,574 0.6992 11.49%
2015-08-24 0 0.870 0.850 0.870 0.830 0.880 1,320,000 1,112,890 0.8431 0.680 0.664 0.680 0.649 0.688 1,688,824 0.6590 -3.33%
2015-08-21 0 0.900 0.900 0.910 0.900 0.940 565,000 529,060 0.9364 0.703 0.703 0.711 0.703 0.735 722,868 0.7319 -4.26%
2015-08-20 0 0.940 0.940 0.960 0.930 0.960 220,000 206,490 0.9386 0.735 0.735 0.750 0.727 0.750 281,471 0.7336 0.00%
2015-08-19 0 0.940 0.920 0.940 0.930 0.940 550,000 516,800 0.9396 0.735 0.719 0.735 0.727 0.735 703,676 0.7344 4.44%
2015-08-18 0 0.900 0.880 0.900 0.890 0.960 639,000 601,750 0.9417 0.703 0.688 0.703 0.696 0.750 817,544 0.7360 -5.26%
2015-08-17 0 0.950 0.940 0.950 0.920 0.950 74,000 69,570 0.9401 0.743 0.735 0.743 0.719 0.743 94,676 0.7348 -1.04%
2015-08-14 0 0.960 0.940 0.960 0.950 0.970 452,000 429,970 0.9513 0.750 0.735 0.750 0.743 0.758 578,294 0.7435 -1.03%
2015-08-13 0 0.970 0.950 0.970 0.940 0.970 457,000 438,790 0.9602 0.758 0.743 0.758 0.735 0.758 584,691 0.7505 -2.02%
2015-08-12 0 0.990 0.950 1.000 0.930 1.000 659,000 616,270 0.9352 0.774 0.743 0.782 0.727 0.782 843,132 0.7309 1.02%
2015-08-11 0 0.980 0.970 0.980 0.970 1.000 309,000 302,730 0.9797 0.766 0.758 0.766 0.758 0.782 395,338 0.7657 0.00%
2015-08-10 0 0.980 0.980 1.000 0.940 1.000 281,000 265,740 0.9457 0.766 0.766 0.782 0.735 0.782 359,515 0.7392 -1.01%
2015-08-07 0 0.990 0.950 0.990 0.920 0.990 116,000 110,070 0.9489 0.774 0.743 0.774 0.719 0.774 148,412 0.7417 5.32%
2015-08-06 0 0.940 0.900 0.940 0.920 0.950 62,000 58,100 0.9371 0.735 0.703 0.735 0.719 0.743 79,324 0.7324 0.00%
2015-08-05 0 0.940 0.900 0.950 0.920 0.960 59,000 55,790 0.9456 0.735 0.703 0.743 0.719 0.750 75,485 0.7391 -2.08%
2015-08-04 0 0.960 0.920 0.960 0.920 0.970 110,000 104,870 0.9534 0.750 0.719 0.750 0.719 0.758 140,735 0.7452 6.67%
2015-08-03 0 0.900 0.900 0.960 0.900 0.900 29,000 26,100 0.9000 0.703 0.703 0.750 0.703 0.703 37,103 0.7034 -4.26%
2015-07-31 0 0.940 0.900 0.950 0.880 0.990 172,000 160,850 0.9352 0.735 0.703 0.743 0.688 0.774 220,059 0.7309 1.08%
2015-07-30 0 0.930 0.930 0.970 0.920 0.980 89,000 82,630 0.9284 0.727 0.727 0.758 0.719 0.766 113,868 0.7257 -1.06%
2015-07-29 0 0.940 0.920 0.980 0.900 0.970 100,000 93,660 0.9366 0.735 0.719 0.766 0.703 0.758 127,941 0.7321 0.00%
2015-07-28 0 0.940 0.890 0.940 0.850 0.940 1,070,000 946,870 0.8849 0.735 0.696 0.735 0.664 0.735 1,368,971 0.6917 9.30%
2015-07-27 0 0.860 0.860 0.870 0.800 0.990 1,118,000 1,041,660 0.9317 0.672 0.672 0.680 0.625 0.774 1,430,382 0.7282 -14.00%
2015-07-24 0 1.000 1.000 1.010 0.960 1.000 304,000 303,380 0.9980 0.782 0.782 0.789 0.750 0.782 388,941 0.7800 2.04%
2015-07-23 0 0.980 0.980 0.990 0.980 0.980 442,000 433,160 0.9800 0.766 0.766 0.774 0.766 0.766 565,500 0.7660 0.00%
2015-07-22 0 0.980 0.980 0.990 0.960 0.980 101,000 96,980 0.9602 0.766 0.766 0.774 0.750 0.766 129,221 0.7505 -1.01%
2015-07-21 0 0.990 0.970 0.990 0.970 1.010 511,000 499,140 0.9768 0.774 0.758 0.774 0.758 0.789 653,779 0.7635 2.06%
2015-07-20 0 0.970 0.960 0.970 0.950 1.020 158,000 152,530 0.9654 0.758 0.750 0.758 0.743 0.797 202,147 0.7545 2.11%
2015-07-17 0 0.950 0.950 1.020 0.950 1.020 785,000 779,440 0.9929 0.743 0.743 0.797 0.743 0.797 1,004,338 0.7761 -3.06%
2015-07-16 0 0.980 0.980 1.000 0.950 1.000 761,000 730,340 0.9597 0.766 0.766 0.782 0.743 0.782 973,632 0.7501 3.16%
2015-07-15 0 0.950 0.940 0.950 0.920 0.950 684,000 647,760 0.9470 0.743 0.735 0.743 0.719 0.743 875,118 0.7402 3.26%
2015-07-14 0 0.920 0.880 0.920 0.930 0.950 743,000 702,550 0.9456 0.719 0.688 0.719 0.727 0.743 950,603 0.7391 -4.17%
2015-07-13 0 0.960 0.890 0.960 0.940 0.970 651,000 623,300 0.9575 0.750 0.696 0.750 0.735 0.758 832,897 0.7484 2.13%
2015-07-10 0 0.940 0.920 0.940 0.770 0.940 1,312,000 1,191,550 0.9082 0.735 0.719 0.735 0.602 0.735 1,678,588 0.7099 6.82%
2015-07-09 0 0.880 0.850 0.890 0.720 0.920 807,000 689,320 0.8542 0.688 0.664 0.696 0.563 0.719 1,032,485 0.6676 29.41%
2015-07-08 0 0.680 0.670 0.680 0.600 0.730 1,803,000 1,190,170 0.6601 0.531 0.524 0.531 0.469 0.571 2,306,779 0.5159 -13.92%
2015-07-07 0 0.790 0.790 0.850 0.790 0.920 856,000 735,010 0.8587 0.617 0.617 0.664 0.617 0.719 1,095,176 0.6711 -7.06%
2015-07-06 0 0.850 0.850 0.880 0.800 0.940 1,459,000 1,263,960 0.8663 0.664 0.664 0.688 0.625 0.735 1,866,662 0.6771 -9.57%
2015-07-03 0 0.940 0.930 0.940 0.930 1.080 536,000 514,100 0.9591 0.735 0.727 0.735 0.727 0.844 685,765 0.7497 -6.93%
2015-07-02 0 1.010 1.000 1.010 0.980 1.030 237,000 240,920 1.0165 0.789 0.782 0.789 0.766 0.805 303,221 0.7945 -1.94%
2015-06-30 0 1.030 1.010 1.030 0.930 1.030 653,000 645,620 0.9887 0.805 0.789 0.805 0.727 0.805 835,456 0.7728 3.00%
2015-06-29 0 1.000 0.990 1.000 0.980 1.030 805,000 812,030 1.0087 0.782 0.774 0.782 0.766 0.805 1,029,926 0.7884 -3.85%
2015-06-26 0 1.040 1.030 1.060 1.030 1.080 851,000 892,290 1.0485 0.813 0.805 0.829 0.805 0.844 1,088,779 0.8195 -1.89%
2015-06-25 0 1.060 1.050 1.060 1.000 1.090 609,000 641,370 1.0532 0.829 0.821 0.829 0.782 0.852 779,162 0.8232 -1.85%
2015-06-24 0 1.080 1.080 1.100 1.080 1.120 173,000 189,540 1.0956 0.844 0.844 0.860 0.844 0.875 221,338 0.8563 -0.92%
2015-06-23 0 1.090 1.070 1.090 1.100 1.110 2,000 2,210 1.1050 0.852 0.836 0.852 0.860 0.868 2,559 0.8637 0.00%
2015-06-22 0 1.090 1.060 1.090 1.060 1.110 284,000 309,150 1.0886 0.852 0.829 0.852 0.829 0.868 363,353 0.8508 0.00%
2015-06-19 0 1.090 1.080 1.090 1.080 1.170 1,550,000 1,708,410 1.1022 0.852 0.844 0.852 0.844 0.914 1,983,088 0.8615 -6.03%
2015-06-18 0 1.160 1.150 1.160 1.060 1.210 4,802,000 5,622,330 1.1708 0.907 0.899 0.907 0.829 0.946 6,143,735 0.9151 9.43%
2015-06-17 0 1.060 1.060 1.090 1.030 1.080 1,031,000 1,109,030 1.0757 0.829 0.829 0.852 0.805 0.844 1,319,074 0.8408 -0.93%
2015-06-16 0 1.070 1.030 1.070 1.000 1.100 1,482,000 1,542,010 1.0405 0.836 0.805 0.836 0.782 0.860 1,896,088 0.8133 4.90%
2015-06-15 0 1.020 1.000 1.020 1.000 1.090 1,561,000 1,592,680 1.0203 0.797 0.782 0.797 0.782 0.852 1,997,162 0.7975 -7.27%
2015-06-12 0 1.100 1.090 1.110 1.060 1.100 216,000 237,150 1.0979 0.860 0.852 0.868 0.829 0.860 276,353 0.8581 0.92%
2015-06-11 0 1.090 1.090 1.100 1.060 1.160 133,000 148,500 1.1165 0.852 0.852 0.860 0.829 0.907 170,162 0.8727 0.00%
2015-06-10 0 1.090 1.050 1.100 1.050 1.120 309,000 335,400 1.0854 0.852 0.821 0.860 0.821 0.875 395,338 0.8484 2.83%
2015-06-09 0 1.060 1.070 1.090 0.980 1.130 2,057,000 2,183,280 1.0614 0.829 0.836 0.852 0.766 0.883 2,631,750 0.8296 -10.92%
2015-06-08 0 1.190 1.100 1.190 1.080 1.190 595,000 659,240 1.1080 0.930 0.860 0.930 0.844 0.930 761,250 0.8660 7.21%
2015-06-05 0 1.110 1.100 1.110 1.100 1.140 532,000 592,830 1.1143 0.868 0.860 0.868 0.860 0.891 680,647 0.8710 -2.63%
2015-06-04 0 1.140 1.130 1.140 1.120 1.160 1,180,000 1,347,300 1.1418 0.891 0.883 0.891 0.875 0.907 1,509,706 0.8924 -1.72%
2015-06-03 0 1.160 1.150 1.160 1.150 1.200 1,437,000 1,670,710 1.1626 0.907 0.899 0.907 0.899 0.938 1,838,515 0.9087 -0.85%
2015-06-02 0 1.170 1.150 1.170 1.170 1.210 344,000 409,360 1.1900 0.914 0.899 0.914 0.914 0.946 440,118 0.9301 -2.50%
2015-06-01 0 1.200 1.190 1.200 1.130 1.240 1,696,000 2,044,530 1.2055 0.938 0.930 0.938 0.883 0.969 2,169,882 0.9422 3.45%
2015-05-29 0 1.160 1.140 1.170 1.100 1.190 2,213,000 2,529,740 1.1431 0.907 0.891 0.914 0.860 0.930 2,831,338 0.8935 0.87%
2015-05-28 0 1.150 1.150 1.170 1.130 1.190 1,330,000 1,536,280 1.1551 0.899 0.899 0.914 0.883 0.930 1,701,618 0.9028 -1.71%
2015-05-27 0 1.170 1.170 1.190 1.150 1.190 838,000 980,480 1.1700 0.914 0.914 0.930 0.899 0.930 1,072,147 0.9145 0.00%
2015-05-26 0 1.170 1.170 1.190 1.130 1.250 2,257,000 2,683,220 1.1888 0.914 0.914 0.930 0.883 0.977 2,887,632 0.9292 -4.10%
2015-05-22 0 1.220 1.210 1.230 1.200 1.260 2,205,000 2,704,150 1.2264 0.954 0.946 0.961 0.938 0.985 2,821,103 0.9585 -0.81%
2015-05-21 0 1.230 1.220 1.240 1.060 1.340 3,123,000 3,946,450 1.2637 0.961 0.954 0.969 0.829 1.047 3,995,603 0.9877 -4.65%
2015-05-20 0 1.290 1.260 1.300 1.250 1.320 3,494,000 4,488,080 1.2845 1.008 0.985 1.016 0.977 1.032 4,470,265 1.0040 1.57%
2015-05-19 0 1.270 1.260 1.270 1.170 1.320 5,999,000 7,650,140 1.2752 0.993 0.985 0.993 0.914 1.032 7,675,191 0.9967 5.83%
2015-05-18 0 1.200 1.190 1.200 1.170 1.210 1,084,000 1,283,520 1.1841 0.938 0.930 0.938 0.914 0.946 1,386,882 0.9255 -3.23%
2015-05-15 0 1.240 1.220 1.240 1.220 1.300 1,421,000 1,766,230 1.2429 0.969 0.954 0.969 0.954 1.016 1,818,044 0.9715 -2.36%
2015-05-14 0 1.270 1.240 1.280 1.150 1.400 3,518,000 4,512,560 1.2827 0.993 0.969 1.000 0.899 1.094 4,500,971 1.0026 8.55%
2015-05-13 0 1.170 1.160 1.170 1.160 1.220 3,546,000 4,230,600 1.1931 0.914 0.907 0.914 0.907 0.954 4,536,794 0.9325 0.00%
2015-05-12 0 1.170 1.150 1.180 1.150 1.190 1,582,000 1,854,470 1.1722 0.914 0.899 0.922 0.899 0.930 2,024,029 0.9162 0.86%
2015-05-11 0 1.160 1.150 1.170 1.130 1.190 748,000 878,960 1.1751 0.907 0.899 0.914 0.883 0.930 957,000 0.9185 0.87%
2015-05-08 0 1.150 1.150 1.160 1.150 1.200 873,000 1,028,590 1.1782 0.899 0.899 0.907 0.899 0.938 1,116,926 0.9209 -1.71%
2015-05-07 0 1.170 1.120 1.170 1.100 1.170 594,000 676,600 1.1391 0.914 0.875 0.914 0.860 0.914 759,971 0.8903 4.46%
2015-05-06 0 1.120 1.120 1.160 1.120 1.170 465,000 533,340 1.1470 0.875 0.875 0.907 0.875 0.914 594,926 0.8965 0.00%
2015-05-05 0 1.120 1.120 1.140 1.090 1.160 1,485,000 1,674,530 1.1276 0.875 0.875 0.891 0.852 0.907 1,899,926 0.8814 -3.45%
2015-05-04 0 1.160 1.160 1.170 1.150 1.180 512,000 591,060 1.1544 0.907 0.907 0.914 0.899 0.922 655,059 0.9023 -1.69%
2015-04-30 0 1.180 1.160 1.190 1.160 1.180 468,000 549,800 1.1748 0.922 0.907 0.930 0.907 0.922 598,765 0.9182 -0.84%
2015-04-29 0 1.190 1.160 1.190 1.160 1.190 762,000 898,660 1.1793 0.930 0.907 0.930 0.907 0.930 974,912 0.9218 0.85%
2015-04-28 0 1.180 1.170 1.180 1.120 1.210 2,106,000 2,493,820 1.1842 0.922 0.914 0.922 0.875 0.946 2,694,441 0.9255 4.42%
2015-04-27 0 1.130 1.110 1.130 1.090 1.130 1,051,000 1,173,980 1.1170 0.883 0.868 0.883 0.852 0.883 1,344,662 0.8731 0.00%
2015-04-24 0 1.130 1.120 1.130 1.070 1.160 1,808,000 2,032,880 1.1244 0.883 0.875 0.883 0.836 0.907 2,313,176 0.8788 2.73%
2015-04-23 0 1.100 1.100 1.110 1.080 1.160 1,436,000 1,607,810 1.1196 0.860 0.860 0.868 0.844 0.907 1,837,235 0.8751 1.85%
2015-04-22 0 1.080 1.080 1.100 1.070 1.140 2,614,000 2,890,030 1.1056 0.844 0.844 0.860 0.836 0.891 3,344,382 0.8641 -6.90%
2015-04-21 0 1.160 1.160 1.170 1.140 1.170 1,129,000 1,304,850 1.1558 0.907 0.907 0.914 0.891 0.914 1,444,456 0.9034 -0.85%
2015-04-20 0 1.170 1.160 1.180 1.140 1.240 3,642,000 4,306,640 1.1825 0.914 0.907 0.922 0.891 0.969 4,659,618 0.9242 -3.31%
2015-04-17 0 1.210 1.200 1.220 1.160 1.230 4,925,000 5,954,090 1.2090 0.946 0.938 0.954 0.907 0.961 6,301,103 0.9449 1.68%
2015-04-16 0 1.190 1.180 1.190 1.140 1.210 3,668,000 4,332,340 1.1811 0.930 0.922 0.930 0.891 0.946 4,692,882 0.9232 0.85%
2015-04-15 0 1.180 1.180 1.190 1.140 1.220 4,562,000 5,403,490 1.1845 0.922 0.922 0.930 0.891 0.954 5,836,676 0.9258 3.51%
2015-04-14 0 1.140 1.140 1.160 1.120 1.190 3,400,000 3,923,470 1.1540 0.891 0.891 0.907 0.875 0.930 4,350,000 0.9019 -4.20%
2015-04-13 0 1.190 1.190 1.200 1.000 1.260 21,847,000 25,769,770 1.1796 0.930 0.930 0.938 0.782 0.985 27,951,309 0.9220 10.19%
2015-04-10 0 1.080 1.070 1.080 0.740 1.090 38,970,000 35,972,640 0.9231 0.844 0.836 0.844 0.578 0.852 49,858,676 0.7215 45.95%
2015-04-09 0 0.740 0.720 0.750 0.710 0.760 5,497,000 4,077,330 0.7417 0.578 0.563 0.586 0.555 0.594 7,032,926 0.5797 2.78%
2015-04-08 0 0.720 0.720 0.730 0.690 0.750 7,497,000 5,423,740 0.7235 0.563 0.563 0.571 0.539 0.586 9,591,750 0.5655 1.41%
2015-04-02 0 0.710 0.700 0.710 0.700 0.730 4,261,000 3,063,800 0.7190 0.555 0.547 0.555 0.547 0.571 5,451,574 0.5620 -1.39%
2015-04-01 0 0.720 0.710 0.720 0.680 0.720 6,136,000 4,339,960 0.7073 0.563 0.555 0.563 0.531 0.563 7,850,471 0.5528 4.35%
2015-03-31 0 0.690 0.690 0.700 0.680 0.740 4,492,000 3,231,820 0.7195 0.539 0.539 0.547 0.531 0.578 5,747,118 0.5623 -2.82%
2015-03-30 0 0.710 0.700 0.710 0.710 0.720 3,650,000 2,619,490 0.7177 0.555 0.547 0.555 0.555 0.563 4,669,853 0.5609 -2.74%
2015-03-27 0 0.730 0.720 0.730 0.720 0.750 2,956,000 2,146,730 0.7262 0.571 0.563 0.571 0.563 0.586 3,781,941 0.5676 -2.67%
2015-03-26 0 0.750 0.730 0.750 0.730 0.770 4,621,000 3,465,660 0.7500 0.586 0.571 0.586 0.571 0.602 5,912,162 0.5862 2.74%
2015-03-25 0 0.730 0.730 0.740 0.720 0.750 4,359,000 3,199,850 0.7341 0.571 0.571 0.578 0.563 0.586 5,576,956 0.5738 -2.67%
2015-03-24 0 0.750 0.730 0.750 0.720 0.750 4,301,000 3,182,220 0.7399 0.586 0.571 0.586 0.563 0.586 5,502,750 0.5783 0.00%
2015-03-23 0 0.750 0.750 0.760 0.750 0.780 3,062,000 2,321,550 0.7582 0.586 0.586 0.594 0.586 0.610 3,917,559 0.5926 -1.32%
2015-03-20 0 0.760 0.760 0.770 0.750 0.790 4,382,000 3,393,100 0.7743 0.594 0.594 0.602 0.586 0.617 5,606,382 0.6052 0.00%
2015-03-19 0 0.760 0.760 0.770 0.760 0.790 4,618,000 3,590,220 0.7774 0.594 0.594 0.602 0.594 0.617 5,908,324 0.6077 -1.30%
2015-03-18 0 0.770 0.770 0.780 0.770 0.780 3,377,000 2,628,460 0.7783 0.602 0.602 0.610 0.602 0.610 4,320,574 0.6084 -1.28%
2015-03-17 0 0.780 0.770 0.780 0.750 0.790 3,937,000 3,056,290 0.7763 0.610 0.602 0.610 0.586 0.617 5,037,044 0.6068 1.30%
2015-03-16 0 0.770 0.760 0.780 0.770 0.790 4,313,000 3,366,120 0.7805 0.602 0.594 0.610 0.602 0.617 5,518,103 0.6100 -1.28%
2015-03-13 0 0.780 0.770 0.790 0.770 0.790 3,490,000 2,743,890 0.7862 0.610 0.602 0.617 0.602 0.617 4,465,147 0.6145 1.30%
2015-03-12 0 0.770 0.760 0.780 0.760 0.780 4,324,000 3,309,980 0.7655 0.602 0.594 0.610 0.594 0.610 5,532,176 0.5983 0.00%
2015-03-11 0 0.770 0.770 0.780 0.770 0.810 2,859,000 2,264,170 0.7919 0.602 0.602 0.610 0.602 0.633 3,657,838 0.6190 -1.28%
2015-03-10 0 0.780 0.780 0.790 0.770 0.790 3,326,000 2,611,860 0.7853 0.610 0.610 0.617 0.602 0.617 4,255,324 0.6138 0.00%
2015-03-09 0 0.780 0.770 0.780 0.760 0.810 3,540,000 2,812,940 0.7946 0.610 0.602 0.610 0.594 0.633 4,529,118 0.6211 -2.50%
2015-03-06 0 0.800 0.790 0.800 0.780 0.810 3,039,000 2,418,930 0.7960 0.625 0.617 0.625 0.610 0.633 3,888,132 0.6221 2.56%
2015-03-05 0 0.780 0.780 0.790 0.780 0.840 3,676,000 3,024,360 0.8227 0.610 0.610 0.617 0.610 0.657 4,703,118 0.6431 0.00%
2015-03-04 0 0.780 0.780 0.790 0.760 0.830 3,154,000 2,469,660 0.7830 0.610 0.610 0.617 0.594 0.649 4,035,265 0.6120 1.30%
2015-03-03 0 0.770 0.780 0.790 0.750 0.830 5,568,000 4,435,750 0.7967 0.602 0.610 0.617 0.586 0.649 7,123,765 0.6227 -4.94%
2015-03-02 0 0.810 0.800 0.810 0.790 0.830 3,572,000 2,879,200 0.8060 0.633 0.625 0.633 0.617 0.649 4,570,059 0.6300 -2.41%
2015-02-27 0 0.830 0.830 0.840 0.810 0.840 3,422,000 2,841,900 0.8305 0.649 0.649 0.657 0.633 0.657 4,378,147 0.6491 -1.19%
2015-02-26 0 0.840 0.830 0.840 0.840 0.910 4,127,000 3,636,270 0.8811 0.657 0.649 0.657 0.657 0.711 5,280,132 0.6887 0.00%
2015-02-25 0 0.840 0.840 0.860 0.840 0.870 3,066,000 2,626,980 0.8568 0.657 0.657 0.672 0.657 0.680 3,922,676 0.6697 -4.55%
2015-02-24 0 0.880 0.870 0.880 0.870 0.910 3,417,000 3,079,140 0.9011 0.688 0.680 0.688 0.680 0.711 4,371,750 0.7043 0.00%
2015-02-23 0 0.880 0.870 0.880 0.850 0.920 4,661,000 4,172,180 0.8951 0.688 0.680 0.688 0.664 0.719 5,963,338 0.6996 2.33%
2015-02-18 0 0.860 0.850 0.860 0.790 0.870 3,790,000 3,165,510 0.8352 0.672 0.664 0.672 0.617 0.680 4,848,971 0.6528 6.17%
2015-02-17 0 0.810 0.800 0.810 0.780 0.830 3,065,000 2,482,000 0.8098 0.633 0.625 0.633 0.610 0.649 3,921,397 0.6329 3.85%
2015-02-16 0 0.780 0.770 0.780 0.730 0.780 4,526,000 3,441,060 0.7603 0.610 0.602 0.610 0.571 0.610 5,790,618 0.5942 6.85%
2015-02-13 0 0.730 0.730 0.750 0.720 0.800 3,945,000 2,952,970 0.7485 0.571 0.571 0.586 0.563 0.625 5,047,279 0.5851 -2.67%
2015-02-12 0 0.750 0.730 0.750 0.720 0.750 3,371,000 2,457,690 0.7291 0.586 0.571 0.586 0.563 0.586 4,312,897 0.5698 4.17%
2015-02-11 0 0.720 0.720 0.740 0.720 0.740 3,534,000 2,602,390 0.7364 0.563 0.563 0.578 0.563 0.578 4,521,441 0.5756 -2.70%
2015-02-10 0 0.740 0.730 0.740 0.730 0.760 2,987,000 2,223,480 0.7444 0.578 0.571 0.578 0.571 0.594 3,821,603 0.5818 1.37%
2015-02-09 0 0.730 0.730 0.740 0.700 0.770 3,769,000 2,837,210 0.7528 0.571 0.571 0.578 0.547 0.602 4,822,103 0.5884 2.82%
2015-02-06 0 0.710 0.710 0.720 0.700 0.720 2,267,000 1,604,500 0.7078 0.555 0.555 0.563 0.547 0.563 2,900,426 0.5532 -1.39%
2015-02-05 0 0.720 0.720 0.730 0.720 0.760 2,173,000 1,603,590 0.7380 0.563 0.563 0.571 0.563 0.594 2,780,162 0.5768 -2.70%
2015-02-04 0 0.740 0.730 0.760 0.740 0.780 3,303,000 2,542,920 0.7699 0.578 0.571 0.594 0.578 0.610 4,225,897 0.6017 -1.33%
2015-02-03 0 0.750 0.750 0.790 0.750 0.810 3,308,000 2,602,690 0.7868 0.586 0.586 0.617 0.586 0.633 4,232,294 0.6150 -7.41%
2015-02-02 0 0.810 0.810 0.820 0.810 0.850 2,716,000 2,275,430 0.8378 0.633 0.633 0.641 0.633 0.664 3,474,882 0.6548 -3.57%
2015-01-30 0 0.840 0.820 0.850 0.800 0.840 1,440,000 1,174,810 0.8158 0.657 0.641 0.664 0.625 0.657 1,842,353 0.6377 5.00%
2015-01-29 0 0.800 0.800 0.820 0.760 0.810 3,044,000 2,416,610 0.7939 0.625 0.625 0.641 0.594 0.633 3,894,529 0.6205 -1.23%
2015-01-28 0 0.810 0.800 0.810 0.780 0.810 3,051,000 2,422,670 0.7941 0.633 0.625 0.633 0.610 0.633 3,903,485 0.6206 1.25%
2015-01-27 0 0.800 0.800 0.810 0.800 0.820 2,415,000 1,941,150 0.8038 0.625 0.625 0.633 0.625 0.641 3,089,779 0.6282 -1.23%
2015-01-26 0 0.810 0.810 0.820 0.780 0.810 3,672,000 2,918,710 0.7949 0.633 0.633 0.641 0.610 0.633 4,698,000 0.6213 3.85%
2015-01-23 0 0.780 0.780 0.790 0.780 0.800 2,506,000 1,978,580 0.7895 0.610 0.610 0.617 0.610 0.625 3,206,206 0.6171 0.00%
2015-01-22 0 0.780 0.770 0.790 0.770 0.790 2,785,000 2,184,920 0.7845 0.610 0.602 0.617 0.602 0.617 3,563,162 0.6132 0.00%
2015-01-21 0 0.780 0.780 0.790 0.770 0.830 3,549,000 2,815,080 0.7932 0.610 0.610 0.617 0.602 0.649 4,540,632 0.6200 5.41%
2015-01-20 0 0.740 0.740 0.760 0.740 0.780 3,119,000 2,392,940 0.7672 0.578 0.578 0.594 0.578 0.610 3,990,485 0.5997 -7.50%
2015-01-19 0 0.800 0.780 0.800 0.740 0.800 2,296,000 1,757,970 0.7657 0.625 0.610 0.625 0.578 0.625 2,937,529 0.5985 0.00%
2015-01-16 0 0.800 0.780 0.790 0.720 0.820 3,556,000 2,631,040 0.7399 0.625 0.610 0.617 0.563 0.641 4,549,588 0.5783 9.59%
2015-01-15 0 0.730 0.720 0.750 0.720 0.770 1,858,000 1,389,230 0.7477 0.571 0.563 0.586 0.563 0.602 2,377,147 0.5844 -5.19%
2015-01-14 0 0.770 0.770 0.780 0.700 0.830 4,151,000 3,266,550 0.7869 0.602 0.602 0.610 0.547 0.649 5,310,838 0.6151 -4.94%
2015-01-13 0 0.810 0.800 0.810 0.790 0.820 1,753,000 1,428,810 0.8151 0.633 0.625 0.633 0.617 0.641 2,242,809 0.6371 -2.41%
2015-01-12 0 0.830 0.830 0.840 0.820 0.860 843,000 708,670 0.8407 0.649 0.649 0.657 0.641 0.672 1,078,544 0.6571 -2.35%
2015-01-09 0 0.850 0.840 0.860 0.820 0.880 3,160,000 2,686,750 0.8502 0.664 0.657 0.672 0.641 0.688 4,042,941 0.6646 -3.41%
2015-01-08 0 0.880 0.870 0.880 0.830 0.880 1,434,000 1,230,940 0.8584 0.688 0.680 0.688 0.649 0.688 1,834,676 0.6709 4.76%
2015-01-07 0 0.840 0.830 0.840 0.820 0.850 1,807,000 1,503,410 0.8320 0.657 0.649 0.657 0.641 0.664 2,311,897 0.6503 1.20%
2015-01-06 0 0.830 0.830 0.840 0.810 0.840 1,507,000 1,241,860 0.8241 0.649 0.649 0.657 0.633 0.657 1,928,074 0.6441 2.47%
2015-01-05 0 0.810 0.810 0.820 0.800 0.830 1,451,000 1,173,480 0.8087 0.633 0.633 0.641 0.625 0.649 1,856,426 0.6321 0.00%
2015-01-02 0 0.810 0.800 0.810 0.800 0.830 1,245,000 1,019,510 0.8189 0.633 0.625 0.633 0.625 0.649 1,592,868 0.6400 1.25%
2014-12-31 0 0.800 0.790 0.800 0.790 0.800 55,000 43,580 0.7924 0.625 0.617 0.625 0.617 0.625 70,368 0.6193 -2.44%
2014-12-30 0 0.820 0.790 0.820 0.790 0.820 161,000 129,390 0.8037 0.641 0.617 0.641 0.617 0.641 205,985 0.6282 1.23%
2014-12-29 0 0.810 0.810 0.830 0.790 0.810 364,000 293,780 0.8071 0.633 0.633 0.649 0.617 0.633 465,706 0.6308 1.25%
2014-12-24 0 0.800 0.760 0.800 0.800 0.800 30,000 24,000 0.8000 0.625 0.594 0.625 0.625 0.625 38,382 0.6253 0.00%
2014-12-23 0 0.800 0.780 0.800 0.760 0.820 210,000 162,580 0.7742 0.625 0.610 0.625 0.594 0.641 268,676 0.6051 3.90%
2014-12-22 0 0.770 0.770 0.790 0.760 0.800 73,000 57,140 0.7827 0.602 0.602 0.617 0.594 0.625 93,397 0.6118 -1.28%
2014-12-19 0 0.780 0.760 0.790 0.770 0.800 166,000 128,270 0.7727 0.610 0.594 0.617 0.602 0.625 212,382 0.6040 -1.27%
2014-12-18 0 0.790 0.790 0.800 0.770 0.820 137,000 107,600 0.7854 0.617 0.617 0.625 0.602 0.641 175,279 0.6139 2.60%
2014-12-17 0 0.770 0.770 0.800 0.770 0.810 44,000 34,970 0.7948 0.602 0.602 0.625 0.602 0.633 56,294 0.6212 -7.23%
2014-12-16 0 0.830 0.800 0.830 0.800 0.840 23,000 18,500 0.8043 0.649 0.625 0.649 0.625 0.657 29,426 0.6287 1.22%
2014-12-15 0 0.820 0.820 0.830 0.800 0.840 117,000 95,360 0.8150 0.641 0.641 0.649 0.625 0.657 149,691 0.6370 0.00%
2014-12-12 0 0.820 0.800 0.820 0.800 0.820 30,000 24,020 0.8007 0.641 0.625 0.641 0.625 0.641 38,382 0.6258 2.50%
2014-12-11 0 0.800 0.790 0.800 0.780 0.800 54,000 42,480 0.7867 0.625 0.617 0.625 0.610 0.625 69,088 0.6149 -1.23%
2014-12-10 0 0.810 0.810 0.830 0.780 0.820 181,000 144,670 0.7993 0.633 0.633 0.649 0.610 0.641 231,574 0.6247 1.25%
2014-12-09 0 0.800 0.800 0.810 0.800 0.850 113,000 91,740 0.8119 0.625 0.625 0.633 0.625 0.664 144,574 0.6346 -2.44%
2014-12-08 0 0.820 0.800 0.820 0.800 0.830 589,000 476,810 0.8095 0.641 0.625 0.641 0.625 0.649 753,574 0.6327 -2.38%
2014-12-05 0 0.840 0.830 0.840 0.810 0.840 50,000 41,710 0.8342 0.657 0.649 0.657 0.633 0.657 63,971 0.6520 1.20%
2014-12-04 0 0.830 0.830 0.850 0.810 0.850 261,000 220,080 0.8432 0.649 0.649 0.664 0.633 0.664 333,926 0.6591 2.47%
2014-12-03 0 0.810 0.810 0.830 0.800 0.830 231,000 190,580 0.8250 0.633 0.633 0.649 0.625 0.649 295,544 0.6448 1.25%
2014-12-02 0 0.800 0.800 0.810 0.790 0.830 1,645,000 1,325,400 0.8057 0.625 0.625 0.633 0.617 0.649 2,104,632 0.6298 -1.23%
2014-12-01 0 0.810 0.810 0.820 0.800 0.910 3,699,000 3,098,930 0.8378 0.633 0.633 0.641 0.625 0.711 4,732,544 0.6548 -12.90%
2014-11-28 0 0.930 0.930 0.950 0.930 0.950 531,000 498,260 0.9383 0.727 0.727 0.743 0.727 0.743 679,368 0.7334 -2.11%
2014-11-27 0 0.950 0.940 0.960 0.940 0.960 65,000 62,000 0.9538 0.743 0.735 0.750 0.735 0.750 83,162 0.7455 0.00%
2014-11-26 0 0.950 0.950 0.960 0.920 0.950 14,000 13,170 0.9407 0.743 0.743 0.750 0.719 0.743 17,912 0.7353 2.15%
2014-11-25 0 0.930 0.930 0.950 0.930 0.950 104,000 97,070 0.9334 0.727 0.727 0.743 0.727 0.743 133,059 0.7295 -2.11%
2014-11-24 0 0.950 0.950 0.960 0.950 0.960 52,000 49,880 0.9592 0.743 0.743 0.750 0.743 0.750 66,529 0.7497 -3.06%
2014-11-21 0 0.980 0.980 1.000 0.960 1.000 509,000 493,860 0.9703 0.766 0.766 0.782 0.750 0.782 651,221 0.7584 0.00%
2014-11-20 0 0.980 0.980 1.000 0.980 1.030 510,000 505,340 0.9909 0.766 0.766 0.782 0.766 0.805 652,500 0.7745 -1.01%
2014-11-19 0 0.990 0.990 1.000 0.950 1.000 500,000 490,630 0.9813 0.774 0.774 0.782 0.743 0.782 639,706 0.7670 6.45%
2014-11-18 0 0.930 0.930 0.940 0.930 0.950 79,000 74,440 0.9423 0.727 0.727 0.735 0.727 0.743 101,074 0.7365 -2.11%
2014-11-17 0 0.950 0.950 0.970 0.950 0.950 47,000 44,650 0.9500 0.743 0.743 0.758 0.743 0.743 60,132 0.7425 -4.04%
2014-11-14 0 0.990 0.990 1.000 0.950 1.000 1,122,000 1,086,140 0.9680 0.774 0.774 0.782 0.743 0.782 1,435,500 0.7566 4.21%
2014-11-13 0 0.950 0.940 0.960 0.920 0.970 232,000 221,300 0.9539 0.743 0.735 0.750 0.719 0.758 296,824 0.7456 0.00%
2014-11-12 0 0.950 0.950 0.960 0.920 0.970 163,000 155,480 0.9539 0.743 0.743 0.750 0.719 0.758 208,544 0.7455 0.00%
2014-11-11 0 0.950 0.940 0.950 0.920 0.970 447,000 422,990 0.9463 0.743 0.735 0.743 0.719 0.758 571,897 0.7396 -1.04%
2014-11-10 0 0.960 0.960 0.970 0.920 0.990 396,000 385,880 0.9744 0.750 0.750 0.758 0.719 0.774 506,647 0.7616 1.05%
2014-11-07 0 0.950 0.950 0.960 0.940 0.960 84,000 80,120 0.9538 0.743 0.743 0.750 0.735 0.750 107,471 0.7455 0.00%
2014-11-06 0 0.950 0.950 0.970 0.920 0.970 796,000 756,530 0.9504 0.743 0.743 0.758 0.719 0.758 1,018,412 0.7429 0.00%
2014-11-05 0 0.950 0.950 0.960 0.910 0.980 215,000 208,080 0.9678 0.743 0.743 0.750 0.711 0.766 275,074 0.7565 1.06%
2014-11-04 0 0.940 0.920 0.940 0.880 0.960 514,000 475,950 0.9260 0.735 0.719 0.735 0.688 0.750 657,618 0.7237 2.17%
2014-11-03 0 0.920 0.920 0.930 0.900 0.950 266,000 242,020 0.9098 0.719 0.719 0.727 0.703 0.743 340,324 0.7111 -3.16%
2014-10-31 0 0.950 0.950 0.960 0.900 0.980 513,000 480,270 0.9362 0.743 0.743 0.750 0.703 0.766 656,338 0.7317 -2.06%
2014-10-30 0 0.970 0.970 0.980 0.930 1.020 1,502,000 1,480,780 0.9859 0.758 0.758 0.766 0.727 0.797 1,921,676 0.7706 4.30%
2014-10-29 0 0.930 0.930 0.940 0.900 0.940 660,000 607,690 0.9207 0.727 0.727 0.735 0.703 0.735 844,412 0.7197 4.49%
2014-10-28 0 0.890 0.890 0.900 0.880 0.910 443,000 394,090 0.8896 0.696 0.696 0.703 0.688 0.711 566,779 0.6953 1.14%
2014-10-27 0 0.880 0.860 0.890 0.860 0.890 543,000 480,050 0.8841 0.688 0.672 0.696 0.672 0.696 694,721 0.6910 3.53%
2014-10-24 0 0.850 0.850 0.870 0.830 0.870 340,000 291,640 0.8578 0.664 0.664 0.680 0.649 0.680 435,000 0.6704 0.00%
2014-10-23 0 0.850 0.840 0.850 0.840 0.850 108,000 91,740 0.8494 0.664 0.657 0.664 0.657 0.664 138,176 0.6639 2.41%
2014-10-22 0 0.830 0.830 0.840 0.830 0.840 76,000 63,830 0.8399 0.649 0.649 0.657 0.649 0.657 97,235 0.6564 -1.19%
2014-10-21 0 0.840 0.830 0.840 0.830 0.840 492,000 411,280 0.8359 0.657 0.649 0.657 0.649 0.657 629,471 0.6534 1.20%
2014-10-20 0 0.830 0.830 0.840 0.830 0.850 325,000 270,870 0.8334 0.649 0.649 0.657 0.649 0.664 415,809 0.6514 -2.35%
2014-10-17 0 0.850 0.830 0.860 0.820 0.850 980,000 823,910 0.8407 0.664 0.649 0.672 0.641 0.664 1,253,824 0.6571 2.41%
2014-10-16 0 0.830 0.830 0.850 0.820 0.850 385,000 318,520 0.8273 0.649 0.649 0.664 0.641 0.664 492,574 0.6466 0.00%
2014-10-15 0 0.830 0.830 0.850 0.830 0.850 80,000 67,140 0.8393 0.649 0.649 0.664 0.649 0.664 102,353 0.6560 0.00%
2014-10-14 0 0.830 0.830 0.850 0.820 0.850 667,000 553,460 0.8298 0.649 0.649 0.664 0.641 0.664 853,368 0.6486 -2.35%
2014-10-13 0 0.850 0.850 0.860 0.840 0.850 291,000 245,750 0.8445 0.664 0.664 0.672 0.657 0.664 372,309 0.6601 0.00%
2014-10-10 0 0.850 0.850 0.870 0.850 0.870 416,000 358,610 0.8620 0.664 0.664 0.680 0.664 0.680 532,235 0.6738 -2.30%
2014-10-09 0 0.870 0.860 0.870 0.870 0.880 214,000 186,290 0.8705 0.680 0.672 0.680 0.680 0.688 273,794 0.6804 1.16%
2014-10-08 0 0.860 0.860 0.890 0.860 0.880 1,018,000 891,150 0.8754 0.672 0.672 0.696 0.672 0.688 1,302,441 0.6842 -1.15%
2014-10-07 0 0.870 0.860 0.890 0.870 0.900 1,025,000 896,650 0.8748 0.680 0.672 0.696 0.680 0.703 1,311,397 0.6837 0.00%
2014-10-06 0 0.870 0.870 0.890 0.860 0.880 657,000 570,740 0.8687 0.680 0.680 0.696 0.672 0.688 840,574 0.6790 -2.25%
2014-10-03 0 0.890 0.880 0.900 0.870 0.890 33,000 29,250 0.8864 0.696 0.688 0.703 0.680 0.696 42,221 0.6928 2.30%
2014-09-30 0 0.870 0.870 0.900 0.870 0.910 1,166,000 1,020,440 0.8752 0.680 0.680 0.703 0.680 0.711 1,491,794 0.6840 -2.25%
2014-09-29 0 0.890 0.880 0.900 0.870 0.890 211,000 185,930 0.8812 0.696 0.688 0.703 0.680 0.696 269,956 0.6887 -2.20%
2014-09-26 0 0.910 0.910 0.930 0.900 0.930 1,129,000 1,030,810 0.9130 0.711 0.711 0.727 0.703 0.727 1,444,456 0.7136 -1.09%
2014-09-25 0 0.920 0.920 0.950 0.920 0.960 149,000 141,230 0.9479 0.719 0.719 0.743 0.719 0.750 190,632 0.7409 0.00%
2014-09-24 0 0.920 0.920 0.950 0.920 0.950 269,000 250,110 0.9298 0.719 0.719 0.743 0.719 0.743 344,162 0.7267 -1.08%
2014-09-23 0 0.930 0.930 0.950 0.930 0.970 90,000 85,540 0.9504 0.727 0.727 0.743 0.727 0.758 115,147 0.7429 0.00%
2014-09-22 0 0.930 0.920 0.970 0.920 0.930 166,000 153,980 0.9276 0.727 0.719 0.758 0.719 0.727 212,382 0.7250 -1.06%
2014-09-19 0 0.940 0.930 0.950 0.930 0.940 549,000 514,640 0.9374 0.735 0.727 0.743 0.727 0.735 702,397 0.7327 0.00%
2014-09-18 0 0.940 0.940 0.960 0.940 0.940 8,000 7,520 0.9400 0.735 0.735 0.750 0.735 0.735 10,235 0.7347 -2.08%
2014-09-17 0 0.960 0.960 0.970 0.940 0.960 167,000 158,430 0.9487 0.750 0.750 0.758 0.735 0.750 213,662 0.7415 0.00%
2014-09-16 0 0.960 0.940 0.980 0.940 0.980 25,000 23,930 0.9572 0.750 0.735 0.766 0.735 0.766 31,985 0.7482 0.00%
2014-09-15 0 0.960 0.960 0.970 0.960 0.960 100,000 96,000 0.9600 0.750 0.750 0.758 0.750 0.750 127,941 0.7503 0.00%
2014-09-12 0 0.960 0.950 0.970 0.960 0.970 117,000 112,790 0.9640 0.750 0.743 0.758 0.750 0.758 149,691 0.7535 0.00%
2014-09-11 0 0.960 0.940 0.980 0.940 0.960 138,000 131,300 0.9514 0.750 0.735 0.766 0.735 0.750 176,559 0.7437 0.00%
2014-09-10 0 0.960 0.960 0.970 0.950 0.970 130,000 124,700 0.9592 0.750 0.750 0.758 0.743 0.758 166,324 0.7497 0.00%
2014-09-08 0 0.960 0.960 0.980 0.950 0.970 59,000 56,710 0.9612 0.750 0.750 0.766 0.743 0.758 75,485 0.7513 -1.03%
2014-09-05 0 0.970 0.960 0.990 0.940 0.980 1,685,000 1,608,590 0.9547 0.758 0.750 0.774 0.735 0.766 2,155,809 0.7462 -2.02%
2014-09-04 0 0.990 0.990 1.000 0.980 1.000 127,000 124,490 0.9802 0.774 0.774 0.782 0.766 0.782 162,485 0.7662 0.00%
2014-09-03 0 0.990 0.980 0.990 0.960 0.990 152,000 147,890 0.9730 0.774 0.766 0.774 0.750 0.774 194,471 0.7605 -1.00%
2014-09-02 0 1.000 0.980 1.000 0.950 1.010 846,000 834,650 0.9866 0.782 0.766 0.782 0.743 0.789 1,082,382 0.7711 1.01%
2014-09-01 0 0.990 0.970 0.990 0.960 0.990 73,000 71,400 0.9781 0.774 0.758 0.774 0.750 0.774 93,397 0.7645 0.00%
2014-08-29 0 0.990 0.980 1.000 0.960 1.010 1,201,000 1,183,890 0.9858 0.774 0.766 0.782 0.750 0.789 1,536,574 0.7705 -1.00%
2014-08-28 0 1.000 1.000 1.020 1.000 1.010 75,000 75,010 1.0001 0.782 0.782 0.797 0.782 0.789 95,956 0.7817 -0.99%
2014-08-27 0 1.010 1.000 1.010 1.000 1.010 71,000 71,660 1.0093 0.789 0.782 0.789 0.782 0.789 90,838 0.7889 0.00%
2014-08-26 0 1.010 1.010 1.030 1.010 1.030 31,000 31,560 1.0181 0.789 0.789 0.805 0.789 0.805 39,662 0.7957 -0.98%
2014-08-25 0 1.020 1.020 1.030 1.010 1.030 152,000 154,220 1.0146 0.797 0.797 0.805 0.789 0.805 194,471 0.7930 0.00%
2014-08-22 0 1.020 1.010 1.020 1.010 1.030 140,000 141,940 1.0139 0.797 0.789 0.797 0.789 0.805 179,118 0.7924 -1.92%
2014-08-21 0 1.040 1.020 1.040 1.020 1.060 327,000 338,090 1.0339 0.813 0.797 0.813 0.797 0.829 418,368 0.8081 1.96%
2014-08-20 0 1.020 1.020 1.030 1.010 1.060 302,000 311,970 1.0330 0.797 0.797 0.805 0.789 0.829 386,382 0.8074 0.99%
2014-08-19 0 1.010 1.010 1.020 1.010 1.020 361,000 364,790 1.0105 0.789 0.789 0.797 0.789 0.797 461,868 0.7898 0.00%
2014-08-18 0 1.010 1.010 1.030 1.010 1.020 36,000 36,390 1.0108 0.789 0.789 0.805 0.789 0.797 46,059 0.7901 -0.98%
2014-08-15 0 1.020 1.020 1.030 1.020 1.050 830,000 849,920 1.0240 0.797 0.797 0.805 0.797 0.821 1,061,912 0.8004 0.00%
2014-08-14 0 1.020 1.010 1.020 1.010 1.030 345,000 352,670 1.0222 0.797 0.789 0.797 0.789 0.805 441,397 0.7990 0.00%
2014-08-13 0 1.020 1.020 1.030 1.010 1.030 235,000 239,720 1.0201 0.797 0.797 0.805 0.789 0.805 300,662 0.7973 0.00%
2014-08-12 0 1.020 1.020 1.030 1.010 1.040 211,000 217,510 1.0309 0.797 0.797 0.805 0.789 0.813 269,956 0.8057 2.00%
2014-08-11 0 1.000 1.000 1.020 1.000 1.000 39,000 39,000 1.0000 0.782 0.782 0.797 0.782 0.782 49,897 0.7816 1.01%
2014-08-08 0 0.990 0.990 1.020 0.990 1.040 1,069,000 1,088,480 1.0182 0.774 0.774 0.797 0.774 0.813 1,367,691 0.7959 -3.88%
2014-08-07 0 1.030 1.030 1.040 1.030 1.060 373,000 386,110 1.0351 0.805 0.805 0.813 0.805 0.829 477,221 0.8091 -2.83%
2014-08-06 0 1.060 1.020 1.060 0.980 1.070 867,000 902,630 1.0411 0.829 0.797 0.829 0.766 0.836 1,109,250 0.8137 6.00%
2014-08-05 0 1.000 0.990 1.000 0.980 1.000 325,000 324,090 0.9972 0.782 0.774 0.782 0.766 0.782 415,809 0.7794 -0.99%
2014-08-04 0 1.010 0.990 1.010 0.990 1.020 164,000 165,390 1.0085 0.789 0.774 0.789 0.774 0.797 209,824 0.7882 -0.98%
2014-08-01 0 1.020 1.000 1.020 0.990 1.020 267,000 266,970 0.9999 0.797 0.782 0.797 0.774 0.797 341,603 0.7815 2.00%
2014-07-31 0 1.000 1.000 1.010 0.980 1.000 89,000 88,190 0.9909 0.782 0.782 0.789 0.766 0.782 113,868 0.7745 0.00%
2014-07-30 0 1.000 0.990 1.000 0.990 1.000 261,000 259,500 0.9943 0.782 0.774 0.782 0.774 0.782 333,926 0.7771 -0.99%
2014-07-29 0 1.010 1.000 1.010 0.990 1.010 178,000 176,980 0.9943 0.789 0.782 0.789 0.774 0.789 227,735 0.7771 1.00%
2014-07-28 0 1.000 0.990 1.000 0.980 1.000 114,000 112,930 0.9906 0.782 0.774 0.782 0.766 0.782 145,853 0.7743 1.01%
2014-07-25 0 0.990 0.980 0.990 0.990 1.020 1,036,000 1,042,730 1.0065 0.774 0.766 0.774 0.774 0.797 1,325,471 0.7867 -4.81%
2014-07-24 0 1.040 1.040 1.060 1.030 1.090 704,000 737,650 1.0478 0.813 0.813 0.829 0.805 0.852 900,706 0.8190 -4.59%
2014-07-23 0 1.090 1.090 1.100 1.010 1.120 4,519,000 4,862,420 1.0760 0.852 0.852 0.860 0.789 0.875 5,781,662 0.8410 7.92%
2014-07-22 0 1.010 1.010 1.020 0.980 1.040 656,000 670,750 1.0225 0.789 0.789 0.797 0.766 0.813 839,294 0.7992 2.02%
2014-07-21 0 0.990 0.990 1.000 0.980 1.010 909,000 899,950 0.9900 0.774 0.774 0.782 0.766 0.789 1,162,985 0.7738 -1.00%
2014-07-18 0 1.000 0.990 1.010 0.980 1.090 671,000 695,460 1.0365 0.782 0.774 0.789 0.766 0.852 858,485 0.8101 1.01%
2014-07-17 0 0.990 0.980 1.000 0.990 0.990 236,000 233,530 0.9895 0.774 0.766 0.782 0.774 0.774 301,941 0.7734 1.02%
2014-07-16 0 0.980 0.980 0.990 0.980 1.000 248,000 245,170 0.9886 0.766 0.766 0.774 0.766 0.782 317,294 0.7727 -1.01%
2014-07-15 0 0.990 0.980 1.000 0.980 0.990 328,000 324,200 0.9884 0.774 0.766 0.782 0.766 0.774 419,647 0.7726 0.00%
2014-07-14 0 0.990 0.980 0.990 0.990 0.990 171,000 169,290 0.9900 0.774 0.766 0.774 0.774 0.774 218,779 0.7738 0.00%
2014-07-11 0 0.990 0.980 1.010 0.980 1.020 179,000 180,450 1.0081 0.774 0.766 0.789 0.766 0.797 229,015 0.7879 1.02%
2014-07-10 0 0.980 0.980 1.000 0.980 0.990 308,000 304,760 0.9895 0.766 0.766 0.782 0.766 0.774 394,059 0.7734 -1.01%
2014-07-09 0 0.990 0.990 1.000 0.970 1.000 184,000 181,800 0.9880 0.774 0.774 0.782 0.758 0.782 235,412 0.7723 -1.00%
2014-07-08 0 1.000 0.990 1.000 0.970 1.010 605,000 599,050 0.9902 0.782 0.774 0.782 0.758 0.789 774,044 0.7739 0.00%
2014-07-07 0 1.000 1.000 1.010 1.000 1.010 144,000 145,070 1.0074 0.782 0.782 0.789 0.782 0.789 184,235 0.7874 -0.99%
2014-07-04 0 1.010 1.010 1.020 1.010 1.020 362,000 368,940 1.0192 0.789 0.789 0.797 0.789 0.797 463,147 0.7966 -0.98%
2014-07-03 0 1.020 1.010 1.020 1.010 1.030 285,000 290,970 1.0209 0.797 0.789 0.797 0.789 0.805 364,632 0.7980 0.99%
2014-07-02 0 1.010 1.010 1.020 1.000 1.050 1,292,000 1,334,060 1.0326 0.789 0.789 0.797 0.782 0.821 1,653,000 0.8071 -0.98%
2014-06-30 0 1.020 1.010 1.020 0.990 1.030 245,000 249,920 1.0201 0.797 0.789 0.797 0.774 0.805 313,456 0.7973 0.99%
2014-06-27 0 1.010 1.010 1.020 0.990 1.030 1,071,000 1,083,040 1.0112 0.789 0.789 0.797 0.774 0.805 1,370,250 0.7904 -1.94%
2014-06-26 0 1.030 1.010 1.030 1.010 1.050 172,000 177,550 1.0323 0.805 0.789 0.805 0.789 0.821 220,059 0.8068 0.98%
2014-06-25 0 1.020 1.010 1.020 1.020 1.030 257,000 263,700 1.0261 0.797 0.789 0.797 0.797 0.805 328,809 0.8020 -0.97%
2014-06-24 0 1.030 1.030 1.040 1.020 1.040 191,000 196,590 1.0293 0.805 0.805 0.813 0.797 0.813 244,368 0.8045 0.98%
2014-06-23 0 1.020 1.010 1.030 1.020 1.050 211,000 216,540 1.0263 0.797 0.789 0.805 0.797 0.821 269,956 0.8021 0.99%
2014-06-20 0 1.010 1.000 1.010 1.000 1.030 149,000 150,700 1.0114 0.789 0.782 0.789 0.782 0.805 190,632 0.7905 0.00%
2014-06-19 0 1.010 1.010 1.030 1.000 1.020 249,000 252,510 1.0141 0.789 0.789 0.805 0.782 0.797 318,574 0.7926 0.00%
2014-06-18 0 1.010 1.010 1.020 1.010 1.030 168,000 171,270 1.0195 0.789 0.789 0.797 0.789 0.805 214,941 0.7968 -0.98%
2014-06-17 0 1.020 1.010 1.020 1.010 1.020 289,000 293,580 1.0158 0.797 0.789 0.797 0.789 0.797 369,750 0.7940 1.19%
2014-06-16 0 1.020 1.020 1.030 1.000 1.060 443,000 457,430 1.0326 0.788 0.788 0.796 0.772 0.819 573,527 0.7976 2.00%
2014-06-13 0 1.000 1.000 1.030 0.980 1.050 744,000 754,130 1.0136 0.772 0.772 0.796 0.757 0.811 963,214 0.7829 -2.91%
2014-06-12 0 1.030 1.030 1.050 1.030 1.070 339,000 353,930 1.0440 0.796 0.796 0.811 0.796 0.826 438,884 0.8064 -0.96%
2014-06-11 0 1.040 1.040 1.050 1.030 1.070 425,000 447,580 1.0531 0.803 0.803 0.811 0.796 0.826 550,223 0.8135 -2.80%
2014-06-10 0 1.070 1.070 1.100 1.030 1.090 615,000 645,420 1.0495 0.826 0.826 0.850 0.796 0.842 796,205 0.8106 2.88%
2014-06-09 0 1.040 1.040 1.060 1.010 1.100 481,000 507,440 1.0550 0.803 0.803 0.819 0.780 0.850 622,723 0.8149 0.00%
2014-06-06 0 1.040 1.040 1.050 1.040 1.070 649,000 682,990 1.0524 0.803 0.803 0.811 0.803 0.826 840,223 0.8129 -1.89%
2014-06-05 0 1.060 1.050 1.060 1.040 1.150 1,788,000 1,946,400 1.0886 0.819 0.811 0.819 0.803 0.888 2,314,821 0.8408 -2.75%
2014-06-04 0 1.090 1.080 1.100 0.980 1.150 4,348,000 4,677,270 1.0757 0.842 0.834 0.850 0.757 0.888 5,629,107 0.8309 13.54%
2014-06-03 0 0.960 0.960 0.970 0.930 0.990 745,000 713,560 0.9578 0.742 0.742 0.749 0.718 0.765 964,509 0.7398 3.23%
2014-05-30 0 0.930 0.900 0.950 0.900 0.970 1,865,047 1,725,440 0.9251 0.718 0.695 0.734 0.695 0.749 2,414,570 0.7146 -3.12%
2014-05-29 0 0.960 0.960 0.970 - - 0 0 - 0.742 0.742 0.749 - - 0 - 0.00%
2014-05-28 0 0.960 0.960 0.970 0.950 0.980 105,000 101,850 0.9700 0.742 0.742 0.749 0.734 0.757 135,937 0.7492 1.05%
2014-05-27 0 0.950 0.950 0.960 0.950 0.950 124,000 117,800 0.9500 0.734 0.734 0.742 0.734 0.734 160,536 0.7338 -2.06%
2014-05-26 0 0.970 0.940 0.970 0.920 0.990 868,053 814,227 0.9380 0.749 0.726 0.749 0.711 0.765 1,123,819 0.7245 5.43%
2014-05-23 0 0.920 0.920 0.930 0.920 0.930 39,000 35,970 0.9223 0.711 0.711 0.718 0.711 0.718 50,491 0.7124 0.00%
2014-05-22 0 0.920 0.920 0.930 0.920 0.930 153,000 142,260 0.9298 0.711 0.711 0.718 0.711 0.718 198,080 0.7182 -1.08%
2014-05-21 0 0.930 0.920 0.930 0.920 0.930 451,253 418,245 0.9269 0.718 0.711 0.718 0.711 0.718 584,211 0.7159 1.09%
2014-05-20 0 0.920 0.920 0.930 0.920 0.930 604,000 561,610 0.9298 0.711 0.711 0.718 0.711 0.718 781,964 0.7182 0.00%
2014-05-19 0 0.920 0.920 0.930 0.920 0.930 24,000 22,290 0.9288 0.711 0.711 0.718 0.711 0.718 31,071 0.7174 -1.08%
2014-05-16 0 0.930 0.930 0.950 0.900 0.930 559,000 515,390 0.9220 0.718 0.718 0.734 0.695 0.718 723,705 0.7122 0.00%
2014-05-15 0 0.930 0.920 0.930 0.930 0.930 114,000 106,020 0.9300 0.718 0.711 0.718 0.718 0.718 147,589 0.7183 0.00%
2014-05-14 0 0.930 0.930 0.950 0.930 0.950 160,000 151,050 0.9441 0.718 0.718 0.734 0.718 0.734 207,143 0.7292 0.00%
2014-05-13 0 0.930 0.930 0.940 0.920 0.930 236,000 217,180 0.9203 0.718 0.718 0.726 0.711 0.718 305,536 0.7108 1.09%
2014-05-12 0 0.920 0.920 0.930 0.920 0.930 134,000 123,580 0.9222 0.711 0.711 0.718 0.711 0.718 173,482 0.7123 -1.08%
2014-05-09 0 0.930 0.930 0.940 0.930 0.960 1,024,000 962,360 0.9398 0.718 0.718 0.726 0.718 0.742 1,325,714 0.7259 -3.12%
2014-05-08 0 0.960 0.930 0.960 0.930 0.970 33,000 31,220 0.9461 0.742 0.718 0.742 0.718 0.749 42,723 0.7308 1.05%
2014-05-07 0 0.950 0.950 0.970 0.940 0.970 1,052,000 992,030 0.9430 0.734 0.734 0.749 0.726 0.749 1,361,964 0.7284 2.15%
2014-05-05 0 0.930 0.930 0.940 0.920 0.940 525,000 491,030 0.9353 0.718 0.718 0.726 0.711 0.726 679,687 0.7224 0.00%
2014-05-02 0 0.930 0.930 0.940 0.920 0.940 168,000 156,580 0.9320 0.718 0.718 0.726 0.711 0.726 217,500 0.7199 0.00%
2014-04-30 0 0.930 0.930 0.940 0.910 0.980 112,000 104,820 0.9359 0.718 0.718 0.726 0.703 0.757 145,000 0.7229 -1.06%
2014-04-29 0 0.940 0.930 0.950 0.930 0.980 812,000 774,750 0.9541 0.726 0.718 0.734 0.718 0.757 1,051,250 0.7370 1.08%
2014-04-28 0 0.930 0.930 0.940 0.900 0.960 220,000 207,320 0.9424 0.718 0.718 0.726 0.695 0.742 284,821 0.7279 1.09%
2014-04-25 0 0.920 0.910 0.930 0.910 0.950 431,000 401,800 0.9323 0.711 0.703 0.718 0.703 0.734 557,991 0.7201 1.10%
2014-04-24 0 0.910 0.910 0.930 0.910 0.930 735,000 679,800 0.9249 0.703 0.703 0.718 0.703 0.718 951,562 0.7144 1.11%
2014-04-23 0 0.900 0.900 0.910 0.900 0.910 589,000 534,660 0.9077 0.695 0.695 0.703 0.695 0.703 762,545 0.7012 -1.10%
2014-04-22 0 0.910 0.910 0.920 0.910 0.960 515,000 477,700 0.9276 0.703 0.703 0.711 0.703 0.742 666,741 0.7165 0.00%
2014-04-17 0 0.910 0.910 0.920 0.910 0.920 433,000 397,240 0.9174 0.703 0.703 0.711 0.703 0.711 560,580 0.7086 0.00%
2014-04-16 0 0.910 0.910 0.920 0.910 0.960 753,000 693,580 0.9211 0.703 0.703 0.711 0.703 0.742 974,866 0.7115 -2.15%
2014-04-15 0 0.930 0.930 0.940 0.920 0.970 601,000 566,680 0.9429 0.718 0.718 0.726 0.711 0.749 778,080 0.7283 -4.12%
2014-04-14 0 0.970 0.970 0.980 0.970 1.000 605,000 590,110 0.9754 0.749 0.749 0.757 0.749 0.772 783,259 0.7534 -1.02%
2014-04-11 0 0.980 0.980 0.990 0.980 1.010 601,000 596,570 0.9926 0.757 0.757 0.765 0.757 0.780 778,080 0.7667 0.00%
2014-04-10 0 0.980 0.980 0.990 0.980 0.980 35,000 34,300 0.9800 0.757 0.757 0.765 0.757 0.757 45,312 0.7570 0.00%
2014-04-09 0 0.980 0.980 1.000 0.970 1.000 190,500 187,145 0.9824 0.757 0.757 0.772 0.749 0.772 246,629 0.7588 0.00%
2014-04-08 0 0.980 0.980 0.990 0.980 1.040 79,000 79,160 1.0020 0.757 0.757 0.765 0.757 0.803 102,277 0.7740 1.03%
2014-04-07 0 0.970 0.970 0.990 0.960 1.010 209,000 206,810 0.9895 0.749 0.749 0.765 0.742 0.780 270,580 0.7643 -3.00%
2014-04-04 0 1.000 1.000 1.010 0.990 1.020 250,000 250,650 1.0026 0.772 0.772 0.780 0.765 0.788 323,661 0.7744 0.00%
2014-04-03 0 1.000 0.990 1.000 0.960 1.020 831,000 827,310 0.9956 0.772 0.765 0.772 0.742 0.788 1,075,848 0.7690 3.09%
2014-04-02 0 0.970 0.970 0.980 0.950 0.970 731,000 701,210 0.9592 0.749 0.749 0.757 0.734 0.749 946,384 0.7409 1.04%
2014-04-01 0 0.960 0.960 0.980 0.950 0.980 501,000 484,170 0.9664 0.742 0.742 0.757 0.734 0.757 648,616 0.7465 1.05%
2014-03-31 0 0.950 0.950 0.970 0.940 0.970 3,349,000 3,227,080 0.9636 0.734 0.734 0.749 0.726 0.749 4,335,759 0.7443 -2.06%
2014-03-28 0 0.970 0.960 0.970 0.920 1.020 3,460,000 3,292,980 0.9517 0.749 0.742 0.749 0.711 0.788 4,479,464 0.7351 -3.00%
2014-03-27 0 1.000 1.000 1.020 1.000 1.100 2,707,000 2,778,980 1.0266 0.772 0.772 0.788 0.772 0.850 3,504,598 0.7930 -13.04%
2014-03-26 0 1.150 1.150 1.160 1.140 1.190 584,000 683,160 1.1698 0.888 0.888 0.896 0.881 0.919 756,071 0.9036 -2.54%
2014-03-25 0 1.180 1.180 1.190 1.180 1.210 362,000 435,750 1.2037 0.911 0.911 0.919 0.911 0.935 468,661 0.9298 -0.84%
2014-03-24 0 1.190 1.190 1.210 1.180 1.200 37,000 44,130 1.1927 0.919 0.919 0.935 0.911 0.927 47,902 0.9213 0.00%
2014-03-21 0 1.190 1.180 1.250 1.180 1.200 245,000 291,760 1.1909 0.919 0.911 0.966 0.911 0.927 317,187 0.9198 0.85%
2014-03-20 0 1.180 1.180 1.190 1.160 1.190 299,100 354,375 1.1848 0.911 0.911 0.919 0.896 0.919 387,228 0.9152 -0.84%
2014-03-19 0 1.190 1.190 1.240 1.170 1.200 309,000 366,490 1.1861 0.919 0.919 0.958 0.904 0.927 400,045 0.9161 -2.46%
2014-03-18 0 1.220 1.220 1.260 1.200 1.270 388,000 475,940 1.2266 0.942 0.942 0.973 0.927 0.981 502,321 0.9475 -3.94%
2014-03-17 0 1.270 1.270 1.300 1.270 1.280 105,000 133,850 1.2748 0.981 0.981 1.004 0.981 0.989 135,937 0.9846 0.00%
2014-03-14 0 1.270 1.260 1.290 1.260 1.270 125,000 157,560 1.2605 0.981 0.973 0.996 0.973 0.981 161,830 0.9736 0.00%
2014-03-13 0 1.270 1.260 1.300 1.250 1.330 316,100 401,433 1.2700 0.981 0.973 1.004 0.966 1.027 409,237 0.9809 -0.78%
2014-03-12 0 1.280 1.280 1.300 1.260 1.290 306,080 391,393 1.2787 0.989 0.989 1.004 0.973 0.996 396,264 0.9877 -0.78%
2014-03-11 0 1.290 1.270 1.290 1.250 1.380 354,000 463,300 1.3088 0.996 0.981 0.996 0.966 1.066 458,304 1.0109 2.38%
2014-03-10 0 1.260 1.260 1.280 1.260 1.280 122,000 154,820 1.2690 0.973 0.973 0.989 0.973 0.989 157,946 0.9802 -1.56%
2014-03-07 0 1.280 1.280 1.300 1.280 1.300 277,000 355,650 1.2839 0.989 0.989 1.004 0.989 1.004 358,616 0.9917 -1.54%
2014-03-06 0 1.300 1.290 1.300 1.280 1.300 111,000 144,240 1.2995 1.004 0.996 1.004 0.989 1.004 143,705 1.0037 0.78%
2014-03-05 0 1.290 1.280 1.300 1.280 1.300 282,000 361,520 1.2820 0.996 0.989 1.004 0.989 1.004 365,089 0.9902 0.78%
2014-03-04 0 1.280 1.280 1.320 1.260 1.290 205,000 261,280 1.2745 0.989 0.989 1.020 0.973 0.996 265,402 0.9845 -0.78%
2014-03-03 0 1.290 1.290 1.300 1.290 1.300 206,000 267,250 1.2973 0.996 0.996 1.004 0.996 1.004 266,696 1.0021 0.00%
2014-02-28 0 1.290 1.290 1.300 1.280 1.310 314,000 407,720 1.2985 0.996 0.996 1.004 0.989 1.012 406,518 1.0030 0.78%
2014-02-27 0 1.280 1.270 1.300 1.270 1.290 242,000 310,130 1.2815 0.989 0.981 1.004 0.981 0.996 313,304 0.9899 0.00%
2014-02-26 0 1.280 1.280 1.300 1.280 1.300 316,000 406,820 1.2874 0.989 0.989 1.004 0.989 1.004 409,107 0.9944 -0.78%
2014-02-25 0 1.290 1.290 1.300 1.290 1.310 143,009 186,251 1.3024 0.996 0.996 1.004 0.996 1.012 185,146 1.0060 -1.53%
2014-02-24 0 1.310 1.310 1.320 1.310 1.330 147,000 193,440 1.3159 1.012 1.012 1.020 1.012 1.027 190,312 1.0164 -0.76%
2014-02-21 0 1.320 1.320 1.330 1.310 1.340 45,000 59,400 1.3200 1.020 1.020 1.027 1.012 1.035 58,259 1.0196 0.00%
2014-02-20 0 1.320 1.320 1.330 1.320 1.340 61,000 80,640 1.3220 1.020 1.020 1.027 1.020 1.035 78,973 1.0211 -1.49%
2014-02-19 0 1.340 1.330 1.340 1.290 1.380 431,000 572,650 1.3287 1.035 1.027 1.035 0.996 1.066 557,991 1.0263 3.08%
2014-02-18 0 1.300 1.300 1.310 1.300 1.310 107,000 139,860 1.3071 1.004 1.004 1.012 1.004 1.012 138,527 1.0096 -1.52%
2014-02-17 0 1.320 1.320 1.330 1.320 1.350 28,676 38,125 1.3295 1.020 1.020 1.027 1.020 1.043 37,125 1.0269 -2.22%
2014-02-14 0 1.350 1.320 1.350 1.310 1.350 116,000 153,910 1.3268 1.043 1.020 1.043 1.012 1.043 150,179 1.0248 3.05%
2014-02-13 0 1.310 1.300 1.320 1.290 1.320 57,000 74,590 1.3086 1.012 1.004 1.020 0.996 1.020 73,795 1.0108 0.00%
2014-02-12 0 1.310 1.300 1.320 1.250 1.330 116,000 151,680 1.3076 1.012 1.004 1.020 0.966 1.027 150,179 1.0100 1.55%
2014-02-11 0 1.290 1.270 1.290 1.270 1.300 362,005 464,796 1.2839 0.996 0.981 0.996 0.981 1.004 468,667 0.9917 -0.77%
2014-02-10 0 1.300 1.290 1.310 1.270 1.300 236,000 304,240 1.2892 1.004 0.996 1.012 0.981 1.004 305,536 0.9958 -0.76%
2014-02-07 0 1.310 1.310 1.330 1.290 1.310 65,000 84,470 1.2995 1.012 1.012 1.027 0.996 1.012 84,152 1.0038 0.77%
2014-02-06 0 1.300 1.300 1.320 1.290 1.300 37,000 47,790 1.2916 1.004 1.004 1.020 0.996 1.004 47,902 0.9977 0.00%
2014-02-05 0 1.300 1.300 1.310 1.300 1.310 37,000 48,140 1.3011 1.004 1.004 1.012 1.004 1.012 47,902 1.0050 -0.76%
2014-02-04 0 1.310 1.300 1.380 1.260 1.310 499,000 644,670 1.2919 1.012 1.004 1.066 0.973 1.012 646,027 0.9979 0.77%
2014-01-30 0 1.300 1.300 1.310 1.300 1.300 139,000 180,700 1.3000 1.004 1.004 1.012 1.004 1.004 179,955 1.0041 -0.76%
2014-01-29 0 1.310 1.300 1.320 1.300 1.320 27,000 35,430 1.3122 1.012 1.004 1.020 1.004 1.020 34,955 1.0136 0.00%
2014-01-28 0 1.310 1.300 1.310 1.300 1.320 365,000 478,600 1.3112 1.012 1.004 1.012 1.004 1.020 472,545 1.0128 0.00%
2014-01-27 0 1.310 1.310 1.330 1.300 1.330 411,000 537,380 1.3075 1.012 1.012 1.027 1.004 1.027 532,098 1.0099 -2.96%
2014-01-24 0 1.350 1.350 1.360 1.330 1.360 442,000 592,480 1.3405 1.043 1.043 1.050 1.027 1.050 572,232 1.0354 0.00%
2014-01-23 0 1.350 1.350 1.360 1.330 1.360 487,000 654,690 1.3443 1.043 1.043 1.050 1.027 1.050 630,491 1.0384 1.50%
2014-01-22 0 1.330 1.330 1.340 1.320 1.340 413,000 547,200 1.3249 1.027 1.027 1.035 1.020 1.035 534,687 1.0234 0.00%
2014-01-21 0 1.330 1.330 1.340 1.330 1.350 305,000 408,890 1.3406 1.027 1.027 1.035 1.027 1.043 394,866 1.0355 0.00%
2014-01-20 0 1.330 1.330 1.340 1.310 1.350 333,000 441,980 1.3273 1.027 1.027 1.035 1.012 1.043 431,116 1.0252 -0.75%
2014-01-17 0 1.340 1.340 1.350 1.320 1.350 583,000 778,370 1.3351 1.035 1.035 1.043 1.020 1.043 754,777 1.0313 -0.74%
2014-01-16 0 1.350 1.350 1.360 1.350 1.370 534,000 724,160 1.3561 1.043 1.043 1.050 1.043 1.058 691,339 1.0475 0.75%
2014-01-15 0 1.340 1.340 1.350 1.340 1.370 622,000 840,650 1.3515 1.035 1.035 1.043 1.035 1.058 805,268 1.0439 -1.47%
2014-01-14 0 1.360 1.340 1.360 1.300 1.370 3,011,000 4,030,020 1.3384 1.050 1.035 1.050 1.004 1.058 3,898,170 1.0338 -2.16%
2014-01-13 0 1.390 1.390 1.410 1.370 1.400 599,000 827,210 1.3810 1.074 1.074 1.089 1.058 1.081 775,491 1.0667 0.72%
2014-01-10 0 1.380 1.380 1.390 1.370 1.400 292,000 404,240 1.3844 1.066 1.066 1.074 1.058 1.081 378,036 1.0693 0.00%
2014-01-09 0 1.380 1.370 1.380 1.370 1.470 2,064,191 2,881,749 1.3961 1.066 1.058 1.066 1.058 1.135 2,672,390 1.0783 -2.82%
2014-01-08 0 1.420 1.420 1.430 1.420 1.440 771,144 1,102,748 1.4300 1.097 1.097 1.105 1.097 1.112 998,356 1.1046 -0.70%
2014-01-07 0 1.430 1.430 1.450 1.420 1.460 246,000 352,960 1.4348 1.105 1.105 1.120 1.097 1.128 318,482 1.1083 0.70%
2014-01-06 0 1.420 1.420 1.430 1.420 1.440 334,000 477,010 1.4282 1.097 1.097 1.105 1.097 1.112 432,411 1.1031 -2.07%
2014-01-03 0 1.450 1.440 1.480 1.430 1.530 324,000 472,020 1.4569 1.120 1.112 1.143 1.105 1.182 419,464 1.1253 0.00%
2014-01-02 0 1.450 1.430 1.450 1.430 1.480 297,000 433,800 1.4606 1.120 1.105 1.120 1.105 1.143 384,509 1.1282 0.00%
2013-12-31 0 1.450 1.450 1.470 1.430 1.450 82,000 118,800 1.4488 1.120 1.120 1.135 1.105 1.120 106,161 1.1191 1.40%
2013-12-30 0 1.430 1.430 1.460 1.430 1.480 1,010,000 1,467,950 1.4534 1.105 1.105 1.128 1.105 1.143 1,307,589 1.1226 -4.67%
2013-12-27 0 1.500 1.490 1.500 1.450 1.540 274,000 407,940 1.4888 1.159 1.151 1.159 1.120 1.190 354,732 1.1500 3.45%
2013-12-24 0 1.450 1.450 1.480 1.450 1.470 38,000 55,310 1.4555 1.120 1.120 1.143 1.120 1.135 49,196 1.1243 0.00%
2013-12-23 0 1.450 1.440 1.450 1.440 1.490 121,000 174,600 1.4430 1.120 1.112 1.120 1.112 1.151 156,652 1.1146 -2.68%
2013-12-20 0 1.490 1.440 1.490 1.440 1.490 97,000 140,680 1.4503 1.151 1.112 1.151 1.112 1.151 125,580 1.1202 3.47%
2013-12-19 0 1.440 1.440 1.450 1.430 1.470 587,000 851,260 1.4502 1.112 1.112 1.120 1.105 1.135 759,955 1.1201 -2.04%
2013-12-18 0 1.470 1.440 1.500 1.450 1.490 608,000 890,320 1.4643 1.135 1.112 1.159 1.120 1.151 787,143 1.1311 -1.34%
2013-12-17 0 1.490 1.480 1.490 1.490 1.510 482,000 721,540 1.4970 1.151 1.143 1.151 1.151 1.166 624,018 1.1563 0.00%
2013-12-16 0 1.490 1.490 1.500 1.490 1.530 738,000 1,102,910 1.4945 1.151 1.151 1.159 1.151 1.182 955,446 1.1543 -1.97%
2013-12-13 0 1.520 1.530 1.550 1.520 1.550 517,000 797,890 1.5433 1.174 1.182 1.197 1.174 1.197 669,330 1.1921 0.00%
2013-12-12 0 1.520 1.500 1.540 1.480 1.560 238,000 361,260 1.5179 1.174 1.159 1.190 1.143 1.205 308,125 1.1724 2.70%
2013-12-11 0 1.480 1.490 1.510 1.480 1.510 307,000 458,060 1.4921 1.143 1.151 1.166 1.143 1.166 397,455 1.1525 -2.63%
2013-12-10 0 1.520 1.510 1.520 1.510 1.520 255,000 385,150 1.5104 1.174 1.166 1.174 1.166 1.174 330,134 1.1666 0.66%
2013-12-09 0 1.510 1.500 1.510 1.510 1.530 398,000 602,630 1.5141 1.166 1.159 1.166 1.166 1.182 515,268 1.1695 -0.66%
2013-12-06 0 1.520 1.510 1.520 1.510 1.520 366,000 553,900 1.5134 1.174 1.166 1.174 1.166 1.174 473,839 1.1690 0.00%
2013-12-05 0 1.520 1.520 1.530 1.510 1.520 179,000 272,060 1.5199 1.174 1.174 1.182 1.166 1.174 231,741 1.1740 0.00%
2013-12-04 0 1.520 1.490 1.520 1.500 1.530 1,016,000 1,526,490 1.5025 1.174 1.151 1.174 1.159 1.182 1,315,357 1.1605 -0.65%
2013-12-03 0 1.530 1.520 1.530 1.500 1.560 1,290,000 1,959,900 1.5193 1.182 1.174 1.182 1.159 1.205 1,670,089 1.1735 -1.29%
2013-12-02 0 1.550 1.540 1.550 1.530 1.560 228,000 352,510 1.5461 1.197 1.190 1.197 1.182 1.205 295,179 1.1942 0.65%
2013-11-29 0 1.540 1.520 1.540 1.520 1.550 365,000 560,080 1.5345 1.190 1.174 1.190 1.174 1.197 472,545 1.1852 0.65%
2013-11-28 0 1.530 1.520 1.530 1.520 1.560 530,000 815,360 1.5384 1.182 1.174 1.182 1.174 1.205 686,161 1.1883 -0.65%
2013-11-27 0 1.540 1.530 1.550 1.530 1.560 118,000 181,020 1.5341 1.190 1.182 1.197 1.182 1.205 152,768 1.1849 -1.28%
2013-11-26 0 1.560 1.550 1.560 1.520 1.560 804,000 1,236,700 1.5382 1.205 1.197 1.205 1.174 1.205 1,040,893 1.1881 0.65%
2013-11-25 0 1.550 1.550 1.560 1.540 1.560 269,000 417,210 1.5510 1.197 1.197 1.205 1.190 1.205 348,259 1.1980 -0.64%
2013-11-22 0 1.560 1.550 1.560 1.540 1.580 239,000 368,950 1.5437 1.205 1.197 1.205 1.190 1.220 309,420 1.1924 0.65%
2013-11-21 0 1.550 1.540 1.550 1.540 1.560 178,000 275,690 1.5488 1.197 1.190 1.197 1.190 1.205 230,446 1.1963 0.65%
2013-11-20 0 1.540 1.540 1.550 1.530 1.570 522,000 809,830 1.5514 1.190 1.190 1.197 1.182 1.213 675,804 1.1983 -1.28%
2013-11-19 0 1.560 1.550 1.560 1.550 1.570 689,000 1,073,510 1.5581 1.205 1.197 1.205 1.197 1.213 892,009 1.2035 0.00%
2013-11-18 0 1.560 1.560 1.570 1.550 1.580 630,000 985,360 1.5641 1.205 1.205 1.213 1.197 1.220 815,625 1.2081 0.00%
2013-11-15 0 1.560 1.550 1.560 1.550 1.580 157,000 244,840 1.5595 1.205 1.197 1.205 1.197 1.220 203,259 1.2046 0.00%
2013-11-14 0 1.560 1.560 1.570 1.550 1.570 229,000 357,470 1.5610 1.205 1.205 1.213 1.197 1.213 296,473 1.2057 0.65%
2013-11-13 0 1.550 1.550 1.560 1.550 1.560 185,000 286,940 1.5510 1.197 1.197 1.205 1.197 1.205 239,509 1.1980 -1.27%
2013-11-12 0 1.570 1.560 1.570 1.550 1.580 355,000 554,640 1.5624 1.213 1.205 1.213 1.197 1.220 459,598 1.2068 0.00%
2013-11-11 0 1.570 1.560 1.570 1.520 1.580 421,000 657,640 1.5621 1.213 1.205 1.213 1.174 1.220 545,045 1.2066 2.61%
2013-11-08 0 1.530 1.530 1.540 1.530 1.540 123,000 188,840 1.5353 1.182 1.182 1.190 1.182 1.190 159,241 1.1859 -1.92%
2013-11-07 0 1.560 1.540 1.560 1.510 1.560 332,000 510,780 1.5385 1.205 1.190 1.205 1.166 1.205 429,821 1.1884 0.65%
2013-11-06 0 1.550 1.520 1.550 1.520 1.550 156,000 239,240 1.5336 1.197 1.174 1.197 1.174 1.197 201,964 1.1846 0.00%
2013-11-05 0 1.550 1.540 1.550 1.520 1.550 359,000 550,170 1.5325 1.197 1.190 1.197 1.174 1.197 464,777 1.1837 1.31%
2013-11-04 0 1.530 1.520 1.550 1.530 1.560 222,000 341,700 1.5392 1.182 1.174 1.197 1.182 1.205 287,411 1.1889 -1.29%
2013-11-01 0 1.550 1.530 1.550 1.520 1.550 407,000 624,020 1.5332 1.197 1.182 1.197 1.174 1.197 526,920 1.1843 1.97%
2013-10-31 0 1.520 1.520 1.530 1.520 1.550 57,000 87,250 1.5307 1.174 1.174 1.182 1.174 1.197 73,795 1.1823 -1.30%
2013-10-30 0 1.540 1.530 1.550 1.520 1.560 77,000 118,550 1.5396 1.190 1.182 1.197 1.174 1.205 99,687 1.1892 1.32%
2013-10-29 0 1.520 1.510 1.530 1.520 1.550 486,000 743,570 1.5300 1.174 1.166 1.182 1.174 1.197 629,196 1.1818 -1.94%
2013-10-28 0 1.550 1.550 1.560 1.540 1.550 292,000 450,830 1.5439 1.197 1.197 1.205 1.190 1.197 378,036 1.1926 0.65%
2013-10-25 0 1.540 1.520 1.550 1.500 1.560 856,000 1,306,350 1.5261 1.190 1.174 1.197 1.159 1.205 1,108,214 1.1788 2.67%
2013-10-24 0 1.500 1.500 1.510 1.500 1.540 1,093,000 1,657,100 1.5161 1.159 1.159 1.166 1.159 1.190 1,415,045 1.1711 -2.60%
2013-10-23 0 1.540 1.530 1.550 1.540 1.580 1,178,000 1,829,580 1.5531 1.190 1.182 1.197 1.190 1.220 1,525,089 1.1997 -1.28%
2013-10-22 0 1.560 1.560 1.590 1.560 1.570 209,000 326,350 1.5615 1.205 1.205 1.228 1.205 1.213 270,580 1.2061 -0.64%
2013-10-21 0 1.570 1.570 1.580 1.570 1.600 1,903,000 3,005,560 1.5794 1.213 1.213 1.220 1.213 1.236 2,463,705 1.2199 -2.48%
2013-10-18 0 1.610 1.600 1.610 1.600 1.620 441,000 709,450 1.6087 1.244 1.236 1.244 1.236 1.251 570,937 1.2426 0.00%
2013-10-17 0 1.610 1.610 1.620 1.600 1.640 668,000 1,087,670 1.6282 1.244 1.244 1.251 1.236 1.267 864,821 1.2577 0.00%
2013-10-16 0 1.610 1.600 1.610 1.590 1.640 981,000 1,594,550 1.6254 1.244 1.236 1.244 1.228 1.267 1,270,045 1.2555 -1.23%
2013-10-15 0 1.630 1.630 1.640 1.610 1.640 614,000 1,002,980 1.6335 1.259 1.259 1.267 1.244 1.267 794,911 1.2618 0.62%
2013-10-11 0 1.620 1.620 1.640 1.610 1.660 1,157,000 1,883,830 1.6282 1.251 1.251 1.267 1.244 1.282 1,497,902 1.2576 -1.82%
2013-10-10 0 1.650 1.630 1.650 1.620 1.650 802,000 1,311,050 1.6347 1.274 1.259 1.274 1.251 1.274 1,038,304 1.2627 0.00%
2013-10-09 0 1.650 1.640 1.650 1.620 1.670 1,027,000 1,692,000 1.6475 1.274 1.267 1.274 1.251 1.290 1,329,598 1.2726 -0.60%
2013-10-08 0 1.660 1.650 1.670 1.620 1.670 1,249,000 2,052,560 1.6434 1.282 1.274 1.290 1.251 1.290 1,617,009 1.2694 1.22%
2013-10-07 0 1.640 1.650 1.660 1.630 1.660 620,050 1,021,941 1.6482 1.267 1.274 1.282 1.259 1.282 802,743 1.2731 -1.80%
2013-10-04 0 1.670 1.660 1.670 1.650 1.670 546,000 907,980 1.6630 1.290 1.282 1.290 1.274 1.290 706,875 1.2845 0.00%
2013-10-03 0 1.670 1.670 1.680 1.620 1.690 725,950 1,211,918 1.6694 1.290 1.290 1.298 1.251 1.305 939,846 1.2895 0.00%
2013-10-02 0 1.670 1.670 1.680 1.650 1.700 939,000 1,576,260 1.6787 1.290 1.290 1.298 1.274 1.313 1,215,670 1.2966 -1.76%
2013-09-30 0 1.700 1.680 1.700 1.580 1.700 1,093,000 1,793,130 1.6406 1.313 1.298 1.313 1.220 1.313 1,415,045 1.2672 4.29%
2013-09-27 0 1.630 1.630 1.640 1.590 1.640 1,147,000 1,867,430 1.6281 1.259 1.259 1.267 1.228 1.267 1,484,955 1.2576 0.62%
2013-09-26 0 1.620 1.620 1.630 1.600 1.630 453,000 733,980 1.6203 1.251 1.251 1.259 1.236 1.259 586,473 1.2515 0.62%
2013-09-25 0 1.610 1.610 1.640 1.600 1.660 1,336,000 2,179,490 1.6314 1.244 1.244 1.267 1.236 1.282 1,729,643 1.2601 -0.62%
2013-09-24 0 1.620 1.620 1.630 1.570 1.640 1,010,000 1,644,940 1.6287 1.251 1.251 1.259 1.213 1.267 1,307,589 1.2580 0.00%
2013-09-23 0 1.620 1.620 1.630 1.590 1.660 987,000 1,598,860 1.6199 1.251 1.251 1.259 1.228 1.282 1,277,812 1.2512 -1.22%
2013-09-19 0 1.640 1.640 1.660 1.600 1.690 2,282,000 3,765,780 1.6502 1.267 1.267 1.282 1.236 1.305 2,954,375 1.2746 -2.38%
2013-09-18 0 1.680 1.680 1.690 1.650 1.710 1,505,000 2,538,420 1.6867 1.298 1.298 1.305 1.274 1.321 1,948,437 1.3028 -1.75%
2013-09-17 0 1.710 1.680 1.710 1.670 1.720 1,069,000 1,816,750 1.6995 1.321 1.298 1.321 1.290 1.329 1,383,973 1.3127 -0.58%
2013-09-16 0 1.720 1.710 1.720 1.700 1.730 778,000 1,330,320 1.7099 1.329 1.321 1.329 1.313 1.336 1,007,232 1.3208 -0.29%
2013-09-13 0 1.770 1.760 1.770 1.730 1.770 687,000 1,200,400 1.7473 1.332 1.325 1.332 1.302 1.332 912,622 1.3153 -0.56%
2013-09-12 0 1.780 1.770 1.780 1.720 1.780 2,136,000 3,786,190 1.7726 1.340 1.332 1.340 1.295 1.340 2,837,497 1.3343 2.30%
2013-09-11 0 1.740 1.740 1.750 1.730 1.810 2,489,000 4,338,590 1.7431 1.310 1.310 1.317 1.302 1.363 3,306,428 1.3122 -2.25%
2013-09-10 0 1.780 1.770 1.780 1.770 1.820 1,193,000 2,143,530 1.7968 1.340 1.332 1.340 1.332 1.370 1,584,800 1.3526 0.56%
2013-09-09 0 1.770 1.760 1.770 1.730 1.770 1,329,000 2,333,200 1.7556 1.332 1.325 1.332 1.302 1.332 1,765,465 1.3216 2.31%
2013-09-06 0 1.730 1.720 1.730 1.710 1.780 3,151,000 5,469,020 1.7356 1.302 1.295 1.302 1.287 1.340 4,185,839 1.3066 -0.57%
2013-09-05 0 1.740 1.720 1.740 1.720 1.770 2,949,000 5,123,030 1.7372 1.310 1.295 1.310 1.295 1.332 3,917,499 1.3077 0.00%
2013-09-04 0 1.740 1.730 1.750 1.660 1.750 2,290,000 3,918,740 1.7112 1.310 1.302 1.317 1.250 1.317 3,042,073 1.2882 2.96%
2013-09-03 0 1.690 1.680 1.690 1.630 1.710 4,613,000 7,732,130 1.6762 1.272 1.265 1.272 1.227 1.287 6,127,984 1.2618 0.00%
2013-09-02 0 1.690 1.690 1.700 1.680 1.730 2,043,000 3,500,480 1.7134 1.272 1.272 1.280 1.265 1.302 2,713,954 1.2898 -1.17%
2013-08-30 0 1.710 1.690 1.730 1.650 1.730 1,585,000 2,692,070 1.6985 1.287 1.272 1.302 1.242 1.302 2,105,540 1.2786 0.59%
2013-08-29 0 1.700 1.700 1.710 1.680 1.810 2,879,000 4,930,440 1.7126 1.280 1.280 1.287 1.265 1.363 3,824,510 1.2892 -3.41%
2013-08-28 0 1.760 1.750 1.760 1.670 1.870 5,588,000 9,793,450 1.7526 1.325 1.317 1.325 1.257 1.408 7,423,189 1.3193 -6.38%
2013-08-27 0 1.880 1.870 1.880 1.850 1.900 3,413,000 6,434,910 1.8854 1.415 1.408 1.415 1.393 1.430 4,533,884 1.4193 0.00%
2013-08-26 0 1.880 1.880 1.890 1.870 1.910 3,276,000 6,198,320 1.8920 1.415 1.415 1.423 1.408 1.438 4,351,891 1.4243 0.00%
2013-08-23 0 1.880 1.880 1.890 1.850 1.890 2,586,000 4,840,160 1.8717 1.415 1.415 1.423 1.393 1.423 3,435,284 1.4090 2.17%
2013-08-22 0 1.840 1.840 1.850 1.820 1.850 813,000 1,494,030 1.8377 1.385 1.385 1.393 1.370 1.393 1,080,002 1.3834 1.10%
2013-08-21 0 1.820 1.820 1.840 1.820 1.870 2,181,000 4,001,530 1.8347 1.370 1.370 1.385 1.370 1.408 2,897,276 1.3811 -2.67%
2013-08-20 0 1.870 1.860 1.870 1.830 1.910 2,013,000 3,783,800 1.8797 1.408 1.400 1.408 1.378 1.438 2,674,102 1.4150 -0.53%
2013-08-19 0 1.880 1.880 1.890 1.840 1.930 1,612,000 3,052,830 1.8938 1.415 1.415 1.423 1.385 1.453 2,141,407 1.4256 2.17%
2013-08-16 0 1.840 1.820 1.840 1.820 1.910 1,163,000 2,163,400 1.8602 1.385 1.370 1.385 1.370 1.438 1,544,948 1.4003 -3.66%
2013-08-15 0 1.910 1.900 1.910 1.870 1.950 1,226,000 2,334,530 1.9042 1.438 1.430 1.438 1.408 1.468 1,628,638 1.4334 1.60%
2013-08-13 0 1.880 1.880 1.890 1.840 1.900 1,225,000 2,295,060 1.8735 1.415 1.415 1.423 1.385 1.430 1,627,310 1.4103 2.73%
2013-08-12 0 1.830 1.830 1.840 1.810 1.870 1,626,000 2,979,770 1.8326 1.378 1.378 1.385 1.363 1.408 2,160,005 1.3795 0.55%
2013-08-09 0 1.820 1.830 1.840 1.810 1.880 1,653,000 3,048,420 1.8442 1.370 1.378 1.385 1.363 1.415 2,195,872 1.3883 -2.67%
2013-08-08 0 1.870 1.860 1.870 1.840 1.940 1,837,000 3,488,880 1.8992 1.408 1.400 1.408 1.385 1.460 2,440,300 1.4297 -0.53%
2013-08-07 0 1.880 1.880 1.890 1.880 1.950 3,662,000 7,008,410 1.9138 1.415 1.415 1.423 1.415 1.468 4,864,660 1.4407 -1.57%
2013-08-06 0 1.910 1.910 1.920 1.850 1.940 2,997,000 5,671,340 1.8923 1.438 1.438 1.445 1.393 1.460 3,981,263 1.4245 1.60%
2013-08-05 0 1.880 1.880 1.890 1.780 1.940 3,251,000 6,110,090 1.8794 1.415 1.415 1.423 1.340 1.460 4,318,681 1.4148 5.62%
2013-08-02 0 1.780 1.770 1.790 1.730 1.790 2,120,000 3,732,450 1.7606 1.340 1.332 1.347 1.302 1.347 2,816,242 1.3253 2.30%
2013-08-01 0 1.740 1.730 1.740 1.690 1.740 2,149,000 3,687,710 1.7160 1.310 1.302 1.310 1.272 1.310 2,854,766 1.2918 2.96%
2013-07-31 0 1.690 1.680 1.700 1.670 1.720 2,340,000 3,971,390 1.6972 1.272 1.265 1.280 1.257 1.295 3,108,494 1.2776 1.20%
2013-07-30 0 1.670 1.670 1.680 1.650 1.680 1,787,000 2,981,140 1.6682 1.257 1.257 1.265 1.242 1.265 2,373,880 1.2558 1.21%
2013-07-29 0 1.650 1.650 1.660 1.630 1.650 2,427,000 3,978,640 1.6393 1.242 1.242 1.250 1.227 1.242 3,224,066 1.2340 0.00%
2013-07-26 0 1.650 1.640 1.650 1.630 1.650 1,946,000 3,196,580 1.6426 1.242 1.235 1.242 1.227 1.242 2,585,098 1.2365 0.00%
2013-07-25 0 1.650 1.640 1.650 1.630 1.650 1,493,000 2,439,660 1.6341 1.242 1.235 1.242 1.227 1.242 1,983,325 1.2301 1.23%
2013-07-24 0 1.630 1.620 1.630 1.600 1.630 2,034,000 3,302,590 1.6237 1.227 1.219 1.227 1.204 1.227 2,701,998 1.2223 1.87%
2013-07-23 0 1.600 1.590 1.600 1.590 1.640 2,169,000 3,497,840 1.6127 1.204 1.197 1.204 1.197 1.235 2,881,335 1.2140 -1.84%
2013-07-22 0 1.630 1.620 1.640 1.620 1.660 2,153,000 3,524,760 1.6371 1.227 1.219 1.235 1.219 1.250 2,860,080 1.2324 0.62%
2013-07-19 0 1.620 1.610 1.620 1.610 1.630 2,539,000 4,123,610 1.6241 1.219 1.212 1.219 1.212 1.227 3,372,849 1.2226 0.00%
2013-07-18 0 1.620 1.610 1.620 1.600 1.620 744,000 1,199,690 1.6125 1.219 1.212 1.219 1.204 1.219 988,342 1.2138 0.62%
2013-07-17 0 1.610 1.600 1.610 1.600 1.630 2,682,000 4,313,780 1.6084 1.212 1.204 1.212 1.204 1.227 3,562,812 1.2108 -0.62%
2013-07-16 0 1.620 1.610 1.620 1.570 1.620 3,769,000 6,037,310 1.6018 1.219 1.212 1.219 1.182 1.219 5,006,800 1.2058 0.00%
2013-07-15 0 1.620 1.610 1.620 1.520 1.620 5,318,000 8,458,460 1.5905 1.219 1.212 1.219 1.144 1.219 7,064,517 1.1973 1.89%
2013-07-12 0 1.590 1.580 1.590 1.530 1.590 4,325,000 6,802,190 1.5728 1.197 1.189 1.197 1.152 1.197 5,745,400 1.1839 3.92%
2013-07-11 0 1.530 1.520 1.530 1.480 1.530 4,423,000 6,614,700 1.4955 1.152 1.144 1.152 1.114 1.152 5,875,585 1.1258 4.08%
2013-07-10 0 1.470 1.460 1.470 1.400 1.470 3,834,000 5,528,480 1.4420 1.107 1.099 1.107 1.054 1.107 5,093,148 1.0855 5.00%
2013-07-09 0 1.400 1.400 1.410 1.360 1.400 2,362,000 3,286,740 1.3915 1.054 1.054 1.061 1.024 1.054 3,137,719 1.0475 2.94%
2013-07-08 0 1.360 1.370 1.380 1.330 1.380 1,194,000 1,616,120 1.3535 1.024 1.031 1.039 1.001 1.039 1,586,129 1.0189 2.26%
2013-07-05 0 1.330 1.340 1.350 1.310 1.340 947,001 1,248,821 1.3187 1.001 1.009 1.016 0.986 1.009 1,258,011 0.9927 2.31%
2013-07-04 0 1.300 1.300 1.320 1.290 1.320 546,000 712,830 1.3055 0.979 0.979 0.994 0.971 0.994 725,315 0.9828 -0.76%
2013-07-03 0 1.310 1.310 1.320 1.280 1.320 1,906,000 2,490,210 1.3065 0.986 0.986 0.994 0.964 0.994 2,531,961 0.9835 0.00%
2013-07-02 0 1.310 1.310 1.320 1.290 1.310 652,000 849,400 1.3028 0.986 0.986 0.994 0.971 0.986 866,127 0.9807 1.55%
2013-06-28 0 1.290 1.290 1.300 1.260 1.300 413,000 532,870 1.2902 0.971 0.971 0.979 0.948 0.979 548,636 0.9713 3.20%
2013-06-27 0 1.250 1.250 1.260 1.250 1.280 505,000 637,770 1.2629 0.941 0.941 0.948 0.941 0.964 670,850 0.9507 0.81%
2013-06-26 0 1.240 1.230 1.240 1.200 1.280 856,000 1,048,300 1.2246 0.933 0.926 0.933 0.903 0.964 1,137,124 0.9219 3.33%
2013-06-25 0 1.200 1.200 1.220 1.160 1.220 921,111 1,091,299 1.1848 0.903 0.903 0.918 0.873 0.918 1,223,619 0.8919 -0.83%
2013-06-24 0 1.210 1.210 1.230 1.210 1.280 351,000 433,060 1.2338 0.911 0.911 0.926 0.911 0.964 466,274 0.9288 -5.47%
2013-06-21 0 1.280 1.260 1.280 1.250 1.280 718,000 908,460 1.2653 0.964 0.948 0.964 0.941 0.964 953,803 0.9525 -0.78%
2013-06-20 0 1.290 1.280 1.300 1.280 1.360 537,000 704,510 1.3119 0.971 0.964 0.979 0.964 1.024 713,359 0.9876 -3.73%
2013-06-19 0 1.340 1.340 1.350 1.330 1.380 175,000 235,950 1.3483 1.009 1.009 1.016 1.001 1.039 232,473 1.0150 -0.74%
2013-06-18 0 1.350 1.350 1.360 1.340 1.380 131,000 177,100 1.3519 1.016 1.016 1.024 1.009 1.039 174,023 1.0177 -0.74%
2013-06-17 0 1.360 1.350 1.370 1.330 1.400 533,000 728,860 1.3675 1.024 1.016 1.031 1.001 1.054 708,046 1.0294 -0.73%
2013-06-14 0 1.370 1.370 1.380 1.340 1.400 1,274,000 1,757,110 1.3792 1.031 1.031 1.039 1.009 1.054 1,692,402 1.0382 0.74%
2013-06-13 0 1.360 1.340 1.360 1.260 1.370 1,511,000 2,005,580 1.3273 1.024 1.009 1.024 0.948 1.031 2,007,237 0.9992 1.49%
2013-06-11 0 1.340 1.340 1.360 1.300 1.400 2,006,000 2,657,550 1.3248 1.009 1.009 1.024 0.979 1.054 2,664,803 0.9973 -2.76%
2013-06-10 0 1.510 1.510 1.520 1.500 1.530 2,488,000 3,771,950 1.5161 1.037 1.037 1.044 1.030 1.051 3,621,698 1.0415 0.00%
2013-06-07 0 1.510 1.510 1.520 1.490 1.530 2,881,000 4,353,170 1.5110 1.037 1.037 1.044 1.024 1.051 4,193,775 1.0380 1.34%
2013-06-06 0 1.490 1.490 1.500 1.490 1.510 1,762,000 2,642,600 1.4998 1.024 1.024 1.030 1.024 1.037 2,564,884 1.0303 -0.67%
2013-06-05 0 1.500 1.500 1.510 1.500 1.520 1,549,000 2,337,310 1.5089 1.030 1.030 1.037 1.030 1.044 2,254,827 1.0366 -0.66%
2013-06-04 0 1.510 1.500 1.510 1.500 1.510 860,000 1,295,610 1.5065 1.037 1.030 1.037 1.030 1.037 1,251,873 1.0349 0.67%
2013-06-03 0 1.500 1.500 1.510 1.500 1.520 551,000 833,240 1.5122 1.030 1.030 1.037 1.030 1.044 802,072 1.0389 -0.66%
2013-05-31 0 1.510 1.510 1.520 1.500 1.530 969,000 1,471,590 1.5187 1.037 1.037 1.044 1.030 1.051 1,410,541 1.0433 0.67%
2013-05-30 0 1.500 1.500 1.520 1.480 1.530 1,082,000 1,630,680 1.5071 1.030 1.030 1.044 1.017 1.051 1,575,031 1.0353 -1.32%
2013-05-29 0 1.520 1.520 1.540 1.520 1.540 758,000 1,162,980 1.5343 1.044 1.044 1.058 1.044 1.058 1,103,395 1.0540 -1.30%
2013-05-28 0 1.540 1.530 1.540 1.510 1.540 637,000 974,120 1.5292 1.058 1.051 1.058 1.037 1.058 927,260 1.0505 1.32%
2013-05-27 0 1.520 1.520 1.540 1.510 1.540 615,000 937,040 1.5236 1.044 1.044 1.058 1.037 1.058 895,235 1.0467 0.66%
2013-05-24 0 1.510 1.510 1.520 1.500 1.530 501,000 757,350 1.5117 1.037 1.037 1.044 1.030 1.051 729,289 1.0385 0.00%
2013-05-23 0 1.510 1.510 1.520 1.510 1.530 726,000 1,102,140 1.5181 1.037 1.037 1.044 1.037 1.051 1,056,814 1.0429 -1.95%
2013-05-22 0 1.540 1.510 1.540 1.510 1.540 426,000 648,710 1.5228 1.058 1.037 1.058 1.037 1.058 620,114 1.0461 0.00%
2013-05-21 0 1.540 1.530 1.540 1.520 1.540 277,000 424,030 1.5308 1.058 1.051 1.058 1.044 1.058 403,220 1.0516 1.32%
2013-05-20 0 1.520 1.510 1.520 1.500 1.520 652,000 986,280 1.5127 1.044 1.037 1.044 1.030 1.044 949,095 1.0392 0.00%
2013-05-16 0 1.520 1.520 1.530 1.500 1.530 418,000 635,640 1.5207 1.044 1.044 1.051 1.030 1.051 608,469 1.0447 0.66%
2013-05-15 0 1.510 1.510 1.520 1.500 1.520 386,000 583,740 1.5123 1.037 1.037 1.044 1.030 1.044 561,887 1.0389 -0.66%
2013-05-14 0 1.520 1.500 1.520 1.500 1.530 491,000 739,740 1.5066 1.044 1.030 1.044 1.030 1.051 714,732 1.0350 0.66%
2013-05-13 0 1.510 1.510 1.520 1.500 1.530 671,000 1,019,500 1.5194 1.037 1.037 1.044 1.030 1.051 976,752 1.0438 0.00%
2013-05-10 0 1.510 1.510 1.520 1.500 1.530 1,054,000 1,596,350 1.5146 1.037 1.037 1.044 1.030 1.051 1,534,272 1.0405 -0.66%
2013-05-09 0 1.520 1.510 1.520 1.500 1.540 1,644,000 2,500,920 1.5212 1.044 1.037 1.044 1.030 1.058 2,393,116 1.0450 1.33%
2013-05-08 0 1.500 1.500 1.510 1.480 1.500 1,101,000 1,647,750 1.4966 1.030 1.030 1.037 1.017 1.030 1,602,689 1.0281 0.67%
2013-05-07 0 1.490 1.490 1.500 1.480 1.510 463,000 693,100 1.4970 1.024 1.024 1.030 1.017 1.037 673,974 1.0284 -0.67%
2013-05-06 0 1.500 1.500 1.510 1.490 1.520 877,000 1,323,890 1.5096 1.030 1.030 1.037 1.024 1.044 1,276,619 1.0370 0.67%
2013-05-03 0 1.490 1.490 1.500 1.480 1.500 596,000 890,730 1.4945 1.024 1.024 1.030 1.017 1.030 867,577 1.0267 0.68%
2013-05-02 0 1.480 1.480 1.490 1.480 1.490 275,000 408,640 1.4860 1.017 1.017 1.024 1.017 1.024 400,308 1.0208 -1.33%
2013-04-30 0 1.500 1.480 1.500 1.470 1.500 610,000 906,020 1.4853 1.030 1.017 1.030 1.010 1.030 887,957 1.0203 0.67%
2013-04-29 0 1.490 1.480 1.490 1.470 1.490 255,000 377,910 1.4820 1.024 1.017 1.024 1.010 1.024 371,195 1.0181 0.68%
2013-04-26 0 1.480 1.470 1.490 1.470 1.490 540,000 798,170 1.4781 1.017 1.010 1.024 1.010 1.024 786,060 1.0154 -0.67%
2013-04-25 0 1.490 1.480 1.490 1.460 1.500 529,000 782,010 1.4783 1.024 1.017 1.024 1.003 1.030 770,048 1.0155 0.68%
2013-04-24 0 1.480 1.480 1.490 1.450 1.490 574,000 844,880 1.4719 1.017 1.017 1.024 0.996 1.024 835,553 1.0112 2.07%
2013-04-23 0 1.450 1.440 1.450 1.450 1.460 448,000 651,680 1.4546 0.996 0.989 0.996 0.996 1.003 652,139 0.9993 -0.68%
2013-04-22 0 1.460 1.450 1.460 1.430 1.460 481,000 696,150 1.4473 1.003 0.996 1.003 0.982 1.003 700,176 0.9943 0.69%
2013-04-19 0 1.450 1.420 1.450 1.420 1.450 466,000 667,030 1.4314 0.996 0.975 0.996 0.975 0.996 678,341 0.9833 0.69%
2013-04-18 0 1.440 1.430 1.440 1.410 1.440 201,000 286,290 1.4243 0.989 0.982 0.989 0.969 0.989 292,589 0.9785 1.41%
2013-04-17 0 1.420 1.420 1.430 1.420 1.440 374,000 534,960 1.4304 0.975 0.975 0.982 0.975 0.989 544,419 0.9826 -0.70%
2013-04-16 0 1.430 1.430 1.440 1.400 1.440 933,000 1,322,825 1.4178 0.982 0.982 0.989 0.962 0.989 1,358,137 0.9740 -0.69%
2013-04-15 0 1.440 1.430 1.440 1.400 1.450 657,000 937,360 1.4267 0.989 0.982 0.989 0.962 0.996 956,373 0.9801 -0.69%
2013-04-12 0 1.450 1.450 1.470 1.440 1.470 509,000 738,820 1.4515 0.996 0.996 1.010 0.989 1.010 740,934 0.9971 0.00%
2013-04-11 0 1.450 1.450 1.470 1.440 1.470 842,000 1,228,590 1.4591 0.996 0.996 1.010 0.989 1.010 1,225,671 1.0024 -0.68%
2013-04-10 0 1.460 1.450 1.470 1.440 1.470 1,080,000 1,572,340 1.4559 1.003 0.996 1.010 0.989 1.010 1,572,120 1.0001 1.39%
2013-04-09 0 1.440 1.440 1.460 1.420 1.460 1,195,000 1,728,500 1.4464 0.989 0.989 1.003 0.975 1.003 1,739,521 0.9937 0.70%
2013-04-08 0 1.430 1.420 1.440 1.390 1.440 883,000 1,250,300 1.4160 0.982 0.975 0.989 0.955 0.989 1,285,353 0.9727 2.14%
2013-04-05 0 1.400 1.390 1.400 1.380 1.440 2,720,000 3,807,860 1.3999 0.962 0.955 0.962 0.948 0.989 3,959,413 0.9617 -4.11%
2013-04-03 0 1.460 1.450 1.460 1.430 1.500 1,430,000 2,089,170 1.4610 1.003 0.996 1.003 0.982 1.030 2,081,603 1.0036 -3.31%
2013-04-02 0 1.510 1.510 1.520 1.480 1.520 746,000 1,119,780 1.5010 1.037 1.037 1.044 1.017 1.044 1,085,927 1.0312 -0.66%
2013-03-28 0 1.520 1.510 1.520 1.470 1.530 2,259,000 3,394,160 1.5025 1.044 1.037 1.044 1.010 1.051 3,288,351 1.0322 1.33%
2013-03-27 0 1.500 1.480 1.500 1.470 1.520 5,173,000 7,678,180 1.4843 1.030 1.017 1.030 1.010 1.044 7,530,163 1.0197 0.00%
2013-03-26 0 1.500 1.490 1.500 1.460 1.540 9,007,000 13,463,930 1.4948 1.030 1.024 1.030 1.003 1.058 13,111,188 1.0269 8.70%
2013-03-25 0 1.380 1.370 1.380 1.330 1.380 1,631,000 2,244,490 1.3761 0.948 0.941 0.948 0.914 0.948 2,374,192 0.9454 1.47%
2013-03-22 0 1.360 1.350 1.360 1.330 1.360 628,000 852,070 1.3568 0.934 0.927 0.934 0.914 0.934 914,159 0.9321 0.74%
2013-03-21 0 1.350 1.340 1.350 1.320 1.350 948,000 1,272,810 1.3426 0.927 0.921 0.927 0.907 0.927 1,379,972 0.9223 0.00%
2013-03-20 0 1.350 1.340 1.350 1.330 1.360 328,000 443,520 1.3522 0.927 0.921 0.927 0.914 0.934 477,459 0.9289 0.00%
2013-03-19 0 1.350 1.350 1.360 1.330 1.360 670,000 906,970 1.3537 0.927 0.927 0.934 0.914 0.934 975,297 0.9299 2.27%
2013-03-18 0 1.320 1.320 1.330 1.320 1.350 796,000 1,058,320 1.3295 0.907 0.907 0.914 0.907 0.927 1,158,711 0.9134 -2.94%
2013-03-15 0 1.360 1.360 1.370 1.360 1.390 829,000 1,139,090 1.3741 0.934 0.934 0.941 0.934 0.955 1,206,747 0.9439 0.00%
2013-03-14 0 1.360 1.360 1.370 1.340 1.360 600,000 811,090 1.3518 0.934 0.934 0.941 0.921 0.934 873,400 0.9287 0.00%
2013-03-13 0 1.360 1.350 1.360 1.340 1.390 921,000 1,260,050 1.3681 0.934 0.927 0.934 0.921 0.955 1,340,669 0.9399 -1.45%
2013-03-12 0 1.380 1.370 1.380 1.350 1.380 2,950,000 4,063,573 1.3775 0.948 0.941 0.948 0.927 0.948 4,294,216 0.9463 1.47%
2013-03-11 0 1.360 1.360 1.370 1.360 1.400 739,000 1,021,070 1.3817 0.934 0.934 0.941 0.934 0.962 1,075,738 0.9492 -1.45%
2013-03-08 0 1.380 1.360 1.380 1.350 1.380 371,000 505,650 1.3629 0.948 0.934 0.948 0.927 0.948 540,052 0.9363 2.22%
2013-03-07 0 1.350 1.340 1.350 1.340 1.360 1,070,000 1,444,040 1.3496 0.927 0.921 0.927 0.921 0.934 1,557,563 0.9271 -0.74%
2013-03-06 0 1.360 1.350 1.360 1.330 1.370 618,000 836,400 1.3534 0.934 0.927 0.934 0.914 0.941 899,602 0.9297 2.26%
2013-03-05 0 1.330 1.320 1.330 1.320 1.340 486,000 646,380 1.3300 0.914 0.907 0.914 0.907 0.921 707,454 0.9137 0.00%
2013-03-04 0 1.330 1.310 1.330 1.310 1.340 678,000 897,450 1.3237 0.914 0.900 0.914 0.900 0.921 986,942 0.9093 -0.75%
2013-03-01 0 1.340 1.330 1.340 1.330 1.350 468,000 624,280 1.3339 0.921 0.914 0.921 0.914 0.927 681,252 0.9164 0.75%
2013-02-28 0 1.330 1.330 1.350 1.320 1.350 513,000 686,310 1.3378 0.914 0.914 0.927 0.907 0.927 746,757 0.9191 1.53%
2013-02-27 0 1.310 1.310 1.330 1.310 1.370 973,000 1,297,140 1.3331 0.900 0.900 0.914 0.900 0.941 1,416,363 0.9158 -1.50%
2013-02-26 0 1.330 1.320 1.330 1.320 1.380 2,219,000 2,978,740 1.3424 0.914 0.907 0.914 0.907 0.948 3,230,124 0.9222 -3.62%
2013-02-25 0 1.380 1.380 1.400 1.380 1.400 668,000 926,700 1.3873 0.948 0.948 0.962 0.948 0.962 972,385 0.9530 -2.82%
2013-02-22 0 1.420 1.390 1.420 1.380 1.420 1,673,000 2,327,930 1.3915 0.975 0.955 0.975 0.948 0.975 2,435,330 0.9559 0.00%
2013-02-21 0 1.420 1.420 1.430 1.420 1.460 2,502,000 3,593,020 1.4361 0.975 0.975 0.982 0.975 1.003 3,642,077 0.9865 -2.74%
2013-02-20 0 1.460 1.460 1.480 1.460 1.490 1,003,000 1,475,530 1.4711 1.003 1.003 1.017 1.003 1.024 1,460,033 1.0106 -2.01%
2013-02-19 0 1.490 1.470 1.490 1.460 1.500 1,486,000 2,194,300 1.4766 1.024 1.010 1.024 1.003 1.030 2,163,120 1.0144 0.68%
2013-02-18 0 1.480 1.480 1.490 1.470 1.510 1,030,000 1,533,390 1.4887 1.017 1.017 1.024 1.010 1.037 1,499,336 1.0227 0.68%
2013-02-15 0 1.470 1.460 1.470 1.460 1.480 1,536,000 2,257,250 1.4696 1.010 1.003 1.010 1.003 1.017 2,235,904 1.0095 0.00%
2013-02-14 0 1.470 1.460 1.470 1.460 1.480 1,744,000 2,562,980 1.4696 1.010 1.003 1.010 1.003 1.017 2,538,682 1.0096 0.68%
2013-02-08 0 1.460 1.450 1.470 1.460 1.480 2,432,000 3,565,970 1.4663 1.003 0.996 1.010 1.003 1.017 3,540,181 1.0073 -0.68%
2013-02-07 0 1.470 1.460 1.470 1.460 1.480 767,000 1,128,280 1.4710 1.010 1.003 1.010 1.003 1.017 1,116,496 1.0106 -2.00%
2013-02-06 0 1.500 1.480 1.500 1.480 1.530 704,000 1,048,530 1.4894 1.030 1.017 1.030 1.017 1.051 1,024,789 1.0232 0.67%
2013-02-05 0 1.490 1.480 1.490 1.480 1.500 642,000 953,180 1.4847 1.024 1.017 1.024 1.017 1.030 934,538 1.0199 -1.32%
2013-02-04 0 1.510 1.510 1.520 1.500 1.530 822,000 1,248,630 1.5190 1.037 1.037 1.044 1.030 1.051 1,196,558 1.0435 0.00%
2013-02-01 0 1.510 1.510 1.530 1.510 1.530 612,000 927,790 1.5160 1.037 1.037 1.051 1.037 1.051 890,868 1.0414 -1.31%
2013-01-31 0 1.530 1.520 1.530 1.520 1.540 341,000 521,200 1.5284 1.051 1.044 1.051 1.044 1.058 496,382 1.0500 0.66%
2013-01-30 0 1.520 1.520 1.530 1.510 1.540 1,006,000 1,536,710 1.5275 1.044 1.044 1.051 1.037 1.058 1,464,400 1.0494 0.66%
2013-01-29 0 1.510 1.510 1.520 1.500 1.550 500,000 763,970 1.5279 1.037 1.037 1.044 1.030 1.065 727,833 1.0496 -1.95%
2013-01-28 0 1.540 1.520 1.540 1.520 1.540 240,000 366,950 1.5290 1.058 1.044 1.058 1.044 1.058 349,360 1.0503 1.32%
2013-01-25 0 1.520 1.510 1.520 1.510 1.580 827,000 1,265,220 1.5299 1.044 1.037 1.044 1.037 1.085 1,203,836 1.0510 -1.94%
2013-01-24 0 1.550 1.550 1.560 1.550 1.580 304,000 474,810 1.5619 1.065 1.065 1.072 1.065 1.085 442,523 1.0730 -1.27%
2013-01-23 0 1.570 1.570 1.580 1.560 1.590 1,336,000 2,101,240 1.5728 1.079 1.079 1.085 1.072 1.092 1,944,770 1.0805 -1.26%
2013-01-22 0 1.590 1.580 1.590 1.570 1.610 1,444,000 2,296,250 1.5902 1.092 1.085 1.092 1.079 1.106 2,101,982 1.0924 -0.62%
2013-01-21 0 1.600 1.590 1.600 1.590 1.610 594,000 951,180 1.6013 1.099 1.092 1.099 1.092 1.106 864,666 1.1001 0.63%
2013-01-18 0 1.590 1.580 1.590 1.570 1.610 1,998,000 3,165,090 1.5841 1.092 1.085 1.092 1.079 1.106 2,908,422 1.0883 -0.62%
2013-01-17 0 1.600 1.590 1.600 1.570 1.640 962,000 1,531,440 1.5919 1.099 1.092 1.099 1.079 1.127 1,400,351 1.0936 -0.62%
2013-01-16 0 1.610 1.600 1.610 1.580 1.610 1,159,000 1,849,280 1.5956 1.106 1.099 1.106 1.085 1.106 1,687,117 1.0961 0.00%
2013-01-15 0 1.610 1.600 1.610 1.600 1.650 2,038,000 3,295,800 1.6172 1.106 1.099 1.106 1.099 1.134 2,966,648 1.1110 -1.83%
2013-01-14 0 1.640 1.630 1.640 1.620 1.670 1,917,000 3,149,030 1.6427 1.127 1.120 1.127 1.113 1.147 2,790,513 1.1285 0.00%
2013-01-11 0 1.640 1.640 1.650 1.640 1.710 6,149,000 10,279,800 1.6718 1.127 1.127 1.134 1.127 1.175 8,950,893 1.1485 0.61%
2013-01-10 0 1.630 1.630 1.640 1.580 1.650 4,776,000 7,740,770 1.6208 1.120 1.120 1.127 1.085 1.134 6,952,263 1.1134 2.52%
2013-01-09 0 1.590 1.590 1.600 1.550 1.600 1,492,000 2,348,580 1.5741 1.092 1.092 1.099 1.065 1.099 2,171,854 1.0814 0.63%
2013-01-08 0 1.580 1.570 1.590 1.570 1.650 3,103,000 4,980,030 1.6049 1.085 1.079 1.092 1.079 1.134 4,516,933 1.1025 -3.07%
2013-01-07 0 1.630 1.620 1.630 1.600 1.640 2,593,000 4,227,760 1.6305 1.120 1.113 1.120 1.099 1.127 3,774,543 1.1201 2.52%
2013-01-04 0 1.590 1.580 1.600 1.570 1.620 2,840,000 4,530,610 1.5953 1.092 1.085 1.099 1.079 1.113 4,134,093 1.0959 0.63%
2013-01-03 0 1.580 1.570 1.580 1.520 1.590 5,874,000 9,137,550 1.5556 1.085 1.079 1.085 1.044 1.092 8,550,585 1.0686 4.64%
2013-01-02 0 1.510 1.510 1.520 1.470 1.520 2,274,000 3,409,470 1.4993 1.037 1.037 1.044 1.010 1.044 3,310,186 1.0300 2.72%
2012-12-31 0 1.470 1.470 1.480 1.450 1.470 188,000 275,130 1.4635 1.010 1.010 1.017 0.996 1.010 273,665 1.0054 0.00%
2012-12-28 0 1.470 1.480 1.490 1.460 1.500 819,000 1,212,840 1.4809 1.010 1.017 1.024 1.003 1.030 1,192,191 1.0173 -2.00%
2012-12-27 0 1.500 1.500 1.510 1.460 1.530 904,000 1,351,710 1.4953 1.030 1.030 1.037 1.003 1.051 1,315,922 1.0272 2.74%
2012-12-24 0 1.460 1.450 1.460 1.450 1.470 350,000 507,850 1.4510 1.003 0.996 1.003 0.996 1.010 509,483 0.9968 0.00%
2012-12-21 0 1.460 1.460 1.470 1.450 1.480 547,000 801,240 1.4648 1.003 1.003 1.010 0.996 1.017 796,250 1.0063 -1.35%
2012-12-20 0 1.480 1.470 1.490 1.460 1.500 834,000 1,232,240 1.4775 1.017 1.010 1.024 1.003 1.030 1,214,026 1.0150 -0.67%
2012-12-19 0 1.490 1.480 1.490 1.460 1.500 1,433,000 2,122,060 1.4809 1.024 1.017 1.024 1.003 1.030 2,085,970 1.0173 2.05%
2012-12-18 0 1.460 1.450 1.460 1.460 1.480 1,933,000 2,836,690 1.4675 1.003 0.996 1.003 1.003 1.017 2,813,803 1.0081 0.00%
2012-12-17 0 1.460 1.460 1.470 1.450 1.490 1,500,000 2,201,640 1.4678 1.003 1.003 1.010 0.996 1.024 2,183,500 1.0083 -1.35%
2012-12-14 0 1.480 1.470 1.490 1.470 1.490 1,623,000 2,411,950 1.4861 1.017 1.010 1.024 1.010 1.024 2,362,547 1.0209 0.00%
2012-12-13 0 1.480 1.460 1.480 1.460 1.530 1,390,000 2,064,130 1.4850 1.017 1.003 1.017 1.003 1.051 2,023,376 1.0201 -1.33%
2012-12-12 0 1.500 1.490 1.500 1.490 1.510 362,000 542,770 1.4994 1.030 1.024 1.030 1.024 1.037 526,951 1.0300 0.67%
2012-12-11 0 1.490 1.490 1.500 1.490 1.510 377,000 563,770 1.4954 1.024 1.024 1.030 1.024 1.037 548,786 1.0273 -0.67%
2012-12-10 0 1.500 1.490 1.500 1.490 1.520 690,000 1,032,890 1.4969 1.030 1.024 1.030 1.024 1.044 1,004,410 1.0284 -0.66%
2012-12-07 0 1.510 1.500 1.510 1.450 1.510 733,000 1,095,810 1.4950 1.037 1.030 1.037 0.996 1.037 1,067,004 1.0270 -0.66%
2012-12-06 0 1.520 1.510 1.520 1.510 1.520 477,000 723,520 1.5168 1.044 1.037 1.044 1.037 1.044 694,353 1.0420 1.33%
2012-12-05 0 1.500 1.500 1.510 1.490 1.530 1,165,000 1,756,430 1.5077 1.030 1.030 1.037 1.024 1.051 1,695,851 1.0357 0.67%
2012-12-04 0 1.490 1.490 1.500 1.490 1.510 423,000 635,520 1.5024 1.024 1.024 1.030 1.024 1.037 615,747 1.0321 -1.32%
2012-12-03 0 1.510 1.510 1.530 1.510 1.530 359,000 546,390 1.5220 1.037 1.037 1.051 1.037 1.051 522,584 1.0456 -0.66%
2012-11-30 0 1.520 1.520 1.530 1.520 1.560 983,000 1,506,240 1.5323 1.044 1.044 1.051 1.044 1.072 1,430,920 1.0526 -1.30%
2012-11-29 0 1.540 1.530 1.550 1.530 1.550 1,336,000 2,057,760 1.5402 1.058 1.051 1.065 1.051 1.065 1,944,770 1.0581 -1.28%
2012-11-28 0 1.560 1.550 1.560 1.540 1.590 616,000 959,550 1.5577 1.072 1.065 1.072 1.058 1.092 896,691 1.0701 -0.64%
2012-11-27 0 1.570 1.560 1.570 1.560 1.600 163,000 258,530 1.5861 1.079 1.072 1.079 1.072 1.099 237,274 1.0896 0.00%
2012-11-26 0 1.570 1.560 1.580 1.570 1.600 596,000 944,450 1.5846 1.079 1.072 1.085 1.079 1.099 867,577 1.0886 0.64%
2012-11-23 0 1.560 1.560 1.580 1.560 1.580 226,000 354,980 1.5707 1.072 1.072 1.085 1.072 1.085 328,981 1.0790 -0.64%
2012-11-22 0 1.570 1.560 1.570 1.560 1.580 404,000 635,010 1.5718 1.079 1.072 1.079 1.072 1.085 588,089 1.0798 0.64%
2012-11-21 0 1.560 1.550 1.570 1.550 1.570 162,000 252,780 1.5604 1.072 1.065 1.079 1.065 1.079 235,818 1.0719 0.65%
2012-11-20 0 1.550 1.550 1.560 1.550 1.580 358,000 562,510 1.5713 1.065 1.065 1.072 1.065 1.085 521,129 1.0794 -2.52%
2012-11-19 0 1.590 1.580 1.590 1.580 1.590 135,000 214,360 1.5879 1.092 1.085 1.092 1.085 1.092 196,515 1.0908 -0.62%
2012-11-16 0 1.600 1.580 1.600 1.570 1.600 180,000 286,090 1.5894 1.099 1.085 1.099 1.079 1.099 262,020 1.0919 1.27%
2012-11-15 0 1.580 1.580 1.590 1.580 1.600 153,000 243,240 1.5898 1.085 1.085 1.092 1.085 1.099 222,717 1.0921 -0.63%
2012-11-14 0 1.590 1.580 1.590 1.580 1.600 363,000 577,450 1.5908 1.092 1.085 1.092 1.085 1.099 528,407 1.0928 -0.62%
2012-11-13 0 1.600 1.590 1.610 1.590 1.620 406,000 651,130 1.6038 1.099 1.092 1.106 1.092 1.113 591,001 1.1017 -1.84%
2012-11-12 0 1.630 1.620 1.630 1.610 1.650 636,000 1,037,290 1.6310 1.120 1.113 1.120 1.106 1.134 925,804 1.1204 -1.21%
2012-11-09 0 1.650 1.640 1.650 1.620 1.650 936,000 1,534,590 1.6395 1.134 1.127 1.134 1.113 1.134 1,362,504 1.1263 -0.60%
2012-11-08 0 1.660 1.640 1.660 1.640 1.680 2,055,000 3,401,260 1.6551 1.140 1.127 1.140 1.127 1.154 2,991,395 1.1370 -1.78%
2012-11-07 0 1.690 1.680 1.690 1.660 1.730 2,878,000 4,863,550 1.6899 1.161 1.154 1.161 1.140 1.188 4,189,408 1.1609 -0.59%
2012-11-06 0 1.700 1.690 1.700 1.600 1.710 3,534,000 5,814,740 1.6454 1.168 1.161 1.168 1.099 1.175 5,144,325 1.1303 6.25%
2012-11-05 0 1.600 1.600 1.610 1.590 1.610 1,580,000 2,531,580 1.6023 1.099 1.099 1.106 1.092 1.106 2,299,953 1.1007 0.00%
2012-11-02 0 1.600 1.600 1.620 1.570 1.620 2,814,000 4,494,060 1.5970 1.099 1.099 1.113 1.079 1.113 4,096,245 1.0971 2.56%
2012-11-01 0 1.560 1.560 1.570 1.550 1.580 891,000 1,395,970 1.5667 1.072 1.072 1.079 1.065 1.085 1,296,999 1.0763 -0.64%
2012-10-31 0 1.570 1.560 1.580 1.550 1.580 375,000 587,400 1.5664 1.079 1.072 1.085 1.065 1.085 545,875 1.0761 1.29%
2012-10-30 0 1.550 1.540 1.550 1.540 1.560 454,000 704,400 1.5515 1.065 1.058 1.065 1.058 1.072 660,873 1.0659 0.65%
2012-10-29 0 1.540 1.540 1.550 1.530 1.570 484,000 749,740 1.5490 1.058 1.058 1.065 1.051 1.079 704,543 1.0642 -0.65%
2012-10-26 0 1.550 1.550 1.560 1.540 1.620 885,000 1,385,960 1.5661 1.065 1.065 1.072 1.058 1.113 1,288,265 1.0758 -3.13%
2012-10-25 0 1.600 1.600 1.610 1.600 1.680 2,636,000 4,306,280 1.6336 1.099 1.099 1.106 1.099 1.154 3,837,137 1.1223 -1.84%
2012-10-24 0 1.630 1.620 1.640 1.560 1.650 1,726,000 2,809,530 1.6278 1.120 1.113 1.127 1.072 1.134 2,512,480 1.1182 3.82%
2012-10-22 0 1.570 1.570 1.580 1.560 1.600 1,240,000 1,953,890 1.5757 1.079 1.079 1.085 1.072 1.099 1,805,026 1.0825 -1.87%
2012-10-19 0 1.600 1.600 1.610 1.580 1.640 1,481,000 2,374,510 1.6033 1.099 1.099 1.106 1.085 1.127 2,155,842 1.1014 1.27%
2012-10-18 0 1.580 1.570 1.580 1.570 1.610 2,016,000 3,212,880 1.5937 1.085 1.079 1.085 1.079 1.106 2,934,624 1.0948 -0.63%
2012-10-17 0 1.590 1.580 1.590 1.540 1.610 2,221,000 3,503,750 1.5776 1.092 1.085 1.092 1.058 1.106 3,233,035 1.0837 3.25%
2012-10-16 0 1.540 1.520 1.550 1.520 1.560 210,000 322,680 1.5366 1.058 1.044 1.065 1.044 1.072 305,690 1.0556 1.32%
2012-10-15 0 1.520 1.530 1.550 1.510 1.530 375,000 569,270 1.5181 1.044 1.051 1.065 1.037 1.051 545,875 1.0429 -1.94%
2012-10-12 0 1.550 1.550 1.560 1.530 1.560 344,000 533,400 1.5506 1.065 1.065 1.072 1.051 1.072 500,749 1.0652 1.31%
2012-10-11 0 1.530 1.530 1.540 1.510 1.530 586,000 896,260 1.5295 1.051 1.051 1.058 1.037 1.051 853,021 1.0507 0.00%
2012-10-10 0 1.530 1.530 1.540 1.520 1.540 197,000 301,430 1.5301 1.051 1.051 1.058 1.044 1.058 286,766 1.0511 0.00%
2012-10-09 0 1.530 1.520 1.530 1.520 1.560 473,000 722,830 1.5282 1.051 1.044 1.051 1.044 1.072 688,530 1.0498 0.00%
2012-10-08 0 1.530 1.520 1.540 1.530 1.550 732,000 1,123,580 1.5349 1.051 1.044 1.058 1.051 1.065 1,065,548 1.0545 -1.29%
2012-10-05 0 1.550 1.550 1.560 1.530 1.580 886,000 1,379,740 1.5573 1.065 1.065 1.072 1.051 1.085 1,289,720 1.0698 1.97%
2012-10-04 0 1.520 1.510 1.520 1.510 1.530 298,000 453,030 1.5202 1.044 1.037 1.044 1.037 1.051 433,789 1.0444 0.00%
2012-10-03 0 1.520 1.510 1.530 1.490 1.530 117,000 176,260 1.5065 1.044 1.037 1.051 1.024 1.051 170,313 1.0349 0.00%
2012-09-28 0 1.520 1.520 1.540 1.520 1.550 393,000 599,990 1.5267 1.044 1.044 1.058 1.044 1.065 572,077 1.0488 -0.65%
2012-09-27 0 1.530 1.520 1.550 1.510 1.530 188,000 285,440 1.5183 1.051 1.044 1.065 1.037 1.051 273,665 1.0430 0.66%
2012-09-26 0 1.520 1.510 1.520 1.510 1.530 163,000 247,730 1.5198 1.044 1.037 1.044 1.037 1.051 237,274 1.0441 -1.94%
2012-09-25 0 1.550 1.550 1.560 1.540 1.610 106,000 164,370 1.5507 1.065 1.065 1.072 1.058 1.106 154,301 1.0653 0.65%
2012-09-24 0 1.540 1.540 1.550 1.530 1.560 364,000 559,680 1.5376 1.058 1.058 1.065 1.051 1.072 529,863 1.0563 -1.28%
2012-09-21 0 1.560 1.560 1.570 1.560 1.570 189,000 295,880 1.5655 1.072 1.072 1.079 1.072 1.079 275,121 1.0755 -0.64%
2012-09-20 0 1.570 1.560 1.570 1.580 1.580 90,000 142,200 1.5800 1.079 1.072 1.079 1.085 1.085 131,010 1.0854 -1.26%
2012-09-19 0 1.590 1.590 1.600 1.590 1.610 279,000 446,200 1.5993 1.092 1.092 1.099 1.092 1.106 406,131 1.0987 0.63%
2012-09-18 0 1.580 1.580 1.590 1.560 1.580 202,000 317,750 1.5730 1.085 1.085 1.092 1.072 1.085 294,045 1.0806 0.00%
2012-09-17 0 1.580 1.570 1.580 1.570 1.610 399,000 628,540 1.5753 1.085 1.079 1.085 1.079 1.106 580,811 1.0822 -1.86%
2012-09-14 0 1.660 1.660 1.670 1.650 1.670 890,000 1,481,470 1.6646 1.106 1.106 1.113 1.099 1.113 1,335,777 1.1091 1.84%
2012-09-13 0 1.630 1.620 1.630 1.600 1.680 656,000 1,066,460 1.6257 1.086 1.079 1.086 1.066 1.119 984,573 1.0832 0.62%
2012-09-12 0 1.620 1.610 1.630 1.580 1.630 459,000 741,950 1.6164 1.079 1.073 1.086 1.053 1.086 688,901 1.0770 2.53%
2012-09-11 0 1.580 1.580 1.590 1.560 1.590 35,000 54,840 1.5669 1.053 1.053 1.059 1.039 1.059 52,531 1.0440 -1.25%
2012-09-10 0 1.600 1.590 1.600 1.560 1.600 154,000 245,080 1.5914 1.066 1.059 1.066 1.039 1.066 231,135 1.0603 2.56%
2012-09-07 0 1.560 1.560 1.590 1.540 1.600 909,000 1,432,030 1.5754 1.039 1.039 1.059 1.026 1.066 1,364,294 1.0496 1.30%
2012-09-06 0 1.540 1.550 1.570 1.530 1.580 687,000 1,067,710 1.5542 1.026 1.033 1.046 1.019 1.053 1,031,100 1.0355 -2.53%
2012-09-05 0 1.580 1.580 1.600 1.560 1.600 467,000 737,730 1.5797 1.053 1.053 1.066 1.039 1.066 700,908 1.0525 -2.47%
2012-09-04 0 1.620 1.620 1.630 1.620 1.630 246,000 400,020 1.6261 1.079 1.079 1.086 1.079 1.086 369,215 1.0834 -0.61%
2012-09-03 0 1.630 1.630 1.670 1.630 1.660 33,000 54,190 1.6421 1.086 1.086 1.113 1.086 1.106 49,529 1.0941 -1.21%
2012-08-31 0 1.650 1.620 1.650 1.610 1.650 322,000 525,600 1.6323 1.099 1.079 1.099 1.073 1.099 483,281 1.0876 0.61%
2012-08-30 0 1.640 1.630 1.660 1.630 1.660 701,000 1,158,090 1.6521 1.093 1.086 1.106 1.086 1.106 1,052,112 1.1007 0.00%
2012-08-29 0 1.640 1.640 1.650 1.630 1.700 3,068,000 5,112,150 1.6663 1.093 1.093 1.099 1.086 1.133 4,604,680 1.1102 -10.87%
2012-08-28 0 1.840 1.840 1.850 1.830 1.880 401,000 741,800 1.8499 1.226 1.226 1.233 1.219 1.253 601,850 1.2325 -0.54%
2012-08-27 0 1.850 1.850 1.860 1.780 1.850 497,000 906,650 1.8242 1.233 1.233 1.239 1.186 1.233 745,934 1.2155 2.78%
2012-08-24 0 1.800 1.810 1.840 1.790 1.850 704,000 1,274,350 1.8102 1.199 1.206 1.226 1.193 1.233 1,056,615 1.2061 -2.17%
2012-08-23 0 1.840 1.830 1.860 1.760 1.870 1,022,000 1,869,480 1.8292 1.226 1.219 1.239 1.173 1.246 1,533,893 1.2188 4.55%
2012-08-22 0 1.760 1.740 1.770 1.710 1.770 93,000 162,860 1.7512 1.173 1.159 1.179 1.139 1.179 139,581 1.1668 1.73%
2012-08-21 0 1.730 1.730 1.740 1.720 1.750 296,000 514,030 1.7366 1.153 1.153 1.159 1.146 1.166 444,259 1.1571 -1.14%
2012-08-20 0 1.750 1.740 1.760 1.710 1.760 114,000 198,040 1.7372 1.166 1.159 1.173 1.139 1.173 171,100 1.1575 0.57%
2012-08-17 0 1.740 1.720 1.740 1.690 1.750 259,000 448,330 1.7310 1.159 1.146 1.159 1.126 1.166 388,726 1.1533 2.35%
2012-08-16 0 1.700 1.690 1.700 1.680 1.740 263,000 450,900 1.7144 1.133 1.126 1.133 1.119 1.159 394,730 1.1423 0.59%
2012-08-15 0 1.690 1.680 1.690 1.660 1.750 574,000 980,580 1.7083 1.126 1.119 1.126 1.106 1.166 861,501 1.1382 1.20%
2012-08-14 0 1.670 1.670 1.690 1.660 1.690 303,000 506,340 1.6711 1.113 1.113 1.126 1.106 1.126 454,765 1.1134 0.60%
2012-08-13 0 1.660 1.660 1.680 1.650 1.710 492,000 821,870 1.6705 1.106 1.106 1.119 1.099 1.139 738,430 1.1130 -2.35%
2012-08-10 0 1.700 1.700 1.730 1.680 1.750 447,000 760,460 1.7013 1.133 1.133 1.153 1.119 1.166 670,890 1.1335 -1.16%
2012-08-09 0 1.720 1.720 1.730 1.650 1.730 526,000 892,510 1.6968 1.146 1.146 1.153 1.099 1.153 789,459 1.1305 2.99%
2012-08-08 0 1.670 1.670 1.700 1.670 1.700 324,000 545,350 1.6832 1.113 1.113 1.133 1.113 1.133 486,283 1.1215 -0.60%
2012-08-07 0 1.680 1.670 1.680 1.630 1.690 353,875 591,462 1.6714 1.119 1.113 1.119 1.086 1.126 531,122 1.1136 1.20%
2012-08-06 0 1.660 1.650 1.670 1.610 1.700 1,178,000 1,934,670 1.6423 1.106 1.099 1.113 1.073 1.133 1,768,029 1.0943 -0.60%
2012-08-03 0 1.670 1.670 1.690 1.660 1.740 1,120,000 1,908,680 1.7042 1.113 1.113 1.126 1.106 1.159 1,680,978 1.1355 -2.91%
2012-08-02 0 1.720 1.720 1.740 1.710 1.810 1,008,000 1,770,120 1.7561 1.146 1.146 1.159 1.139 1.206 1,512,880 1.1700 -3.91%
2012-08-01 0 1.790 1.780 1.800 1.740 1.830 1,133,000 2,020,560 1.7834 1.193 1.186 1.199 1.159 1.219 1,700,490 1.1882 1.13%
2012-07-31 0 1.770 1.760 1.770 1.700 1.770 1,250,000 2,191,270 1.7530 1.179 1.173 1.179 1.133 1.179 1,876,092 1.1680 1.72%
2012-07-30 0 1.740 1.740 1.750 1.740 1.750 131,000 227,950 1.7401 1.159 1.159 1.166 1.159 1.166 196,614 1.1594 -0.57%
2012-07-27 0 1.750 1.730 1.750 1.730 1.750 95,000 165,200 1.7389 1.166 1.153 1.166 1.153 1.166 142,583 1.1586 0.00%
2012-07-26 0 1.750 1.750 1.760 1.720 1.760 259,000 452,390 1.7467 1.166 1.166 1.173 1.146 1.173 388,726 1.1638 1.74%
2012-07-25 0 1.720 1.720 1.740 1.710 1.750 320,000 553,000 1.7281 1.146 1.146 1.159 1.139 1.166 480,280 1.1514 -0.58%
2012-07-24 0 1.730 1.730 1.750 1.730 1.760 38,000 65,970 1.7361 1.153 1.153 1.166 1.153 1.173 57,033 1.1567 -0.57%
2012-07-23 0 1.740 1.730 1.740 1.710 1.740 395,000 681,830 1.7262 1.159 1.153 1.159 1.139 1.159 592,845 1.1501 1.16%
2012-07-20 0 1.720 1.720 1.730 1.720 1.750 111,000 192,220 1.7317 1.146 1.146 1.153 1.146 1.166 166,597 1.1538 -0.58%
2012-07-19 0 1.730 1.720 1.730 1.720 1.750 212,000 366,140 1.7271 1.153 1.146 1.153 1.146 1.166 318,185 1.1507 0.58%
2012-07-18 0 1.720 1.720 1.730 1.720 1.740 186,000 321,200 1.7269 1.146 1.146 1.153 1.146 1.159 279,162 1.1506 -0.58%
2012-07-17 0 1.730 1.730 1.750 1.710 1.740 309,000 531,890 1.7213 1.153 1.153 1.166 1.139 1.159 463,770 1.1469 -0.57%
2012-07-16 0 1.740 1.740 1.750 1.730 1.740 105,000 182,050 1.7338 1.159 1.159 1.166 1.153 1.159 157,592 1.1552 1.16%
2012-07-13 0 1.720 1.720 1.750 1.710 1.740 620,800 1,073,444 1.7291 1.146 1.146 1.166 1.139 1.159 931,742 1.1521 -0.58%
2012-07-12 0 1.730 1.720 1.740 1.700 1.740 321,000 553,860 1.7254 1.153 1.146 1.159 1.133 1.159 481,780 1.1496 1.17%
2012-07-11 0 1.710 1.710 1.750 1.690 1.730 75,000 128,040 1.7072 1.139 1.139 1.166 1.126 1.153 112,566 1.1375 -2.29%
2012-07-10 0 1.750 1.750 1.760 1.720 1.760 445,000 775,760 1.7433 1.166 1.166 1.173 1.146 1.173 667,889 1.1615 1.16%
2012-07-09 0 1.730 1.720 1.760 1.660 1.770 445,000 776,310 1.7445 1.153 1.146 1.173 1.106 1.179 667,889 1.1623 -1.70%
2012-07-06 0 1.760 1.760 1.780 1.730 1.770 265,000 464,810 1.7540 1.173 1.173 1.186 1.153 1.179 397,731 1.1687 -0.56%
2012-07-05 0 1.770 1.760 1.780 1.740 1.780 545,000 956,690 1.7554 1.179 1.173 1.186 1.159 1.186 817,976 1.1696 1.72%
2012-07-04 0 1.740 1.730 1.740 1.720 1.760 189,000 328,720 1.7393 1.159 1.153 1.159 1.146 1.173 283,665 1.1588 0.00%
2012-07-03 0 1.740 1.730 1.750 1.700 1.740 382,000 655,150 1.7151 1.159 1.153 1.166 1.133 1.159 573,334 1.1427 1.75%
2012-06-29 0 1.710 1.710 1.720 1.700 1.710 418,000 713,660 1.7073 1.139 1.139 1.146 1.133 1.139 627,365 1.1376 0.00%
2012-06-28 0 1.710 1.700 1.720 1.710 1.780 980,000 1,701,210 1.7359 1.139 1.133 1.146 1.139 1.186 1,470,856 1.1566 -2.29%
2012-06-27 0 1.750 1.750 1.760 1.740 1.790 1,278,000 2,244,890 1.7566 1.166 1.166 1.173 1.159 1.193 1,918,116 1.1704 2.34%
2012-06-26 0 1.710 1.700 1.730 1.680 1.740 595,000 1,020,030 1.7143 1.139 1.133 1.153 1.119 1.159 893,020 1.1422 1.79%
2012-06-25 0 1.680 1.680 1.690 1.660 1.680 861,000 1,437,540 1.6696 1.119 1.119 1.126 1.106 1.119 1,292,252 1.1124 0.00%
2012-06-22 0 1.680 1.660 1.690 1.650 1.690 681,000 1,138,340 1.6716 1.119 1.106 1.126 1.099 1.126 1,022,095 1.1137 1.20%
2012-06-21 0 1.660 1.660 1.680 1.660 1.700 469,000 789,370 1.6831 1.106 1.106 1.119 1.106 1.133 703,910 1.1214 -1.19%
2012-06-20 0 1.680 1.670 1.680 1.640 1.680 484,000 806,880 1.6671 1.119 1.113 1.119 1.093 1.119 726,423 1.1108 2.44%
2012-06-19 0 1.640 1.620 1.640 1.600 1.670 484,000 797,910 1.6486 1.093 1.079 1.093 1.066 1.113 726,423 1.0984 2.50%
2012-06-18 0 1.600 1.590 1.600 1.590 1.630 309,950 498,462 1.6082 1.066 1.059 1.066 1.059 1.086 465,196 1.0715 0.63%
2012-06-15 0 1.590 1.580 1.600 1.580 1.640 763,000 1,218,339 1.5968 1.059 1.053 1.066 1.053 1.093 1,145,166 1.0639 -3.64%
2012-06-14 0 1.650 1.640 1.650 1.640 1.670 361,000 597,980 1.6565 1.099 1.093 1.099 1.093 1.113 541,815 1.1037 -2.37%
2012-06-13 0 1.690 1.670 1.690 1.670 1.690 254,000 426,890 1.6807 1.126 1.113 1.126 1.113 1.126 381,222 1.1198 1.81%
2012-06-12 0 1.660 1.660 1.680 1.640 1.680 122,000 202,400 1.6590 1.106 1.106 1.119 1.093 1.119 183,107 1.1054 -1.78%
2012-06-11 0 1.690 1.690 1.700 1.620 1.750 326,000 543,620 1.6675 1.126 1.126 1.133 1.079 1.166 489,285 1.1111 1.20%
2012-06-08 0 1.670 1.660 1.690 1.660 1.700 273,000 458,240 1.6785 1.113 1.106 1.126 1.106 1.133 409,738 1.1184 -1.18%
2012-06-07 0 1.690 1.690 1.700 1.660 1.760 361,000 612,270 1.6960 1.126 1.126 1.133 1.106 1.173 541,815 1.1300 -1.74%
2012-06-06 0 1.720 1.700 1.710 1.660 1.790 1,052,000 1,778,630 1.6907 1.146 1.133 1.139 1.106 1.193 1,578,919 1.1265 -1.60%
2012-06-05 0 1.920 1.920 1.930 1.870 1.940 993,000 1,903,480 1.9169 1.165 1.165 1.171 1.134 1.177 1,637,017 1.1628 3.23%
2012-06-04 0 1.860 1.850 1.870 1.850 1.970 1,331,000 2,509,710 1.8856 1.128 1.122 1.134 1.122 1.195 2,194,229 1.1438 -5.10%
2012-06-01 0 1.960 1.950 1.970 1.930 2.000 389,000 760,340 1.9546 1.189 1.183 1.195 1.171 1.213 641,289 1.1856 -2.00%
2012-05-31 0 2.000 1.980 2.020 1.930 2.010 743,600 1,478,826 1.9887 1.213 1.201 1.225 1.171 1.219 1,225,867 1.2064 -0.50%
2012-05-30 0 2.010 2.010 2.020 1.890 2.030 1,061,000 2,064,230 1.9456 1.219 1.219 1.225 1.146 1.231 1,749,119 1.1802 1.01%
2012-05-29 0 1.990 1.980 1.990 1.870 1.990 492,000 962,010 1.9553 1.207 1.201 1.207 1.134 1.207 811,090 1.1861 4.74%
2012-05-28 0 1.900 1.890 1.900 1.860 1.920 336,000 636,630 1.8947 1.153 1.146 1.153 1.128 1.165 553,915 1.1493 2.15%
2012-05-25 0 1.860 1.850 1.860 1.830 1.860 435,000 802,100 1.8439 1.128 1.122 1.128 1.110 1.128 717,122 1.1185 0.00%
2012-05-24 0 1.860 1.860 1.870 1.760 1.880 605,000 1,117,640 1.8473 1.128 1.128 1.134 1.068 1.140 997,377 1.1206 3.91%
2012-05-23 0 1.790 1.790 1.820 1.780 1.810 268,000 479,720 1.7900 1.086 1.086 1.104 1.080 1.098 441,813 1.0858 -1.65%
2012-05-22 0 1.820 1.810 1.840 1.750 1.840 1,049,000 1,897,930 1.8093 1.104 1.098 1.116 1.062 1.116 1,729,336 1.0975 4.00%
2012-05-21 0 1.750 1.750 1.770 1.690 1.770 669,000 1,147,640 1.7155 1.062 1.062 1.074 1.025 1.074 1,102,884 1.0406 1.74%
2012-05-18 0 1.720 1.720 1.740 1.700 1.750 1,334,000 2,293,775 1.7195 1.043 1.043 1.055 1.031 1.062 2,199,175 1.0430 -3.37%
2012-05-17 0 1.780 1.780 1.790 1.770 1.850 728,000 1,324,110 1.8188 1.080 1.080 1.086 1.074 1.122 1,200,149 1.1033 -2.20%
2012-05-16 0 1.820 1.810 1.840 1.810 1.880 295,000 540,730 1.8330 1.104 1.098 1.116 1.098 1.140 486,324 1.1119 -3.19%
2012-05-15 0 1.880 1.880 1.900 1.860 1.900 465,000 869,605 1.8701 1.140 1.140 1.153 1.128 1.153 766,579 1.1344 0.53%
2012-05-14 0 1.870 1.870 1.880 1.870 1.900 240,000 453,470 1.8895 1.134 1.134 1.140 1.134 1.153 395,654 1.1461 -1.58%
2012-05-11 0 1.900 1.890 1.900 1.880 1.910 585,000 1,109,020 1.8958 1.153 1.146 1.153 1.140 1.159 964,406 1.1500 -2.06%
2012-05-10 0 1.940 1.940 1.950 1.890 1.950 409,000 782,790 1.9139 1.177 1.177 1.183 1.146 1.183 674,260 1.1610 1.04%
2012-05-09 0 1.920 1.910 1.920 1.910 2.020 2,248,000 4,382,550 1.9495 1.165 1.159 1.165 1.159 1.225 3,705,955 1.1826 -5.88%
2012-05-08 0 2.040 2.020 2.050 2.030 2.100 1,122,000 2,305,640 2.0549 1.237 1.225 1.244 1.231 1.274 1,849,681 1.2465 -2.39%
2012-05-07 0 2.090 2.090 2.100 2.070 2.160 1,018,000 2,136,860 2.0991 1.268 1.268 1.274 1.256 1.310 1,678,231 1.2733 -4.57%
2012-05-04 0 2.190 2.170 2.200 2.160 2.200 385,000 838,410 2.1777 1.328 1.316 1.335 1.310 1.335 634,694 1.3210 -0.45%
2012-05-03 0 2.200 2.190 2.200 2.180 2.220 323,000 708,820 2.1945 1.335 1.328 1.335 1.322 1.347 532,484 1.3312 0.00%
2012-05-02 0 2.200 2.200 2.210 2.200 2.240 384,000 848,460 2.2095 1.335 1.335 1.341 1.335 1.359 633,046 1.3403 0.46%
2012-04-30 0 2.190 2.190 2.200 2.190 2.200 142,000 312,300 2.1993 1.328 1.328 1.335 1.328 1.335 234,095 1.3341 -0.45%
2012-04-27 0 2.200 2.190 2.200 2.190 2.220 323,000 710,900 2.2009 1.335 1.328 1.335 1.328 1.347 532,484 1.3351 -0.45%
2012-04-26 0 2.210 2.210 2.240 2.200 2.220 469,000 1,036,220 2.2094 1.341 1.341 1.359 1.335 1.347 773,173 1.3402 -0.45%
2012-04-25 0 2.220 2.220 2.230 2.200 2.220 282,000 624,420 2.2143 1.347 1.347 1.353 1.335 1.347 464,893 1.3431 0.45%
2012-04-24 0 2.210 2.210 2.230 2.210 2.230 320,000 710,590 2.2206 1.341 1.341 1.353 1.341 1.353 527,538 1.3470 -0.45%
2012-04-23 0 2.220 2.210 2.230 2.210 2.270 252,000 562,400 2.2317 1.347 1.341 1.353 1.341 1.377 415,436 1.3538 -0.89%
2012-04-20 0 2.240 2.230 2.250 2.210 2.280 401,000 899,790 2.2439 1.359 1.353 1.365 1.341 1.383 661,071 1.3611 0.90%
2012-04-19 0 2.220 2.220 2.230 2.220 2.230 37,000 82,310 2.2246 1.347 1.347 1.353 1.347 1.353 60,997 1.3494 -0.89%
2012-04-18 0 2.240 2.220 2.240 2.220 2.260 294,000 657,510 2.2364 1.359 1.347 1.359 1.347 1.371 484,676 1.3566 0.00%
2012-04-17 0 2.240 2.220 2.240 2.200 2.250 388,000 864,290 2.2276 1.359 1.347 1.359 1.335 1.365 639,640 1.3512 0.90%
2012-04-16 0 2.220 2.200 2.220 2.190 2.220 208,000 456,300 2.1938 1.347 1.335 1.347 1.328 1.347 342,900 1.3307 0.91%
2012-04-13 0 2.200 2.200 2.220 2.180 2.280 1,742,000 3,872,880 2.2232 1.335 1.335 1.347 1.322 1.383 2,871,786 1.3486 -0.90%
2012-04-12 0 2.220 2.220 2.230 2.190 2.240 710,000 1,573,480 2.2162 1.347 1.347 1.353 1.328 1.359 1,170,475 1.3443 1.37%
2012-04-11 0 2.190 2.190 2.200 2.170 2.210 967,000 2,117,890 2.1902 1.328 1.328 1.335 1.316 1.341 1,594,154 1.3285 -2.23%
2012-04-10 0 2.240 2.240 2.260 2.240 2.320 1,006,000 2,275,660 2.2621 1.359 1.359 1.371 1.359 1.407 1,658,448 1.3722 -3.45%
2012-04-05 0 2.320 2.310 2.320 2.220 2.340 845,257 1,954,868 2.3127 1.407 1.401 1.407 1.347 1.419 1,393,454 1.4029 0.43%
2012-04-03 0 2.310 2.300 2.310 2.250 2.330 690,000 1,581,390 2.2919 1.401 1.395 1.401 1.365 1.413 1,137,504 1.3902 3.12%
2012-04-02 0 2.240 2.240 2.250 2.220 2.340 1,543,000 3,480,570 2.2557 1.359 1.359 1.365 1.347 1.419 2,543,723 1.3683 -3.03%
2012-03-30 0 2.310 2.310 2.320 2.270 2.330 1,452,000 3,353,640 2.3097 1.401 1.401 1.407 1.377 1.413 2,393,704 1.4010 0.43%
2012-03-29 0 2.300 2.290 2.300 2.240 2.330 1,980,000 4,526,220 2.2860 1.395 1.389 1.395 1.359 1.413 3,264,142 1.3866 -0.86%
2012-03-28 0 2.320 2.320 2.340 2.300 2.400 1,697,000 3,962,610 2.3351 1.407 1.407 1.419 1.395 1.456 2,797,601 1.4164 -3.73%
2012-03-27 0 2.410 2.400 2.410 2.390 2.450 1,509,000 3,641,960 2.4135 1.462 1.456 1.462 1.450 1.486 2,487,672 1.4640 -0.82%
2012-03-26 0 2.430 2.430 2.440 2.350 2.460 2,160,000 5,231,760 2.4221 1.474 1.474 1.480 1.425 1.492 3,560,882 1.4692 1.25%
2012-03-23 0 2.400 2.400 2.410 2.370 2.610 7,385,000 18,236,030 2.4693 1.456 1.456 1.462 1.438 1.583 12,174,591 1.4979 -1.23%
2012-03-22 0 2.430 2.400 2.430 2.320 2.450 1,842,000 4,414,860 2.3968 1.474 1.456 1.474 1.407 1.486 3,036,641 1.4539 3.85%
2012-03-21 0 2.340 2.320 2.360 2.280 2.380 1,269,000 2,948,470 2.3235 1.419 1.407 1.432 1.383 1.444 2,092,018 1.4094 -0.43%
2012-03-20 0 2.350 2.360 2.370 2.280 2.420 1,296,000 3,073,140 2.3713 1.425 1.432 1.438 1.383 1.468 2,136,529 1.4384 -1.67%
2012-03-19 0 2.390 2.360 2.390 2.340 2.570 2,724,000 6,650,830 2.4416 1.450 1.432 1.450 1.419 1.559 4,490,668 1.4810 -7.00%
2012-03-16 0 2.570 2.560 2.580 2.520 2.650 1,218,000 3,130,460 2.5702 1.559 1.553 1.565 1.529 1.607 2,007,942 1.5590 -1.15%
2012-03-15 0 2.600 2.580 2.600 2.470 2.670 3,367,000 8,642,100 2.5667 1.577 1.565 1.577 1.498 1.620 5,550,690 1.5569 0.00%
2012-03-14 0 2.600 2.600 2.610 2.500 2.710 7,974,000 20,913,300 2.6227 1.577 1.577 1.583 1.516 1.644 13,145,591 1.5909 5.69%
2012-03-13 0 2.460 2.460 2.470 2.460 2.530 479,000 1,190,460 2.4853 1.492 1.492 1.498 1.492 1.535 789,659 1.5076 -0.81%
2012-03-12 0 2.480 2.480 2.490 2.390 2.500 1,211,035 2,975,814 2.4572 1.504 1.504 1.510 1.450 1.516 1,996,460 1.4905 0.40%
2012-03-09 0 2.470 2.460 2.480 2.390 2.570 5,121,000 12,797,710 2.4991 1.498 1.492 1.504 1.450 1.559 8,442,259 1.5159 4.22%
2012-03-08 0 2.370 2.380 2.390 2.210 2.380 3,703,000 8,532,500 2.3042 1.438 1.444 1.450 1.341 1.444 6,104,605 1.3977 7.24%
2012-03-07 0 2.210 2.210 2.220 2.180 2.300 1,473,000 3,271,240 2.2208 1.341 1.341 1.347 1.322 1.395 2,428,324 1.3471 -3.07%
2012-03-06 0 2.280 2.270 2.290 2.270 2.490 3,307,000 7,751,310 2.3439 1.383 1.377 1.389 1.377 1.510 5,451,777 1.4218 -8.06%
2012-03-05 0 2.480 2.480 2.490 2.470 2.620 1,565,000 3,974,890 2.5399 1.504 1.504 1.510 1.498 1.589 2,579,991 1.5407 -2.36%
2012-03-02 0 2.540 2.520 2.540 2.430 2.560 1,129,300 2,831,661 2.5074 1.541 1.529 1.541 1.474 1.553 1,861,715 1.5210 2.42%
2012-03-01 0 2.480 2.460 2.480 2.420 2.520 1,273,200 3,140,924 2.4670 1.504 1.492 1.504 1.468 1.529 2,098,942 1.4964 -0.40%
2012-02-29 0 2.490 2.480 2.500 2.390 2.540 1,521,000 3,756,960 2.4701 1.510 1.504 1.516 1.450 1.541 2,507,455 1.4983 2.89%
2012-02-28 0 2.420 2.420 2.430 2.400 2.510 1,488,000 3,636,550 2.4439 1.468 1.468 1.474 1.456 1.523 2,453,052 1.4825 -3.59%
2012-02-27 0 2.510 2.490 2.510 2.430 2.600 5,731,000 14,447,060 2.5209 1.523 1.510 1.523 1.474 1.577 9,447,878 1.5291 -0.40%
2012-02-24 0 2.520 2.500 2.510 2.190 2.530 18,803,000 44,487,210 2.3660 1.529 1.516 1.523 1.328 1.535 30,997,812 1.4352 18.31%
2012-02-23 0 2.130 2.130 2.140 2.070 2.150 1,883,000 3,980,000 2.1136 1.292 1.292 1.298 1.256 1.304 3,104,232 1.2821 0.47%
2012-02-22 0 2.120 2.120 2.130 2.050 2.140 2,418,000 5,053,550 2.0900 1.286 1.286 1.292 1.244 1.298 3,986,210 1.2678 2.42%
2012-02-21 0 2.070 2.060 2.070 2.050 2.120 1,069,000 2,219,670 2.0764 1.256 1.250 1.256 1.244 1.286 1,762,307 1.2595 -1.90%
2012-02-20 0 2.110 2.110 2.120 2.100 2.180 1,280,000 2,734,020 2.1360 1.280 1.280 1.286 1.274 1.322 2,110,153 1.2957 -2.76%
2012-02-17 0 2.170 2.140 2.170 2.130 2.190 793,000 1,713,510 2.1608 1.316 1.298 1.316 1.292 1.328 1,307,305 1.3107 0.93%
2012-02-16 0 2.150 2.130 2.160 2.100 2.150 1,615,000 3,428,900 2.1232 1.304 1.292 1.310 1.274 1.304 2,662,419 1.2879 1.42%
2012-02-15 0 2.120 2.120 2.150 2.050 2.180 726,000 1,552,820 2.1389 1.286 1.286 1.304 1.244 1.322 1,196,852 1.2974 -0.93%
2012-02-14 0 2.140 2.130 2.140 2.120 2.240 813,000 1,757,780 2.1621 1.298 1.292 1.298 1.286 1.359 1,340,277 1.3115 -3.17%
2012-02-13 0 2.210 2.200 2.210 2.180 2.280 580,000 1,290,230 2.2245 1.341 1.335 1.341 1.322 1.383 956,163 1.3494 0.45%
2012-02-10 0 2.200 2.200 2.230 2.150 2.320 3,063,000 6,812,033 2.2240 1.335 1.335 1.353 1.304 1.407 5,049,529 1.3490 1.85%
2012-02-09 0 2.160 2.160 2.170 2.050 2.220 1,571,000 3,365,560 2.1423 1.310 1.310 1.316 1.244 1.347 2,589,883 1.2995 2.86%
2012-02-08 0 2.100 2.090 2.100 2.040 2.100 1,212,000 2,508,410 2.0696 1.274 1.268 1.274 1.237 1.274 1,998,051 1.2554 1.94%
2012-02-07 0 2.060 2.050 2.060 2.010 2.090 435,000 888,220 2.0419 1.250 1.244 1.250 1.219 1.268 717,122 1.2386 0.00%
2012-02-06 0 2.060 2.040 2.060 2.000 2.110 1,331,000 2,733,420 2.0537 1.250 1.237 1.250 1.213 1.280 2,194,229 1.2457 0.98%
2012-02-03 0 2.040 2.030 2.040 1.960 2.040 471,000 945,070 2.0065 1.237 1.231 1.237 1.189 1.237 776,470 1.2171 3.03%
2012-02-02 0 1.980 1.950 1.980 1.880 2.050 1,230,000 2,414,140 1.9627 1.201 1.183 1.201 1.140 1.244 2,027,725 1.1906 5.88%
2012-02-01 0 1.870 1.870 1.880 1.850 1.880 184,000 343,230 1.8654 1.134 1.134 1.140 1.122 1.140 303,334 1.1315 -0.53%
2012-01-31 0 1.880 1.870 1.880 1.820 1.900 894,000 1,658,160 1.8548 1.140 1.134 1.140 1.104 1.153 1,473,810 1.1251 0.53%
2012-01-30 0 1.870 1.860 1.870 1.840 1.920 616,000 1,153,140 1.8720 1.134 1.128 1.134 1.116 1.165 1,015,511 1.1355 -3.61%
2012-01-27 0 1.940 1.930 1.940 1.860 1.950 923,000 1,775,950 1.9241 1.177 1.171 1.177 1.128 1.183 1,521,618 1.1671 0.00%
2012-01-26 0 1.940 1.920 1.940 1.850 2.000 973,000 1,873,090 1.9251 1.177 1.165 1.177 1.122 1.213 1,604,046 1.1677 3.19%
2012-01-20 0 1.880 1.870 1.880 1.840 1.900 524,000 972,790 1.8565 1.140 1.134 1.140 1.116 1.153 863,844 1.1261 0.53%
2012-01-19 0 1.870 1.870 1.890 1.820 1.920 732,000 1,379,270 1.8842 1.134 1.134 1.146 1.104 1.165 1,206,744 1.1430 1.63%
2012-01-18 0 1.840 1.820 1.840 1.800 1.850 498,000 908,690 1.8247 1.116 1.104 1.116 1.092 1.122 820,981 1.1068 1.66%
2012-01-17 0 1.810 1.800 1.810 1.760 1.820 349,000 628,090 1.7997 1.098 1.092 1.098 1.068 1.104 575,346 1.0917 3.43%
2012-01-16 0 1.750 1.740 1.770 1.740 1.750 16,000 27,940 1.7463 1.062 1.055 1.074 1.055 1.062 26,377 1.0593 -1.69%
2012-01-13 0 1.780 1.780 1.800 1.770 1.800 281,000 503,100 1.7904 1.080 1.080 1.092 1.074 1.092 463,244 1.0860 -1.11%
2012-01-12 0 1.800 1.790 1.800 1.750 1.800 340,000 604,100 1.7768 1.092 1.086 1.092 1.062 1.092 560,509 1.0778 1.69%
2012-01-11 0 1.770 1.770 1.790 1.750 1.820 380,000 674,450 1.7749 1.074 1.074 1.086 1.062 1.104 626,452 1.0766 -0.56%
2012-01-10 0 1.780 1.770 1.780 1.680 1.790 517,000 900,060 1.7409 1.080 1.074 1.080 1.019 1.086 852,304 1.0560 1.71%
2012-01-09 0 1.750 1.730 1.750 1.720 1.750 242,000 418,260 1.7283 1.062 1.049 1.062 1.043 1.062 398,951 1.0484 1.16%
2012-01-06 0 1.730 1.730 1.750 1.720 1.740 492,000 852,290 1.7323 1.049 1.049 1.062 1.043 1.055 811,090 1.0508 -1.14%
2012-01-05 0 1.750 1.740 1.760 1.740 1.780 386,000 676,060 1.7515 1.062 1.055 1.068 1.055 1.080 636,343 1.0624 -1.69%
2012-01-04 0 1.780 1.780 1.790 1.730 1.790 365,000 641,750 1.7582 1.080 1.080 1.086 1.049 1.086 601,723 1.0665 1.71%
2012-01-03 0 1.750 1.750 1.790 1.730 1.790 341,000 598,740 1.7558 1.062 1.062 1.086 1.049 1.086 562,158 1.0651 -0.57%
2011-12-30 0 1.760 1.760 1.790 1.750 1.770 35,000 61,710 1.7631 1.068 1.068 1.086 1.062 1.074 57,699 1.0695 -2.76%
2011-12-29 0 1.810 1.750 1.810 1.740 1.820 102,000 180,020 1.7649 1.098 1.062 1.098 1.055 1.104 168,153 1.0706 1.12%
2011-12-28 0 1.790 1.780 1.830 1.780 1.830 154,000 278,830 1.8106 1.086 1.080 1.110 1.080 1.110 253,878 1.0983 0.00%
2011-12-23 0 1.790 1.790 1.800 1.770 1.850 207,000 370,450 1.7896 1.086 1.086 1.092 1.074 1.122 341,251 1.0856 -2.19%
2011-12-22 0 1.830 1.810 1.830 1.820 1.870 205,000 378,370 1.8457 1.110 1.098 1.110 1.104 1.134 337,954 1.1196 1.67%
2011-12-21 0 1.800 1.810 1.820 1.780 1.890 952,000 1,741,100 1.8289 1.092 1.098 1.104 1.080 1.146 1,569,426 1.1094 -0.55%
2011-12-20 0 1.810 1.810 1.830 1.730 1.900 828,232 1,508,394 1.8212 1.098 1.098 1.110 1.049 1.153 1,365,387 1.1047 4.62%
2011-12-19 0 1.730 1.710 1.730 1.700 1.740 291,000 497,330 1.7090 1.049 1.037 1.049 1.031 1.055 479,730 1.0367 -0.57%
2011-12-16 0 1.740 1.750 1.770 1.710 1.790 522,000 908,060 1.7396 1.055 1.062 1.074 1.037 1.086 860,547 1.0552 -1.14%
2011-12-15 0 1.760 1.740 1.760 1.740 1.770 358,000 629,420 1.7582 1.068 1.055 1.068 1.055 1.074 590,183 1.0665 -0.56%
2011-12-14 0 1.770 1.760 1.770 1.770 1.810 126,000 225,610 1.7906 1.074 1.068 1.074 1.074 1.098 207,718 1.0861 -0.56%
2011-12-13 0 1.780 1.770 1.790 1.750 1.810 184,000 328,950 1.7878 1.080 1.074 1.086 1.062 1.098 303,334 1.0844 0.00%
2011-12-12 0 1.780 1.780 1.800 1.750 1.790 469,000 829,640 1.7690 1.080 1.080 1.092 1.062 1.086 773,173 1.0730 1.14%
2011-12-09 0 1.760 1.750 1.760 1.740 1.800 399,000 702,320 1.7602 1.068 1.062 1.068 1.055 1.092 657,774 1.0677 -2.22%
2011-12-08 0 1.800 1.790 1.800 1.760 1.800 256,000 457,970 1.7889 1.092 1.086 1.092 1.068 1.092 422,031 1.0852 0.00%
2011-12-07 0 1.800 1.790 1.800 1.770 1.820 427,000 763,780 1.7887 1.092 1.086 1.092 1.074 1.104 703,934 1.0850 0.56%
2011-12-06 0 1.790 1.780 1.790 1.750 1.810 95,000 170,050 1.7900 1.086 1.080 1.086 1.062 1.098 156,613 1.0858 -1.10%
2011-12-05 0 1.810 1.780 1.810 1.790 1.830 185,000 334,660 1.8090 1.098 1.080 1.098 1.086 1.110 304,983 1.0973 1.12%
2011-12-02 0 1.790 1.790 1.800 1.780 1.830 466,000 838,850 1.8001 1.086 1.086 1.092 1.080 1.110 768,227 1.0919 0.00%
2011-12-01 0 1.790 1.770 1.800 1.740 1.870 2,083,000 3,702,770 1.7776 1.086 1.074 1.092 1.055 1.134 3,433,944 1.0783 5.92%
2011-11-30 0 1.690 1.670 1.700 1.670 1.850 2,037,000 3,514,340 1.7253 1.025 1.013 1.031 1.013 1.122 3,358,110 1.0465 -6.63%
2011-11-29 0 1.810 1.810 1.830 1.750 1.830 1,508,000 2,717,440 1.8020 1.098 1.098 1.110 1.062 1.110 2,486,024 1.0931 0.56%
2011-11-28 0 1.800 1.790 1.800 1.760 1.810 332,000 595,978 1.7951 1.092 1.086 1.092 1.068 1.098 547,321 1.0889 0.56%
2011-11-25 0 1.790 1.750 1.760 1.730 2.060 574,000 1,022,451 1.7813 1.086 1.062 1.068 1.049 1.250 946,272 1.0805 1.13%
2011-11-24 0 1.770 1.770 1.780 1.700 1.820 309,000 543,740 1.7597 1.074 1.074 1.080 1.031 1.104 509,404 1.0674 0.57%
2011-11-23 0 1.760 1.760 1.790 1.700 1.790 611,099 1,063,130 1.7397 1.068 1.068 1.086 1.031 1.086 1,007,431 1.0553 -0.56%
2011-11-22 0 1.770 1.770 1.790 1.770 1.810 248,000 442,720 1.7852 1.074 1.074 1.086 1.074 1.098 408,842 1.0829 -2.21%
2011-11-21 0 1.810 1.810 1.830 1.810 1.850 311,000 568,700 1.8286 1.098 1.098 1.110 1.098 1.122 512,701 1.1092 -4.23%
2011-11-18 0 1.890 1.890 1.900 1.870 1.910 311,000 585,860 1.8838 1.146 1.146 1.153 1.134 1.159 512,701 1.1427 -1.05%
2011-11-17 0 1.910 1.910 1.920 1.880 1.930 428,000 816,870 1.9086 1.159 1.159 1.165 1.140 1.171 705,582 1.1577 -1.55%
2011-11-16 0 1.940 1.940 1.950 1.930 1.990 436,000 852,810 1.9560 1.177 1.177 1.183 1.171 1.207 718,771 1.1865 -2.51%
2011-11-15 0 1.990 1.980 2.000 1.980 2.050 663,000 1,322,560 1.9948 1.207 1.201 1.213 1.201 1.244 1,092,993 1.2100 -2.93%
2011-11-14 0 2.050 2.040 2.060 2.030 2.090 360,000 740,830 2.0579 1.244 1.237 1.250 1.231 1.268 593,480 1.2483 2.50%
2011-11-11 0 2.000 1.990 2.030 1.970 2.050 1,390,000 2,798,470 2.0133 1.213 1.207 1.231 1.195 1.244 2,291,494 1.2212 0.50%
2011-11-10 0 1.990 1.990 2.000 1.980 2.130 3,227,000 6,562,730 2.0337 1.207 1.207 1.213 1.201 1.292 5,319,892 1.2336 -9.55%
2011-11-09 0 2.200 2.190 2.200 2.180 2.240 1,200,000 2,631,580 2.1930 1.335 1.328 1.335 1.322 1.359 1,978,268 1.3302 0.92%
2011-11-08 0 2.180 2.160 2.180 2.140 2.250 2,662,000 5,794,934 2.1769 1.322 1.310 1.322 1.298 1.365 4,388,458 1.3205 1.87%
2011-11-07 0 2.140 2.140 2.150 2.080 2.320 948,000 2,053,080 2.1657 1.298 1.298 1.304 1.262 1.407 1,562,832 1.3137 -2.28%
2011-11-04 0 2.190 2.170 2.220 2.140 2.260 2,314,200 5,069,990 2.1908 1.328 1.316 1.347 1.298 1.371 3,815,090 1.3289 4.78%
2011-11-03 0 2.090 2.080 2.100 2.060 2.160 860,000 1,821,720 2.1183 1.268 1.262 1.274 1.250 1.310 1,417,759 1.2849 -1.42%
2011-11-02 0 2.120 2.120 2.130 1.960 2.160 3,064,000 6,330,070 2.0659 1.286 1.286 1.292 1.189 1.310 5,051,178 1.2532 0.00%
2011-11-01 0 2.120 2.110 2.120 2.080 2.200 1,719,000 3,662,920 2.1308 1.286 1.280 1.286 1.262 1.335 2,833,869 1.2926 -4.50%
2011-10-31 0 2.220 2.220 2.230 2.080 2.240 1,627,000 3,500,390 2.1514 1.347 1.347 1.353 1.262 1.359 2,682,202 1.3050 4.72%
2011-10-28 0 2.120 2.110 2.140 2.060 2.170 3,214,000 6,811,030 2.1192 1.286 1.280 1.298 1.250 1.316 5,298,461 1.2855 2.42%
2011-10-27 0 2.070 2.070 2.080 1.940 2.150 3,919,000 8,137,790 2.0765 1.256 1.256 1.262 1.177 1.304 6,460,694 1.2596 8.95%
2011-10-26 0 1.900 1.880 1.900 1.820 1.920 1,102,000 2,077,230 1.8850 1.153 1.140 1.153 1.104 1.165 1,816,709 1.1434 0.00%
2011-10-25 0 1.900 1.890 1.910 1.830 1.910 2,192,000 4,117,480 1.8784 1.153 1.146 1.159 1.110 1.159 3,613,636 1.1394 3.26%
2011-10-24 0 1.840 1.840 1.860 1.820 1.870 1,098,000 2,027,730 1.8467 1.116 1.116 1.128 1.104 1.134 1,810,115 1.1202 4.55%
2011-10-21 0 1.760 1.760 1.780 1.700 1.800 502,000 878,800 1.7506 1.068 1.068 1.080 1.031 1.092 827,575 1.0619 3.53%
2011-10-20 0 1.700 1.700 1.710 1.690 1.750 688,000 1,179,160 1.7139 1.031 1.031 1.037 1.025 1.062 1,134,207 1.0396 -3.95%
2011-10-19 0 1.770 1.770 1.790 1.770 1.810 347,000 622,120 1.7929 1.074 1.074 1.086 1.074 1.098 572,049 1.0875 1.14%
2011-10-18 0 1.750 1.730 1.760 1.730 1.780 921,000 1,610,050 1.7482 1.062 1.049 1.068 1.049 1.080 1,518,321 1.0604 -7.41%
2011-10-17 0 1.890 1.870 1.900 1.860 1.900 748,000 1,402,990 1.8757 1.146 1.134 1.153 1.128 1.153 1,233,120 1.1378 5.00%
2011-10-14 0 1.800 1.780 1.800 1.770 1.850 2,241,000 4,043,830 1.8045 1.092 1.080 1.092 1.074 1.122 3,694,416 1.0946 -5.26%
2011-10-13 0 1.900 1.890 1.910 1.820 1.920 3,156,000 5,919,170 1.8755 1.153 1.146 1.159 1.104 1.165 5,202,845 1.1377 2.15%
2011-10-12 0 1.860 1.830 1.860 1.720 1.900 2,901,000 5,277,870 1.8193 1.128 1.110 1.128 1.043 1.153 4,782,463 1.1036 6.29%
2011-10-11 0 1.750 1.730 1.760 1.700 1.810 3,113,035 5,427,087 1.7433 1.062 1.049 1.068 1.031 1.098 5,132,015 1.0575 3.55%
2011-10-10 0 1.690 1.660 1.690 1.630 1.730 983,000 1,639,930 1.6683 1.025 1.007 1.025 0.989 1.049 1,620,531 1.0120 0.60%
2011-10-07 0 1.680 1.680 1.690 1.630 1.690 1,658,010 2,719,596 1.6403 1.019 1.019 1.025 0.989 1.025 2,733,323 0.9950 5.00%
2011-10-06 0 1.600 1.560 1.600 1.540 1.690 1,954,000 3,115,530 1.5944 0.971 0.946 0.971 0.934 1.025 3,221,280 0.9672 7.38%
2011-10-04 0 1.490 1.490 1.510 1.460 1.570 1,975,329 2,988,900 1.5131 0.904 0.904 0.916 0.886 0.952 3,256,442 0.9178 -1.32%
2011-10-03 0 1.510 1.510 1.550 1.500 1.700 2,878,000 4,537,470 1.5766 0.916 0.916 0.940 0.910 1.031 4,744,546 0.9564 -11.18%
2011-09-30 0 1.700 1.690 1.720 1.590 1.710 2,249,000 3,764,340 1.6738 1.031 1.025 1.043 0.964 1.037 3,707,604 1.0153 3.03%
2011-09-28 0 1.650 1.650 1.660 1.600 1.680 1,043,000 1,709,040 1.6386 1.001 1.001 1.007 0.971 1.019 1,719,445 0.9939 -1.79%
2011-09-27 0 1.680 1.660 1.680 1.600 1.710 1,544,000 2,543,630 1.6474 1.019 1.007 1.019 0.971 1.037 2,545,372 0.9993 5.66%
2011-09-26 0 1.590 1.590 1.600 1.590 1.810 1,955,000 3,221,650 1.6479 0.964 0.964 0.971 0.964 1.098 3,222,928 0.9996 -11.17%
2011-09-23 0 1.790 1.780 1.800 1.750 1.850 1,093,001 1,938,242 1.7733 1.086 1.080 1.092 1.062 1.122 1,801,874 1.0757 -5.79%
2011-09-22 0 1.900 1.850 1.900 1.840 1.950 989,000 1,862,890 1.8836 1.153 1.122 1.153 1.116 1.183 1,630,423 1.1426 -5.00%
2011-09-21 0 2.000 1.980 2.020 1.950 2.100 863,000 1,746,458 2.0237 1.213 1.201 1.225 1.183 1.274 1,422,704 1.2276 -1.48%
2011-09-20 0 2.030 2.020 2.040 1.970 2.080 774,000 1,556,190 2.0106 1.231 1.225 1.237 1.195 1.262 1,275,983 1.2196 -2.40%
2011-09-19 0 2.080 2.080 2.100 2.080 2.130 300,000 625,510 2.0850 1.262 1.262 1.274 1.262 1.292 494,567 1.2648 -3.26%
2011-09-16 0 2.150 2.140 2.160 2.100 2.170 364,000 771,600 2.1198 1.304 1.298 1.310 1.274 1.316 600,075 1.2858 4.37%
2011-09-15 0 2.060 2.060 2.070 2.050 2.110 989,000 2,057,760 2.0806 1.250 1.250 1.256 1.244 1.280 1,630,423 1.2621 0.49%
2011-09-14 0 2.050 2.050 2.090 2.020 2.270 1,097,000 2,273,870 2.0728 1.244 1.244 1.268 1.225 1.377 1,808,467 1.2573 -4.65%
2011-09-12 0 2.150 2.180 2.210 2.140 2.300 548,000 1,220,770 2.2277 1.304 1.322 1.341 1.298 1.395 903,409 1.3513 -7.17%
2011-09-09 0 2.360 2.370 2.390 2.300 2.430 1,286,000 3,064,920 2.3833 1.405 1.411 1.423 1.369 1.447 2,160,321 1.4187 3.06%
2011-09-08 0 2.290 2.290 2.340 2.280 2.350 1,639,000 3,830,500 2.3371 1.363 1.363 1.393 1.357 1.399 2,753,317 1.3912 -0.43%
2011-09-07 0 2.300 2.300 2.310 2.250 2.320 1,359,000 3,103,920 2.2840 1.369 1.369 1.375 1.339 1.381 2,282,952 1.3596 2.22%
2011-09-06 0 2.250 2.230 2.250 2.200 2.280 1,235,000 2,757,520 2.2328 1.339 1.327 1.339 1.310 1.357 2,074,647 1.3292 -1.32%
2011-09-05 0 2.280 2.230 2.280 2.200 2.400 2,655,000 6,042,940 2.2761 1.357 1.327 1.357 1.310 1.429 4,460,072 1.3549 -2.98%
2011-09-02 0 2.350 2.340 2.350 2.340 2.390 1,258,100 2,957,739 2.3510 1.399 1.393 1.399 1.393 1.423 2,113,453 1.3995 0.86%
2011-09-01 0 2.330 2.330 2.370 2.310 2.480 4,763,000 11,350,975 2.3832 1.387 1.387 1.411 1.375 1.476 8,001,251 1.4186 -4.12%
2011-08-31 0 2.430 2.430 2.450 2.410 2.500 901,000 2,199,696 2.4414 1.447 1.447 1.458 1.435 1.488 1,513,569 1.4533 -1.62%
2011-08-30 0 2.470 2.450 2.470 2.420 2.530 1,658,000 4,054,020 2.4451 1.470 1.458 1.470 1.441 1.506 2,785,235 1.4555 2.07%
2011-08-29 0 2.420 2.400 2.420 2.360 2.440 779,000 1,867,050 2.3967 1.441 1.429 1.441 1.405 1.452 1,308,624 1.4267 2.54%
2011-08-26 0 2.360 2.360 2.380 2.360 2.550 1,283,000 3,116,990 2.4295 1.405 1.405 1.417 1.405 1.518 2,155,281 1.4462 -7.09%
2011-08-25 0 2.540 2.540 2.550 2.470 2.650 4,436,000 11,318,710 2.5516 1.512 1.512 1.518 1.470 1.577 7,451,932 1.5189 -1.17%
2011-08-24 0 2.570 2.570 2.580 2.450 2.640 4,415,000 11,420,110 2.5867 1.530 1.530 1.536 1.458 1.572 7,416,654 1.5398 2.80%
2011-08-23 0 2.500 2.500 2.510 2.150 2.540 4,504,000 10,473,560 2.3254 1.488 1.488 1.494 1.280 1.512 7,566,163 1.3843 0.81%
2011-08-22 0 2.480 2.480 2.490 2.410 2.720 4,058,000 10,186,350 2.5102 1.476 1.476 1.482 1.435 1.619 6,816,939 1.4943 -6.06%
2011-08-19 0 2.640 2.630 2.660 2.500 2.770 2,859,000 7,609,740 2.6617 1.572 1.566 1.583 1.488 1.649 4,802,767 1.5844 -4.35%
2011-08-18 0 2.760 2.740 2.770 2.610 2.770 3,538,000 9,625,230 2.7205 1.643 1.631 1.649 1.554 1.649 5,943,403 1.6195 4.94%
2011-08-17 0 2.630 2.630 2.640 2.490 2.640 2,747,000 7,102,700 2.5856 1.566 1.566 1.572 1.482 1.572 4,614,621 1.5392 6.05%
2011-08-16 0 2.480 2.450 2.490 2.380 2.510 1,846,000 4,556,860 2.4685 1.476 1.458 1.482 1.417 1.494 3,101,052 1.4695 5.53%
2011-08-15 0 2.350 2.350 2.400 2.350 2.460 1,794,000 4,293,970 2.3935 1.399 1.399 1.429 1.399 1.464 3,013,698 1.4248 2.17%
2011-08-12 0 2.300 2.300 2.340 2.270 2.460 2,593,000 6,136,650 2.3666 1.369 1.369 1.393 1.351 1.464 4,355,920 1.4088 -0.86%
2011-08-11 0 2.320 2.310 2.350 2.290 2.420 2,364,000 5,568,380 2.3555 1.381 1.375 1.399 1.363 1.441 3,971,228 1.4022 -6.83%
2011-08-10 0 2.490 2.450 2.490 2.400 2.660 1,378,000 3,525,670 2.5585 1.482 1.458 1.482 1.429 1.583 2,314,870 1.5231 -0.80%
2011-08-09 0 2.510 2.510 2.520 2.210 2.560 3,978,000 9,407,720 2.3649 1.494 1.494 1.500 1.316 1.524 6,682,548 1.4078 -3.83%
2011-08-08 0 2.610 2.610 2.640 2.490 2.860 5,722,000 14,834,440 2.5925 1.554 1.554 1.572 1.482 1.703 9,612,253 1.5433 -13.00%
2011-08-05 0 3.000 2.990 3.000 2.960 3.200 1,456,000 4,409,920 3.0288 1.786 1.780 1.786 1.762 1.905 2,445,900 1.8030 -9.09%
2011-08-04 0 3.300 3.280 3.310 3.210 3.350 711,000 2,335,510 3.2848 1.964 1.953 1.970 1.911 1.994 1,194,392 1.9554 0.61%
2011-08-03 0 3.280 3.280 3.290 3.260 3.360 1,634,000 5,371,450 3.2873 1.953 1.953 1.958 1.941 2.000 2,744,918 1.9569 -3.53%
2011-08-02 0 3.400 3.400 3.420 3.390 3.500 536,000 1,830,560 3.4152 2.024 2.024 2.036 2.018 2.083 900,414 2.0330 -1.16%
2011-08-01 0 3.440 3.410 3.440 3.380 3.480 822,000 2,831,470 3.4446 2.048 2.030 2.048 2.012 2.072 1,380,858 2.0505 2.38%
2011-07-29 0 3.360 3.360 3.370 3.350 3.400 820,000 2,758,500 3.3640 2.000 2.000 2.006 1.994 2.024 1,377,499 2.0025 -0.59%
2011-07-28 0 3.380 3.380 3.390 3.360 3.440 2,180,000 7,386,504 3.3883 2.012 2.012 2.018 2.000 2.048 3,662,131 2.0170 -2.31%
2011-07-27 0 3.460 3.470 3.480 3.430 3.500 1,498,000 5,187,910 3.4632 2.060 2.066 2.072 2.042 2.083 2,516,455 2.0616 -1.42%
2011-07-26 0 3.510 3.490 3.500 3.490 3.530 347,000 1,215,690 3.5034 2.089 2.078 2.083 2.078 2.101 582,917 2.0855 -0.28%
2011-07-25 0 3.520 3.510 3.520 3.450 3.590 584,000 2,060,410 3.5281 2.095 2.089 2.095 2.054 2.137 981,048 2.1002 0.28%
2011-07-22 0 3.510 3.500 3.520 3.450 3.560 1,285,000 4,476,840 3.4839 2.089 2.083 2.095 2.054 2.119 2,158,641 2.0739 1.45%
2011-07-21 0 3.460 3.460 3.490 3.440 3.560 561,000 1,950,490 3.4768 2.060 2.060 2.078 2.048 2.119 942,411 2.0697 -1.14%
2011-07-20 0 3.500 3.520 3.540 3.430 3.640 782,000 2,753,860 3.5216 2.083 2.095 2.107 2.042 2.167 1,313,663 2.0963 -3.85%
2011-07-19 0 3.640 3.630 3.640 3.600 3.700 866,000 3,136,180 3.6215 2.167 2.161 2.167 2.143 2.203 1,454,773 2.1558 -2.93%
2011-07-18 0 3.750 3.720 3.750 3.630 3.770 1,808,000 6,745,550 3.7309 2.232 2.214 2.232 2.161 2.244 3,037,217 2.2210 1.63%
2011-07-15 0 3.690 3.660 3.700 3.430 3.700 4,053,000 14,718,730 3.6316 2.197 2.179 2.203 2.042 2.203 6,808,539 2.1618 6.03%
2011-07-14 0 3.480 3.480 3.490 3.380 3.480 1,800,000 6,165,500 3.4253 2.072 2.072 2.078 2.012 2.072 3,023,778 2.0390 3.26%
2011-07-13 0 3.370 3.370 3.420 3.330 3.520 2,418,000 8,312,470 3.4377 2.006 2.006 2.036 1.982 2.095 4,061,941 2.0464 0.30%
2011-07-12 0 3.360 3.360 3.380 3.330 3.530 2,901,000 9,844,820 3.3936 2.000 2.000 2.012 1.982 2.101 4,873,322 2.0201 -5.88%
2011-07-11 0 3.570 3.560 3.600 3.520 3.660 2,305,000 8,292,790 3.5977 2.125 2.119 2.143 2.095 2.179 3,872,115 2.1417 -3.77%
2011-07-08 0 3.710 3.710 3.740 3.680 3.760 3,988,000 14,755,230 3.6999 2.208 2.208 2.226 2.191 2.238 6,699,347 2.2025 0.54%
2011-07-07 0 3.690 3.660 3.690 3.660 3.750 2,283,000 8,433,250 3.6939 2.197 2.179 2.197 2.179 2.232 3,835,158 2.1989 0.54%
2011-07-06 0 3.670 3.670 3.680 3.660 3.840 4,086,000 15,264,750 3.7359 2.185 2.185 2.191 2.179 2.286 6,863,975 2.2239 -3.93%
2011-07-05 0 3.820 3.810 3.820 3.800 3.970 2,537,000 9,777,580 3.8540 2.274 2.268 2.274 2.262 2.363 4,261,847 2.2942 -3.78%
2011-07-04 0 3.970 3.930 3.980 3.900 4.010 1,789,500 7,068,380 3.9499 2.363 2.339 2.369 2.322 2.387 3,006,139 2.3513 2.85%
2011-06-30 0 3.860 3.850 3.880 3.820 3.930 3,154,000 12,241,030 3.8811 2.298 2.292 2.310 2.274 2.339 5,298,330 2.3104 2.39%
2011-06-29 0 3.770 3.780 3.790 3.710 3.780 1,565,000 5,865,390 3.7479 2.244 2.250 2.256 2.208 2.250 2,629,007 2.2310 0.80%
2011-06-28 0 3.740 3.730 3.740 3.740 3.840 1,291,000 4,858,100 3.7631 2.226 2.220 2.226 2.226 2.286 2,168,720 2.2401 -1.32%
2011-06-27 0 3.790 3.790 3.800 3.760 3.930 1,211,000 4,629,330 3.8227 2.256 2.256 2.262 2.238 2.339 2,034,330 2.2756 -5.01%
2011-06-24 0 3.990 3.980 4.000 3.860 4.000 556,000 2,181,810 3.9241 2.375 2.369 2.381 2.298 2.381 934,011 2.3360 1.53%
2011-06-23 0 3.930 3.930 3.940 3.900 3.950 158,000 618,640 3.9154 2.339 2.339 2.345 2.322 2.351 265,420 2.3308 -2.96%
2011-06-22 0 4.050 4.000 4.050 3.860 4.060 806,000 3,205,630 3.9772 2.411 2.381 2.411 2.298 2.417 1,353,980 2.3676 5.19%
2011-06-21 0 3.850 3.840 3.860 3.760 3.880 326,000 1,248,180 3.8288 2.292 2.286 2.298 2.238 2.310 547,640 2.2792 2.67%
2011-06-20 0 3.750 3.750 3.770 3.740 3.900 222,000 838,490 3.7770 2.232 2.232 2.244 2.226 2.322 372,933 2.2484 -2.60%
2011-06-17 0 3.850 3.780 3.850 3.760 3.900 897,000 3,414,440 3.8065 2.292 2.250 2.292 2.238 2.322 1,506,849 2.2659 -2.04%
2011-06-16 0 3.930 3.900 3.950 3.910 4.030 814,000 3,247,880 3.9900 2.339 2.322 2.351 2.328 2.399 1,367,419 2.3752 -3.68%
2011-06-15 0 4.080 4.080 4.120 4.080 4.200 196,000 804,440 4.1043 2.429 2.429 2.453 2.429 2.500 329,256 2.4432 -2.63%
2011-06-14 0 4.190 4.140 4.200 4.050 4.200 933,000 3,868,760 4.1466 2.494 2.464 2.500 2.411 2.500 1,567,325 2.4684 2.20%
2011-06-13 0 4.100 4.100 4.120 4.020 4.140 373,000 1,518,350 4.0706 2.441 2.441 2.453 2.393 2.464 626,594 2.4232 -1.68%
2011-06-10 0 4.170 4.170 4.180 4.130 4.270 462,000 1,942,580 4.2047 2.482 2.482 2.488 2.459 2.542 776,103 2.5030 -2.11%
2011-06-09 0 4.260 4.240 4.270 4.080 4.260 1,495,900 6,232,439 4.1663 2.536 2.524 2.542 2.429 2.536 2,512,927 2.4802 0.71%
2011-06-08 0 4.230 4.190 4.240 4.170 4.250 540,000 2,268,510 4.2009 2.518 2.494 2.524 2.482 2.530 907,133 2.5007 -0.47%
2011-06-07 0 4.250 4.230 4.250 4.130 4.300 1,085,200 4,584,792 4.2248 2.530 2.518 2.530 2.459 2.560 1,823,002 2.5150 0.95%
2011-06-03 0 4.210 4.210 4.220 4.110 4.220 775,000 3,226,560 4.1633 2.506 2.506 2.512 2.447 2.512 1,301,904 2.4783 -0.24%
2011-06-02 0 4.220 4.220 4.230 4.150 4.310 1,168,000 4,928,120 4.2193 2.512 2.512 2.518 2.470 2.566 1,962,096 2.5117 -4.52%
2011-06-01 0 4.420 4.410 4.430 4.390 4.450 1,238,077 5,477,320 4.4241 2.631 2.625 2.637 2.613 2.649 2,079,816 2.6336 -0.67%
2011-05-31 0 4.450 4.430 4.450 4.380 4.470 2,673,000 11,827,850 4.4249 2.649 2.637 2.649 2.607 2.661 4,490,310 2.6341 1.60%
2011-05-30 0 4.380 4.380 4.400 4.360 4.440 890,000 3,911,530 4.3950 2.607 2.607 2.619 2.595 2.643 1,495,090 2.6163 -0.45%
2011-05-27 0 4.400 4.380 4.400 4.350 4.460 1,795,000 7,884,340 4.3924 2.619 2.607 2.619 2.589 2.655 3,015,378 2.6147 -1.35%
2011-05-26 0 4.460 4.440 4.450 4.380 4.490 4,233,000 18,830,630 4.4485 2.655 2.643 2.649 2.607 2.673 7,110,917 2.6481 0.22%
2011-05-25 0 4.450 4.440 4.450 4.260 4.530 7,220,000 31,808,770 4.4056 2.649 2.643 2.649 2.536 2.697 12,128,708 2.6226 3.49%
2011-05-24 0 4.300 4.260 4.300 4.100 4.310 4,026,000 17,100,140 4.2474 2.560 2.536 2.560 2.441 2.566 6,763,183 2.5284 2.38%
2011-05-23 0 4.200 4.170 4.210 3.980 4.230 3,570,000 14,876,140 4.1670 2.500 2.482 2.506 2.369 2.518 5,997,159 2.4805 -0.47%
2011-05-20 0 4.220 4.220 4.230 4.010 4.230 5,140,000 21,383,100 4.1601 2.512 2.512 2.518 2.387 2.518 8,634,565 2.4765 2.18%
2011-05-19 0 4.130 4.130 4.140 4.100 4.220 3,220,000 13,332,470 4.1405 2.459 2.459 2.464 2.441 2.512 5,409,202 2.4648 -0.72%
2011-05-18 0 4.160 4.160 4.170 3.990 4.220 2,573,000 10,660,860 4.1434 2.476 2.476 2.482 2.375 2.512 4,322,322 2.4665 3.74%
2011-05-17 0 4.010 4.000 4.010 3.690 4.020 2,880,465 11,380,634 3.9510 2.387 2.381 2.387 2.197 2.393 4,838,825 2.3519 4.56%
2011-05-16 0 3.910 3.880 3.920 3.790 3.920 954,000 3,690,460 3.8684 2.283 2.265 2.289 2.213 2.289 1,633,944 2.2586 3.17%
2011-05-13 0 3.790 3.790 3.800 3.750 3.800 690,000 2,606,900 3.7781 2.213 2.213 2.219 2.189 2.219 1,181,783 2.2059 -1.04%
2011-05-12 0 3.830 3.810 3.820 3.800 3.840 145,000 553,120 3.8146 2.236 2.225 2.230 2.219 2.242 248,346 2.2272 0.79%
2011-05-11 0 3.800 3.780 3.800 3.770 3.850 576,000 2,186,230 3.7955 2.219 2.207 2.219 2.201 2.248 986,532 2.2161 -0.52%
2011-05-09 0 3.820 3.820 3.830 3.780 3.840 180,000 685,460 3.8081 2.230 2.230 2.236 2.207 2.242 308,291 2.2234 1.06%
2011-05-06 0 3.780 3.770 3.780 3.740 3.860 731,000 2,791,520 3.8188 2.207 2.201 2.207 2.184 2.254 1,252,005 2.2296 -1.56%
2011-05-05 0 3.840 3.830 3.850 3.790 3.850 708,000 2,702,210 3.8167 2.242 2.236 2.248 2.213 2.248 1,212,612 2.2284 -1.03%
2011-05-04 0 3.880 3.870 3.880 3.830 3.980 653,000 2,530,530 3.8752 2.265 2.260 2.265 2.236 2.324 1,118,412 2.2626 -2.27%
2011-05-03 0 3.970 3.960 3.990 3.840 4.000 1,519,378 5,992,780 3.9442 2.318 2.312 2.330 2.242 2.335 2,602,283 2.3029 3.39%
2011-04-29 0 3.840 3.840 3.850 3.800 3.900 955,000 3,674,650 3.8478 2.242 2.242 2.248 2.219 2.277 1,635,656 2.2466 1.05%
2011-04-28 0 3.800 3.800 3.850 3.780 3.980 1,109,000 4,274,340 3.8542 2.219 2.219 2.248 2.207 2.324 1,899,417 2.2503 -3.55%
2011-04-27 0 3.940 3.940 3.950 3.930 4.050 619,000 2,456,580 3.9686 2.300 2.300 2.306 2.295 2.365 1,060,179 2.3171 -1.25%
2011-04-26 0 3.990 3.990 4.000 3.940 4.020 672,000 2,682,060 3.9912 2.330 2.330 2.335 2.300 2.347 1,150,954 2.3303 1.27%
2011-04-21 0 3.940 3.930 3.940 3.940 4.040 1,014,000 4,035,730 3.9800 2.300 2.295 2.300 2.300 2.359 1,736,708 2.3238 -1.50%
2011-04-20 0 4.000 3.980 4.000 3.950 4.020 1,309,000 5,214,470 3.9836 2.335 2.324 2.335 2.306 2.347 2,241,963 2.3259 0.25%
2011-04-19 0 3.990 3.950 4.000 3.930 4.040 1,420,000 5,641,490 3.9729 2.330 2.306 2.335 2.295 2.359 2,432,076 2.3196 -2.68%
2011-04-18 0 4.100 4.100 4.110 4.100 4.190 576,000 2,382,870 4.1369 2.394 2.394 2.400 2.394 2.446 986,532 2.4154 -1.91%
2011-04-15 0 4.180 4.170 4.180 4.100 4.230 775,000 3,243,030 4.1846 2.441 2.435 2.441 2.394 2.470 1,327,365 2.4432 1.95%
2011-04-14 0 4.100 4.080 4.100 4.060 4.120 813,000 3,321,820 4.0859 2.394 2.382 2.394 2.370 2.406 1,392,449 2.3856 -0.73%
2011-04-13 0 4.130 4.120 4.130 4.080 4.150 547,000 2,254,400 4.1214 2.411 2.406 2.411 2.382 2.423 936,863 2.4063 -0.48%
2011-04-12 0 4.150 4.140 4.160 4.140 4.260 617,000 2,572,810 4.1699 2.423 2.417 2.429 2.417 2.487 1,056,754 2.4346 -2.58%
2011-04-11 0 4.260 4.250 4.300 4.190 4.340 1,379,000 5,866,120 4.2539 2.487 2.481 2.511 2.446 2.534 2,361,854 2.4837 1.67%
2011-04-08 0 4.190 4.170 4.210 4.030 4.210 2,197,000 9,105,930 4.1447 2.446 2.435 2.458 2.353 2.458 3,762,866 2.4199 3.46%
2011-04-07 0 4.050 4.000 4.050 3.940 4.050 959,000 3,834,630 3.9986 2.365 2.335 2.365 2.300 2.365 1,642,507 2.3346 1.76%
2011-04-06 0 3.980 3.960 4.000 3.960 4.080 1,553,000 6,243,730 4.0204 2.324 2.312 2.335 2.312 2.382 2,659,869 2.3474 -0.25%
2011-04-04 0 3.990 3.980 3.990 3.930 4.060 1,565,000 6,256,850 3.9980 2.330 2.324 2.330 2.295 2.370 2,680,421 2.3343 1.01%
2011-04-01 0 3.950 3.940 3.950 3.910 3.990 1,424,000 5,632,640 3.9555 2.306 2.300 2.306 2.283 2.330 2,438,927 2.3095 1.28%
2011-03-31 0 3.900 3.910 3.920 3.800 3.920 3,252,000 12,646,710 3.8889 2.277 2.283 2.289 2.219 2.289 5,569,796 2.2706 3.72%
2011-03-30 0 3.760 3.760 3.780 3.730 3.870 1,277,000 4,824,530 3.7780 2.195 2.195 2.207 2.178 2.260 2,187,155 2.2058 1.08%
2011-03-29 0 3.720 3.710 3.730 3.650 3.930 4,193,000 15,894,555 3.7907 2.172 2.166 2.178 2.131 2.295 7,181,474 2.2133 2.76%
2011-03-28 0 3.620 3.600 3.620 3.510 3.620 1,374,000 4,896,150 3.5634 2.114 2.102 2.114 2.049 2.114 2,353,290 2.0806 0.00%
2011-03-25 0 3.620 3.610 3.650 3.590 3.750 1,816,000 6,622,640 3.6468 2.114 2.108 2.131 2.096 2.189 3,110,316 2.1292 -1.36%
2011-03-24 0 3.670 3.670 3.700 3.660 3.840 2,292,000 8,573,850 3.7408 2.143 2.143 2.160 2.137 2.242 3,925,576 2.1841 -3.17%
2011-03-23 0 3.790 3.800 3.810 3.780 3.830 3,132,000 11,901,890 3.8001 2.213 2.219 2.225 2.207 2.236 5,364,268 2.2187 -0.52%
2011-03-22 0 3.810 3.810 3.820 3.790 3.870 1,785,000 6,826,280 3.8242 2.225 2.225 2.230 2.213 2.260 3,057,222 2.2328 0.79%
2011-03-21 0 3.780 3.770 3.780 3.760 3.950 1,714,000 6,595,890 3.8482 2.207 2.201 2.207 2.195 2.306 2,935,618 2.2468 -0.26%
2011-03-18 0 3.790 3.780 3.800 3.600 3.800 1,071,000 4,027,675 3.7607 2.213 2.207 2.219 2.102 2.219 1,834,333 2.1957 2.43%
2011-03-17 0 3.700 3.700 3.720 3.690 3.800 841,000 3,144,200 3.7386 2.160 2.160 2.172 2.154 2.219 1,440,405 2.1829 -3.65%
2011-03-16 0 3.840 3.830 3.860 3.750 3.900 569,000 2,179,200 3.8299 2.242 2.236 2.254 2.189 2.277 974,543 2.2361 0.79%
2011-03-15 0 3.810 3.810 3.850 3.800 3.920 737,000 2,810,430 3.8133 2.225 2.225 2.248 2.219 2.289 1,262,281 2.2265 -3.30%
2011-03-14 0 3.940 3.910 3.980 3.850 4.020 2,167,000 8,534,250 3.9383 2.300 2.283 2.324 2.248 2.347 3,711,484 2.2994 2.34%
2011-03-11 0 3.850 3.850 3.870 3.820 3.980 1,002,000 3,878,070 3.8703 2.248 2.248 2.260 2.230 2.324 1,716,155 2.2597 -3.02%
2011-03-10 0 3.970 3.960 3.970 3.960 4.050 365,000 1,459,110 3.9976 2.318 2.312 2.318 2.312 2.365 625,146 2.3340 -0.50%
2011-03-09 0 3.990 3.980 4.020 3.980 4.140 968,000 3,894,160 4.0229 2.330 2.324 2.347 2.324 2.417 1,657,922 2.3488 -3.86%
2011-03-08 0 4.150 4.100 4.150 4.080 4.250 806,000 3,329,040 4.1303 2.423 2.394 2.423 2.382 2.481 1,380,460 2.4115 -2.35%
2011-03-07 0 4.250 4.180 4.250 4.130 4.380 1,598,000 6,780,550 4.2431 2.481 2.441 2.481 2.411 2.557 2,736,941 2.4774 -0.23%
2011-03-04 0 4.260 4.230 4.260 4.160 4.280 1,735,000 7,340,660 4.2309 2.487 2.470 2.487 2.429 2.499 2,971,585 2.4703 1.67%
2011-03-03 0 4.190 4.190 4.200 4.020 4.200 1,750,000 7,273,010 4.1560 2.446 2.446 2.452 2.347 2.452 2,997,276 2.4265 3.46%
2011-03-02 0 4.050 4.000 4.040 3.720 4.050 1,421,000 5,564,680 3.9160 2.365 2.335 2.359 2.172 2.365 2,433,788 2.2864 3.58%
2011-03-01 0 3.910 3.890 3.910 3.650 3.940 1,065,000 4,062,520 3.8146 2.283 2.271 2.283 2.131 2.300 1,824,057 2.2272 5.96%
2011-02-28 0 3.690 3.670 3.690 3.630 3.730 927,000 3,411,360 3.6800 2.154 2.143 2.154 2.119 2.178 1,587,700 2.1486 -1.07%
2011-02-25 0 3.730 3.710 3.730 3.600 3.740 2,540,000 9,417,130 3.7075 2.178 2.166 2.178 2.102 2.184 4,350,332 2.1647 3.61%
2011-02-24 0 3.600 3.600 3.650 3.450 3.890 4,167,000 15,323,490 3.6773 2.102 2.102 2.131 2.014 2.271 7,136,943 2.1471 -7.22%
2011-02-23 0 3.880 3.880 3.940 3.870 3.970 2,059,000 8,058,960 3.9140 2.265 2.265 2.300 2.260 2.318 3,526,510 2.2853 -1.27%
2011-02-22 0 3.930 3.930 3.940 3.800 3.950 1,900,000 7,392,310 3.8907 2.295 2.295 2.300 2.219 2.306 3,254,186 2.2716 1.29%
2011-02-21 0 3.880 3.880 3.910 3.750 3.940 3,357,000 12,902,880 3.8436 2.265 2.265 2.283 2.189 2.300 5,749,632 2.2441 0.26%
2011-02-18 0 3.870 3.870 3.880 3.830 4.120 4,266,000 16,678,420 3.9096 2.260 2.260 2.265 2.236 2.406 7,306,503 2.2827 -4.44%
2011-02-17 0 4.050 4.020 4.050 4.020 4.230 1,389,000 5,760,070 4.1469 2.365 2.347 2.365 2.347 2.470 2,378,981 2.4212 -3.11%
2011-02-16 0 4.180 4.160 4.170 4.170 4.340 877,000 3,711,790 4.2324 2.441 2.429 2.435 2.435 2.534 1,502,064 2.4711 -4.13%
2011-02-15 0 4.360 4.360 4.370 4.240 4.380 799,000 3,454,020 4.3229 2.546 2.546 2.551 2.476 2.557 1,368,471 2.5240 -0.46%
2011-02-14 0 4.380 4.320 4.380 4.140 4.390 1,578,000 6,711,140 4.2529 2.557 2.522 2.557 2.417 2.563 2,702,687 2.4831 5.80%
2011-02-11 0 4.140 4.120 4.140 4.100 4.290 2,160,000 9,021,090 4.1764 2.417 2.406 2.417 2.394 2.505 3,699,495 2.4385 -0.48%
2011-02-10 0 4.160 4.160 4.180 4.110 4.500 3,777,000 15,998,060 4.2357 2.429 2.429 2.441 2.400 2.627 6,468,979 2.4730 -8.97%
2011-02-09 0 4.570 4.530 4.560 4.440 4.570 1,358,000 6,104,140 4.4949 2.668 2.645 2.662 2.592 2.668 2,325,886 2.6244 2.01%
2011-02-08 0 4.480 4.460 4.480 4.440 4.570 1,059,000 4,735,360 4.4715 2.616 2.604 2.616 2.592 2.668 1,813,780 2.6108 -1.97%
2011-02-07 0 4.570 4.570 4.640 4.490 4.660 547,000 2,517,500 4.6024 2.668 2.668 2.709 2.622 2.721 936,863 2.6872 -0.44%
2011-02-02 0 4.590 4.580 4.600 4.450 4.600 616,000 2,785,040 4.5212 2.680 2.674 2.686 2.598 2.686 1,055,041 2.6397 3.61%
2011-02-01 0 4.430 4.420 4.430 4.410 4.650 2,075,000 9,277,650 4.4712 2.587 2.581 2.587 2.575 2.715 3,553,913 2.6105 -4.11%
2011-01-31 0 4.620 4.620 4.670 4.600 4.690 1,265,000 5,855,360 4.6287 2.697 2.697 2.727 2.686 2.738 2,166,603 2.7026 -2.74%
2011-01-28 0 4.750 4.740 4.750 4.750 4.900 560,000 2,680,200 4.7861 2.773 2.768 2.773 2.773 2.861 959,128 2.7944 -2.26%
2011-01-27 0 4.860 4.850 4.870 4.830 4.890 561,000 2,725,810 4.8588 2.838 2.832 2.843 2.820 2.855 960,841 2.8369 0.21%
2011-01-26 0 4.850 4.820 4.880 4.790 4.950 984,000 4,775,670 4.8533 2.832 2.814 2.849 2.797 2.890 1,685,326 2.8337 0.62%
2011-01-25 0 4.820 4.820 4.840 4.810 4.970 2,792,000 13,633,020 4.8829 2.814 2.814 2.826 2.808 2.902 4,781,940 2.8509 -3.21%
2011-01-24 0 4.980 4.960 4.980 4.950 5.090 1,689,000 8,464,720 5.0117 2.908 2.896 2.908 2.890 2.972 2,892,800 2.9261 -0.40%
2011-01-21 0 5.000 5.000 5.030 4.980 5.100 1,002,000 5,037,930 5.0279 2.919 2.919 2.937 2.908 2.978 1,716,155 2.9356 -1.19%
2011-01-20 0 5.060 5.020 5.050 5.000 5.060 786,000 3,958,600 5.0364 2.954 2.931 2.949 2.919 2.954 1,346,205 2.9406 -0.20%
2011-01-19 0 5.070 5.060 5.070 4.990 5.090 2,042,000 10,276,620 5.0326 2.960 2.954 2.960 2.913 2.972 3,497,393 2.9384 0.00%
2011-01-18 0 5.070 5.070 5.100 5.060 5.250 1,268,000 6,506,990 5.1317 2.960 2.960 2.978 2.954 3.065 2,171,741 2.9962 -1.55%
2011-01-17 0 5.150 5.150 5.200 5.120 5.280 3,292,000 17,137,430 5.2058 3.007 3.007 3.036 2.989 3.083 5,638,305 3.0395 -2.28%
2011-01-14 0 5.270 5.260 5.280 5.220 5.370 1,252,000 6,613,560 5.2824 3.077 3.071 3.083 3.048 3.135 2,144,337 3.0842 -1.31%
2011-01-13 0 5.340 5.320 5.340 5.330 5.380 995,000 5,320,140 5.3469 3.118 3.106 3.118 3.112 3.141 1,704,166 3.1218 -0.56%
2011-01-12 0 5.370 5.350 5.370 5.320 5.370 905,000 4,842,930 5.3513 3.135 3.124 3.135 3.106 3.135 1,550,020 3.1244 -0.19%
2011-01-11 0 5.380 5.350 5.380 5.290 5.390 1,255,000 6,711,550 5.3478 3.141 3.124 3.141 3.089 3.147 2,149,475 3.1224 1.13%
2011-01-10 0 5.320 5.310 5.370 5.260 5.360 1,732,000 9,191,480 5.3069 3.106 3.100 3.135 3.071 3.130 2,966,447 3.0985 1.14%
2011-01-07 0 5.260 5.260 5.270 5.250 5.330 1,506,000 7,930,270 5.2658 3.071 3.071 3.077 3.065 3.112 2,579,370 3.0745 -0.75%
2011-01-06 0 5.300 5.280 5.290 5.260 5.330 1,086,000 5,734,720 5.2806 3.094 3.083 3.089 3.071 3.112 1,860,024 3.0831 -0.75%
2011-01-05 0 5.340 5.310 5.340 5.250 5.400 1,049,000 5,594,460 5.3331 3.118 3.100 3.118 3.065 3.153 1,796,653 3.1138 0.00%
2011-01-04 0 5.340 5.330 5.340 5.160 5.460 2,882,000 15,415,800 5.3490 3.118 3.112 3.118 3.013 3.188 4,936,086 3.1231 3.89%
2011-01-03 0 5.140 5.140 5.180 5.140 5.250 1,619,000 8,386,490 5.1800 3.001 3.001 3.024 3.001 3.065 2,772,909 3.0244 -1.34%
2010-12-31 0 5.210 5.200 5.250 5.120 5.230 341,000 1,764,860 5.1755 3.042 3.036 3.065 2.989 3.054 584,041 3.0218 0.39%
2010-12-30 0 5.190 5.180 5.190 5.010 5.200 916,000 4,661,770 5.0893 3.030 3.024 3.030 2.925 3.036 1,568,860 2.9714 2.77%
2010-12-29 0 5.050 5.050 5.060 5.000 5.110 757,000 3,827,690 5.0564 2.949 2.949 2.954 2.919 2.984 1,296,536 2.9522 0.60%
2010-12-28 0 5.020 5.010 5.020 4.950 5.200 2,484,000 12,497,340 5.0311 2.931 2.925 2.931 2.890 3.036 4,254,420 2.9375 -4.56%
2010-12-24 0 5.260 5.250 5.260 5.210 5.260 359,000 1,883,280 5.2459 3.071 3.065 3.071 3.042 3.071 614,870 3.0629 0.57%
2010-12-23 0 5.230 5.220 5.230 5.200 5.260 566,000 2,965,410 5.2392 3.054 3.048 3.054 3.036 3.071 969,405 3.0590 0.19%
2010-12-22 0 5.220 5.220 5.240 5.150 5.260 1,491,000 7,794,640 5.2278 3.048 3.048 3.059 3.007 3.071 2,553,679 3.0523 1.36%
2010-12-21 0 5.150 5.160 5.170 5.140 5.290 3,323,505 17,314,411 5.2097 3.007 3.013 3.019 3.001 3.089 5,692,264 3.0417 -2.28%
2010-12-20 0 5.270 5.270 5.280 5.250 5.400 2,368,000 12,561,800 5.3048 3.077 3.077 3.083 3.065 3.153 4,055,743 3.0973 -2.59%
2010-12-17 0 5.410 5.400 5.430 5.380 5.450 1,003,000 5,421,460 5.4052 3.159 3.153 3.170 3.141 3.182 1,717,867 3.1559 -0.37%
2010-12-16 0 5.430 5.430 5.470 5.430 5.580 4,097,000 22,543,700 5.5025 3.170 3.170 3.194 3.170 3.258 7,017,052 3.2127 -0.55%
2010-12-15 0 5.460 5.460 5.470 5.420 5.530 2,555,000 13,958,450 5.4632 3.188 3.188 3.194 3.165 3.229 4,376,023 3.1898 0.18%
2010-12-14 0 5.450 5.440 5.450 5.400 5.500 1,794,000 9,775,620 5.4491 3.182 3.176 3.182 3.153 3.211 3,072,636 3.1815 -0.37%
2010-12-13 0 5.470 5.460 5.480 5.460 5.730 4,678,403 25,937,255 5.5440 3.194 3.188 3.200 3.188 3.346 8,012,838 3.2370 -4.04%
2010-12-10 0 5.700 5.690 5.700 5.650 5.760 1,811,000 10,309,620 5.6928 3.328 3.322 3.328 3.299 3.363 3,101,753 3.3238 -1.04%
2010-12-09 0 5.760 5.750 5.760 5.690 5.910 2,553,000 14,732,390 5.7706 3.363 3.357 3.363 3.322 3.451 4,372,598 3.3693 -2.37%
2010-12-08 0 5.900 5.860 5.910 5.680 5.940 16,146,000 93,914,400 5.8166 3.445 3.421 3.451 3.316 3.468 27,653,727 3.3961 4.24%
2010-12-07 0 5.660 5.660 5.670 5.620 5.700 1,518,000 8,596,220 5.6629 3.305 3.305 3.311 3.281 3.328 2,599,923 3.3063 0.18%
2010-12-06 0 5.650 5.650 5.660 5.640 5.720 3,367,500 19,099,870 5.6718 3.299 3.299 3.305 3.293 3.340 5,767,616 3.3116 0.36%
2010-12-03 0 5.630 5.630 5.650 5.600 5.750 2,137,000 12,073,980 5.6500 3.287 3.287 3.299 3.270 3.357 3,660,102 3.2988 -1.23%
2010-12-02 0 5.700 5.680 5.690 5.670 5.800 2,476,000 14,126,750 5.7055 3.328 3.316 3.322 3.311 3.386 4,240,718 3.3312 -0.52%
2010-12-01 0 5.730 5.720 5.740 5.570 5.750 4,270,000 24,243,192 5.6776 3.346 3.340 3.351 3.252 3.357 7,313,354 3.3149 0.70%
2010-11-30 0 5.690 5.670 5.690 5.490 5.700 4,076,500 22,758,515 5.5829 3.322 3.311 3.322 3.205 3.328 6,981,941 3.2596 0.71%
2010-11-29 0 5.650 5.650 5.660 5.500 5.660 3,062,000 17,130,940 5.5947 3.299 3.299 3.305 3.211 3.305 5,244,377 3.2665 2.73%
2010-11-26 0 5.500 5.510 5.520 5.480 5.670 3,190,503 17,735,062 5.5587 3.211 3.217 3.223 3.200 3.311 5,464,468 3.2455 -0.36%
2010-11-25 0 5.520 5.530 5.540 5.330 5.530 8,341,000 45,640,150 5.4718 3.223 3.229 3.235 3.112 3.229 14,285,875 3.1948 4.35%
2010-11-24 0 5.290 5.290 5.300 5.250 5.330 2,721,000 14,407,040 5.2948 3.089 3.089 3.094 3.065 3.112 4,660,336 3.0914 0.19%
2010-11-23 0 5.280 5.290 5.300 5.280 5.360 3,723,000 19,716,690 5.2959 3.083 3.089 3.094 3.083 3.130 6,376,491 3.0921 -2.22%
2010-11-22 0 5.400 5.400 5.420 5.230 5.430 3,383,000 17,958,200 5.3084 3.153 3.153 3.165 3.054 3.170 5,794,163 3.0994 1.69%
2010-11-19 0 5.310 5.300 5.330 5.240 5.390 4,315,000 22,866,020 5.2992 3.100 3.094 3.112 3.059 3.147 7,390,427 3.0940 0.38%
2010-11-18 0 5.290 5.280 5.290 5.150 5.310 9,295,000 48,708,530 5.2403 3.089 3.083 3.089 3.007 3.100 15,919,819 3.0596 1.15%
2010-11-17 0 5.230 5.200 5.230 5.120 5.270 10,376,030 53,916,406 5.1962 3.054 3.036 3.054 2.989 3.077 17,771,331 3.0339 -2.61%
2010-11-16 0 5.370 5.360 5.370 5.330 5.650 14,399,000 77,584,630 5.3882 3.135 3.130 3.135 3.112 3.299 24,661,589 3.1460 -4.79%
2010-11-15 0 5.640 5.640 5.650 5.600 5.850 6,947,000 39,320,300 5.6600 3.293 3.293 3.299 3.270 3.416 11,898,330 3.3047 -2.93%
2010-11-12 0 5.810 5.790 5.800 5.750 5.920 15,946,000 93,131,800 5.8404 3.392 3.381 3.386 3.357 3.456 27,311,181 3.4100 -0.34%
2010-11-11 0 5.830 5.840 5.860 5.690 5.950 23,087,000 134,965,190 5.8459 3.404 3.410 3.421 3.322 3.474 39,541,781 3.4132 2.64%
2010-11-10 0 5.680 5.670 5.680 5.650 5.770 10,231,000 58,238,420 5.6923 3.316 3.311 3.316 3.299 3.369 17,522,933 3.3236 -1.05%
2010-11-09 0 5.740 5.740 5.750 5.720 5.850 10,789,000 62,133,010 5.7589 3.351 3.351 3.357 3.340 3.416 18,478,636 3.3624 -1.37%
2010-11-08 0 5.820 5.820 5.830 5.710 5.880 21,195,000 122,941,250 5.8005 3.398 3.398 3.404 3.334 3.433 36,301,297 3.3867 1.93%
2010-11-05 0 5.710 5.700 5.710 5.640 5.870 42,824,900 245,584,708 5.7346 3.334 3.328 3.334 3.293 3.427 73,347,461 3.3482 -1.55%
2010-11-04 0 5.800 5.800 5.810 5.740 6.310 243,991,000 1,472,499,045 6.0351 3.386 3.386 3.392 3.351 3.684 417,890,533 3.5236

Webb-site Database - Powered By Linux Group

Back to top