InvesTech Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01087  2010-11-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 0.860 0.730 0.880 0.800 0.870 286,000 245,940 0.8599 0.860 0.730 0.880 0.800 0.870 286,000 0.8599 1.18%
2026-03-19 0 0.850 0.840 0.860 0.750 0.850 766,000 621,240 0.8110 0.850 0.840 0.860 0.750 0.850 766,000 0.8110 -3.41%
2026-03-18 0 0.880 0.760 0.880 0.810 0.880 594,000 487,700 0.8210 0.880 0.760 0.880 0.810 0.880 594,000 0.8210 2.33%
2026-03-17 0 0.860 0.760 0.920 0.880 0.950 104,000 97,980 0.9421 0.860 0.760 0.920 0.880 0.950 104,000 0.9421 6.17%
2026-03-16 0 0.810 0.810 0.960 0.810 1.020 1,328,000 1,165,880 0.8779 0.810 0.810 0.960 0.810 1.020 1,328,000 0.8779 -15.62%
2026-03-13 0 0.960 0.900 0.960 - - 0 0 - 0.960 0.900 0.960 - - 0 - -2.04%
2026-03-12 0 0.980 0.940 1.080 0.940 1.090 814,000 841,180 1.0334 0.980 0.940 1.080 0.940 1.090 814,000 1.0334 -1.01%
2026-03-11 0 0.990 0.900 0.990 1.060 1.060 20,000 21,200 1.0600 0.990 0.900 0.990 1.060 1.060 20,000 1.0600 6.45%
2026-03-10 0 0.930 0.790 0.980 0.780 0.960 122,000 111,020 0.9100 0.930 0.790 0.980 0.780 0.960 122,000 0.9100 6.90%
2026-03-09 0 0.870 0.660 0.880 0.810 0.870 1,612,000 1,358,700 0.8429 0.870 0.660 0.880 0.810 0.870 1,612,000 0.8429 3.57%
2026-03-06 0 0.840 0.760 0.870 0.770 0.840 1,412,000 1,143,820 0.8101 0.840 0.760 0.870 0.770 0.840 1,412,000 0.8101 7.69%
2026-03-05 0 0.780 0.750 0.820 0.730 0.780 602,000 454,100 0.7543 0.780 0.750 0.820 0.730 0.780 602,000 0.7543 -2.50%
2026-03-04 0 0.800 0.710 0.830 0.680 0.840 60,400 45,600 0.7550 0.800 0.710 0.830 0.680 0.840 60,400 0.7550 -6.98%
2026-03-03 0 0.860 0.830 0.910 0.810 0.950 901,500 760,290 0.8434 0.860 0.830 0.910 0.810 0.950 901,500 0.8434 -2.27%
2026-03-02 0 0.880 0.750 0.880 0.880 0.890 204,000 181,240 0.8884 0.880 0.750 0.880 0.880 0.890 204,000 0.8884 0.00%
2026-02-27 0 0.880 0.870 0.900 0.870 0.960 1,296,000 1,198,140 0.9245 0.880 0.870 0.900 0.870 0.960 1,296,000 0.9245 -6.38%
2026-02-26 0 0.940 0.920 1.020 0.900 0.950 944,600 885,508 0.9374 0.940 0.920 1.020 0.900 0.950 944,600 0.9374 -1.05%
2026-02-25 0 0.950 0.950 0.990 0.930 1.020 12,000 11,640 0.9700 0.950 0.950 0.990 0.930 1.020 12,000 0.9700 -6.86%
2026-02-24 0 1.020 0.970 1.030 0.990 1.020 742,000 736,240 0.9922 1.020 0.970 1.030 0.990 1.020 742,000 0.9922 -3.77%
2026-02-23 0 1.060 0.990 1.070 1.000 1.090 1,198,000 1,250,080 1.0435 1.060 0.990 1.070 1.000 1.090 1,198,000 1.0435 -2.75%
2026-02-20 0 1.090 1.000 1.090 1.010 1.140 428,000 461,880 1.0792 1.090 1.000 1.090 1.010 1.140 428,000 1.0792 6.86%
2026-02-16 0 1.020 0.930 1.020 - - 0 0 - 1.020 0.930 1.020 - - 0 - 0.00%
2026-02-13 0 1.020 0.930 1.030 0.920 1.020 224,000 224,420 1.0019 1.020 0.930 1.030 0.920 1.020 224,000 1.0019 4.08%
2026-02-12 0 0.980 0.900 0.980 0.980 0.980 10,000 9,800 0.9800 0.980 0.900 0.980 0.980 0.980 10,000 0.9800 1.03%
2026-02-11 0 0.970 0.900 0.960 0.830 1.000 90,000 86,180 0.9576 0.970 0.900 0.960 0.830 1.000 90,000 0.9576 -4.90%
2026-02-10 0 1.020 1.000 1.030 1.000 1.040 1,272,000 1,298,680 1.0210 1.020 1.000 1.030 1.000 1.040 1,272,000 1.0210 -1.92%
2026-02-09 0 1.040 1.030 1.050 1.030 1.050 1,110,000 1,155,720 1.0412 1.040 1.030 1.050 1.030 1.050 1,110,000 1.0412 1.96%
2026-02-06 0 1.020 1.000 1.020 1.020 1.040 34,450 35,305 1.0248 1.020 1.000 1.020 1.020 1.040 34,450 1.0248 -1.92%
2026-02-05 0 1.040 1.020 1.100 1.010 1.090 662,050 715,887 1.0813 1.040 1.020 1.100 1.010 1.090 662,050 1.0813 -6.31%
2026-02-04 0 1.110 1.080 1.110 1.080 1.110 46,000 49,900 1.0848 1.110 1.080 1.110 1.080 1.110 46,000 1.0848 0.91%
2026-02-03 0 1.100 1.100 1.140 1.100 1.140 858,000 977,440 1.1392 1.100 1.100 1.140 1.100 1.140 858,000 1.1392 -5.17%
2026-02-02 0 1.160 1.100 1.170 1.100 1.170 966,000 1,124,240 1.1638 1.160 1.100 1.170 1.100 1.170 966,000 1.1638 2.65%
2026-01-30 0 1.130 1.100 1.180 1.100 1.170 649,000 755,150 1.1636 1.130 1.100 1.180 1.100 1.170 649,000 1.1636 0.00%
2026-01-29 0 1.130 1.100 1.130 - - 0 0 - 1.130 1.100 1.130 - - 0 - 0.00%
2026-01-28 0 1.130 1.100 1.130 1.090 1.180 1,202,500 1,365,310 1.1354 1.130 1.100 1.130 1.090 1.180 1,202,500 1.1354 1.80%
2026-01-27 0 1.110 1.110 1.190 1.090 1.130 2,484,000 2,719,100 1.0946 1.110 1.110 1.190 1.090 1.130 2,484,000 1.0946 -0.89%
2026-01-26 0 1.120 1.080 1.130 1.090 1.150 448,000 505,260 1.1278 1.120 1.080 1.130 1.090 1.150 448,000 1.1278 3.70%
2026-01-23 0 1.080 1.080 1.100 1.080 1.150 1,572,000 1,765,860 1.1233 1.080 1.080 1.100 1.080 1.150 1,572,000 1.1233 -3.57%
2026-01-22 0 1.120 1.090 1.190 1.080 1.140 854,050 958,693 1.1225 1.120 1.090 1.190 1.080 1.140 854,050 1.1225 0.00%
2026-01-21 0 1.120 1.080 1.190 - - 0 0 - 1.120 1.080 1.190 - - 0 - 0.00%
2026-01-20 0 1.120 1.090 1.190 1.090 1.140 1,396,000 1,557,380 1.1156 1.120 1.090 1.190 1.090 1.140 1,396,000 1.1156 0.00%
2026-01-19 0 1.120 1.110 1.190 1.090 1.150 682,000 770,400 1.1296 1.120 1.110 1.190 1.090 1.150 682,000 1.1296 1.82%
2026-01-16 0 1.100 1.080 1.200 - - 0 0 - 1.100 1.080 1.200 - - 0 - 0.00%
2026-01-15 0 1.100 1.100 1.200 1.100 1.100 8,000 8,800 1.1000 1.100 1.100 1.200 1.100 1.100 8,000 1.1000 -3.51%
2026-01-14 0 1.140 1.080 1.140 - - 0 0 - 1.140 1.080 1.140 - - 0 - 0.00%
2026-01-13 0 1.140 1.090 1.150 1.130 1.140 998,000 1,135,780 1.1381 1.140 1.090 1.150 1.130 1.140 998,000 1.1381 3.64%
2026-01-09 0 1.100 1.070 1.140 1.060 1.100 22,000 23,680 1.0764 1.100 1.070 1.140 1.060 1.100 22,000 1.0764 0.00%
2026-01-08 0 1.100 1.090 1.150 1.090 1.160 1,044,000 1,191,960 1.1417 1.100 1.090 1.150 1.090 1.160 1,044,000 1.1417 1.85%
2026-01-07 0 1.080 1.070 1.230 1.080 1.120 34,300 37,630 1.0971 1.080 1.070 1.230 1.080 1.120 34,300 1.0971 -4.42%
2026-01-06 0 1.130 1.100 1.180 1.070 1.180 1,096,000 1,223,660 1.1165 1.130 1.100 1.180 1.070 1.180 1,096,000 1.1165 0.00%
2026-01-05 0 1.130 1.070 1.130 - - 0 0 - 1.130 1.070 1.130 - - 0 - -2.59%
2025-12-31 0 1.160 1.070 1.230 - - 0 0 - 1.160 1.070 1.230 - - 0 - 0.00%
2025-12-30 0 1.160 1.060 1.230 1.050 1.200 1,032,600 1,190,716 1.1531 1.160 1.060 1.230 1.050 1.200 1,032,600 1.1531 4.50%
2025-12-29 0 1.110 1.080 1.170 1.060 1.130 1,725,000 1,880,790 1.0903 1.110 1.080 1.170 1.060 1.130 1,725,000 1.0903 6.73%
2025-12-24 0 1.040 1.000 1.090 - - 0 0 - 1.040 1.000 1.090 - - 0 - 0.00%
2025-12-23 0 1.040 1.030 1.080 1.040 1.090 594,000 632,140 1.0642 1.040 1.030 1.080 1.040 1.090 594,000 1.0642 -5.45%
2025-12-22 0 1.100 1.050 1.140 - - 0 0 - 1.100 1.050 1.140 - - 0 - 0.00%
2025-12-19 0 1.100 1.050 1.120 1.040 1.100 128,000 136,420 1.0658 1.100 1.050 1.120 1.040 1.100 128,000 1.0658 0.92%
2025-12-18 0 1.090 1.090 1.130 1.090 1.200 94,350 108,727 1.1524 1.090 1.090 1.130 1.090 1.200 94,350 1.1524 -6.03%
2025-12-17 0 1.160 1.000 1.170 1.010 1.170 1,306,900 1,485,742 1.1368 1.160 1.000 1.170 1.010 1.170 1,306,900 1.1368 1.75%
2025-12-16 0 1.140 1.100 1.140 1.100 1.190 18,000 20,580 1.1433 1.140 1.100 1.140 1.100 1.190 18,000 1.1433 3.64%
2025-12-15 0 1.100 1.000 1.100 1.070 1.120 818,000 902,140 1.1029 1.100 1.000 1.100 1.070 1.120 818,000 1.1029 -4.35%
2025-12-12 0 1.150 1.090 1.170 1.090 1.180 421,900 496,474 1.1768 1.150 1.090 1.170 1.090 1.180 421,900 1.1768 5.50%
2025-12-11 0 1.090 1.080 1.200 1.060 1.090 242,250 261,542 1.0796 1.090 1.080 1.200 1.060 1.090 242,250 1.0796 -3.54%
2025-12-10 0 1.130 1.110 1.140 0.980 1.180 986,000 1,129,480 1.1455 1.130 1.110 1.140 0.980 1.180 986,000 1.1455 -4.24%
2025-12-09 0 1.180 1.150 1.230 1.150 1.180 113,000 131,040 1.1596 1.180 1.150 1.230 1.150 1.180 113,000 1.1596 0.00%
2025-12-08 0 1.180 1.080 1.180 1.020 1.180 1,283,500 1,439,010 1.1212 1.180 1.080 1.180 1.020 1.180 1,283,500 1.1212 4.42%
2025-12-05 0 1.130 1.130 1.150 1.110 1.150 72,000 81,540 1.1325 1.130 1.130 1.150 1.110 1.150 72,000 1.1325 -2.59%
2025-12-04 0 1.160 1.100 1.180 1.110 1.170 953,500 1,111,720 1.1659 1.160 1.100 1.180 1.110 1.170 953,500 1.1659 0.00%
2025-12-03 0 1.160 1.110 1.160 1.110 1.180 690,000 799,220 1.1583 1.160 1.110 1.160 1.110 1.180 690,000 1.1583 0.00%
2025-12-02 0 1.160 0.980 1.180 1.160 1.180 110,250 129,025 1.1703 1.160 0.980 1.180 1.160 1.180 110,250 1.1703 -1.69%
2025-12-01 0 1.180 1.160 1.180 1.180 1.300 672,500 829,690 1.2337 1.180 1.160 1.180 1.180 1.300 672,500 1.2337 -5.60%
2025-11-28 0 1.250 1.230 1.260 1.160 1.300 598,000 749,180 1.2528 1.250 1.230 1.260 1.160 1.300 598,000 1.2528 1.63%
2025-11-27 0 1.230 1.230 1.360 - - 0 0 - 1.230 1.230 1.360 - - 0 - 0.00%
2025-11-26 0 1.230 1.230 1.300 1.230 1.300 865,800 1,119,838 1.2934 1.230 1.230 1.300 1.230 1.300 865,800 1.2934 -3.91%
2025-11-25 0 1.280 1.270 1.300 1.230 1.290 937,150 1,189,470 1.2692 1.280 1.270 1.300 1.230 1.290 937,150 1.2692 4.07%
2025-11-24 0 1.230 1.230 1.310 1.220 1.220 8,050 9,880 1.2273 1.230 1.230 1.310 1.220 1.220 8,050 1.2273 0.00%
2025-11-21 0 1.230 1.220 1.260 1.220 1.280 38,000 48,080 1.2653 1.230 1.220 1.260 1.220 1.280 38,000 1.2653 -3.15%
2025-11-20 0 1.270 - 1.290 1.270 1.320 1,012,000 1,320,160 1.3045 1.270 - 1.290 1.270 1.320 1,012,000 1.3045 -3.79%
2025-11-19 0 1.320 1.300 1.330 1.320 1.340 50,000 66,300 1.3260 1.320 1.300 1.330 1.320 1.340 50,000 1.3260 -1.49%
2025-11-18 0 1.340 1.320 1.350 1.340 1.370 878,000 1,195,260 1.3613 1.340 1.320 1.350 1.340 1.370 878,000 1.3613 -0.74%
2025-11-17 0 1.350 1.350 1.440 1.350 1.400 740,000 1,011,780 1.3673 1.350 1.350 1.440 1.350 1.400 740,000 1.3673 -3.57%
2025-11-14 0 1.400 1.370 1.400 1.390 1.450 582,000 821,040 1.4107 1.400 1.370 1.400 1.390 1.450 582,000 1.4107 0.72%
2025-11-13 0 1.390 1.380 1.420 1.370 1.420 923,000 1,293,800 1.4017 1.390 1.380 1.420 1.370 1.420 923,000 1.4017 0.72%
2025-11-12 0 1.380 1.380 1.410 1.350 1.400 473,800 657,576 1.3879 1.380 1.380 1.410 1.350 1.400 473,800 1.3879 1.47%
2025-11-11 0 1.360 1.360 1.380 1.360 1.380 66,050 91,106 1.3793 1.360 1.360 1.380 1.360 1.380 66,050 1.3793 -2.86%
2025-11-10 0 1.400 1.380 1.410 1.380 1.410 594,000 830,360 1.3979 1.400 1.380 1.410 1.380 1.410 594,000 1.3979 0.72%
2025-11-07 0 1.390 1.390 1.410 1.390 1.400 106,000 148,340 1.3994 1.390 1.390 1.410 1.390 1.400 106,000 1.3994 0.00%
2025-11-06 0 1.390 1.370 1.400 1.360 1.390 935,500 1,297,875 1.3874 1.390 1.370 1.400 1.360 1.390 935,500 1.3874 1.46%
2025-11-05 0 1.370 1.360 1.370 1.370 1.420 883,150 1,230,418 1.3932 1.370 1.360 1.370 1.370 1.420 883,150 1.3932 -1.44%
2025-11-04 0 1.390 1.380 1.410 1.390 1.420 24,000 33,700 1.4042 1.390 1.380 1.410 1.390 1.420 24,000 1.4042 -2.11%
2025-11-03 0 1.420 1.370 1.420 1.370 1.430 583,050 819,648 1.4058 1.420 1.370 1.420 1.370 1.430 583,050 1.4058 1.43%
2025-10-31 0 1.400 1.360 1.400 1.340 1.400 850,000 1,161,740 1.3668 1.400 1.360 1.400 1.340 1.400 850,000 1.3668 0.72%
2025-10-30 0 1.390 1.370 1.390 1.370 1.410 670,000 934,560 1.3949 1.390 1.370 1.390 1.370 1.410 670,000 1.3949 0.72%
2025-10-28 0 1.380 1.360 1.400 1.360 1.440 894,000 1,259,080 1.4084 1.380 1.360 1.400 1.360 1.440 894,000 1.4084 -2.13%
2025-10-27 0 1.410 1.400 1.420 1.400 1.450 540,000 769,800 1.4256 1.410 1.400 1.420 1.400 1.450 540,000 1.4256 -0.70%
2025-10-24 0 1.420 1.400 1.420 1.400 1.440 315,650 449,262 1.4233 1.420 1.400 1.420 1.400 1.440 315,650 1.4233 -2.07%
2025-10-23 0 1.450 1.430 1.460 1.440 1.510 518,000 766,400 1.4795 1.450 1.430 1.460 1.440 1.510 518,000 1.4795 -2.68%
2025-10-22 0 1.490 1.470 1.510 1.410 1.500 74,000 106,600 1.4405 1.490 1.470 1.510 1.410 1.500 74,000 1.4405 0.00%
2025-10-21 0 1.490 1.460 1.490 1.460 1.530 610,000 920,740 1.5094 1.490 1.460 1.490 1.460 1.530 610,000 1.5094 -1.97%
2025-10-20 0 1.520 1.490 1.530 1.520 1.690 921,800 1,464,325 1.5885 1.520 1.490 1.530 1.520 1.690 921,800 1.5885 -2.56%
2025-10-17 0 1.560 1.510 1.570 1.390 1.570 1,352,450 1,937,335 1.4325 1.560 1.510 1.570 1.390 1.570 1,352,450 1.4325 11.43%
2025-10-16 0 1.400 1.380 1.410 1.400 1.550 568,000 845,630 1.4888 1.400 1.380 1.410 1.400 1.550 568,000 1.4888 -9.68%
2025-10-15 0 1.550 1.550 1.600 1.400 1.550 902,000 1,315,960 1.4589 1.550 1.550 1.600 1.400 1.550 902,000 1.4589 9.93%
2025-10-14 0 1.410 1.370 1.460 1.310 1.440 479,550 670,077 1.3973 1.410 1.370 1.460 1.310 1.440 479,550 1.3973 6.82%
2025-10-13 0 1.320 1.300 1.330 1.240 1.320 1,626,000 2,094,140 1.2879 1.320 1.300 1.330 1.240 1.320 1,626,000 1.2879 3.13%
2025-10-10 0 1.280 1.250 1.280 1.230 1.280 902,000 1,119,400 1.2410 1.280 1.250 1.280 1.230 1.280 902,000 1.2410 1.59%
2025-10-09 0 1.260 1.220 1.260 1.210 1.470 1,438,000 1,822,520 1.2674 1.260 1.220 1.260 1.210 1.470 1,438,000 1.2674 -9.35%
2025-10-08 0 1.390 1.360 1.390 1.370 1.440 588,000 832,780 1.4163 1.390 1.360 1.390 1.370 1.440 588,000 1.4163 -3.47%
2025-10-06 0 1.440 1.390 1.440 - - 0 0 - 1.440 1.390 1.440 - - 0 - -0.69%
2025-10-03 0 1.450 1.450 1.470 1.430 1.510 1,354,500 1,993,410 1.4717 1.450 1.450 1.470 1.430 1.510 1,354,500 1.4717 -2.03%
2025-10-02 0 1.480 1.440 1.480 1.300 1.490 784,200 1,156,838 1.4752 1.480 1.440 1.480 1.300 1.490 784,200 1.4752 -0.67%
2025-09-30 0 1.490 1.470 1.490 1.380 1.490 1,227,250 1,806,300 1.4718 1.490 1.470 1.490 1.380 1.490 1,227,250 1.4718 0.68%
2025-09-29 0 1.480 1.410 1.650 1.320 1.520 237,950 344,947 1.4497 1.480 1.410 1.650 1.320 1.520 237,950 1.4497 -2.63%
2025-09-26 0 1.520 1.350 1.520 1.500 1.600 290,000 451,820 1.5580 1.520 1.350 1.520 1.500 1.600 290,000 1.5580 -5.00%
2025-09-25 0 1.600 1.550 1.600 1.370 1.650 1,092,600 1,613,043 1.4763 1.600 1.550 1.600 1.370 1.650 1,092,600 1.4763 11.89%
2025-09-24 0 1.430 1.430 1.470 1.270 1.460 840,000 1,160,000 1.3810 1.430 1.430 1.470 1.270 1.460 840,000 1.3810 7.52%
2025-09-23 0 1.330 1.290 1.330 1.290 1.340 134,170 174,935 1.3038 1.330 1.290 1.330 1.290 1.340 134,170 1.3038 0.00%
2025-09-22 0 1.330 1.300 1.340 1.280 1.370 290,000 380,160 1.3109 1.330 1.300 1.340 1.280 1.370 290,000 1.3109 1.53%
2025-09-19 0 1.310 1.280 1.310 1.250 1.380 1,000,000 1,302,620 1.3026 1.310 1.280 1.310 1.250 1.380 1,000,000 1.3026 0.00%
2025-09-18 0 1.310 1.270 1.330 1.260 1.410 834,000 1,108,550 1.3292 1.310 1.270 1.330 1.260 1.410 834,000 1.3292 -4.38%
2025-09-17 0 1.370 1.370 1.400 1.100 1.410 2,012,870 2,698,736 1.3407 1.370 1.370 1.400 1.100 1.410 2,012,870 1.3407 24.55%
2025-09-16 0 1.100 1.040 1.100 1.000 1.210 2,828,000 3,039,360 1.0747 1.100 1.040 1.100 1.000 1.210 2,828,000 1.0747 3.77%
2025-09-15 0 1.060 1.000 1.040 1.010 1.220 1,880,000 2,047,920 1.0893 1.060 1.000 1.040 1.010 1.220 1,880,000 1.0893 -9.40%
2025-09-12 0 1.170 1.100 1.170 1.100 1.300 1,586,000 1,912,500 1.2059 1.170 1.100 1.170 1.100 1.300 1,586,000 1.2059 -12.69%
2025-09-11 0 1.340 1.300 1.340 1.300 1.360 912,350 1,226,905 1.3448 1.340 1.300 1.340 1.300 1.360 912,350 1.3448 0.00%
2025-09-10 0 1.340 1.340 1.350 1.340 1.500 698,850 973,130 1.3925 1.340 1.340 1.350 1.340 1.500 698,850 1.3925 -10.07%
2025-09-09 0 1.490 1.440 1.490 1.440 1.550 1,192,650 1,760,748 1.4763 1.490 1.440 1.490 1.440 1.550 1,192,650 1.4763 0.68%
2025-09-08 0 1.480 1.420 1.500 1.400 1.550 1,298,650 1,882,541 1.4496 1.480 1.420 1.500 1.400 1.550 1,298,650 1.4496 0.68%
2025-09-05 0 1.470 1.450 1.470 1.400 1.680 1,794,100 2,663,970 1.4849 1.470 1.450 1.470 1.400 1.680 1,794,100 1.4849 -5.16%
2025-09-04 0 1.550 1.520 1.550 1.430 1.750 1,298,100 2,023,643 1.5589 1.550 1.520 1.550 1.430 1.750 1,298,100 1.5589 10.71%
2025-09-03 0 1.400 1.350 1.400 1.310 1.550 363,050 502,776 1.3849 1.400 1.350 1.400 1.310 1.550 363,050 1.3849 0.72%
2025-09-02 0 1.390 1.330 1.390 1.220 1.640 3,616,000 4,979,390 1.3770 1.390 1.330 1.390 1.220 1.640 3,616,000 1.3770 -0.71%
2025-09-01 0 1.400 1.360 1.440 1.340 2.080 2,214,050 3,611,235 1.6311 1.400 1.360 1.440 1.340 2.080 2,214,050 1.6311 -25.13%
2025-08-29 0 1.870 1.800 1.870 1.150 2.000 7,369,950 11,153,397 1.5134 1.870 1.800 1.870 1.150 2.000 7,369,950 1.5134 71.56%
2025-08-28 0 1.090 1.010 1.110 1.050 1.200 1,567,400 1,738,951 1.1094 1.090 1.010 1.110 1.050 1.200 1,567,400 1.1094 9.00%
2025-08-27 0 1.000 0.950 1.000 0.890 1.010 103,000 100,160 0.9724 1.000 0.950 1.000 0.890 1.010 103,000 0.9724 4.17%
2025-08-26 0 0.960 0.890 0.960 0.880 0.970 254,000 235,920 0.9288 0.960 0.890 0.960 0.880 0.970 254,000 0.9288 5.49%
2025-08-25 0 0.910 0.800 0.910 0.800 0.910 331,600 283,457 0.8548 0.910 0.800 0.910 0.800 0.910 331,600 0.8548 3.41%
2025-08-22 0 0.880 0.860 0.890 0.850 0.880 96,000 82,720 0.8617 0.880 0.860 0.890 0.850 0.880 96,000 0.8617 2.33%
2025-08-21 0 0.860 0.860 0.980 0.780 0.860 1,634,000 1,373,500 0.8406 0.860 0.860 0.980 0.780 0.860 1,634,000 0.8406 4.88%
2025-08-20 0 0.820 0.800 0.820 0.770 0.820 296,000 236,240 0.7981 0.820 0.800 0.820 0.770 0.820 296,000 0.7981 6.49%
2025-08-19 0 0.770 0.690 0.770 0.670 0.770 464,000 339,980 0.7327 0.770 0.690 0.770 0.670 0.770 464,000 0.7327 0.00%
2025-08-18 0 0.770 0.770 0.810 0.750 0.890 1,221,750 973,370 0.7967 0.770 0.770 0.810 0.750 0.890 1,221,750 0.7967 10.00%
2025-08-15 0 0.700 0.670 0.700 0.580 0.720 4,303,000 2,933,697 0.6818 0.700 0.670 0.700 0.580 0.720 4,303,000 0.6818 14.75%
2025-08-14 0 0.610 0.530 0.620 0.540 0.620 702,000 411,380 0.5860 0.610 0.530 0.620 0.540 0.620 702,000 0.5860 -1.61%
2025-08-13 0 0.620 0.450 0.620 0.530 0.640 2,332,000 1,482,400 0.6357 0.620 0.450 0.620 0.530 0.640 2,332,000 0.6357 -6.06%
2025-08-12 0 0.660 0.510 0.660 0.630 0.660 5,000 3,050 0.6100 0.660 0.510 0.660 0.630 0.660 5,000 0.6100 -4.35%
2025-08-11 0 0.690 0.480 0.690 0.660 0.700 926,200 624,886 0.6747 0.690 0.480 0.690 0.660 0.700 926,200 0.6747 1.47%
2025-08-08 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - -1.45%
2025-08-07 0 0.690 0.580 0.690 0.680 0.700 10,050 6,887 0.6853 0.690 0.580 0.690 0.680 0.700 10,050 0.6853 1.47%
2025-08-06 0 0.680 0.610 0.680 0.560 0.720 2,800,000 1,691,520 0.6041 0.680 0.610 0.680 0.560 0.720 2,800,000 0.6041 25.93%
2025-08-05 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2025-08-04 0 0.540 0.540 0.680 0.540 0.550 128,000 69,260 0.5411 0.540 0.540 0.680 0.540 0.550 128,000 0.5411 0.00%
2025-08-01 0 0.540 0.500 0.550 0.510 0.540 676,100 354,665 0.5246 0.540 0.500 0.550 0.510 0.540 676,100 0.5246 5.88%
2025-07-31 0 0.510 0.510 0.570 0.500 0.510 10,000 5,080 0.5080 0.510 0.510 0.570 0.500 0.510 10,000 0.5080 2.00%
2025-07-30 0 0.500 0.395 0.560 - - 0 0 - 0.500 0.395 0.560 - - 0 - 0.00%
2025-07-29 0 0.500 0.485 0.580 - - 0 0 - 0.500 0.485 0.580 - - 0 - 0.00%
2025-07-28 0 0.500 0.480 0.570 0.425 0.500 2,747,000 1,333,025 0.4853 0.500 0.480 0.570 0.425 0.500 2,747,000 0.4853 9.89%
2025-07-25 0 0.455 0.410 0.455 0.440 0.455 1,178,000 526,650 0.4471 0.455 0.410 0.455 0.440 0.455 1,178,000 0.4471 3.41%
2025-07-24 0 0.440 0.385 0.480 0.400 0.450 1,456,300 605,140 0.4155 0.440 0.385 0.480 0.400 0.450 1,456,300 0.4155 4.76%
2025-07-23 0 0.420 0.415 0.450 0.420 0.420 10,000 4,200 0.4200 0.420 0.415 0.450 0.420 0.420 10,000 0.4200 1.20%
2025-07-22 0 0.415 0.380 0.465 0.380 0.420 6,100 2,467 0.4044 0.415 0.380 0.465 0.380 0.420 6,100 0.4044 1.22%
2025-07-21 0 0.410 0.385 0.415 0.405 0.425 1,848,000 767,230 0.4152 0.410 0.385 0.415 0.405 0.425 1,848,000 0.4152 2.50%
2025-07-18 0 0.400 0.395 0.415 0.395 0.400 6,000 2,380 0.3967 0.400 0.395 0.415 0.395 0.400 6,000 0.3967 0.00%
2025-07-17 0 0.400 0.380 0.440 0.380 0.405 1,164,500 462,227 0.3969 0.400 0.380 0.440 0.380 0.405 1,164,500 0.3969 2.56%
2025-07-16 0 0.390 0.375 0.390 0.375 0.390 22,000 8,340 0.3791 0.390 0.375 0.390 0.375 0.390 22,000 0.3791 0.00%
2025-07-15 0 0.390 0.375 0.390 - - 500 180 0.3600 0.390 0.375 0.390 - - 500 0.3600 -3.70%
2025-07-14 0 0.405 0.375 0.415 0.415 0.415 1,740,000 722,100 0.4150 0.405 0.375 0.415 0.415 0.415 1,740,000 0.4150 0.00%
2025-07-11 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - -3.57%
2025-07-10 0 0.420 0.375 0.415 0.390 0.420 757,550 318,040 0.4198 0.420 0.375 0.415 0.390 0.420 757,550 0.4198 -1.18%
2025-07-09 0 0.425 0.375 0.425 - - 0 0 - 0.425 0.375 0.425 - - 0 - -1.16%
2025-07-08 0 0.430 0.375 0.430 0.370 0.430 938,000 398,440 0.4248 0.430 0.375 0.430 0.370 0.430 938,000 0.4248 -1.15%
2025-07-07 0 0.435 0.360 0.480 - - 100 40 0.4000 0.435 0.360 0.480 - - 100 0.4000 0.00%
2025-07-04 0 0.435 0.445 0.480 0.395 0.435 1,276,000 548,660 0.4300 0.435 0.445 0.480 0.395 0.435 1,276,000 0.4300 0.00%
2025-07-03 0 0.435 0.445 0.480 0.385 0.435 200,250 77,792 0.3885 0.435 0.445 0.480 0.385 0.435 200,250 0.3885 1.16%
2025-07-02 0 0.430 0.440 0.445 0.355 0.430 1,264,450 473,940 0.3748 0.430 0.440 0.445 0.355 0.430 1,264,450 0.3748 14.67%
2025-06-30 0 0.375 0.350 0.375 0.350 0.380 118,000 44,120 0.3739 0.375 0.350 0.375 0.350 0.380 118,000 0.3739 -12.79%
2025-06-27 0 0.430 0.395 0.430 0.375 0.430 944,000 381,975 0.4046 0.430 0.395 0.430 0.375 0.430 944,000 0.4046 -1.15%
2025-06-26 0 0.435 0.370 0.435 0.350 0.435 812,000 296,130 0.3647 0.435 0.370 0.435 0.350 0.435 812,000 0.3647 12.99%
2025-06-25 0 0.385 0.355 0.385 0.385 0.405 3,734,000 1,475,390 0.3951 0.385 0.355 0.385 0.385 0.405 3,734,000 0.3951 -1.28%
2025-06-24 0 0.390 0.335 0.390 0.350 0.390 100,600 35,339 0.3513 0.390 0.335 0.390 0.350 0.390 100,600 0.3513 0.00%
2025-06-23 0 0.390 0.360 0.385 0.350 0.390 62,000 22,460 0.3623 0.390 0.360 0.385 0.350 0.390 62,000 0.3623 0.00%
2025-06-20 0 0.390 0.360 0.470 0.345 0.390 182,000 68,940 0.3788 0.390 0.360 0.470 0.345 0.390 182,000 0.3788 4.00%
2025-06-19 0 0.375 0.335 0.380 0.330 0.380 1,300,000 489,670 0.3767 0.375 0.335 0.380 0.330 0.380 1,300,000 0.3767 -3.85%
2025-06-18 0 0.390 0.310 0.390 0.390 0.390 26,000 10,140 0.3900 0.390 0.310 0.390 0.390 0.390 26,000 0.3900 0.00%
2025-06-17 0 0.390 0.310 0.390 0.380 0.395 1,786,000 694,530 0.3889 0.390 0.310 0.390 0.380 0.395 1,786,000 0.3889 -3.70%
2025-06-16 0 0.405 - 0.405 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2025-06-13 0 0.405 0.310 0.470 0.400 0.405 10,000 3,960 0.3960 0.405 0.310 0.470 0.400 0.405 10,000 0.3960 8.00%
2025-06-12 0 0.375 0.315 0.380 0.305 0.375 2,202,650 728,909 0.3309 0.375 0.315 0.380 0.305 0.375 2,202,650 0.3309 10.29%
2025-06-11 0 0.340 0.305 0.340 0.340 0.340 114,000 38,760 0.3400 0.340 0.305 0.340 0.340 0.340 114,000 0.3400 -1.45%
2025-06-10 0 0.345 0.305 0.345 - - 0 0 - 0.345 0.305 0.345 - - 0 - 0.00%
2025-06-09 0 0.345 0.305 0.345 0.325 0.345 924,000 301,270 0.3260 0.345 0.305 0.345 0.325 0.345 924,000 0.3260 0.00%
2025-06-06 0 0.345 0.310 0.345 0.310 0.345 6,500 2,070 0.3185 0.345 0.310 0.345 0.310 0.345 6,500 0.3185 0.00%
2025-06-05 0 0.345 0.305 0.360 0.330 0.345 1,998,000 678,690 0.3397 0.345 0.305 0.360 0.330 0.345 1,998,000 0.3397 2.99%
2025-06-04 0 0.335 0.310 0.360 0.305 0.335 9,000 2,855 0.3172 0.335 0.310 0.360 0.305 0.335 9,000 0.3172 -2.90%
2025-06-03 0 0.345 0.295 0.345 0.290 0.345 1,764,000 565,970 0.3208 0.345 0.295 0.345 0.290 0.345 1,764,000 0.3208 0.00%
2025-06-02 0 0.345 0.290 0.350 - - 0 0 - 0.345 0.290 0.350 - - 0 - 0.00%
2025-05-30 0 0.345 0.295 0.345 0.285 0.345 348,050 111,414 0.3201 0.345 0.295 0.345 0.285 0.345 348,050 0.3201 4.55%
2025-05-29 0 0.330 0.285 0.330 0.320 0.330 8,000 2,580 0.3225 0.330 0.285 0.330 0.320 0.330 8,000 0.3225 1.54%
2025-05-28 0 0.325 0.310 0.325 0.285 0.325 1,282,000 378,240 0.2950 0.325 0.310 0.325 0.285 0.325 1,282,000 0.2950 6.56%
2025-05-27 0 0.305 0.280 0.310 - - 0 0 - 0.305 0.280 0.310 - - 0 - 0.00%
2025-05-26 0 0.305 0.280 0.305 0.290 0.305 15,550 4,590 0.2952 0.305 0.280 0.305 0.290 0.305 15,550 0.2952 -1.61%
2025-05-23 0 0.310 0.295 0.310 0.300 0.310 1,522,100 472,448 0.3104 0.310 0.295 0.310 0.300 0.310 1,522,100 0.3104 -6.06%
2025-05-22 0 0.330 0.310 0.335 0.330 0.330 2,000 660 0.3300 0.330 0.310 0.335 0.330 0.330 2,000 0.3300 3.13%
2025-05-21 0 0.320 0.310 0.320 0.315 0.320 4,000 1,270 0.3175 0.320 0.310 0.320 0.315 0.320 4,000 0.3175 -5.88%
2025-05-20 0 0.340 0.310 0.350 0.310 0.340 2,154,000 701,790 0.3258 0.340 0.310 0.350 0.310 0.340 2,154,000 0.3258 1.49%
2025-05-19 0 0.335 0.310 0.350 - - 1,050 315 0.3000 0.335 0.310 0.350 - - 1,050 0.3000 0.00%
2025-05-16 0 0.335 0.310 0.335 0.320 0.340 2,188,000 717,250 0.3278 0.335 0.310 0.335 0.320 0.340 2,188,000 0.3278 -4.29%
2025-05-15 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2025-05-14 0 0.350 0.325 0.360 0.330 0.350 256,050 88,285 0.3448 0.350 0.325 0.360 0.330 0.350 256,050 0.3448 -1.41%
2025-05-13 0 0.355 0.325 0.350 0.330 0.355 974,000 331,190 0.3400 0.355 0.325 0.350 0.330 0.355 974,000 0.3400 0.00%
2025-05-12 0 0.355 0.305 0.355 0.320 0.355 2,124,000 714,220 0.3363 0.355 0.305 0.355 0.320 0.355 2,124,000 0.3363 0.00%
2025-05-09 0 0.355 0.310 0.350 - - 0 0 - 0.355 0.310 0.350 - - 0 - -1.39%
2025-05-08 0 0.360 0.310 0.360 0.320 0.360 12,000 3,980 0.3317 0.360 0.310 0.360 0.320 0.360 12,000 0.3317 0.00%
2025-05-07 0 0.360 0.305 0.360 - - 300 90 0.3000 0.360 0.305 0.360 - - 300 0.3000 0.00%
2025-05-06 0 0.360 0.305 0.360 0.310 0.360 2,081,700 708,335 0.3403 0.360 0.305 0.360 0.310 0.360 2,081,700 0.3403 0.00%
2025-05-02 0 0.360 0.305 0.360 - - 0 0 - 0.360 0.305 0.360 - - 0 - 0.00%
2025-04-30 0 0.360 0.305 0.360 0.340 0.360 33,000 11,370 0.3445 0.360 0.305 0.360 0.340 0.360 33,000 0.3445 4.35%
2025-04-29 0 0.345 0.315 0.345 0.305 0.345 1,236,050 411,944 0.3333 0.345 0.315 0.345 0.305 0.345 1,236,050 0.3333 -1.43%
2025-04-28 0 0.350 0.305 0.360 - - 0 0 - 0.350 0.305 0.360 - - 0 - 0.00%
2025-04-25 0 0.350 0.295 0.350 0.290 0.350 1,730,000 538,250 0.3111 0.350 0.295 0.350 0.290 0.350 1,730,000 0.3111 4.48%
2025-04-24 0 0.335 0.290 0.335 - - 0 0 - 0.335 0.290 0.335 - - 0 - -1.47%
2025-04-23 0 0.340 0.290 0.340 0.320 0.340 968,000 315,240 0.3257 0.340 0.290 0.340 0.320 0.340 968,000 0.3257 -1.45%
2025-04-22 0 0.345 0.290 0.350 - - 0 0 - 0.345 0.290 0.350 - - 0 - 0.00%
2025-04-17 0 0.345 0.285 0.345 0.315 0.345 2,698,000 877,570 0.3253 0.345 0.285 0.345 0.315 0.345 2,698,000 0.3253 -1.43%
2025-04-16 0 0.350 0.300 0.350 0.285 0.350 1,194,550 382,227 0.3200 0.350 0.300 0.350 0.285 0.350 1,194,550 0.3200 0.00%
2025-04-15 0 0.350 0.280 0.350 0.350 0.350 2,200 753 0.3423 0.350 0.280 0.350 0.350 0.350 2,200 0.3423 4.48%
2025-04-14 0 0.335 0.280 0.335 - - 0 0 - 0.335 0.280 0.335 - - 0 - -4.29%
2025-04-11 0 0.350 0.280 0.355 0.280 0.350 970,750 315,048 0.3245 0.350 0.280 0.355 0.280 0.350 970,750 0.3245 2.94%
2025-04-10 0 0.340 0.280 0.340 0.250 0.340 962,000 308,190 0.3204 0.340 0.280 0.340 0.250 0.340 962,000 0.3204 -2.86%
2025-04-09 0 0.350 - 0.350 0.350 0.350 2,000 700 0.3500 0.350 - 0.350 0.350 0.350 2,000 0.3500 6.06%
2025-04-08 0 0.330 - 0.340 - - 0 0 - 0.330 - 0.340 - - 0 - 0.00%
2025-04-07 0 0.330 - 0.330 0.305 0.330 2,122,000 679,510 0.3202 0.330 - 0.330 0.305 0.330 2,122,000 0.3202 -2.94%
2025-04-03 0 0.340 0.250 0.340 - - 500 140 0.2800 0.340 0.250 0.340 - - 500 0.2800 0.00%
2025-04-02 0 0.340 0.305 0.340 0.300 0.340 1,835,950 564,926 0.3077 0.340 0.305 0.340 0.300 0.340 1,835,950 0.3077 0.00%
2025-04-01 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2025-03-31 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2025-03-28 0 0.340 0.240 0.340 - - 0 0 - 0.340 0.240 0.340 - - 0 - 0.00%
2025-03-27 0 0.340 - 0.340 0.335 0.340 3,004,000 1,006,350 0.3350 0.340 - 0.340 0.335 0.340 3,004,000 0.3350 0.00%
2025-03-26 0 0.340 0.285 0.340 0.260 0.340 14,000 3,800 0.2714 0.340 0.285 0.340 0.260 0.340 14,000 0.2714 0.00%
2025-03-25 0 0.340 - 0.340 0.335 0.340 964,000 322,950 0.3350 0.340 - 0.340 0.335 0.340 964,000 0.3350 0.00%
2025-03-24 0 0.340 0.246 0.340 - - 0 0 - 0.340 0.246 0.340 - - 0 - 0.00%
2025-03-21 0 0.340 0.330 0.340 0.330 0.340 4,000 1,340 0.3350 0.340 0.330 0.340 0.330 0.340 4,000 0.3350 0.00%
2025-03-20 0 0.340 0.240 0.340 0.335 0.340 3,078,100 1,031,161 0.3350 0.340 0.240 0.340 0.335 0.340 3,078,100 0.3350 0.00%
2025-03-19 0 0.340 0.270 0.340 - - 0 0 - 0.340 0.270 0.340 - - 0 - 0.00%
2025-03-18 0 0.340 0.305 0.345 0.305 0.340 5,550 1,738 0.3132 0.340 0.305 0.345 0.305 0.340 5,550 0.3132 -1.45%
2025-03-17 0 0.345 0.300 0.345 0.300 0.345 91,950 29,724 0.3233 0.345 0.300 0.345 0.300 0.345 91,950 0.3233 4.55%
2025-03-14 0 0.330 0.310 0.340 0.310 0.330 1,354,650 432,622 0.3194 0.330 0.310 0.340 0.310 0.330 1,354,650 0.3194 6.45%
2025-03-13 0 0.310 0.255 0.310 0.249 0.310 15,150 3,900 0.2574 0.310 0.255 0.310 0.249 0.310 15,150 0.2574 3.33%
2025-03-12 0 0.300 0.241 0.300 0.295 0.300 3,200,000 944,010 0.2950 0.300 0.241 0.300 0.295 0.300 3,200,000 0.2950 0.00%
2025-03-11 0 0.300 0.220 0.285 0.265 0.300 78,050 20,747 0.2658 0.300 0.220 0.285 0.265 0.300 78,050 0.2658 13.21%
2025-03-10 0 0.265 0.225 0.265 0.265 0.270 1,708,500 452,937 0.2651 0.265 0.225 0.265 0.265 0.270 1,708,500 0.2651 -3.64%
2025-03-07 0 0.275 0.239 0.280 0.223 0.300 1,045,500 258,487 0.2472 0.275 0.239 0.280 0.223 0.300 1,045,500 0.2472 23.32%
2025-03-06 0 0.223 0.211 0.223 0.224 0.224 2,000 448 0.2240 0.223 0.211 0.223 0.224 0.224 2,000 0.2240 -0.45%
2025-03-05 0 0.224 0.211 0.224 - - 0 0 - 0.224 0.211 0.224 - - 0 - -0.44%
2025-03-04 0 0.225 0.211 0.225 - - 0 0 - 0.225 0.211 0.225 - - 0 - -0.44%
2025-03-03 0 0.226 0.212 0.226 0.226 0.226 1,206,000 272,556 0.2260 0.226 0.212 0.226 0.226 0.226 1,206,000 0.2260 -0.88%
2025-02-28 0 0.228 0.211 0.228 - - 0 0 - 0.228 0.211 0.228 - - 0 - -0.44%
2025-02-27 0 0.229 0.214 0.229 - - 0 0 - 0.229 0.214 0.229 - - 0 - -0.43%
2025-02-26 0 0.230 0.213 0.230 - - 1,150 241 0.2096 0.230 0.213 0.230 - - 1,150 0.2096 -0.43%
2025-02-25 0 0.231 0.214 0.231 0.230 0.231 104,000 23,986 0.2306 0.231 0.214 0.231 0.230 0.231 104,000 0.2306 -0.43%
2025-02-24 0 0.232 0.216 0.232 0.224 0.232 3,751,500 845,304 0.2253 0.232 0.216 0.232 0.224 0.232 3,751,500 0.2253 -1.28%
2025-02-21 0 0.235 0.235 0.236 0.235 0.237 300,000 70,948 0.2365 0.235 0.235 0.236 0.235 0.237 300,000 0.2365 -0.84%
2025-02-20 0 0.237 0.219 0.237 0.213 0.238 1,036,000 237,074 0.2288 0.237 0.219 0.237 0.213 0.238 1,036,000 0.2288 -3.27%
2025-02-19 0 0.245 0.226 0.245 0.244 0.245 252,000 61,490 0.2440 0.245 0.226 0.245 0.244 0.245 252,000 0.2440 -0.41%
2025-02-18 0 0.246 0.230 0.247 0.230 0.246 68,000 15,672 0.2305 0.246 0.230 0.247 0.230 0.246 68,000 0.2305 -0.81%
2025-02-17 0 0.248 0.228 0.248 0.246 0.248 4,682,000 1,156,302 0.2470 0.248 0.228 0.248 0.246 0.248 4,682,000 0.2470 0.00%
2025-02-14 0 0.248 0.230 0.249 - - 0 0 - 0.248 0.230 0.249 - - 0 - -0.40%
2025-02-13 0 0.249 0.236 0.250 0.236 0.250 1,204,000 298,805 0.2482 0.249 0.236 0.250 0.236 0.250 1,204,000 0.2482 -2.35%
2025-02-12 0 0.255 0.236 0.255 0.255 0.260 40,000 10,210 0.2553 0.255 0.236 0.255 0.255 0.260 40,000 0.2553 -1.92%
2025-02-11 0 0.260 0.250 0.260 0.250 0.260 12,500 3,142 0.2514 0.260 0.250 0.260 0.250 0.260 12,500 0.2514 -3.70%
2025-02-10 0 0.270 0.260 0.270 0.260 0.270 52,050 13,792 0.2650 0.270 0.260 0.270 0.260 0.270 52,050 0.2650 -3.57%
2025-02-07 0 0.280 0.265 0.285 0.260 0.280 1,687,000 463,290 0.2746 0.280 0.265 0.285 0.260 0.280 1,687,000 0.2746 -5.08%
2025-02-06 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - -1.67%
2025-02-05 0 0.300 0.275 0.300 0.295 0.300 2,018,000 595,320 0.2950 0.300 0.275 0.300 0.295 0.300 2,018,000 0.2950 0.00%
2025-02-04 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2025-02-03 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2025-01-28 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2025-01-27 0 0.300 0.275 0.320 - - 0 0 - 0.300 0.275 0.320 - - 0 - 0.00%
2025-01-24 0 0.300 0.275 0.300 0.295 0.300 2,444,000 720,990 0.2950 0.300 0.275 0.300 0.295 0.300 2,444,000 0.2950 -1.64%
2025-01-23 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - -3.17%
2025-01-22 0 0.315 0.275 0.320 - - 0 0 - 0.315 0.275 0.320 - - 0 - 0.00%
2025-01-21 0 0.315 0.275 0.315 0.300 0.315 3,244,000 1,005,640 0.3100 0.315 0.275 0.315 0.300 0.315 3,244,000 0.3100 0.00%
2025-01-20 0 0.315 0.270 0.325 - - 0 0 - 0.315 0.270 0.325 - - 0 - 0.00%
2025-01-17 0 0.315 0.270 0.330 - - 0 0 - 0.315 0.270 0.330 - - 0 - 0.00%
2025-01-16 0 0.315 0.270 0.330 - - 50 12 0.2400 0.315 0.270 0.330 - - 50 0.2400 0.00%
2025-01-15 0 0.315 0.270 0.330 - - 0 0 - 0.315 0.270 0.330 - - 0 - 0.00%
2025-01-14 0 0.315 0.270 0.330 0.310 0.315 2,828,000 876,690 0.3100 0.315 0.270 0.330 0.310 0.315 2,828,000 0.3100 0.00%
2025-01-13 0 0.315 0.270 0.330 0.315 0.315 1,600,000 504,000 0.3150 0.315 0.270 0.330 0.315 0.315 1,600,000 0.3150 1.61%
2025-01-10 0 0.310 0.270 0.330 - - 0 0 - 0.310 0.270 0.330 - - 0 - 0.00%
2025-01-09 0 0.310 0.270 0.320 - - 0 0 - 0.310 0.270 0.320 - - 0 - 0.00%
2025-01-08 0 0.310 0.290 0.330 0.265 0.310 280,050 83,798 0.2992 0.310 0.290 0.330 0.265 0.310 280,050 0.2992 -4.62%
2025-01-07 0 0.325 0.295 0.330 0.320 0.325 1,878,000 600,970 0.3200 0.325 0.295 0.330 0.320 0.325 1,878,000 0.3200 0.00%
2025-01-06 0 0.325 0.295 0.330 0.300 0.325 502,000 150,650 0.3001 0.325 0.295 0.330 0.300 0.325 502,000 0.3001 0.00%
2025-01-03 0 0.325 0.295 0.330 0.300 0.325 8,000 2,450 0.3063 0.325 0.295 0.330 0.300 0.325 8,000 0.3063 0.00%
2025-01-02 0 0.325 0.295 0.330 0.325 0.325 2,000 650 0.3250 0.325 0.295 0.330 0.325 0.325 2,000 0.3250 6.56%
2024-12-31 0 0.305 0.295 0.305 0.305 0.305 2,000 610 0.3050 0.305 0.295 0.305 0.305 0.305 2,000 0.3050 -6.15%
2024-12-30 0 0.325 0.295 0.325 0.300 0.325 8,000 2,450 0.3063 0.325 0.295 0.325 0.300 0.325 8,000 0.3063 -1.52%
2024-12-27 0 0.330 0.305 0.330 0.325 0.330 3,284,000 1,067,310 0.3250 0.330 0.305 0.330 0.325 0.330 3,284,000 0.3250 0.00%
2024-12-24 0 0.330 0.295 0.330 0.325 0.330 986,000 320,460 0.3250 0.330 0.295 0.330 0.325 0.330 986,000 0.3250 0.00%
2024-12-23 0 0.330 0.295 0.330 0.325 0.330 8,000 2,610 0.3263 0.330 0.295 0.330 0.325 0.330 8,000 0.3263 0.00%
2024-12-20 0 0.330 0.295 0.330 0.295 0.330 32,900 10,180 0.3094 0.330 0.295 0.330 0.295 0.330 32,900 0.3094 -2.94%
2024-12-19 0 0.340 0.330 0.340 0.330 0.340 22,000 7,280 0.3309 0.340 0.330 0.340 0.330 0.340 22,000 0.3309 -1.45%
2024-12-18 0 0.345 0.305 0.345 0.320 0.345 2,974,000 966,950 0.3251 0.345 0.305 0.345 0.320 0.345 2,974,000 0.3251 1.47%
2024-12-17 0 0.340 0.305 0.345 - - 0 0 - 0.340 0.305 0.345 - - 0 - 0.00%
2024-12-16 0 0.340 0.305 0.345 0.315 0.340 982,000 318,250 0.3241 0.340 0.305 0.345 0.315 0.340 982,000 0.3241 0.00%
2024-12-13 0 0.340 0.330 0.340 0.330 0.345 42,000 14,330 0.3412 0.340 0.330 0.340 0.330 0.345 42,000 0.3412 -2.86%
2024-12-12 0 0.350 0.335 0.350 0.345 0.350 1,242,100 428,531 0.3450 0.350 0.335 0.350 0.345 0.350 1,242,100 0.3450 0.00%
2024-12-11 0 0.350 0.330 0.350 0.330 0.350 20,000 6,720 0.3360 0.350 0.330 0.350 0.330 0.350 20,000 0.3360 -7.89%
2024-12-10 0 0.380 0.345 0.385 - - 1,250 417 0.3336 0.380 0.345 0.385 - - 1,250 0.3336 0.00%
2024-12-09 0 0.380 0.345 0.380 0.350 0.380 660,000 235,650 0.3570 0.380 0.345 0.380 0.350 0.380 660,000 0.3570 0.00%
2024-12-06 0 0.380 0.315 0.380 0.345 0.380 11,000 3,915 0.3559 0.380 0.315 0.380 0.345 0.380 11,000 0.3559 -1.30%
2024-12-05 0 0.385 0.340 0.385 0.345 0.385 2,126,000 766,270 0.3604 0.385 0.340 0.385 0.345 0.385 2,126,000 0.3604 0.00%
2024-12-04 0 0.385 0.345 0.385 0.380 0.400 1,916,000 749,580 0.3912 0.385 0.345 0.385 0.380 0.400 1,916,000 0.3912 1.32%
2024-12-03 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2024-12-02 0 0.380 0.340 0.380 0.330 0.380 828,000 294,130 0.3552 0.380 0.340 0.380 0.330 0.380 828,000 0.3552 -1.30%
2024-11-29 0 0.385 0.330 0.385 - - 1,000 310 0.3100 0.385 0.330 0.385 - - 1,000 0.3100 0.00%
2024-11-28 0 0.385 0.330 0.385 - - 0 0 - 0.385 0.330 0.385 - - 0 - -1.28%
2024-11-27 0 0.390 0.340 0.390 0.360 0.395 2,252,000 833,750 0.3702 0.390 0.340 0.390 0.360 0.395 2,252,000 0.3702 9.86%
2024-11-26 0 0.355 0.350 0.355 0.340 0.460 88,000 32,160 0.3655 0.355 0.350 0.355 0.340 0.460 88,000 0.3655 -2.74%
2024-11-25 0 0.365 0.330 0.370 0.360 0.365 1,726,000 621,370 0.3600 0.365 0.330 0.370 0.360 0.365 1,726,000 0.3600 0.00%
2024-11-22 0 0.365 0.340 0.365 0.330 0.365 12,000 4,030 0.3358 0.365 0.340 0.365 0.330 0.365 12,000 0.3358 -7.59%
2024-11-21 0 0.395 0.330 0.400 - - 0 0 - 0.395 0.330 0.400 - - 0 - 0.00%
2024-11-20 0 0.395 0.330 0.395 - - 0 0 - 0.395 0.330 0.395 - - 0 - -1.25%
2024-11-19 0 0.400 0.340 0.400 0.395 0.400 580,000 229,110 0.3950 0.400 0.340 0.400 0.395 0.400 580,000 0.3950 0.00%
2024-11-18 0 0.400 0.340 0.400 0.430 0.430 8,000 3,440 0.4300 0.400 0.340 0.400 0.430 0.430 8,000 0.4300 -4.76%
2024-11-15 0 0.420 0.310 0.420 0.415 0.440 2,492,000 1,051,500 0.4220 0.420 0.310 0.420 0.415 0.440 2,492,000 0.4220 -1.18%
2024-11-14 0 0.425 - 0.425 - - 0 0 - 0.425 - 0.425 - - 0 - -2.30%
2024-11-13 0 0.435 - 0.445 - - 0 0 - 0.435 - 0.445 - - 0 - 0.00%
2024-11-12 0 0.435 0.335 0.435 0.430 0.435 44,300 19,103 0.4312 0.435 0.335 0.435 0.430 0.435 44,300 0.4312 -2.25%
2024-11-11 0 0.445 0.335 0.445 0.430 0.445 52,000 22,390 0.4306 0.445 0.335 0.445 0.430 0.445 52,000 0.4306 2.30%
2024-11-08 0 0.435 0.345 0.440 0.425 0.480 1,464,500 640,195 0.4371 0.435 0.345 0.440 0.425 0.480 1,464,500 0.4371 0.00%
2024-11-07 0 0.435 0.340 0.435 0.490 0.490 28,000 13,720 0.4900 0.435 0.340 0.435 0.490 0.490 28,000 0.4900 2.35%
2024-11-06 0 0.425 0.350 0.425 - - 0 0 - 0.425 0.350 0.425 - - 0 - -2.30%
2024-11-05 0 0.435 0.355 0.435 0.400 0.435 584,000 250,950 0.4297 0.435 0.355 0.435 0.400 0.435 584,000 0.4297 -1.14%
2024-11-04 0 0.440 0.350 0.440 0.425 0.475 28,000 12,480 0.4457 0.440 0.350 0.440 0.425 0.475 28,000 0.4457 10.00%
2024-11-01 0 0.400 0.340 0.415 0.400 0.410 3,178,000 1,279,240 0.4025 0.400 0.340 0.415 0.400 0.410 3,178,000 0.4025 0.00%
2024-10-31 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - -4.76%
2024-10-30 0 0.420 0.340 0.425 0.405 0.420 744,000 305,750 0.4110 0.420 0.340 0.425 0.405 0.420 744,000 0.4110 0.00%
2024-10-29 0 0.420 0.335 0.420 0.405 0.420 2,278,200 939,296 0.4123 0.420 0.335 0.420 0.405 0.420 2,278,200 0.4123 0.00%
2024-10-28 0 0.420 0.315 0.425 0.420 0.420 364,000 152,880 0.4200 0.420 0.315 0.425 0.420 0.420 364,000 0.4200 0.00%
2024-10-25 0 0.420 0.410 0.420 0.410 0.495 94,000 45,270 0.4816 0.420 0.410 0.420 0.410 0.495 94,000 0.4816 -6.67%
2024-10-24 0 0.450 0.405 0.450 0.365 0.460 794,000 291,710 0.3674 0.450 0.405 0.450 0.365 0.460 794,000 0.3674 25.00%
2024-10-23 0 0.360 0.325 0.370 - - 2,000 860 0.4300 0.360 0.325 0.370 - - 2,000 0.4300 0.00%
2024-10-22 0 0.360 0.325 0.360 - - 150 46 0.3067 0.360 0.325 0.360 - - 150 0.3067 0.00%
2024-10-21 0 0.360 0.325 0.360 0.325 0.360 1,307,250 463,961 0.3549 0.360 0.325 0.360 0.325 0.360 1,307,250 0.3549 0.00%
2024-10-18 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - -2.70%
2024-10-17 0 0.370 0.325 0.370 0.320 0.370 804,000 288,610 0.3590 0.370 0.325 0.370 0.320 0.370 804,000 0.3590 0.00%
2024-10-16 0 0.370 0.320 0.370 0.320 0.370 5,200 1,741 0.3348 0.370 0.320 0.370 0.320 0.370 5,200 0.3348 0.00%
2024-10-15 0 0.370 0.320 0.370 0.360 0.370 1,202,000 432,740 0.3600 0.370 0.320 0.370 0.360 0.370 1,202,000 0.3600 0.00%
2024-10-14 0 0.370 0.320 0.390 0.335 0.370 2,312,000 781,160 0.3379 0.370 0.320 0.390 0.335 0.370 2,312,000 0.3379 0.00%
2024-10-10 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2024-10-09 0 0.370 0.345 0.370 0.365 0.370 2,172,000 798,590 0.3677 0.370 0.345 0.370 0.365 0.370 2,172,000 0.3677 0.00%
2024-10-08 0 0.370 0.370 0.380 0.355 0.370 1,074,000 382,120 0.3558 0.370 0.370 0.380 0.355 0.370 1,074,000 0.3558 1.37%
2024-10-07 0 0.365 0.365 0.370 0.365 0.370 182,000 66,540 0.3656 0.365 0.365 0.370 0.365 0.370 182,000 0.3656 -3.95%
2024-10-04 0 0.380 0.380 0.400 0.360 0.390 3,325,500 1,274,000 0.3831 0.380 0.380 0.400 0.360 0.390 3,325,500 0.3831 1.33%
2024-10-03 0 0.375 0.360 0.400 0.375 0.375 6,000 2,250 0.3750 0.375 0.360 0.400 0.375 0.375 6,000 0.3750 4.17%
2024-10-02 0 0.360 0.350 0.420 0.340 0.370 1,011,000 363,880 0.3599 0.360 0.350 0.420 0.340 0.370 1,011,000 0.3599 0.00%
2024-09-30 0 0.360 0.335 0.365 0.360 0.360 378,450 136,228 0.3600 0.360 0.335 0.365 0.360 0.360 378,450 0.3600 7.46%
2024-09-27 0 0.335 0.335 - 0.335 0.335 2,000 670 0.3350 0.335 0.335 - 0.335 0.335 2,000 0.3350 0.00%
2024-09-26 0 0.335 0.315 0.320 0.305 0.335 8,500 2,647 0.3114 0.335 0.315 0.320 0.305 0.335 8,500 0.3114 -1.47%
2024-09-25 0 0.340 0.320 - 0.320 0.320 4,450 1,415 0.3180 0.340 0.320 - 0.320 0.320 4,450 0.3180 0.00%
2024-09-24 0 0.340 0.320 - - - 0 0 - 0.340 0.320 - - - 0 - 0.00%
2024-09-23 0 0.340 0.305 - 0.305 0.340 2,218,000 705,550 0.3181 0.340 0.305 - 0.305 0.340 2,218,000 0.3181 0.00%
2024-09-20 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2024-09-19 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - -1.45%
2024-09-17 0 0.345 0.315 0.345 0.335 0.350 166,000 55,640 0.3352 0.345 0.315 0.345 0.335 0.350 166,000 0.3352 1.47%
2024-09-16 0 0.340 0.315 0.335 - - 0 0 - 0.340 0.315 0.335 - - 0 - -1.45%
2024-09-13 0 0.345 0.315 0.345 0.310 0.350 1,140,000 374,260 0.3283 0.345 0.315 0.345 0.310 0.350 1,140,000 0.3283 -2.82%
2024-09-12 0 0.355 0.315 0.355 0.310 0.360 2,044,000 680,500 0.3329 0.355 0.315 0.355 0.310 0.360 2,044,000 0.3329 0.00%
2024-09-11 0 0.355 0.320 0.355 0.330 0.365 42,000 14,810 0.3526 0.355 0.320 0.355 0.330 0.365 42,000 0.3526 -2.74%
2024-09-10 0 0.365 0.320 0.375 - - 0 0 - 0.365 0.320 0.375 - - 0 - 0.00%
2024-09-09 0 0.365 0.315 0.370 0.335 0.365 2,052,000 712,420 0.3472 0.365 0.315 0.370 0.335 0.365 2,052,000 0.3472 1.39%
2024-09-05 0 0.360 0.315 0.400 0.320 0.360 68,000 22,700 0.3338 0.360 0.315 0.400 0.320 0.360 68,000 0.3338 9.09%
2024-09-04 0 0.330 0.325 0.335 0.315 0.335 2,192,000 718,640 0.3278 0.330 0.325 0.335 0.315 0.335 2,192,000 0.3278 3.13%
2024-09-03 0 0.320 0.315 0.395 0.320 0.320 1,284,000 410,880 0.3200 0.320 0.315 0.395 0.320 0.320 1,284,000 0.3200 0.00%
2024-09-02 0 0.320 0.320 0.340 0.315 0.315 4,000 1,260 0.3150 0.320 0.320 0.340 0.315 0.315 4,000 0.3150 -3.03%
2024-08-30 0 0.330 0.325 0.330 - - 0 0 - 0.330 0.325 0.330 - - 0 - -5.71%
2024-08-29 0 0.350 0.325 0.350 0.340 0.350 2,026,000 709,000 0.3500 0.350 0.325 0.350 0.340 0.350 2,026,000 0.3500 2.94%
2024-08-28 0 0.340 0.330 0.340 0.330 0.340 12,000 3,980 0.3317 0.340 0.330 0.340 0.330 0.340 12,000 0.3317 -11.69%
2024-08-27 0 0.385 0.335 0.385 - - 0 0 - 0.385 0.335 0.385 - - 0 - 0.00%
2024-08-26 0 0.385 0.335 0.385 0.395 0.395 1,282,000 506,390 0.3950 0.385 0.335 0.385 0.395 0.395 1,282,000 0.3950 -3.75%
2024-08-23 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2024-08-22 0 0.400 0.335 0.400 0.330 0.400 12,000 4,380 0.3650 0.400 0.335 0.400 0.330 0.400 12,000 0.3650 -2.44%
2024-08-21 0 0.410 0.355 0.410 0.415 0.415 40,000 16,600 0.4150 0.410 0.355 0.410 0.415 0.415 40,000 0.4150 -2.38%
2024-08-20 0 0.420 0.380 0.420 0.400 0.430 14,000 5,840 0.4171 0.420 0.380 0.420 0.400 0.430 14,000 0.4171 -3.45%
2024-08-19 0 0.435 0.435 0.470 0.390 0.480 4,050,000 1,659,620 0.4098 0.435 0.435 0.470 0.390 0.480 4,050,000 0.4098 11.54%
2024-08-16 0 0.390 0.330 0.390 0.350 0.390 70,000 25,140 0.3591 0.390 0.330 0.390 0.350 0.390 70,000 0.3591 0.00%
2024-08-15 0 0.390 0.320 0.390 0.390 0.390 4,000 1,560 0.3900 0.390 0.320 0.390 0.390 0.390 4,000 0.3900 5.41%
2024-08-14 0 0.370 0.300 0.390 - - 0 0 - 0.370 0.300 0.390 - - 0 - 0.00%
2024-08-13 0 0.370 0.300 0.380 0.355 0.370 1,904,000 677,450 0.3558 0.370 0.300 0.380 0.355 0.370 1,904,000 0.3558 5.71%
2024-08-12 0 0.350 0.290 0.370 - - 0 0 - 0.350 0.290 0.370 - - 0 - 0.00%
2024-08-09 0 0.350 0.300 0.355 0.345 0.350 578,000 199,460 0.3451 0.350 0.300 0.355 0.345 0.350 578,000 0.3451 0.00%
2024-08-08 0 0.350 0.300 0.355 - - 1,500 420 0.2800 0.350 0.300 0.355 - - 1,500 0.2800 0.00%
2024-08-07 0 0.350 0.300 0.355 0.340 0.350 570,000 195,640 0.3432 0.350 0.300 0.355 0.340 0.350 570,000 0.3432 0.00%
2024-08-06 0 0.350 0.315 0.355 0.310 0.350 3,334,050 1,128,745 0.3386 0.350 0.315 0.355 0.310 0.350 3,334,050 0.3386 0.00%
2024-08-05 0 0.350 0.325 0.350 0.320 0.350 130,900 45,377 0.3467 0.350 0.325 0.350 0.320 0.350 130,900 0.3467 6.06%
2024-08-02 0 0.330 0.330 0.350 0.310 0.330 46,000 15,060 0.3274 0.330 0.330 0.350 0.310 0.330 46,000 0.3274 15.79%
2024-08-01 0 0.285 0.285 0.310 0.285 0.285 2,000 570 0.2850 0.285 0.285 0.310 0.285 0.285 2,000 0.2850 -8.06%
2024-07-31 0 0.310 0.250 0.310 - - 0 0 - 0.310 0.250 0.310 - - 0 - 0.00%
2024-07-30 0 0.310 0.295 0.310 0.295 0.310 2,013,500 600,520 0.2982 0.310 0.295 0.310 0.295 0.310 2,013,500 0.2982 3.33%
2024-07-29 0 0.300 0.255 0.300 0.290 0.300 76,000 22,350 0.2941 0.300 0.255 0.300 0.290 0.300 76,000 0.2941 0.00%
2024-07-26 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - -3.23%
2024-07-25 0 0.310 0.295 0.310 0.285 0.310 24,000 6,900 0.2875 0.310 0.295 0.310 0.285 0.310 24,000 0.2875 6.90%
2024-07-24 0 0.290 0.280 0.290 0.290 0.305 50,000 14,650 0.2930 0.290 0.280 0.290 0.290 0.305 50,000 0.2930 -9.38%
2024-07-23 0 0.320 0.295 0.320 0.290 0.320 8,000 2,420 0.3025 0.320 0.295 0.320 0.290 0.320 8,000 0.3025 1.59%
2024-07-22 0 0.315 0.295 0.320 0.290 0.315 549,250 169,560 0.3087 0.315 0.295 0.320 0.290 0.315 549,250 0.3087 -1.56%
2024-07-19 0 0.320 0.285 0.320 0.290 0.320 1,874,000 559,950 0.2988 0.320 0.285 0.320 0.290 0.320 1,874,000 0.2988 0.00%
2024-07-18 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2024-07-17 0 0.320 0.295 0.320 - - 50 14 0.2800 0.320 0.295 0.320 - - 50 0.2800 0.00%
2024-07-16 0 0.320 0.295 0.320 0.290 0.320 1,558,000 459,500 0.2949 0.320 0.295 0.320 0.290 0.320 1,558,000 0.2949 1.59%
2024-07-15 0 0.315 0.280 0.315 0.280 0.315 1,872,000 537,540 0.2871 0.315 0.280 0.315 0.280 0.315 1,872,000 0.2871 1.61%
2024-07-12 0 0.310 0.255 0.310 - - 0 0 - 0.310 0.255 0.310 - - 0 - -3.12%
2024-07-11 0 0.320 0.310 0.320 0.290 0.335 800,000 252,260 0.3153 0.320 0.310 0.320 0.290 0.335 800,000 0.3153 -5.88%
2024-07-10 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2024-07-09 0 0.340 0.315 0.340 0.315 0.340 6,000 1,940 0.3233 0.340 0.315 0.340 0.315 0.340 6,000 0.3233 0.00%
2024-07-08 0 0.340 0.315 0.340 0.320 0.340 1,252,000 402,480 0.3215 0.340 0.315 0.340 0.320 0.340 1,252,000 0.3215 -1.45%
2024-07-05 0 0.345 0.310 0.345 0.305 0.345 34,000 10,560 0.3106 0.345 0.310 0.345 0.305 0.345 34,000 0.3106 11.29%
2024-07-04 0 0.310 0.305 0.310 - - 0 0 - 0.310 0.305 0.310 - - 0 - -1.59%
2024-07-03 0 0.315 0.305 0.315 0.300 0.315 814,000 252,270 0.3099 0.315 0.305 0.315 0.300 0.315 814,000 0.3099 0.00%
2024-07-02 0 0.315 0.250 0.320 0.305 0.315 8,000 2,460 0.3075 0.315 0.250 0.320 0.305 0.315 8,000 0.3075 -3.08%
2024-06-28 0 0.325 0.310 0.330 - - 0 0 - 0.325 0.310 0.330 - - 0 - 0.00%
2024-06-27 0 0.325 0.310 0.325 0.315 0.325 1,860,500 586,065 0.3150 0.325 0.310 0.325 0.315 0.325 1,860,500 0.3150 4.84%
2024-06-26 0 0.310 0.310 0.325 0.310 0.310 20,000 6,200 0.3100 0.310 0.310 0.325 0.310 0.310 20,000 0.3100 -1.59%
2024-06-25 0 0.315 0.315 0.320 0.315 0.320 286,000 90,110 0.3151 0.315 0.315 0.320 0.315 0.320 286,000 0.3151 -1.56%
2024-06-24 0 0.320 0.305 0.320 0.315 0.345 4,500 1,467 0.3260 0.320 0.305 0.320 0.315 0.345 4,500 0.3260 -4.48%
2024-06-21 0 0.335 0.315 0.340 - - 0 0 - 0.335 0.315 0.340 - - 0 - 0.00%
2024-06-20 0 0.335 0.325 0.335 0.320 0.335 2,004,000 663,290 0.3310 0.335 0.325 0.335 0.320 0.335 2,004,000 0.3310 -8.22%
2024-06-19 0 0.365 0.330 0.365 - - 0 0 - 0.365 0.330 0.365 - - 0 - 0.00%
2024-06-18 0 0.365 0.340 0.365 0.345 0.365 2,050,000 716,870 0.3497 0.365 0.340 0.365 0.345 0.365 2,050,000 0.3497 0.00%
2024-06-17 0 0.365 0.335 0.365 - - 0 0 - 0.365 0.335 0.365 - - 0 - 0.00%
2024-06-14 0 0.365 0.345 0.365 0.335 0.365 1,134,000 385,490 0.3399 0.365 0.345 0.365 0.335 0.365 1,134,000 0.3399 4.29%
2024-06-13 0 0.350 0.335 0.350 0.335 0.350 1,068,000 362,860 0.3398 0.350 0.335 0.350 0.335 0.350 1,068,000 0.3398 0.00%
2024-06-12 0 0.350 0.320 0.350 0.325 0.395 3,100,000 1,078,010 0.3477 0.350 0.320 0.350 0.325 0.395 3,100,000 0.3477 0.00%
2024-06-11 0 0.350 0.340 0.390 0.335 0.350 1,116,000 382,890 0.3431 0.350 0.340 0.390 0.335 0.350 1,116,000 0.3431 -6.67%
2024-06-07 0 0.375 0.325 0.370 0.330 0.390 38,000 13,800 0.3632 0.375 0.325 0.370 0.330 0.390 38,000 0.3632 2.74%
2024-06-06 0 0.365 0.320 0.370 0.315 0.370 1,109,500 366,190 0.3300 0.365 0.320 0.370 0.315 0.370 1,109,500 0.3300 1.39%
2024-06-05 0 0.360 0.315 0.390 - - 50 15 0.3000 0.360 0.315 0.390 - - 50 0.3000 0.00%
2024-06-04 0 0.360 0.315 0.380 - - 0 0 - 0.360 0.315 0.380 - - 0 - 0.00%
2024-06-03 0 0.360 0.315 0.385 0.335 0.360 3,398,000 1,193,410 0.3512 0.360 0.315 0.385 0.335 0.360 3,398,000 0.3512 5.88%
2024-05-31 0 0.340 0.320 0.340 - - 600 186 0.3100 0.340 0.320 0.340 - - 600 0.3100 0.00%
2024-05-30 0 0.340 0.325 0.340 0.315 0.340 1,868,000 588,950 0.3153 0.340 0.325 0.340 0.315 0.340 1,868,000 0.3153 0.00%
2024-05-29 0 0.340 0.325 0.340 0.325 0.340 34,550 11,247 0.3255 0.340 0.325 0.340 0.325 0.340 34,550 0.3255 0.00%
2024-05-28 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2024-05-27 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2024-05-24 0 0.340 0.325 0.340 0.325 0.340 1,021,500 342,140 0.3349 0.340 0.325 0.340 0.325 0.340 1,021,500 0.3349 -4.23%
2024-05-23 0 0.355 0.320 0.390 - - 0 0 - 0.355 0.320 0.390 - - 0 - 0.00%
2024-05-22 0 0.355 0.330 0.385 - - 0 0 - 0.355 0.330 0.385 - - 0 - 0.00%
2024-05-21 0 0.355 0.320 0.355 0.305 0.360 2,088,000 710,280 0.3402 0.355 0.320 0.355 0.305 0.360 2,088,000 0.3402 0.00%
2024-05-20 0 0.355 0.355 0.360 0.355 0.355 1,318,300 467,975 0.3550 0.355 0.355 0.360 0.355 0.355 1,318,300 0.3550 10.94%
2024-05-17 0 0.320 0.320 0.355 0.305 0.365 36,400 11,330 0.3113 0.320 0.320 0.355 0.305 0.365 36,400 0.3113 -8.57%
2024-05-16 0 0.350 0.305 0.350 0.350 0.360 2,038,000 729,700 0.3580 0.350 0.305 0.350 0.350 0.360 2,038,000 0.3580 -2.78%
2024-05-14 0 0.360 0.335 0.360 0.320 0.360 14,500 4,815 0.3321 0.360 0.335 0.360 0.320 0.360 14,500 0.3321 0.00%
2024-05-13 0 0.360 0.320 0.390 0.320 0.360 384,000 137,780 0.3588 0.360 0.320 0.390 0.320 0.360 384,000 0.3588 0.00%
2024-05-10 0 0.360 0.330 0.360 0.360 0.360 212,000 76,300 0.3599 0.360 0.330 0.360 0.360 0.360 212,000 0.3599 -4.00%
2024-05-09 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - 0.00%
2024-05-08 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - 0.00%
2024-05-07 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - -1.32%
2024-05-06 0 0.380 0.320 0.380 0.315 0.385 551,100 198,234 0.3597 0.380 0.320 0.380 0.315 0.385 551,100 0.3597 4.11%
2024-05-03 0 0.365 0.315 0.365 0.360 0.365 1,460,000 530,510 0.3634 0.365 0.315 0.365 0.360 0.365 1,460,000 0.3634 -1.35%
2024-05-02 0 0.370 0.315 0.380 - - 200 68 0.3400 0.370 0.315 0.380 - - 200 0.3400 0.00%
2024-04-30 0 0.370 0.335 0.370 0.335 0.375 556,000 190,000 0.3417 0.370 0.335 0.370 0.335 0.375 556,000 0.3417 4.23%
2024-04-29 0 0.355 0.315 0.355 - - 0 0 - 0.355 0.315 0.355 - - 0 - 0.00%
2024-04-26 0 0.355 0.315 0.355 0.340 0.375 1,325,000 470,070 0.3548 0.355 0.315 0.355 0.340 0.375 1,325,000 0.3548 -4.05%
2024-04-25 0 0.370 0.315 0.370 - - 0 0 - 0.370 0.315 0.370 - - 0 - -1.33%
2024-04-24 0 0.375 0.350 0.375 0.350 0.375 656,900 232,731 0.3543 0.375 0.350 0.375 0.350 0.375 656,900 0.3543 1.35%
2024-04-23 0 0.370 0.315 0.370 0.345 0.390 3,408,000 1,263,830 0.3708 0.370 0.315 0.370 0.345 0.390 3,408,000 0.3708 7.25%
2024-04-22 0 0.345 0.305 0.350 0.335 0.350 380,000 127,350 0.3351 0.345 0.305 0.350 0.335 0.350 380,000 0.3351 -1.43%
2024-04-19 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2024-04-18 0 0.350 0.300 0.350 0.300 0.350 374,550 130,953 0.3496 0.350 0.300 0.350 0.300 0.350 374,550 0.3496 9.38%
2024-04-17 0 0.320 0.305 0.355 - - 0 0 - 0.320 0.305 0.355 - - 0 - 0.00%
2024-04-16 0 0.320 0.305 0.355 - - 0 0 - 0.320 0.305 0.355 - - 0 - 0.00%
2024-04-15 0 0.320 0.320 0.355 0.320 0.320 2,000 640 0.3200 0.320 0.320 0.355 0.320 0.320 2,000 0.3200 1.59%
2024-04-12 0 0.315 0.315 0.365 0.315 0.385 7,000 2,460 0.3514 0.315 0.315 0.365 0.315 0.385 7,000 0.3514 -4.55%
2024-04-11 0 0.330 0.330 0.390 - - 0 0 - 0.330 0.330 0.390 - - 0 - 8.20%
2024-04-10 0 0.305 0.305 0.385 0.305 0.315 11,000 3,390 0.3082 0.305 0.305 0.385 0.305 0.315 11,000 0.3082 -17.57%
2024-04-09 0 0.370 0.325 0.370 0.315 0.380 832,500 263,782 0.3169 0.370 0.325 0.370 0.315 0.380 832,500 0.3169 12.12%
2024-04-08 0 0.330 0.310 0.390 - - 0 0 - 0.330 0.310 0.390 - - 0 - 0.00%
2024-04-05 0 0.330 0.310 0.390 - - 0 0 - 0.330 0.310 0.390 - - 0 - 0.00%
2024-04-03 0 0.330 0.310 0.335 0.310 0.340 44,000 14,490 0.3293 0.330 0.310 0.335 0.310 0.340 44,000 0.3293 -1.49%
2024-04-02 0 0.335 0.305 0.335 0.330 0.340 865,000 286,285 0.3310 0.335 0.305 0.335 0.330 0.340 865,000 0.3310 -2.90%
2024-03-28 0 0.345 0.310 0.345 0.305 0.345 44,700 13,983 0.3128 0.345 0.310 0.345 0.305 0.345 44,700 0.3128 9.52%
2024-03-27 0 0.315 0.315 0.320 0.315 0.355 389,950 137,675 0.3531 0.315 0.315 0.320 0.315 0.355 389,950 0.3531 -10.00%
2024-03-26 0 0.350 0.320 0.350 0.320 0.380 160,000 55,050 0.3441 0.350 0.320 0.350 0.320 0.380 160,000 0.3441 0.00%
2024-03-25 0 0.350 0.350 0.360 0.350 0.390 152,000 58,210 0.3830 0.350 0.350 0.360 0.350 0.390 152,000 0.3830 -20.45%
2024-03-22 0 0.440 0.420 0.430 0.255 0.450 7,500,698 2,463,770 0.3285 0.440 0.420 0.430 0.255 0.450 7,500,698 0.3285 41.94%
2024-03-21 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2024-03-20 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2024-03-19 0 0.310 0.300 0.340 - - 0 0 - 0.310 0.300 0.340 - - 0 - 0.00%
2024-03-18 0 0.310 0.310 0.360 0.310 0.310 8,750 2,697 0.3082 0.310 0.310 0.360 0.310 0.310 8,750 0.3082 0.00%
2024-03-15 0 0.310 0.310 0.390 0.300 0.305 12,500 3,790 0.3032 0.310 0.310 0.390 0.300 0.305 12,500 0.3032 -6.06%
2024-03-14 0 0.330 0.295 0.395 0.325 0.330 60,000 19,670 0.3278 0.330 0.295 0.395 0.325 0.330 60,000 0.3278 10.00%
2024-03-13 0 0.300 0.295 0.330 0.300 0.305 11,500 3,432 0.2984 0.300 0.295 0.330 0.300 0.305 11,500 0.2984 -1.64%
2024-03-12 0 0.305 0.300 0.325 0.305 0.305 10,250 3,118 0.3042 0.305 0.300 0.325 0.305 0.305 10,250 0.3042 1.67%
2024-03-11 0 0.300 0.300 0.330 0.300 0.300 2,500 742 0.2968 0.300 0.300 0.330 0.300 0.300 2,500 0.2968 0.00%
2024-03-08 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2024-03-07 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2024-03-06 0 0.300 0.300 0.330 0.300 0.300 24,000 7,200 0.3000 0.300 0.300 0.330 0.300 0.300 24,000 0.3000 -1.64%
2024-03-05 0 0.305 0.300 0.305 0.305 0.305 18,000 5,490 0.3050 0.305 0.300 0.305 0.305 0.305 18,000 0.3050 1.67%
2024-03-04 0 0.300 0.300 0.330 - - 50 14 0.2800 0.300 0.300 0.330 - - 50 0.2800 1.69%
2024-03-01 0 0.295 0.295 0.325 - - 0 0 - 0.295 0.295 0.325 - - 0 - 0.00%
2024-02-29 0 0.295 0.295 0.330 0.295 0.300 64,000 19,000 0.2969 0.295 0.295 0.330 0.295 0.300 64,000 0.2969 -4.84%
2024-02-28 0 0.310 0.310 0.320 0.310 0.310 2,000 620 0.3100 0.310 0.310 0.320 0.310 0.310 2,000 0.3100 5.08%
2024-02-27 0 0.295 0.255 0.310 0.295 0.300 70,000 20,950 0.2993 0.295 0.255 0.310 0.295 0.300 70,000 0.2993 -3.28%
2024-02-26 0 0.305 0.300 0.325 0.305 0.305 50,000 15,100 0.3020 0.305 0.300 0.325 0.305 0.305 50,000 0.3020 0.00%
2024-02-23 0 0.305 0.300 0.330 0.305 0.305 16,000 4,810 0.3006 0.305 0.300 0.330 0.305 0.305 16,000 0.3006 1.67%
2024-02-22 0 0.300 0.300 0.305 0.300 0.300 2,600 774 0.2977 0.300 0.300 0.305 0.300 0.300 2,600 0.2977 -7.69%
2024-02-21 0 0.325 0.300 0.325 0.330 0.330 2,000 660 0.3300 0.325 0.300 0.325 0.330 0.330 2,000 0.3300 3.17%
2024-02-20 0 0.315 0.300 0.315 - - 500 140 0.2800 0.315 0.300 0.315 - - 500 0.2800 0.00%
2024-02-19 0 0.315 0.300 0.315 0.315 0.315 1,584,050 498,974 0.3150 0.315 0.300 0.315 0.315 0.315 1,584,050 0.3150 0.00%
2024-02-16 0 0.315 0.300 0.330 0.300 0.315 4,000 1,230 0.3075 0.315 0.300 0.330 0.300 0.315 4,000 0.3075 5.00%
2024-02-15 0 0.300 0.300 0.320 0.300 0.320 84,000 25,240 0.3005 0.300 0.300 0.320 0.300 0.320 84,000 0.3005 -3.23%
2024-02-14 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2024-02-09 0 0.310 0.300 0.330 - - 0 0 - 0.310 0.300 0.330 - - 0 - 0.00%
2024-02-08 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - -1.59%
2024-02-07 0 0.315 0.300 0.335 - - 0 0 - 0.315 0.300 0.335 - - 0 - 0.00%
2024-02-06 0 0.315 0.300 0.325 - - 0 0 - 0.315 0.300 0.325 - - 0 - 0.00%
2024-02-05 0 0.315 0.300 0.340 - - 0 0 - 0.315 0.300 0.340 - - 0 - 0.00%
2024-02-02 0 0.315 0.300 0.330 - - 0 0 - 0.315 0.300 0.330 - - 0 - 0.00%
2024-02-01 0 0.315 0.300 0.330 - - 50 14 0.2800 0.315 0.300 0.330 - - 50 0.2800 0.00%
2024-01-31 0 0.315 0.300 0.320 - - 0 0 - 0.315 0.300 0.320 - - 0 - 0.00%
2024-01-30 0 0.315 0.300 0.320 0.300 0.320 2,568,000 821,450 0.3199 0.315 0.300 0.320 0.300 0.320 2,568,000 0.3199 -3.08%
2024-01-29 0 0.325 0.300 0.340 0.325 0.325 820,000 266,500 0.3250 0.325 0.300 0.340 0.325 0.325 820,000 0.3250 6.56%
2024-01-26 0 0.305 0.300 0.315 0.300 0.300 14,000 4,200 0.3000 0.305 0.300 0.315 0.300 0.300 14,000 0.3000 -4.69%
2024-01-25 0 0.320 0.300 0.335 - - 0 0 - 0.320 0.300 0.335 - - 0 - 0.00%
2024-01-24 0 0.320 0.300 0.330 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2024-01-23 0 0.320 0.300 0.340 0.300 0.320 36,000 10,890 0.3025 0.320 0.300 0.340 0.300 0.320 36,000 0.3025 3.23%
2024-01-22 0 0.310 0.305 0.310 0.305 0.310 206,000 63,390 0.3077 0.310 0.305 0.310 0.305 0.310 206,000 0.3077 -1.59%
2024-01-19 0 0.315 0.310 0.315 0.315 0.315 54,000 17,010 0.3150 0.315 0.310 0.315 0.315 0.315 54,000 0.3150 -1.56%
2024-01-18 0 0.320 0.310 0.325 0.320 0.340 56,000 18,550 0.3313 0.320 0.310 0.325 0.320 0.340 56,000 0.3313 0.00%
2024-01-17 0 0.320 0.310 0.340 - - 0 0 - 0.320 0.310 0.340 - - 0 - 0.00%
2024-01-16 0 0.320 0.310 0.320 0.315 0.320 290,000 91,820 0.3166 0.320 0.310 0.320 0.315 0.320 290,000 0.3166 0.00%
2024-01-15 0 0.320 0.315 0.330 - - 0 0 - 0.320 0.315 0.330 - - 0 - 0.00%
2024-01-12 0 0.320 0.315 0.330 - - 0 0 - 0.320 0.315 0.330 - - 0 - 1.59%
2024-01-11 0 0.315 0.315 0.330 0.300 0.335 405,100 127,293 0.3142 0.315 0.315 0.330 0.300 0.335 405,100 0.3142 -5.97%
2024-01-10 0 0.335 0.315 0.335 0.330 0.350 66,000 22,460 0.3403 0.335 0.315 0.335 0.330 0.350 66,000 0.3403 -1.47%
2024-01-09 0 0.340 0.315 0.350 0.310 0.340 104,050 32,564 0.3130 0.340 0.315 0.350 0.310 0.340 104,050 0.3130 -1.45%
2024-01-08 0 0.345 0.320 0.355 - - 0 0 - 0.345 0.320 0.355 - - 0 - 4.55%
2024-01-05 0 0.330 0.320 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.320 0.330 0.330 0.330 2,000 0.3300 0.00%
2024-01-04 0 0.330 0.325 0.350 - - 0 0 - 0.330 0.325 0.350 - - 0 - 0.00%
2024-01-03 0 0.330 0.320 0.350 - - 0 0 - 0.330 0.320 0.350 - - 0 - 0.00%
2024-01-02 0 0.330 0.320 0.350 0.330 0.330 52,000 17,160 0.3300 0.330 0.320 0.350 0.330 0.330 52,000 0.3300 -5.71%
2023-12-29 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2023-12-28 0 0.350 0.330 0.360 0.325 0.380 270,000 99,530 0.3686 0.350 0.330 0.360 0.325 0.380 270,000 0.3686 -2.78%
2023-12-27 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - -4.00%
2023-12-22 0 0.375 0.330 0.375 0.375 0.375 20,000 7,500 0.3750 0.375 0.330 0.375 0.375 0.375 20,000 0.3750 8.70%
2023-12-21 0 0.345 0.325 0.400 0.325 0.325 12,000 3,900 0.3250 0.345 0.325 0.400 0.325 0.325 12,000 0.3250 1.47%
2023-12-20 0 0.340 0.330 0.350 0.330 0.340 82,000 27,280 0.3327 0.340 0.330 0.350 0.330 0.340 82,000 0.3327 -10.53%
2023-12-19 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2023-12-18 0 0.380 0.335 0.380 0.385 0.395 52,000 20,280 0.3900 0.380 0.335 0.380 0.385 0.395 52,000 0.3900 -1.30%
2023-12-15 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2023-12-14 0 0.385 0.340 0.385 0.340 0.435 353,950 133,994 0.3786 0.385 0.340 0.385 0.340 0.435 353,950 0.3786 4.05%
2023-12-13 0 0.370 0.345 0.405 0.360 0.370 78,000 28,400 0.3641 0.370 0.345 0.405 0.360 0.370 78,000 0.3641 2.78%
2023-12-12 0 0.360 0.335 0.365 0.335 0.385 168,000 60,690 0.3613 0.360 0.335 0.365 0.335 0.385 168,000 0.3613 -6.49%
2023-12-11 0 0.385 0.325 0.385 0.385 0.385 20,000 7,700 0.3850 0.385 0.325 0.385 0.385 0.385 20,000 0.3850 16.67%
2023-12-08 0 0.330 0.320 0.360 0.320 0.325 8,050 2,605 0.3236 0.330 0.320 0.360 0.320 0.325 8,050 0.3236 0.00%
2023-12-07 0 0.330 0.320 0.375 0.305 0.335 120,000 38,180 0.3182 0.330 0.320 0.375 0.305 0.335 120,000 0.3182 -1.49%
2023-12-06 0 0.335 0.335 0.415 0.335 0.350 40,000 13,790 0.3448 0.335 0.335 0.415 0.335 0.350 40,000 0.3448 1.52%
2023-12-05 0 0.330 0.345 0.350 0.330 0.345 72,000 24,380 0.3386 0.330 0.345 0.350 0.330 0.345 72,000 0.3386 0.00%
2023-12-04 0 0.330 0.320 - 0.320 0.320 4,000 1,280 0.3200 0.330 0.320 - 0.320 0.320 4,000 0.3200 1.54%
2023-12-01 0 0.325 0.310 0.330 0.315 0.320 48,000 15,320 0.3192 0.325 0.310 0.330 0.315 0.320 48,000 0.3192 -1.52%
2023-11-30 0 0.330 0.320 0.350 - - 0 0 - 0.330 0.320 0.350 - - 0 - 0.00%
2023-11-29 0 0.330 0.320 0.355 0.310 0.360 72,000 23,860 0.3314 0.330 0.320 0.355 0.310 0.360 72,000 0.3314 13.79%
2023-11-28 0 0.290 0.290 0.340 - - 0 0 - 0.290 0.290 0.340 - - 0 - 0.00%
2023-11-27 0 0.290 0.290 0.330 0.290 0.290 104,000 30,160 0.2900 0.290 0.290 0.330 0.290 0.290 104,000 0.2900 5.45%
2023-11-24 0 0.275 0.270 0.295 0.275 0.275 18,000 4,950 0.2750 0.275 0.270 0.295 0.275 0.275 18,000 0.2750 -3.51%
2023-11-23 0 0.285 0.270 0.340 - - 0 0 - 0.285 0.270 0.340 - - 0 - 0.00%
2023-11-22 0 0.285 0.270 0.325 - - 0 0 - 0.285 0.270 0.325 - - 0 - 0.00%
2023-11-21 0 0.285 0.285 0.330 0.285 0.285 29,000 8,325 0.2871 0.285 0.285 0.330 0.285 0.285 29,000 0.2871 -3.39%
2023-11-20 0 0.295 0.270 0.330 0.270 0.300 276,000 81,950 0.2969 0.295 0.270 0.330 0.270 0.300 276,000 0.2969 3.51%
2023-11-17 0 0.285 0.275 0.295 0.270 0.300 142,000 40,680 0.2865 0.285 0.275 0.295 0.270 0.300 142,000 0.2865 -6.56%
2023-11-16 0 0.305 0.275 0.310 - - 0 0 - 0.305 0.275 0.310 - - 0 - 0.00%
2023-11-15 0 0.305 0.305 0.335 0.295 0.305 114,000 34,590 0.3034 0.305 0.305 0.335 0.295 0.305 114,000 0.3034 -6.15%
2023-11-14 0 0.325 0.305 0.325 0.285 0.335 116,000 34,490 0.2973 0.325 0.305 0.325 0.285 0.335 116,000 0.2973 14.04%
2023-11-13 0 0.285 0.265 0.285 0.275 0.300 174,000 51,940 0.2985 0.285 0.265 0.285 0.275 0.300 174,000 0.2985 -1.72%
2023-11-10 0 0.290 0.290 0.295 0.290 0.320 140,000 42,208 0.3015 0.290 0.290 0.295 0.290 0.320 140,000 0.3015 -10.77%
2023-11-09 0 0.325 0.325 0.335 0.325 0.355 507,300 171,156 0.3374 0.325 0.325 0.335 0.325 0.355 507,300 0.3374 -9.72%
2023-11-08 0 0.360 0.360 0.365 0.255 0.475 1,882,700 687,586 0.3652 0.360 0.360 0.365 0.255 0.475 1,882,700 0.3652 71.43%
2023-11-07 0 0.210 0.207 0.210 0.210 0.216 102,000 21,692 0.2127 0.210 0.207 0.210 0.210 0.216 102,000 0.2127 0.00%
2023-11-06 0 0.210 0.204 0.210 0.210 0.210 30,000 6,300 0.2100 0.210 0.204 0.210 0.210 0.210 30,000 0.2100 4.48%
2023-11-03 0 0.201 0.200 0.214 0.201 0.242 70,000 15,060 0.2151 0.201 0.200 0.214 0.201 0.242 70,000 0.2151 -6.51%
2023-11-02 0 0.215 0.209 0.215 0.201 0.229 86,000 18,330 0.2131 0.215 0.209 0.215 0.201 0.229 86,000 0.2131 0.47%
2023-11-01 0 0.214 0.212 0.220 0.214 0.237 142,000 32,366 0.2279 0.214 0.212 0.220 0.214 0.237 142,000 0.2279 4.39%
2023-10-31 0 0.205 0.205 0.213 0.205 0.290 780,000 188,806 0.2421 0.205 0.205 0.213 0.205 0.290 780,000 0.2421 -18.00%
2023-10-30 0 0.250 0.243 0.260 0.243 0.280 108,000 28,610 0.2649 0.250 0.243 0.260 0.243 0.280 108,000 0.2649 -3.85%
2023-10-27 0 0.260 0.260 0.280 0.250 0.415 458,000 135,680 0.2962 0.260 0.260 0.280 0.250 0.415 458,000 0.2962 -18.75%
2023-10-26 0 0.320 0.300 0.330 0.300 0.355 658,000 212,080 0.3223 0.320 0.300 0.330 0.300 0.355 658,000 0.3223 -17.95%
2023-10-25 0 0.390 0.360 0.375 0.370 0.410 546,000 208,150 0.3812 0.390 0.360 0.375 0.370 0.410 546,000 0.3812 -15.22%
2023-10-24 0 0.460 0.435 0.460 - - 0 0 - 0.460 0.435 0.460 - - 0 - -3.16%
2023-10-20 0 0.475 0.435 0.500 - - 0 0 - 0.475 0.435 0.500 - - 0 - 0.00%
2023-10-19 0 0.475 0.435 0.500 - - 0 0 - 0.475 0.435 0.500 - - 0 - 0.00%
2023-10-18 0 0.475 0.435 0.500 - - 0 0 - 0.475 0.435 0.500 - - 0 - 0.00%
2023-10-17 0 0.475 0.435 0.475 - - 0 0 - 0.475 0.435 0.475 - - 0 - 0.00%
2023-10-16 0 0.475 0.425 0.510 0.420 0.475 122,000 52,900 0.4336 0.475 0.425 0.510 0.420 0.475 122,000 0.4336 3.26%
2023-10-13 0 0.460 0.405 0.460 0.410 0.460 8,250 3,567 0.4324 0.460 0.405 0.460 0.410 0.460 8,250 0.4324 2.22%
2023-10-12 0 0.450 0.400 0.450 0.400 0.450 30,000 12,370 0.4123 0.450 0.400 0.450 0.400 0.450 30,000 0.4123 -3.23%
2023-10-11 0 0.465 0.395 0.470 0.375 0.465 48,000 21,970 0.4577 0.465 0.395 0.470 0.375 0.465 48,000 0.4577 0.00%
2023-10-10 0 0.465 0.355 0.465 0.345 0.465 50,000 21,350 0.4270 0.465 0.355 0.465 0.345 0.465 50,000 0.4270 22.37%
2023-10-09 0 0.380 0.335 0.430 - - 0 0 - 0.380 0.335 0.430 - - 0 - 0.00%
2023-10-06 0 0.380 0.325 0.410 0.330 0.380 8,000 2,920 0.3650 0.380 0.325 0.410 0.330 0.380 8,000 0.3650 8.57%
2023-10-05 0 0.350 0.330 0.420 0.315 0.415 12,000 4,600 0.3833 0.350 0.330 0.420 0.315 0.415 12,000 0.3833 -14.63%
2023-10-04 0 0.410 0.320 0.415 - - 0 0 - 0.410 0.320 0.415 - - 0 - -1.20%
2023-10-03 0 0.415 0.325 0.420 - - 200 77 0.3850 0.415 0.325 0.420 - - 200 0.3850 0.00%
2023-09-29 0 0.415 0.340 0.415 0.320 0.415 12,000 4,250 0.3542 0.415 0.340 0.415 0.320 0.415 12,000 0.3542 25.76%
2023-09-28 0 0.330 0.315 0.350 0.315 0.350 10,000 3,390 0.3390 0.330 0.315 0.350 0.315 0.350 10,000 0.3390 -9.59%
2023-09-27 0 0.365 0.340 0.370 0.295 0.365 148,050 53,060 0.3584 0.365 0.340 0.370 0.295 0.365 148,050 0.3584 -8.75%
2023-09-26 0 0.400 0.305 0.405 0.305 0.405 12,000 4,290 0.3575 0.400 0.305 0.405 0.305 0.405 12,000 0.3575 25.00%
2023-09-25 0 0.320 0.315 0.400 0.320 0.375 6,000 2,030 0.3383 0.320 0.315 0.400 0.320 0.375 6,000 0.3383 -14.67%
2023-09-22 0 0.375 0.325 0.380 0.330 0.375 28,000 9,330 0.3332 0.375 0.325 0.380 0.330 0.375 28,000 0.3332 1.35%
2023-09-21 0 0.370 0.325 0.370 0.300 0.370 282,000 93,680 0.3322 0.370 0.325 0.370 0.300 0.370 282,000 0.3322 -6.33%
2023-09-20 0 0.395 0.305 0.395 - - 0 0 - 0.395 0.305 0.395 - - 0 - 0.00%
2023-09-19 0 0.395 0.320 0.395 - - 0 0 - 0.395 0.320 0.395 - - 0 - 0.00%
2023-09-18 0 0.395 0.395 0.480 - - 0 0 - 0.395 0.395 0.480 - - 0 - 0.00%
2023-09-15 0 0.395 0.395 0.400 0.285 0.395 68,500 26,595 0.3882 0.395 0.395 0.400 0.285 0.395 68,500 0.3882 -2.47%
2023-09-14 0 0.405 0.305 0.485 - - 100 28 0.2800 0.405 0.305 0.485 - - 100 0.2800 0.00%
2023-09-13 0 0.405 0.350 0.475 - - 0 0 - 0.405 0.350 0.475 - - 0 - 0.00%
2023-09-12 0 0.405 0.360 0.410 0.350 0.405 92,000 32,810 0.3566 0.405 0.360 0.410 0.350 0.405 92,000 0.3566 -1.22%
2023-09-11 0 0.410 0.410 0.430 0.410 0.415 4,000 1,650 0.4125 0.410 0.410 0.430 0.410 0.415 4,000 0.4125 -14.58%
2023-09-07 0 0.480 0.480 0.520 0.475 0.475 10,000 4,750 0.4750 0.480 0.480 0.520 0.475 0.475 10,000 0.4750 2.13%
2023-09-06 0 0.470 0.435 0.510 0.425 0.470 178,000 83,500 0.4691 0.470 0.435 0.510 0.425 0.470 178,000 0.4691 0.00%
2023-09-05 0 0.470 0.425 0.520 - - 0 0 - 0.470 0.425 0.520 - - 0 - 0.00%
2023-09-04 0 0.470 0.470 0.540 0.415 0.480 164,000 78,150 0.4765 0.470 0.470 0.540 0.415 0.480 164,000 0.4765 -2.08%
2023-08-31 0 0.480 0.415 0.550 - - 0 0 - 0.480 0.415 0.550 - - 0 - 0.00%
2023-08-30 0 0.480 0.420 0.520 0.380 0.510 92,000 41,540 0.4515 0.480 0.420 0.520 0.380 0.510 92,000 0.4515 -4.00%
2023-08-29 0 0.500 0.475 0.510 0.450 0.640 215,450 113,173 0.5253 0.500 0.475 0.510 0.450 0.640 215,450 0.5253 -21.87%
2023-08-28 0 0.640 0.455 0.750 0.455 0.650 6,050 3,511 0.5803 0.640 0.455 0.750 0.455 0.650 6,050 0.5803 -1.54%
2023-08-25 0 0.650 - 0.750 0.650 0.650 6,000 3,900 0.6500 0.650 - 0.750 0.650 0.650 6,000 0.6500 0.00%
2023-08-24 0 0.650 0.550 0.750 - - 0 0 - 0.650 0.550 0.750 - - 0 - 0.00%
2023-08-23 0 0.650 - 0.650 0.650 0.650 6,000 3,900 0.6500 0.650 - 0.650 0.650 0.650 6,000 0.6500 8.33%
2023-08-22 0 0.600 0.455 0.750 - - 250 137 0.5480 0.600 0.455 0.750 - - 250 0.5480 0.00%
2023-08-21 0 0.600 0.600 0.750 - - 0 0 - 0.600 0.600 0.750 - - 0 - 0.00%
2023-08-18 0 0.600 0.590 0.750 - - 0 0 - 0.600 0.590 0.750 - - 0 - 0.00%
2023-08-17 0 0.600 0.600 0.750 0.580 0.600 7,050 4,098 0.5813 0.600 0.600 0.750 0.580 0.600 7,050 0.5813 -10.45%
2023-08-16 0 0.670 0.570 0.670 0.570 0.670 8,000 4,760 0.5950 0.670 0.570 0.670 0.570 0.670 8,000 0.5950 19.64%
2023-08-15 0 0.560 0.550 0.750 0.560 0.590 29,000 17,150 0.5914 0.560 0.550 0.750 0.560 0.590 29,000 0.5914 -1.75%
2023-08-14 0 0.570 0.570 0.580 0.570 0.750 120,500 89,990 0.7468 0.570 0.570 0.580 0.570 0.750 120,500 0.7468 -18.57%
2023-08-11 0 0.700 0.450 0.880 0.550 0.800 78,000 60,740 0.7787 0.700 0.450 0.880 0.550 0.800 78,000 0.7787 27.27%
2023-08-10 0 0.550 0.410 0.660 - - 0 0 - 0.550 0.410 0.660 - - 0 - 0.00%
2023-08-09 0 0.550 - 0.630 - - 0 0 - 0.550 - 0.630 - - 0 - 0.00%
2023-08-08 0 0.550 0.500 0.650 0.495 0.550 150,000 80,180 0.5345 0.550 0.500 0.650 0.495 0.550 150,000 0.5345 11.11%
2023-08-07 0 0.495 0.385 0.600 0.380 0.495 14,000 6,700 0.4786 0.495 0.385 0.600 0.380 0.495 14,000 0.4786 32.00%
2023-08-04 0 0.375 0.355 0.495 - - 0 0 - 0.375 0.355 0.495 - - 0 - 0.00%
2023-08-03 0 0.375 0.345 0.495 - - 0 0 - 0.375 0.345 0.495 - - 0 - 0.00%
2023-08-02 0 0.375 0.350 0.495 - - 0 0 - 0.375 0.350 0.495 - - 0 - 0.00%
2023-08-01 0 0.375 0.345 0.495 0.345 0.375 6,000 2,190 0.3650 0.375 0.345 0.495 0.345 0.375 6,000 0.3650 0.00%
2023-07-31 0 0.375 0.355 0.495 - - 0 0 - 0.375 0.355 0.495 - - 0 - 0.00%
2023-07-28 0 0.375 0.370 0.380 - - 0 0 - 0.375 0.370 0.380 - - 0 - 0.00%
2023-07-27 0 0.375 0.375 0.380 0.375 0.455 4,000 1,660 0.4150 0.375 0.375 0.380 0.375 0.455 4,000 0.4150 -17.58%
2023-07-26 0 0.455 0.455 - 0.375 0.440 32,000 13,560 0.4238 0.455 0.455 - 0.375 0.440 32,000 0.4238 22.97%
2023-07-25 0 0.370 0.370 0.440 0.365 0.440 48,000 19,500 0.4063 0.370 0.370 0.440 0.365 0.440 48,000 0.4063 0.00%
2023-07-24 0 0.370 0.355 0.425 - - 0 0 - 0.370 0.355 0.425 - - 0 - 0.00%
2023-07-21 0 0.370 0.370 0.415 0.370 0.370 10,000 4,100 0.4100 0.370 0.370 0.415 0.370 0.370 10,000 0.4100 -6.33%
2023-07-20 0 0.395 0.355 0.420 0.325 0.405 52,000 20,760 0.3992 0.395 0.355 0.420 0.325 0.405 52,000 0.3992 -1.25%
2023-07-19 0 0.400 0.325 0.400 0.325 0.400 11,600 4,058 0.3498 0.400 0.325 0.400 0.325 0.400 11,600 0.3498 12.68%
2023-07-18 0 0.355 0.315 0.355 0.305 0.355 34,000 10,860 0.3194 0.355 0.315 0.355 0.305 0.355 34,000 0.3194 0.00%
2023-07-14 0 0.355 0.315 0.355 0.305 0.355 43,000 13,820 0.3214 0.355 0.315 0.355 0.305 0.355 43,000 0.3214 1.43%
2023-07-13 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2023-07-12 0 0.350 0.315 0.365 - - 0 0 - 0.350 0.315 0.365 - - 0 - 0.00%
2023-07-11 0 0.350 0.350 0.375 0.310 0.375 60,000 20,310 0.3385 0.350 0.350 0.375 0.310 0.375 60,000 0.3385 -7.89%
2023-07-10 0 0.380 0.310 0.400 - - 0 0 - 0.380 0.310 0.400 - - 0 - 0.00%
2023-07-07 0 0.380 0.325 0.390 - - 0 0 - 0.380 0.325 0.390 - - 0 - 0.00%
2023-07-06 0 0.380 0.310 0.400 - - 0 0 - 0.380 0.310 0.400 - - 0 - 0.00%
2023-07-05 0 0.380 0.310 0.410 - - 100 30 0.3000 0.380 0.310 0.410 - - 100 0.3000 0.00%
2023-07-04 0 0.380 0.320 0.390 - - 0 0 - 0.380 0.320 0.390 - - 0 - 0.00%
2023-07-03 0 0.380 0.315 0.415 0.310 0.380 26,000 9,150 0.3519 0.380 0.315 0.415 0.310 0.380 26,000 0.3519 10.14%
2023-06-30 0 0.345 0.320 0.360 0.295 0.345 270,650 83,235 0.3075 0.345 0.320 0.360 0.295 0.345 270,650 0.3075 1.47%
2023-06-29 0 0.340 0.340 0.395 0.335 0.335 4,000 1,340 0.3350 0.340 0.340 0.395 0.335 0.335 4,000 0.3350 -4.23%
2023-06-28 0 0.355 0.350 0.415 - - 0 0 - 0.355 0.350 0.415 - - 0 - 0.00%
2023-06-27 0 0.355 0.355 0.365 0.355 0.365 14,000 5,070 0.3621 0.355 0.355 0.365 0.355 0.365 14,000 0.3621 -5.33%
2023-06-26 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - 0.00%
2023-06-23 0 0.375 0.365 0.370 0.365 0.390 43,000 16,445 0.3824 0.375 0.365 0.370 0.365 0.390 43,000 0.3824 -15.73%
2023-06-21 0 0.445 0.380 0.445 0.380 0.445 28,000 11,550 0.4125 0.445 0.380 0.445 0.380 0.445 28,000 0.4125 17.11%
2023-06-20 0 0.380 0.370 0.435 0.370 0.380 12,000 4,500 0.3750 0.380 0.370 0.435 0.370 0.380 12,000 0.3750 0.00%
2023-06-19 0 0.380 0.380 0.425 0.380 0.380 6,000 2,280 0.3800 0.380 0.380 0.425 0.380 0.380 6,000 0.3800 2.70%
2023-06-16 0 0.370 0.365 0.390 0.360 0.405 20,100 7,619 0.3791 0.370 0.365 0.390 0.360 0.405 20,100 0.3791 -17.78%
2023-06-15 0 0.450 0.400 0.450 0.390 0.455 38,000 15,490 0.4076 0.450 0.400 0.450 0.390 0.455 38,000 0.4076 15.38%
2023-06-14 0 0.390 0.390 0.485 - - 0 0 - 0.390 0.390 0.485 - - 0 - 2.63%
2023-06-13 0 0.380 0.370 0.445 - - 0 0 - 0.380 0.370 0.445 - - 0 - 0.00%
2023-06-12 0 0.380 0.380 0.395 0.380 0.395 32,000 12,310 0.3847 0.380 0.380 0.395 0.380 0.395 32,000 0.3847 -6.17%
2023-06-09 0 0.405 0.375 0.530 - - 0 0 - 0.405 0.375 0.530 - - 0 - 0.00%
2023-06-08 0 0.405 0.400 0.540 0.405 0.430 30,050 12,570 0.4183 0.405 0.400 0.540 0.405 0.430 30,050 0.4183 -19.00%
2023-06-07 0 0.500 0.450 0.510 0.410 0.530 100,000 45,100 0.4510 0.500 0.450 0.510 0.410 0.530 100,000 0.4510 26.58%
2023-06-06 0 0.395 0.395 0.440 - - 0 0 - 0.395 0.395 0.440 - - 0 - 0.00%
2023-06-05 0 0.395 0.370 0.440 - - 0 0 - 0.395 0.370 0.440 - - 0 - 0.00%
2023-06-02 0 0.395 0.390 0.455 0.390 0.450 160,000 70,790 0.4424 0.395 0.390 0.455 0.390 0.450 160,000 0.4424 -1.25%
2023-06-01 0 0.400 0.370 0.435 - - 0 0 - 0.400 0.370 0.435 - - 0 - 0.00%
2023-05-31 0 0.400 0.335 0.425 - - 0 0 - 0.400 0.335 0.425 - - 0 - 0.00%
2023-05-30 0 0.400 0.390 0.425 0.330 0.400 28,000 10,590 0.3782 0.400 0.390 0.425 0.330 0.400 28,000 0.3782 0.00%
2023-05-29 0 0.400 0.315 0.415 0.315 0.425 344,050 141,495 0.4113 0.400 0.315 0.415 0.315 0.425 344,050 0.4113 9.59%
2023-05-25 0 0.365 0.305 - - - 0 0 - 0.365 0.305 - - - 0 - 0.00%
2023-05-24 0 0.365 0.365 0.465 0.355 0.405 4,650 1,767 0.3800 0.365 0.365 0.465 0.355 0.405 4,650 0.3800 -13.10%
2023-05-23 0 0.420 0.410 0.470 0.400 0.480 312,000 148,200 0.4750 0.420 0.410 0.470 0.400 0.480 312,000 0.4750 5.00%
2023-05-22 0 0.400 0.360 0.440 - - 0 0 - 0.400 0.360 0.440 - - 0 - 0.00%
2023-05-19 0 0.400 0.400 0.440 0.390 0.405 40,000 16,000 0.4000 0.400 0.400 0.440 0.390 0.405 40,000 0.4000 -2.44%
2023-05-18 0 0.410 0.405 0.450 0.400 0.460 158,000 67,570 0.4277 0.410 0.405 0.450 0.400 0.460 158,000 0.4277 -21.15%
2023-05-17 0 0.520 0.475 0.580 0.420 0.530 608,100 281,115 0.4623 0.520 0.475 0.580 0.420 0.530 608,100 0.4623 0.00%
2023-05-16 0 0.520 0.455 0.540 - - 0 0 - 0.520 0.455 0.540 - - 0 - 0.00%
2023-05-15 0 0.520 0.455 0.560 - - 0 0 - 0.520 0.455 0.560 - - 0 - 0.00%
2023-05-12 0 0.520 0.475 0.560 0.465 0.520 32,050 15,132 0.4721 0.520 0.475 0.560 0.465 0.520 32,050 0.4721 -7.14%
2023-05-11 0 0.560 0.480 0.590 - - 0 0 - 0.560 0.480 0.590 - - 0 - 0.00%
2023-05-10 0 0.560 0.435 0.560 0.500 0.580 26,000 14,580 0.5608 0.560 0.435 0.560 0.500 0.580 26,000 0.5608 21.74%
2023-05-09 0 0.460 0.430 0.640 - - 0 0 - 0.460 0.430 0.640 - - 0 - 0.00%
2023-05-08 0 0.460 0.430 0.660 - - 0 0 - 0.460 0.430 0.660 - - 0 - 0.00%
2023-05-05 0 0.460 0.460 0.640 0.435 0.455 8,100 3,562 0.4398 0.460 0.460 0.640 0.435 0.455 8,100 0.4398 -4.17%
2023-05-04 0 0.480 0.435 0.660 - - 0 0 - 0.480 0.435 0.660 - - 0 - 0.00%
2023-05-03 0 0.480 0.475 0.650 0.475 0.480 4,000 1,910 0.4775 0.480 0.475 0.650 0.475 0.480 4,000 0.4775 2.13%
2023-05-02 0 0.470 0.470 0.700 0.460 0.485 30,000 13,930 0.4643 0.470 0.470 0.700 0.460 0.485 30,000 0.4643 -4.08%
2023-04-28 0 0.490 0.480 0.580 - - 0 0 - 0.490 0.480 0.580 - - 0 - 0.00%
2023-04-27 0 0.490 0.490 0.560 0.490 0.500 46,000 22,680 0.4930 0.490 0.490 0.560 0.490 0.500 46,000 0.4930 -16.95%
2023-04-26 0 0.590 0.495 0.590 - - 0 0 - 0.590 0.495 0.590 - - 0 - 0.00%
2023-04-25 0 0.590 0.540 0.600 0.495 0.670 45,450 27,139 0.5971 0.590 0.540 0.600 0.495 0.670 45,450 0.5971 26.88%
2023-04-24 0 0.465 0.465 0.680 0.460 0.460 2,500 1,142 0.4568 0.465 0.465 0.680 0.460 0.460 2,500 0.4568 -5.10%
2023-04-21 0 0.490 0.490 0.590 0.480 0.490 452,000 221,400 0.4898 0.490 0.490 0.590 0.480 0.490 452,000 0.4898 3.16%
2023-04-20 0 0.475 0.475 0.520 0.475 0.475 5,300 2,485 0.4689 0.475 0.475 0.520 0.475 0.475 5,300 0.4689 -19.49%
2023-04-19 0 0.590 0.465 0.590 - - 0 0 - 0.590 0.465 0.590 - - 0 - -1.67%
2023-04-18 0 0.600 0.530 0.600 0.435 0.650 26,000 14,040 0.5400 0.600 0.530 0.600 0.435 0.650 26,000 0.5400 17.65%
2023-04-17 0 0.510 - 0.670 - - 500 200 0.4000 0.510 - 0.670 - - 500 0.4000 0.00%
2023-04-14 0 0.510 0.455 0.590 - - 0 0 - 0.510 0.455 0.590 - - 0 - 0.00%
2023-04-13 0 0.510 0.430 0.510 - - 0 0 - 0.510 0.430 0.510 - - 0 - -1.92%
2023-04-12 0 0.520 0.510 0.550 0.510 0.530 322,000 167,600 0.5205 0.520 0.510 0.550 0.510 0.530 322,000 0.5205 4.00%
2023-04-11 0 0.500 0.500 0.550 0.500 0.500 4,000 2,000 0.5000 0.500 0.500 0.550 0.500 0.500 4,000 0.5000 -12.28%
2023-04-06 0 0.570 0.550 0.590 0.500 0.570 174,050 90,445 0.5196 0.570 0.550 0.590 0.500 0.570 174,050 0.5196 1.79%
2023-04-04 0 0.560 0.530 0.620 0.410 2.000 427,100 255,825 0.5990 0.560 0.530 0.620 0.410 2.000 427,100 0.5990 36.59%
2023-04-03 0 0.410 0.410 0.500 0.400 0.435 98,900 41,077 0.4153 0.410 0.410 0.500 0.400 0.435 98,900 0.4153 -5.75%
2023-03-31 0 0.435 0.435 0.470 0.435 0.475 86,000 40,770 0.4741 0.435 0.435 0.470 0.435 0.475 86,000 0.4741 -8.42%
2023-03-30 0 0.475 0.420 0.500 0.450 0.475 62,000 28,600 0.4613 0.475 0.420 0.500 0.450 0.475 62,000 0.4613 -4.04%
2023-03-29 0 0.495 0.430 0.500 0.495 0.495 2,000 990 0.4950 0.495 0.430 0.500 0.495 0.495 2,000 0.4950 -1.00%
2023-03-28 0 0.500 0.420 0.520 0.500 0.500 4,000 2,000 0.5000 0.500 0.420 0.520 0.500 0.500 4,000 0.5000 20.48%
2023-03-27 0 0.415 0.355 0.500 0.415 0.495 4,000 1,820 0.4550 0.415 0.355 0.500 0.415 0.495 4,000 0.4550 -7.78%
2023-03-24 0 0.450 0.425 0.490 - - 250 100 0.4000 0.450 0.425 0.490 - - 250 0.4000 0.00%
2023-03-23 0 0.450 0.450 0.480 0.440 0.500 19,500 8,815 0.4521 0.450 0.450 0.480 0.440 0.500 19,500 0.4521 -16.67%
2023-03-22 0 0.540 0.450 0.560 0.440 0.540 8,000 3,730 0.4663 0.540 0.450 0.560 0.440 0.540 8,000 0.4663 20.00%
2023-03-21 0 0.450 0.445 0.520 0.450 0.475 328,000 148,770 0.4536 0.450 0.445 0.520 0.450 0.475 328,000 0.4536 -11.76%
2023-03-20 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - 0.00%
2023-03-17 0 0.510 0.445 0.510 0.500 0.520 38,250 19,265 0.5037 0.510 0.445 0.510 0.500 0.520 38,250 0.5037 9.68%
2023-03-16 0 0.465 0.460 0.465 0.465 0.520 350,000 173,000 0.4943 0.465 0.460 0.465 0.465 0.520 350,000 0.4943 -18.42%
2023-03-15 0 0.570 0.510 - - - 0 0 - 0.570 0.510 - - - 0 - 0.00%
2023-03-14 0 0.570 0.520 0.570 0.570 0.570 20,500 11,355 0.5539 0.570 0.520 0.570 0.570 0.570 20,500 0.5539 0.00%
2023-03-13 0 0.570 0.570 0.800 0.570 0.600 39,950 23,033 0.5765 0.570 0.570 0.800 0.570 0.600 39,950 0.5765 -8.06%
2023-03-10 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - -1.59%
2023-03-09 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - -3.08%
2023-03-08 0 0.650 0.610 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.610 0.650 0.650 0.650 2,000 0.6500 -1.52%
2023-03-07 0 0.660 0.600 0.670 - - 0 0 - 0.660 0.600 0.670 - - 0 - -1.49%
2023-03-06 0 0.670 0.630 0.690 0.670 0.680 22,000 14,860 0.6755 0.670 0.630 0.690 0.670 0.680 22,000 0.6755 9.84%
2023-03-03 0 0.610 0.580 0.670 0.580 0.710 152,000 93,520 0.6153 0.610 0.580 0.670 0.580 0.710 152,000 0.6153 -8.96%
2023-03-02 0 0.670 0.670 0.690 0.650 0.940 214,000 150,020 0.7010 0.670 0.670 0.690 0.650 0.940 214,000 0.7010 -21.18%
2023-03-01 0 0.850 0.600 0.850 0.600 1.400 51,200 38,224 0.7466 0.850 0.600 0.850 0.600 1.400 51,200 0.7466 41.67%
2023-02-28 0 0.600 0.570 0.660 - - 0 0 - 0.600 0.570 0.660 - - 0 - 0.00%
2023-02-27 0 0.600 0.570 0.600 - - 500 260 0.5200 0.600 0.570 0.600 - - 500 0.5200 0.00%
2023-02-24 0 0.600 0.600 0.680 0.600 0.600 5,200 3,084 0.5931 0.600 0.600 0.680 0.600 0.600 5,200 0.5931 -3.23%
2023-02-23 0 0.620 0.620 0.680 0.580 0.650 16,000 9,540 0.5963 0.620 0.620 0.680 0.580 0.650 16,000 0.5963 -8.82%
2023-02-22 0 0.680 0.650 0.790 - - 1,000 610 0.6100 0.680 0.650 0.790 - - 1,000 0.6100 0.00%
2023-02-21 0 0.680 0.670 0.700 0.680 0.680 12,000 8,160 0.6800 0.680 0.670 0.700 0.680 0.680 12,000 0.6800 0.00%
2023-02-20 0 0.680 0.670 0.790 - - 0 0 - 0.680 0.670 0.790 - - 0 - 0.00%
2023-02-17 0 0.680 0.660 0.790 - - 0 0 - 0.680 0.660 0.790 - - 0 - 0.00%
2023-02-16 0 0.680 0.660 0.790 - - 0 0 - 0.680 0.660 0.790 - - 0 - 0.00%
2023-02-15 0 0.680 0.660 0.700 - - 0 0 - 0.680 0.660 0.700 - - 0 - 0.00%
2023-02-14 0 0.680 0.670 0.770 0.680 0.790 26,000 19,280 0.7415 0.680 0.670 0.770 0.680 0.790 26,000 0.7415 -8.11%
2023-02-13 0 0.740 0.650 0.750 - - 350 220 0.6286 0.740 0.650 0.750 - - 350 0.6286 0.00%
2023-02-10 0 0.740 0.630 0.750 - - 0 0 - 0.740 0.630 0.750 - - 0 - 0.00%
2023-02-09 0 0.740 0.650 0.750 - - 0 0 - 0.740 0.650 0.750 - - 0 - 0.00%
2023-02-08 0 0.740 0.700 0.750 0.680 0.740 130,000 95,760 0.7366 0.740 0.700 0.750 0.680 0.740 130,000 0.7366 12.12%
2023-02-07 0 0.660 0.630 0.750 - - 0 0 - 0.660 0.630 0.750 - - 0 - 0.00%
2023-02-06 0 0.660 0.630 0.750 0.660 0.660 2,000 1,320 0.6600 0.660 0.630 0.750 0.660 0.660 2,000 0.6600 -2.94%
2023-02-03 0 0.680 0.680 0.780 0.680 0.690 12,000 8,260 0.6883 0.680 0.680 0.780 0.680 0.690 12,000 0.6883 -1.45%
2023-02-02 0 0.690 0.690 0.820 0.690 0.690 4,000 2,760 0.6900 0.690 0.690 0.820 0.690 0.690 4,000 0.6900 -8.00%
2023-02-01 0 0.750 0.650 0.750 - - 1,650 1,023 0.6200 0.750 0.650 0.750 - - 1,650 0.6200 -5.06%
2023-01-31 0 0.790 0.670 0.800 0.630 0.800 14,000 10,580 0.7557 0.790 0.670 0.800 0.630 0.800 14,000 0.7557 12.86%
2023-01-30 0 0.700 0.620 0.700 0.700 0.700 22,000 15,260 0.6936 0.700 0.620 0.700 0.700 0.700 22,000 0.6936 0.00%
2023-01-27 0 0.700 0.620 0.760 - - 0 0 - 0.700 0.620 0.760 - - 0 - 0.00%
2023-01-26 0 0.700 0.650 0.700 0.700 0.710 30,000 21,260 0.7087 0.700 0.650 0.700 0.700 0.710 30,000 0.7087 -2.78%
2023-01-20 0 0.720 0.720 0.800 0.720 0.720 6,000 4,320 0.7200 0.720 0.720 0.800 0.720 0.720 6,000 0.7200 -1.37%
2023-01-19 0 0.730 0.730 0.780 0.730 0.730 4,000 2,920 0.7300 0.730 0.730 0.780 0.730 0.730 4,000 0.7300 -6.41%
2023-01-18 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - -2.50%
2023-01-17 0 0.800 0.730 0.840 - - 0 0 - 0.800 0.730 0.840 - - 0 - 0.00%
2023-01-16 0 0.800 0.800 0.830 0.730 0.800 1,030,000 823,720 0.7997 0.800 0.800 0.830 0.730 0.800 1,030,000 0.7997 9.59%
2023-01-13 0 0.730 0.730 0.840 - - 0 0 - 0.730 0.730 0.840 - - 0 - 0.00%
2023-01-12 0 0.730 0.730 0.810 0.720 0.730 8,000 5,820 0.7275 0.730 0.730 0.810 0.720 0.730 8,000 0.7275 -1.35%
2023-01-11 0 0.740 0.740 0.900 0.740 0.760 12,000 9,080 0.7567 0.740 0.740 0.900 0.740 0.760 12,000 0.7567 -2.63%
2023-01-10 0 0.760 0.760 0.900 - - 0 0 - 0.760 0.760 0.900 - - 0 - 2.70%
2023-01-09 0 0.740 0.730 0.780 0.740 0.790 38,000 29,720 0.7821 0.740 0.730 0.780 0.740 0.790 38,000 0.7821 -6.33%
2023-01-06 0 0.790 0.780 0.790 0.790 0.790 5,000 3,920 0.7840 0.790 0.780 0.790 0.790 0.790 5,000 0.7840 -1.25%
2023-01-05 0 0.800 0.800 0.880 - - 0 0 - 0.800 0.800 0.880 - - 0 - 2.56%
2023-01-04 0 0.780 0.780 0.890 - - 0 0 - 0.780 0.780 0.890 - - 0 - 2.63%
2023-01-03 0 0.760 0.760 0.900 0.760 0.850 616,000 505,920 0.8213 0.760 0.760 0.900 0.760 0.850 616,000 0.8213 -2.56%
2022-12-30 0 0.780 0.780 0.810 0.780 0.780 14,300 11,145 0.7794 0.780 0.780 0.810 0.780 0.780 14,300 0.7794 -1.27%
2022-12-29 0 0.790 0.760 0.800 0.780 0.790 10,050 7,877 0.7838 0.790 0.760 0.800 0.780 0.790 10,050 0.7838 9.72%
2022-12-28 0 0.720 0.720 0.790 0.700 0.810 552,000 430,860 0.7805 0.720 0.720 0.790 0.700 0.810 552,000 0.7805 -10.00%
2022-12-23 0 0.800 0.690 0.810 0.690 0.800 44,000 33,960 0.7718 0.800 0.690 0.810 0.690 0.800 44,000 0.7718 6.67%
2022-12-22 0 0.750 0.660 0.760 0.670 0.780 10,000 7,520 0.7520 0.750 0.660 0.760 0.670 0.780 10,000 0.7520 -1.32%
2022-12-21 0 0.760 0.660 0.760 0.670 0.790 8,000 5,960 0.7450 0.760 0.660 0.760 0.670 0.790 8,000 0.7450 10.14%
2022-12-20 0 0.690 0.690 0.790 0.670 0.780 4,000 2,900 0.7250 0.690 0.690 0.790 0.670 0.780 4,000 0.7250 -4.17%
2022-12-19 0 0.720 0.680 0.790 - - 0 0 - 0.720 0.680 0.790 - - 0 - 0.00%
2022-12-16 0 0.720 0.670 0.800 - - 0 0 - 0.720 0.670 0.800 - - 0 - 0.00%
2022-12-15 0 0.720 0.700 0.800 - - 0 0 - 0.720 0.700 0.800 - - 0 - 0.00%
2022-12-14 0 0.720 0.700 0.800 - - 0 0 - 0.720 0.700 0.800 - - 0 - 0.00%
2022-12-13 0 0.720 0.720 0.800 0.610 0.780 526,000 409,320 0.7782 0.720 0.720 0.800 0.610 0.780 526,000 0.7782 -7.69%
2022-12-12 0 0.780 0.780 0.900 0.780 0.830 86,000 69,720 0.8107 0.780 0.780 0.900 0.780 0.830 86,000 0.8107 -6.02%
2022-12-09 0 0.830 0.830 0.900 0.830 0.960 180,000 166,160 0.9231 0.830 0.830 0.900 0.830 0.960 180,000 0.9231 -12.63%
2022-12-08 0 0.950 0.950 1.010 0.950 1.030 182,000 186,940 1.0271 0.950 0.950 1.010 0.950 1.030 182,000 1.0271 3.26%
2022-12-07 0 0.920 0.900 0.990 0.870 1.000 52,000 48,060 0.9242 0.920 0.900 0.990 0.870 1.000 52,000 0.9242 -8.00%
2022-12-06 0 1.000 0.950 1.000 1.000 1.040 34,100 34,177 1.0023 1.000 0.950 1.000 1.000 1.040 34,100 1.0023 0.00%
2022-12-05 0 1.000 1.000 1.030 0.890 1.110 70,500 69,255 0.9823 1.000 1.000 1.030 0.890 1.110 70,500 0.9823 12.36%
2022-12-02 0 0.890 0.880 0.950 0.880 0.990 188,100 171,343 0.9109 0.890 0.880 0.950 0.880 0.990 188,100 0.9109 11.25%
2022-12-01 0 0.800 0.800 0.950 0.780 0.950 48,000 45,200 0.9417 0.800 0.800 0.950 0.780 0.950 48,000 0.9417 9.59%
2022-11-30 0 0.730 0.730 0.900 0.650 0.890 1,002,000 889,700 0.8879 0.730 0.730 0.900 0.650 0.890 1,002,000 0.8879 -20.65%
2022-11-29 0 0.920 0.770 0.920 - - 0 0 - 0.920 0.770 0.920 - - 0 - -2.13%
2022-11-28 0 0.940 0.780 0.950 0.740 0.950 102,000 95,980 0.9410 0.940 0.780 0.950 0.740 0.950 102,000 0.9410 -1.05%
2022-11-25 0 0.950 0.600 0.980 - - 50 28 0.5600 0.950 0.600 0.980 - - 50 0.5600 0.00%
2022-11-24 0 0.950 0.600 0.990 0.950 0.950 2,000 1,900 0.9500 0.950 0.600 0.990 0.950 0.950 2,000 0.9500 63.79%
2022-11-23 0 0.580 0.570 0.800 - - 0 0 - 0.580 0.570 0.800 - - 0 - 0.00%
2022-11-22 0 0.580 0.580 - - - 0 0 - 0.580 0.580 - - - 0 - 0.00%
2022-11-21 0 0.580 0.580 0.720 0.570 0.600 14,550 8,626 0.5929 0.580 0.580 0.720 0.570 0.600 14,550 0.5929 -14.71%
2022-11-18 0 0.680 0.630 0.700 0.630 0.690 54,000 35,840 0.6637 0.680 0.630 0.700 0.630 0.690 54,000 0.6637 -1.45%
2022-11-17 0 0.690 0.650 0.750 - - 0 0 - 0.690 0.650 0.750 - - 0 - 0.00%
2022-11-16 0 0.690 0.690 0.790 0.690 0.690 12,000 8,280 0.6900 0.690 0.690 0.790 0.690 0.690 12,000 0.6900 -1.43%
2022-11-15 0 0.700 0.700 0.800 0.700 0.700 16,000 11,200 0.7000 0.700 0.700 0.800 0.700 0.700 16,000 0.7000 6.06%
2022-11-14 0 0.660 0.660 0.780 0.650 0.660 4,000 2,620 0.6550 0.660 0.660 0.780 0.650 0.660 4,000 0.6550 8.20%
2022-11-11 0 0.610 0.600 0.780 - - 0 0 - 0.610 0.600 0.780 - - 0 - 0.00%
2022-11-10 0 0.610 0.610 0.780 0.600 0.600 4,150 2,473 0.5959 0.610 0.610 0.780 0.600 0.600 4,150 0.5959 -1.61%
2022-11-09 0 0.620 0.600 0.720 0.550 0.620 38,000 22,080 0.5811 0.620 0.600 0.720 0.550 0.620 38,000 0.5811 -11.43%
2022-11-08 0 0.700 0.580 0.700 - - 0 0 - 0.700 0.580 0.700 - - 0 - 0.00%
2022-11-07 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2022-11-04 0 0.700 0.620 0.750 - - 0 0 - 0.700 0.620 0.750 - - 0 - 0.00%
2022-11-03 0 0.700 0.570 0.750 - - 0 0 - 0.700 0.570 0.750 - - 0 - 0.00%
2022-11-02 0 0.700 - 0.760 - - 0 0 - 0.700 - 0.760 - - 0 - 0.00%
2022-11-01 0 0.700 - 0.750 - - 0 0 - 0.700 - 0.750 - - 0 - 0.00%
2022-10-31 0 0.700 - 0.750 - - 1,400 738 0.5271 0.700 - 0.750 - - 1,400 0.5271 0.00%
2022-10-28 0 0.700 0.700 0.760 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 0.760 0.700 0.700 2,000 0.7000 0.00%
2022-10-27 0 0.700 0.700 0.750 - - 0 0 - 0.700 0.700 0.750 - - 0 - 1.45%
2022-10-26 0 0.690 0.620 0.700 0.690 0.690 10,000 6,900 0.6900 0.690 0.620 0.700 0.690 0.690 10,000 0.6900 -1.43%
2022-10-25 0 0.700 0.610 0.730 - - 0 0 - 0.700 0.610 0.730 - - 0 - 0.00%
2022-10-24 0 0.700 0.700 0.740 0.700 0.810 46,000 33,060 0.7187 0.700 0.700 0.740 0.700 0.810 46,000 0.7187 -12.50%
2022-10-21 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2022-10-20 0 0.800 0.790 0.870 0.770 0.800 14,000 10,900 0.7786 0.800 0.790 0.870 0.770 0.800 14,000 0.7786 -6.98%
2022-10-19 0 0.860 0.850 0.940 0.860 0.960 1,428,000 1,365,940 0.9565 0.860 0.850 0.940 0.860 0.960 1,428,000 0.9565 -6.52%
2022-10-18 0 0.920 0.900 0.960 0.920 0.930 46,000 42,500 0.9239 0.920 0.900 0.960 0.920 0.930 46,000 0.9239 -3.16%
2022-10-17 0 0.950 0.940 0.950 0.930 1.090 1,892,000 1,871,040 0.9889 0.950 0.940 0.950 0.930 1.090 1,892,000 0.9889 -5.00%
2022-10-14 0 1.000 0.980 1.000 0.900 1.300 3,424,000 3,630,540 1.0603 1.000 0.980 1.000 0.900 1.300 3,424,000 1.0603 -15.97%
2022-10-13 0 1.190 1.160 1.190 1.060 1.270 1,303,500 1,532,405 1.1756 1.190 1.160 1.190 1.060 1.270 1,303,500 1.1756 14.42%
2022-10-12 0 1.040 1.020 1.040 0.960 1.060 1,568,650 1,602,224 1.0214 1.040 1.020 1.040 0.960 1.060 1,568,650 1.0214 0.00%
2022-10-11 0 1.040 0.980 1.040 0.740 1.060 2,953,500 2,441,920 0.8268 1.040 0.980 1.040 0.740 1.060 2,953,500 0.8268 48.57%
2022-10-10 0 0.700 0.670 0.710 0.680 0.770 58,000 41,360 0.7131 0.700 0.670 0.710 0.680 0.770 58,000 0.7131 -11.39%
2022-10-07 0 0.790 0.770 0.790 0.700 0.960 2,028,500 1,677,810 0.8271 0.790 0.770 0.790 0.700 0.960 2,028,500 0.8271 17.91%
2022-10-06 0 0.670 0.510 0.700 - - 0 0 - 0.670 0.510 0.700 - - 0 - 0.00%
2022-10-05 0 0.670 0.510 0.710 0.700 0.700 2,050 1,431 0.6980 0.670 0.510 0.710 0.700 0.700 2,050 0.6980 3.08%
2022-10-03 0 0.650 0.510 0.770 - - 0 0 - 0.650 0.510 0.770 - - 0 - 0.00%
2022-09-30 0 0.650 0.620 0.760 0.620 0.650 54,000 34,460 0.6381 0.650 0.620 0.760 0.620 0.650 54,000 0.6381 -9.72%
2022-09-29 0 0.720 0.650 0.950 - - 0 0 - 0.720 0.650 0.950 - - 0 - 0.00%
2022-09-28 0 0.720 0.650 0.860 - - 0 0 - 0.720 0.650 0.860 - - 0 - 0.00%
2022-09-27 0 0.720 0.650 0.980 0.740 0.740 10,000 7,400 0.7400 0.720 0.650 0.980 0.740 0.740 10,000 0.7400 -2.70%
2022-09-26 0 0.740 0.650 0.800 - - 0 0 - 0.740 0.650 0.800 - - 0 - 0.00%
2022-09-23 0 0.740 0.650 0.800 0.740 0.740 236,000 174,640 0.7400 0.740 0.650 0.800 0.740 0.740 236,000 0.7400 0.00%
2022-09-22 0 0.740 0.650 0.800 0.650 0.740 32,000 21,700 0.6781 0.740 0.650 0.800 0.650 0.740 32,000 0.6781 4.23%
2022-09-21 0 0.710 0.600 0.800 0.710 0.710 1,024,000 727,040 0.7100 0.710 0.600 0.800 0.710 0.710 1,024,000 0.7100 0.00%
2022-09-20 0 0.710 0.600 0.820 - - 0 0 - 0.710 0.600 0.820 - - 0 - 0.00%
2022-09-19 0 0.710 0.600 0.850 - - 0 0 - 0.710 0.600 0.850 - - 0 - 0.00%
2022-09-16 0 0.710 0.700 0.760 0.700 0.780 190,000 138,160 0.7272 0.710 0.700 0.760 0.700 0.780 190,000 0.7272 -6.58%
2022-09-15 0 0.760 0.750 0.820 0.760 0.860 78,000 62,760 0.8046 0.760 0.750 0.820 0.760 0.860 78,000 0.8046 -5.00%
2022-09-14 0 0.800 0.800 0.900 - - 250 187 0.7480 0.800 0.800 0.900 - - 250 0.7480 0.00%
2022-09-13 0 0.800 - 0.900 0.800 0.800 2,000 1,600 0.8000 0.800 - 0.900 0.800 0.800 2,000 0.8000 -11.11%
2022-09-09 0 0.900 0.900 1.000 - - 0 0 - 0.900 0.900 1.000 - - 0 - 2.27%
2022-09-08 0 0.880 0.760 1.000 - - 0 0 - 0.880 0.760 1.000 - - 0 - 0.00%
2022-09-07 0 0.880 0.810 0.950 0.800 0.950 75,250 67,337 0.8948 0.880 0.810 0.950 0.800 0.950 75,250 0.8948 -8.33%
2022-09-06 0 0.960 0.960 1.000 0.950 1.000 22,000 21,700 0.9864 0.960 0.960 1.000 0.950 1.000 22,000 0.9864 -4.95%
2022-09-05 0 1.010 0.970 1.150 0.970 1.010 906,000 914,980 1.0099 1.010 0.970 1.150 0.970 1.010 906,000 1.0099 0.00%
2022-09-02 0 1.010 0.950 1.140 1.010 1.060 4,436,400 4,482,432 1.0104 1.010 0.950 1.140 1.010 1.060 4,436,400 1.0104 -3.81%
2022-09-01 0 1.050 1.040 1.150 - - 0 0 - 1.050 1.040 1.150 - - 0 - 0.00%
2022-08-31 0 1.050 1.040 1.050 - - 0 0 - 1.050 1.040 1.050 - - 0 - -8.70%
2022-08-30 0 1.150 1.040 1.150 - - 0 0 - 1.150 1.040 1.150 - - 0 - -0.86%
2022-08-29 0 1.160 1.030 1.180 - - 0 0 - 1.160 1.030 1.180 - - 0 - 0.00%
2022-08-26 0 1.160 1.130 1.170 1.130 1.160 10,000 11,360 1.1360 1.160 1.130 1.170 1.130 1.160 10,000 1.1360 8.41%
2022-08-25 0 1.070 0.900 1.180 - - 0 0 - 1.070 0.900 1.180 - - 0 - 0.00%
2022-08-24 0 1.070 0.990 1.150 1.070 1.070 10,000 10,700 1.0700 1.070 0.990 1.150 1.070 1.070 10,000 1.0700 -2.73%
2022-08-23 0 1.100 0.910 1.120 1.100 1.130 374,000 411,620 1.1006 1.100 0.910 1.120 1.100 1.130 374,000 1.1006 0.00%
2022-08-22 0 1.100 0.900 1.100 1.100 1.180 30,000 34,600 1.1533 1.100 0.900 1.100 1.100 1.180 30,000 1.1533 0.92%
2022-08-19 0 1.090 1.030 1.100 1.030 1.100 6,000 6,320 1.0533 1.090 1.030 1.100 1.030 1.100 6,000 1.0533 5.83%
2022-08-18 0 1.030 1.030 1.220 - - 0 0 - 1.030 1.030 1.220 - - 0 - 0.00%
2022-08-17 0 1.030 1.020 1.030 1.030 1.030 88,000 90,640 1.0300 1.030 1.020 1.030 1.030 1.030 88,000 1.0300 0.98%
2022-08-16 0 1.020 1.000 1.220 - - 1,000 960 0.9600 1.020 1.000 1.220 - - 1,000 0.9600 0.00%
2022-08-15 0 1.020 1.020 1.200 1.020 1.020 8,200 8,298 1.0120 1.020 1.020 1.200 1.020 1.020 8,200 1.0120 0.99%
2022-08-12 0 1.010 0.900 1.200 - - 0 0 - 1.010 0.900 1.200 - - 0 - 0.00%
2022-08-11 0 1.010 1.000 1.170 0.960 1.010 696,000 668,720 0.9608 1.010 1.000 1.170 0.960 1.010 696,000 0.9608 0.00%
2022-08-10 0 1.010 0.960 1.200 - - 0 0 - 1.010 0.960 1.200 - - 0 - 0.00%
2022-08-09 0 1.010 0.980 1.220 - - 0 0 - 1.010 0.980 1.220 - - 0 - 0.00%
2022-08-08 0 1.010 0.890 1.240 - - 0 0 - 1.010 0.890 1.240 - - 0 - 0.00%
2022-08-05 0 1.010 1.000 1.100 1.000 1.080 656,002 707,481 1.0785 1.010 1.000 1.100 1.000 1.080 656,002 1.0785 -5.61%
2022-08-04 0 1.070 1.010 1.200 0.970 1.080 7,856,000 8,352,320 1.0632 1.070 1.010 1.200 0.970 1.080 7,856,000 1.0632 7.00%
2022-08-03 0 1.000 0.950 1.190 1.000 1.000 6,000 6,000 1.0000 1.000 0.950 1.190 1.000 1.000 6,000 1.0000 -1.96%
2022-08-02 0 1.020 0.950 1.220 0.890 1.060 202,954 202,674 0.9986 1.020 0.950 1.220 0.890 1.060 202,954 0.9986 -9.73%
2022-08-01 0 1.130 1.130 1.190 1.130 1.130 8,000 9,040 1.1300 1.130 1.130 1.190 1.130 1.130 8,000 1.1300 0.89%
2022-07-29 0 1.120 1.120 1.190 1.100 1.310 741,450 947,880 1.2784 1.120 1.120 1.190 1.100 1.310 741,450 1.2784 -4.27%
2022-07-28 0 1.170 1.160 1.270 1.170 1.180 12,050 14,135 1.1730 1.170 1.160 1.270 1.170 1.180 12,050 1.1730 -4.10%
2022-07-27 0 1.220 1.220 1.270 1.170 1.310 286,200 365,202 1.2760 1.220 1.220 1.270 1.170 1.310 286,200 1.2760 5.17%
2022-07-26 0 1.160 1.150 1.180 1.150 1.160 20,000 23,060 1.1530 1.160 1.150 1.180 1.150 1.160 20,000 1.1530 0.87%
2022-07-25 0 1.150 1.150 1.230 1.130 1.140 34,000 38,620 1.1359 1.150 1.150 1.230 1.130 1.140 34,000 1.1359 0.00%
2022-07-22 0 1.150 1.130 1.190 1.150 1.160 90,500 104,580 1.1556 1.150 1.130 1.190 1.150 1.160 90,500 1.1556 -0.86%
2022-07-21 0 1.160 1.160 1.220 1.160 1.230 52,000 61,740 1.1873 1.160 1.160 1.220 1.160 1.230 52,000 1.1873 -3.33%
2022-07-20 0 1.200 1.170 1.240 1.200 1.240 36,000 44,260 1.2294 1.200 1.170 1.240 1.200 1.240 36,000 1.2294 -0.83%
2022-07-19 0 1.210 1.160 1.210 1.200 1.250 56,000 67,820 1.2111 1.210 1.160 1.210 1.200 1.250 56,000 1.2111 -0.82%
2022-07-18 0 1.220 1.190 1.270 1.190 1.220 781,700 931,569 1.1917 1.220 1.190 1.270 1.190 1.220 781,700 1.1917 -1.61%
2022-07-15 0 1.240 1.200 1.260 1.150 1.280 60,000 74,440 1.2407 1.240 1.200 1.260 1.150 1.280 60,000 1.2407 -3.12%
2022-07-14 0 1.280 1.230 1.280 1.230 1.300 82,500 104,220 1.2633 1.280 1.230 1.280 1.230 1.300 82,500 1.2633 1.59%
2022-07-13 0 1.260 1.150 1.250 1.220 1.280 9,543 11,608 1.2164 1.260 1.150 1.250 1.220 1.280 9,543 1.2164 3.28%
2022-07-12 0 1.220 1.150 1.220 1.220 1.230 54,000 65,900 1.2204 1.220 1.150 1.220 1.220 1.230 54,000 1.2204 -0.81%
2022-07-11 0 1.230 1.150 1.290 1.150 1.280 448,000 554,560 1.2379 1.230 1.150 1.290 1.150 1.280 448,000 1.2379 8.85%
2022-07-08 0 1.130 1.130 1.340 1.130 1.380 815,300 998,845 1.2251 1.130 1.130 1.340 1.130 1.380 815,300 1.2251 -18.12%
2022-07-07 0 1.380 1.320 1.390 1.300 1.470 246,100 332,252 1.3501 1.380 1.320 1.390 1.300 1.470 246,100 1.3501 -8.00%
2022-07-06 0 1.500 1.490 1.650 1.380 1.500 52,000 76,640 1.4738 1.500 1.490 1.650 1.380 1.500 52,000 1.4738 -5.66%
2022-07-05 0 1.590 1.530 1.640 1.560 1.630 162,000 252,980 1.5616 1.590 1.530 1.640 1.560 1.630 162,000 1.5616 6.00%
2022-07-04 0 1.500 1.490 1.550 1.500 1.660 492,000 767,840 1.5607 1.500 1.490 1.550 1.500 1.660 492,000 1.5607 -5.66%
2022-06-30 0 1.590 1.550 1.600 1.590 1.750 1,702,000 2,736,820 1.6080 1.590 1.550 1.600 1.590 1.750 1,702,000 1.6080 -9.14%
2022-06-29 0 1.750 1.750 1.770 1.700 1.960 2,790,000 4,967,560 1.7805 1.750 1.750 1.770 1.700 1.960 2,790,000 1.7805 -1.13%
2022-06-28 0 1.770 1.660 1.800 1.700 1.780 2,318,000 4,028,720 1.7380 1.770 1.660 1.800 1.700 1.780 2,318,000 1.7380 1.14%
2022-06-27 0 1.750 1.700 1.880 1.600 1.870 1,300,000 2,404,500 1.8496 1.750 1.700 1.880 1.600 1.870 1,300,000 1.8496 -1.13%
2022-06-24 0 1.770 1.750 1.800 1.750 1.890 2,443,400 4,391,698 1.7974 1.770 1.750 1.800 1.750 1.890 2,443,400 1.7974 -5.85%
2022-06-23 0 1.880 1.820 1.950 1.860 1.970 510,000 962,560 1.8874 1.880 1.820 1.950 1.860 1.970 510,000 1.8874 -3.59%
2022-06-22 0 1.950 1.880 1.970 1.900 1.990 1,230,000 2,394,720 1.9469 1.950 1.880 1.970 1.900 1.990 1,230,000 1.9469 -1.02%
2022-06-21 0 1.970 1.920 1.980 1.850 1.980 604,800 1,180,346 1.9516 1.970 1.920 1.980 1.850 1.980 604,800 1.9516 1.03%
2022-06-20 0 1.950 - 1.950 1.950 1.960 80,250 156,682 1.9524 1.950 - 1.950 1.950 1.960 80,250 1.9524 0.52%
2022-06-17 0 1.940 1.760 1.980 1.900 1.980 740,000 1,407,700 1.9023 1.940 1.760 1.980 1.900 1.980 740,000 1.9023 3.19%
2022-06-16 0 1.880 1.850 1.900 1.850 1.970 1,200,000 2,247,040 1.8725 1.880 1.850 1.900 1.850 1.970 1,200,000 1.8725 0.00%
2022-06-15 0 1.880 1.870 1.880 1.890 2.020 710,050 1,357,203 1.9114 1.880 1.870 1.880 1.890 2.020 710,050 1.9114 -4.08%
2022-06-14 0 1.960 1.930 1.980 1.920 2.070 661,000 1,306,600 1.9767 1.960 1.930 1.980 1.920 2.070 661,000 1.9767 0.00%
2022-06-13 0 1.960 1.950 1.960 1.960 2.020 1,504,000 2,986,760 1.9859 1.960 1.950 1.960 1.960 2.020 1,504,000 1.9859 -3.45%
2022-06-10 0 2.030 1.990 2.040 2.000 2.060 683,000 1,393,170 2.0398 2.030 1.990 2.040 2.000 2.060 683,000 2.0398 -2.87%
2022-06-09 0 2.090 2.010 2.100 2.010 2.210 1,281,450 2,638,062 2.0587 2.090 2.010 2.100 2.010 2.210 1,281,450 2.0587 0.97%
2022-06-08 0 2.070 2.030 2.080 2.020 2.190 1,594,500 3,256,250 2.0422 2.070 2.030 2.080 2.020 2.190 1,594,500 2.0422 1.47%
2022-06-07 0 2.040 2.000 2.050 2.000 2.140 668,000 1,355,880 2.0298 2.040 2.000 2.050 2.000 2.140 668,000 2.0298 3.03%
2022-06-06 0 1.980 1.980 2.000 1.960 1.990 1,395,950 2,773,082 1.9865 1.980 1.980 2.000 1.960 1.990 1,395,950 1.9865 0.00%
2022-06-02 0 1.980 1.960 1.990 1.970 1.990 840,700 1,663,330 1.9785 1.980 1.960 1.990 1.970 1.990 840,700 1.9785 -1.49%
2022-06-01 0 2.010 1.970 2.010 1.980 2.010 661,900 1,316,868 1.9895 2.010 1.970 2.010 1.980 2.010 661,900 1.9895 1.01%
2022-05-31 0 1.990 1.940 1.990 1.950 1.990 574,000 1,133,320 1.9744 1.990 1.940 1.990 1.950 1.990 574,000 1.9744 2.58%
2022-05-30 0 1.940 1.940 1.960 1.940 1.970 1,386,000 2,708,260 1.9540 1.940 1.940 1.960 1.940 1.970 1,386,000 1.9540 0.00%
2022-05-27 0 1.940 1.940 1.960 1.940 1.970 594,150 1,166,206 1.9628 1.940 1.940 1.960 1.940 1.970 594,150 1.9628 -1.02%
2022-05-26 0 1.960 1.960 1.980 1.960 1.980 1,285,400 2,525,322 1.9646 1.960 1.960 1.980 1.960 1.980 1,285,400 1.9646 -0.51%
2022-05-25 0 1.970 1.940 1.980 1.950 1.980 516,000 1,015,820 1.9686 1.970 1.940 1.980 1.950 1.980 516,000 1.9686 -0.51%
2022-05-24 0 1.980 1.970 2.000 1.970 2.000 550,000 1,092,460 1.9863 1.980 1.970 2.000 1.970 2.000 550,000 1.9863 -0.50%
2022-05-23 0 1.990 1.970 2.000 1.970 2.000 256,000 507,200 1.9813 1.990 1.970 2.000 1.970 2.000 256,000 1.9813 0.00%
2022-05-20 0 1.990 1.990 2.050 1.970 2.000 1,077,000 2,130,275 1.9780 1.990 1.990 2.050 1.970 2.000 1,077,000 1.9780 0.00%
2022-05-19 0 1.990 1.970 2.010 1.980 1.990 329,000 652,200 1.9824 1.990 1.970 2.010 1.980 1.990 329,000 1.9824 0.00%
2022-05-18 0 1.990 1.980 1.990 1.970 2.000 652,000 1,290,760 1.9797 1.990 1.980 1.990 1.970 2.000 652,000 1.9797 1.02%
2022-05-17 0 1.970 1.970 2.000 1.970 2.050 328,000 658,540 2.0077 1.970 1.970 2.000 1.970 2.050 328,000 2.0077 -3.90%
2022-05-16 0 2.050 1.970 2.050 1.940 2.100 2,817,500 5,857,245 2.0789 2.050 1.970 2.050 1.940 2.100 2,817,500 2.0789 3.54%
2022-05-13 0 1.980 1.940 1.980 1.940 2.000 998,000 1,965,980 1.9699 1.980 1.940 1.980 1.940 2.000 998,000 1.9699 1.02%
2022-05-12 0 1.960 1.900 1.990 1.940 2.060 727,000 1,475,440 2.0295 1.960 1.900 1.990 1.940 2.060 727,000 2.0295 -2.00%
2022-05-11 0 2.000 1.980 2.000 1.970 2.050 251,000 504,350 2.0094 2.000 1.980 2.000 1.970 2.050 251,000 2.0094 1.01%
2022-05-10 0 1.980 1.970 2.000 1.980 2.060 348,000 694,120 1.9946 1.980 1.970 2.000 1.980 2.060 348,000 1.9946 -1.00%
2022-05-06 0 2.000 1.990 2.010 2.000 2.020 750,000 1,501,460 2.0019 2.000 1.990 2.010 2.000 2.020 750,000 2.0019 0.50%
2022-05-05 0 1.990 1.960 2.000 1.970 2.010 573,000 1,138,120 1.9862 1.990 1.960 2.000 1.970 2.010 573,000 1.9862 0.00%
2022-05-04 0 1.990 1.970 2.000 1.960 2.020 386,000 772,300 2.0008 1.990 1.970 2.000 1.960 2.020 386,000 2.0008 -1.49%
2022-05-03 0 2.020 1.950 2.030 1.950 2.090 578,050 1,160,957 2.0084 2.020 1.950 2.030 1.950 2.090 578,050 2.0084 1.00%
2022-04-29 0 2.000 1.950 2.000 1.970 2.050 274,000 546,920 1.9961 2.000 1.950 2.000 1.970 2.050 274,000 1.9961 0.00%
2022-04-28 0 2.000 1.970 2.030 1.970 2.050 1,104,500 2,228,780 2.0179 2.000 1.970 2.030 1.970 2.050 1,104,500 2.0179 -1.48%
2022-04-27 0 2.030 2.000 2.050 2.010 2.070 518,000 1,066,920 2.0597 2.030 2.000 2.050 2.010 2.070 518,000 2.0597 1.00%
2022-04-26 0 2.010 2.010 2.060 2.010 2.100 336,000 693,080 2.0627 2.010 2.010 2.060 2.010 2.100 336,000 2.0627 -1.95%
2022-04-25 0 2.050 2.030 2.090 2.000 2.130 387,000 797,750 2.0614 2.050 2.030 2.090 2.000 2.130 387,000 2.0614 0.99%
2022-04-22 0 2.030 2.030 2.050 1.980 2.060 396,000 799,420 2.0187 2.030 2.030 2.050 1.980 2.060 396,000 2.0187 3.05%
2022-04-21 0 1.970 1.960 2.000 1.970 2.010 424,500 847,315 1.9960 1.970 1.960 2.000 1.970 2.010 424,500 1.9960 -1.01%
2022-04-20 0 1.990 1.970 2.020 1.970 2.030 444,000 884,500 1.9921 1.990 1.970 2.020 1.970 2.030 444,000 1.9921 0.00%
2022-04-19 0 1.990 1.990 2.070 1.990 2.290 906,000 1,856,540 2.0492 1.990 1.990 2.070 1.990 2.290 906,000 2.0492 -4.78%
2022-04-14 0 2.090 2.040 2.150 2.090 2.290 503,200 1,083,538 2.1533 2.090 2.040 2.150 2.090 2.290 503,200 2.1533 -3.24%
2022-04-13 0 2.160 2.100 2.160 1.990 2.200 2,129,200 4,456,756 2.0932 2.160 2.100 2.160 1.990 2.200 2,129,200 2.0932 3.85%
2022-04-12 0 2.080 2.030 2.100 1.980 2.170 620,000 1,275,880 2.0579 2.080 2.030 2.100 1.980 2.170 620,000 2.0579 2.46%
2022-04-11 0 2.030 2.030 2.060 1.950 2.060 658,000 1,311,680 1.9934 2.030 2.030 2.060 1.950 2.060 658,000 1.9934 0.00%
2022-04-08 0 2.030 1.970 2.090 1.950 2.090 361,000 713,900 1.9776 2.030 1.970 2.090 1.950 2.090 361,000 1.9776 3.05%
2022-04-07 0 1.970 1.950 1.980 1.960 2.030 422,000 834,480 1.9774 1.970 1.950 1.980 1.960 2.030 422,000 1.9774 -1.01%
2022-04-06 0 1.990 1.990 2.010 1.990 2.120 1,094,000 2,217,420 2.0269 1.990 1.990 2.010 1.990 2.120 1,094,000 2.0269 -3.86%
2022-04-04 0 2.070 2.010 2.090 2.000 2.220 661,000 1,366,090 2.0667 2.070 2.010 2.090 2.000 2.220 661,000 2.0667 -1.43%
2022-04-01 0 2.100 1.900 2.120 1.880 2.150 236,500 476,290 2.0139 2.100 1.900 2.120 1.880 2.150 236,500 2.0139 2.94%
2022-03-31 0 2.040 1.850 2.100 1.950 2.050 131,200 264,860 2.0188 2.040 1.850 2.100 1.950 2.050 131,200 2.0188 4.62%
2022-03-30 0 1.950 1.830 1.990 - - 0 0 - 1.950 1.830 1.990 - - 0 - 0.00%
2022-03-29 0 1.950 1.860 1.950 1.860 1.950 40,200 75,058 1.8671 1.950 1.860 1.950 1.860 1.950 40,200 1.8671 2.63%
2022-03-28 0 1.900 1.850 1.950 1.800 1.950 1,634,000 3,162,000 1.9351 1.900 1.850 1.950 1.800 1.950 1,634,000 1.9351 -3.06%
2022-03-25 0 1.960 1.870 1.960 1.870 1.970 310,850 608,734 1.9583 1.960 1.870 1.960 1.870 1.970 310,850 1.9583 -0.51%
2022-03-24 0 1.970 1.880 1.970 1.890 2.030 476,000 952,800 2.0017 1.970 1.880 1.970 1.890 2.030 476,000 2.0017 -1.01%
2022-03-23 0 1.990 1.900 1.990 1.800 1.990 1,073,250 2,101,865 1.9584 1.990 1.900 1.990 1.800 1.990 1,073,250 1.9584 0.00%
2022-03-22 0 1.990 1.900 1.990 1.990 1.990 100,000 199,000 1.9900 1.990 1.900 1.990 1.990 1.990 100,000 1.9900 4.74%
2022-03-21 0 1.900 1.800 1.900 1.900 2.000 212,000 421,200 1.9868 1.900 1.800 1.900 1.900 2.000 212,000 1.9868 -5.00%
2022-03-18 0 2.000 1.900 2.000 1.900 2.200 103,500 200,080 1.9331 2.000 1.900 2.000 1.900 2.200 103,500 1.9331 0.50%
2022-03-17 0 1.990 1.940 1.990 1.880 2.200 243,200 482,388 1.9835 1.990 1.940 1.990 1.880 2.200 243,200 1.9835 4.74%
2022-03-16 0 1.900 1.800 1.900 1.710 1.900 1,518,000 2,855,360 1.8810 1.900 1.800 1.900 1.710 1.900 1,518,000 1.8810 7.34%
2022-03-15 0 1.770 1.700 1.840 1.700 1.770 25,500 44,145 1.7312 1.770 1.700 1.840 1.700 1.770 25,500 1.7312 1.14%
2022-03-14 0 1.750 1.700 1.820 1.750 1.750 10,150 17,765 1.7502 1.750 1.700 1.820 1.750 1.750 10,150 1.7502 -3.85%
2022-03-11 0 1.820 1.820 1.830 1.800 1.830 82,500 149,761 1.8153 1.820 1.820 1.830 1.800 1.830 82,500 1.8153 -6.19%
2022-03-10 0 1.940 1.850 1.940 1.940 1.950 48,500 94,260 1.9435 1.940 1.850 1.940 1.940 1.950 48,500 1.9435 2.11%
2022-03-09 0 1.900 1.860 1.900 1.890 1.950 133,500 255,670 1.9151 1.900 1.860 1.900 1.890 1.950 133,500 1.9151 2.70%
2022-03-08 0 1.850 1.750 1.950 1.730 1.850 97,500 170,140 1.7450 1.850 1.750 1.950 1.730 1.850 97,500 1.7450 6.32%
2022-03-07 0 1.740 1.650 1.740 - - 200 308 1.5400 1.740 1.650 1.740 - - 200 1.5400 0.00%
2022-03-04 0 1.740 1.700 1.770 1.700 1.820 35,500 62,290 1.7546 1.740 1.700 1.770 1.700 1.820 35,500 1.7546 2.35%
2022-03-03 0 1.700 1.660 1.810 1.700 1.750 50,650 87,712 1.7317 1.700 1.660 1.810 1.700 1.750 50,650 1.7317 -2.86%
2022-03-02 0 1.750 1.750 1.850 1.750 1.840 16,050 29,341 1.8281 1.750 1.750 1.850 1.750 1.840 16,050 1.8281 -4.89%
2022-03-01 0 1.840 1.780 1.900 - - 0 0 - 1.840 1.780 1.900 - - 0 - 0.00%
2022-02-28 0 1.840 1.770 1.900 - - 0 0 - 1.840 1.770 1.900 - - 0 - -0.54%
2022-02-25 0 1.850 1.790 1.900 1.850 1.850 20,000 37,000 1.8500 1.850 1.790 1.900 1.850 1.850 20,000 1.8500 2.78%
2022-02-24 0 1.800 1.790 1.840 - - 0 0 - 1.800 1.790 1.840 - - 0 - 0.00%
2022-02-23 0 1.800 1.800 1.850 1.800 1.800 2,000 3,600 1.8000 1.800 1.800 1.850 1.800 1.800 2,000 1.8000 2.27%
2022-02-22 0 1.760 1.750 1.800 1.760 1.760 5,000 8,760 1.7520 1.760 1.750 1.800 1.760 1.760 5,000 1.7520 -0.56%
2022-02-21 0 1.770 1.760 1.950 - - 0 0 - 1.770 1.760 1.950 - - 0 - 0.00%
2022-02-18 0 1.770 1.770 1.800 - - 0 0 - 1.770 1.770 1.800 - - 0 - 0.57%
2022-02-17 0 1.760 1.760 1.900 1.760 1.800 20,000 35,580 1.7790 1.760 1.760 1.900 1.760 1.800 20,000 1.7790 -5.38%
2022-02-16 0 1.860 1.750 1.860 1.860 1.860 28,000 52,080 1.8600 1.860 1.750 1.860 1.860 1.860 28,000 1.8600 6.29%
2022-02-15 0 1.750 1.750 1.890 1.750 1.760 37,600 66,048 1.7566 1.750 1.750 1.890 1.750 1.760 37,600 1.7566 -4.89%
2022-02-14 0 1.840 1.840 1.890 1.840 1.840 6,000 11,040 1.8400 1.840 1.840 1.890 1.840 1.840 6,000 1.8400 0.00%
2022-02-11 0 1.840 1.780 1.850 1.770 1.900 20,000 37,020 1.8510 1.840 1.780 1.850 1.770 1.900 20,000 1.8510 3.37%
2022-02-10 0 1.780 1.750 1.920 - - 0 0 - 1.780 1.750 1.920 - - 0 - 0.00%
2022-02-09 0 1.780 1.780 1.890 1.780 1.920 102,950 189,942 1.8450 1.780 1.780 1.890 1.780 1.920 102,950 1.8450 -1.11%
2022-02-08 0 1.800 1.800 1.850 1.800 1.810 22,000 39,680 1.8036 1.800 1.800 1.850 1.800 1.810 22,000 1.8036 0.00%
2022-02-07 0 1.800 1.800 1.860 1.800 1.850 68,000 125,100 1.8397 1.800 1.800 1.860 1.800 1.850 68,000 1.8397 -2.17%
2022-02-04 0 1.840 1.800 1.840 1.850 1.850 4,000 7,400 1.8500 1.840 1.800 1.840 1.850 1.850 4,000 1.8500 0.55%
2022-01-31 0 1.830 1.650 1.830 1.830 1.830 6,500 11,800 1.8154 1.830 1.650 1.830 1.830 1.830 6,500 1.8154 0.00%
2022-01-28 0 1.830 1.750 1.830 1.610 1.850 24,000 43,540 1.8142 1.830 1.750 1.830 1.610 1.850 24,000 1.8142 1.67%
2022-01-27 0 1.800 1.600 1.800 1.800 1.800 2,000 3,600 1.8000 1.800 1.600 1.800 1.800 1.800 2,000 1.8000 2.27%
2022-01-26 0 1.760 1.620 1.900 - - 0 0 - 1.760 1.620 1.900 - - 0 - 0.00%
2022-01-25 0 1.760 1.720 1.760 1.760 1.760 50,000 88,720 1.7744 1.760 1.720 1.760 1.760 1.760 50,000 1.7744 0.57%
2022-01-24 0 1.750 1.720 1.900 1.750 1.750 10,000 17,500 1.7500 1.750 1.720 1.900 1.750 1.750 10,000 1.7500 -9.79%
2022-01-21 0 1.940 1.770 1.940 1.900 1.940 54,000 103,040 1.9081 1.940 1.770 1.940 1.900 1.940 54,000 1.9081 4.86%
2022-01-20 0 1.850 1.790 1.900 - - 30,000 57,000 1.9000 1.850 1.790 1.900 - - 30,000 1.9000 0.00%
2022-01-19 0 1.850 1.800 1.890 1.850 1.890 76,000 142,360 1.8732 1.850 1.800 1.890 1.850 1.890 76,000 1.8732 0.00%
2022-01-18 0 1.850 1.720 1.900 1.850 1.850 30,000 55,500 1.8500 1.850 1.720 1.900 1.850 1.850 30,000 1.8500 5.71%
2022-01-17 0 1.750 1.700 1.940 - - 0 0 - 1.750 1.700 1.940 - - 0 - 0.00%
2022-01-14 0 1.750 1.750 1.930 1.750 1.750 12,000 21,000 1.7500 1.750 1.750 1.930 1.750 1.750 12,000 1.7500 -3.31%
2022-01-13 0 1.810 1.810 1.940 1.800 1.800 6,700 11,989 1.7894 1.810 1.810 1.940 1.800 1.800 6,700 1.7894 -4.23%
2022-01-12 0 1.890 1.890 1.900 1.610 1.900 207,000 385,280 1.8613 1.890 1.890 1.900 1.610 1.900 207,000 1.8613 11.83%
2022-01-11 0 1.690 1.590 1.690 1.600 1.690 15,100 24,917 1.6501 1.690 1.590 1.690 1.600 1.690 15,100 1.6501 5.63%
2022-01-10 0 1.600 1.560 1.700 1.600 1.600 28,000 44,800 1.6000 1.600 1.560 1.700 1.600 1.600 28,000 1.6000 2.56%
2022-01-07 0 1.560 1.560 1.600 1.560 1.590 86,000 135,680 1.5777 1.560 1.560 1.600 1.560 1.590 86,000 1.5777 -1.89%
2022-01-06 0 1.590 1.520 1.590 1.590 1.590 10,000 15,900 1.5900 1.590 1.520 1.590 1.590 1.590 10,000 1.5900 0.00%
2022-01-05 0 1.590 1.540 1.620 1.520 1.620 19,000 29,400 1.5474 1.590 1.540 1.620 1.520 1.620 19,000 1.5474 3.92%
2022-01-04 0 1.530 1.510 1.600 1.530 1.600 64,100 98,397 1.5351 1.530 1.510 1.600 1.530 1.600 64,100 1.5351 -10.00%
2022-01-03 0 1.700 1.650 1.700 1.700 1.700 2,000 3,400 1.7000 1.700 1.650 1.700 1.700 1.700 2,000 1.7000 -1.73%
2021-12-31 0 1.730 1.790 1.800 1.600 1.800 10,000 17,300 1.7300 1.730 1.790 1.800 1.600 1.800 10,000 1.7300 -3.35%
2021-12-30 0 1.790 1.680 1.820 - - 850 1,343 1.5800 1.790 1.680 1.820 - - 850 1.5800 0.00%
2021-12-29 0 1.790 1.620 1.830 - - 0 0 - 1.790 1.620 1.830 - - 0 - 0.00%
2021-12-28 0 1.790 1.620 1.790 - - 0 0 - 1.790 1.620 1.790 - - 0 - -2.19%
2021-12-24 0 1.830 1.600 1.880 - - 0 0 - 1.830 1.600 1.880 - - 0 - 0.00%
2021-12-23 0 1.830 1.600 1.890 - - 0 0 - 1.830 1.600 1.890 - - 0 - 0.00%
2021-12-22 0 1.830 1.600 1.830 - - 0 0 - 1.830 1.600 1.830 - - 0 - -0.54%
2021-12-21 0 1.840 1.710 1.840 - - 50 84 1.6800 1.840 1.710 1.840 - - 50 1.6800 -1.08%
2021-12-20 0 1.860 1.710 1.860 - - 0 0 - 1.860 1.710 1.860 - - 0 - -0.53%
2021-12-17 0 1.870 1.770 1.870 - - 0 0 - 1.870 1.770 1.870 - - 0 - 0.00%
2021-12-16 0 1.870 1.770 1.880 - - 0 0 - 1.870 1.770 1.880 - - 0 - 0.00%
2021-12-15 0 1.870 1.770 1.870 1.760 1.900 4,250 7,752 1.8240 1.870 1.770 1.870 1.760 1.900 4,250 1.8240 -1.06%
2021-12-14 0 1.890 1.760 1.890 - - 0 0 - 1.890 1.760 1.890 - - 0 - 0.00%
2021-12-13 0 1.890 1.800 1.890 - - 0 0 - 1.890 1.800 1.890 - - 0 - -0.53%
2021-12-10 0 1.900 1.750 - 1.800 1.900 14,000 25,640 1.8314 1.900 1.750 - 1.800 1.900 14,000 1.8314 2.70%
2021-12-09 0 1.850 1.910 1.950 1.700 1.900 21,000 37,620 1.7914 1.850 1.910 1.950 1.700 1.900 21,000 1.7914 -2.63%
2021-12-08 0 1.900 1.800 1.910 - - 1,500 2,790 1.8600 1.900 1.800 1.910 - - 1,500 1.8600 -1.04%
2021-12-07 0 1.920 1.800 1.920 1.920 1.920 6,450 12,316 1.9095 1.920 1.800 1.920 1.920 1.920 6,450 1.9095 -0.52%
2021-12-06 0 1.930 - 1.930 - - 4,000 7,220 1.8050 1.930 - 1.930 - - 4,000 1.8050 0.00%
2021-12-03 0 1.930 1.840 2.000 - - 0 0 - 1.930 1.840 2.000 - - 0 - 0.00%
2021-12-02 0 1.930 1.810 2.000 - - 0 0 - 1.930 1.810 2.000 - - 0 - 0.00%
2021-12-01 0 1.930 1.850 2.100 1.800 1.930 45,000 82,270 1.8282 1.930 1.850 2.100 1.800 1.930 45,000 1.8282 1.58%
2021-11-30 0 1.900 1.840 1.900 - - 0 0 - 1.900 1.840 1.900 - - 0 - -2.06%
2021-11-29 0 1.940 1.840 1.950 - - 0 0 - 1.940 1.840 1.950 - - 0 - -0.51%
2021-11-26 0 1.950 1.890 1.970 1.900 1.980 30,000 59,000 1.9667 1.950 1.890 1.970 1.900 1.980 30,000 1.9667 0.52%
2021-11-25 0 1.940 1.850 1.960 1.830 1.960 76,050 146,669 1.9286 1.940 1.850 1.960 1.830 1.960 76,050 1.9286 5.43%
2021-11-24 0 1.840 1.840 1.970 1.830 1.840 912,450 1,669,881 1.8301 1.840 1.840 1.970 1.830 1.840 912,450 1.8301 -5.64%
2021-11-23 0 1.950 1.880 1.970 1.900 1.960 12,000 23,280 1.9400 1.950 1.880 1.970 1.900 1.960 12,000 1.9400 3.72%
2021-11-22 0 1.880 1.750 1.930 - - 0 0 - 1.880 1.750 1.930 - - 0 - 0.00%
2021-11-19 0 1.880 1.810 1.970 - - 0 0 - 1.880 1.810 1.970 - - 0 - 0.00%
2021-11-18 0 1.880 1.820 1.900 - - 0 0 - 1.880 1.820 1.900 - - 0 - -1.05%
2021-11-17 0 1.900 1.810 1.930 1.810 1.940 43,200 80,936 1.8735 1.900 1.810 1.930 1.810 1.940 43,200 1.8735 4.97%
2021-11-16 0 1.810 1.800 1.890 1.810 1.840 62,400 113,860 1.8247 1.810 1.800 1.890 1.810 1.840 62,400 1.8247 -0.55%
2021-11-15 0 1.820 1.820 1.960 1.820 1.970 14,000 27,280 1.9486 1.820 1.820 1.960 1.820 1.970 14,000 1.9486 -6.19%
2021-11-12 0 1.940 1.800 1.940 1.940 1.950 61,050 118,288 1.9376 1.940 1.800 1.940 1.940 1.950 61,050 1.9376 4.30%
2021-11-11 0 1.860 1.860 1.900 1.790 1.900 162,850 292,716 1.7975 1.860 1.860 1.900 1.790 1.900 162,850 1.7975 0.00%
2021-11-10 0 1.860 1.860 2.080 1.860 1.860 10,000 18,600 1.8600 1.860 1.860 2.080 1.860 1.860 10,000 1.8600 -2.11%
2021-11-09 0 1.900 1.700 1.900 - - 2,000 3,900 1.9500 1.900 1.700 1.900 - - 2,000 1.9500 -4.52%
2021-11-08 0 1.990 1.850 1.990 1.990 1.990 13,300 26,389 1.9841 1.990 1.850 1.990 1.990 1.990 13,300 1.9841 0.00%
2021-11-05 0 1.990 1.900 1.990 1.990 1.990 6,000 11,940 1.9900 1.990 1.900 1.990 1.990 1.990 6,000 1.9900 3.11%
2021-11-04 0 1.930 1.860 1.990 - - 0 0 - 1.930 1.860 1.990 - - 0 - 0.00%
2021-11-03 0 1.930 1.850 1.930 1.930 1.950 12,000 23,220 1.9350 1.930 1.850 1.930 1.930 1.950 12,000 1.9350 0.00%
2021-11-02 0 1.930 1.800 1.980 1.920 1.940 32,000 61,420 1.9194 1.930 1.800 1.980 1.920 1.940 32,000 1.9194 -3.50%
2021-11-01 0 2.000 1.930 2.170 2.000 2.000 2,000 4,000 2.0000 2.000 1.930 2.170 2.000 2.000 2,000 2.0000 -0.50%
2021-10-29 0 2.010 1.990 2.010 2.010 2.020 14,200 28,552 2.0107 2.010 1.990 2.010 2.010 2.020 14,200 2.0107 0.50%
2021-10-28 0 2.000 1.900 2.000 - - 0 0 - 2.000 1.900 2.000 - - 0 - -1.48%
2021-10-27 0 2.030 1.960 2.160 2.030 2.030 3,000 5,960 1.9867 2.030 1.960 2.160 2.030 2.030 3,000 1.9867 1.50%
2021-10-26 0 2.000 1.950 2.000 1.950 2.020 36,000 71,560 1.9878 2.000 1.950 2.000 1.950 2.020 36,000 1.9878 0.00%
2021-10-25 0 2.000 1.960 2.180 2.000 2.010 19,000 37,990 1.9995 2.000 1.960 2.180 2.000 2.010 19,000 1.9995 0.00%
2021-10-22 0 2.000 1.990 2.070 2.000 2.080 29,650 60,561 2.0425 2.000 1.990 2.070 2.000 2.080 29,650 2.0425 -0.99%
2021-10-21 0 2.020 1.970 2.050 2.020 2.120 24,000 48,880 2.0367 2.020 1.970 2.050 2.020 2.120 24,000 2.0367 0.00%
2021-10-20 0 2.020 2.000 2.100 2.020 2.200 98,000 204,220 2.0839 2.020 2.000 2.100 2.020 2.200 98,000 2.0839 1.00%
2021-10-19 0 2.000 1.950 2.050 2.000 2.100 185,000 376,990 2.0378 2.000 1.950 2.050 2.000 2.100 185,000 2.0378 -2.44%
2021-10-18 0 2.050 2.010 2.090 2.000 2.250 611,650 1,323,422 2.1637 2.050 2.010 2.090 2.000 2.250 611,650 2.1637 -6.39%
2021-10-15 0 2.190 2.190 2.250 2.100 2.370 942,050 2,146,877 2.2789 2.190 2.190 2.250 2.100 2.370 942,050 2.2789 -2.67%
2021-10-12 0 2.250 2.120 2.250 2.150 2.250 306,000 688,100 2.2487 2.250 2.120 2.250 2.150 2.250 306,000 2.2487 3.21%
2021-10-11 0 2.180 2.180 2.250 2.180 2.250 17,050 38,100 2.2346 2.180 2.180 2.250 2.180 2.250 17,050 2.2346 -2.24%
2021-10-08 0 2.230 2.200 2.250 2.200 2.230 27,800 61,157 2.1999 2.230 2.200 2.250 2.200 2.230 27,800 2.1999 -3.04%
2021-10-07 0 2.300 2.200 2.300 2.100 2.300 801,900 1,790,314 2.2326 2.300 2.200 2.300 2.100 2.300 801,900 2.2326 5.99%
2021-10-06 0 2.170 2.100 2.190 2.000 2.270 20,500 42,720 2.0839 2.170 2.100 2.190 2.000 2.270 20,500 2.0839 1.40%
2021-10-05 0 2.140 2.100 2.150 2.050 2.180 278,300 585,000 2.1020 2.140 2.100 2.150 2.050 2.180 278,300 2.1020 -6.55%
2021-10-04 0 2.290 2.200 2.300 2.140 2.300 171,500 378,855 2.2091 2.290 2.200 2.300 2.140 2.300 171,500 2.2091 0.88%
2021-09-30 0 2.270 2.110 2.270 2.050 2.480 632,500 1,366,889 2.1611 2.270 2.110 2.270 2.050 2.480 632,500 2.1611 8.61%
2021-09-29 0 2.090 1.960 2.050 1.800 2.100 1,537,750 2,990,767 1.9449 2.090 1.960 2.050 1.800 2.100 1,537,750 1.9449 16.11%
2021-09-28 0 1.800 1.750 1.800 1.560 1.850 316,200 543,744 1.7196 1.800 1.750 1.800 1.560 1.850 316,200 1.7196 25.00%
2021-09-27 0 1.440 1.440 1.580 1.440 1.440 6,000 8,640 1.4400 1.440 1.440 1.580 1.440 1.440 6,000 1.4400 0.00%
2021-09-24 0 1.440 1.440 1.450 1.400 1.470 964,000 1,359,160 1.4099 1.440 1.440 1.450 1.400 1.470 964,000 1.4099 2.13%
2021-09-23 0 1.410 1.410 1.540 1.400 1.410 36,700 51,346 1.3991 1.410 1.410 1.540 1.400 1.410 36,700 1.3991 -0.70%
2021-09-21 0 1.420 1.400 1.550 - - 0 0 - 1.420 1.400 1.550 - - 0 - 0.00%
2021-09-20 0 1.420 1.410 1.500 1.390 1.420 78,300 110,114 1.4063 1.420 1.410 1.500 1.390 1.420 78,300 1.4063 1.43%
2021-09-17 0 1.400 1.380 1.450 1.400 1.450 21,500 30,910 1.4377 1.400 1.380 1.450 1.400 1.450 21,500 1.4377 -3.45%
2021-09-16 0 1.450 1.370 1.450 1.350 1.500 140,000 202,900 1.4493 1.450 1.370 1.450 1.350 1.500 140,000 1.4493 -3.33%
2021-09-15 0 1.500 1.440 1.520 - - 0 0 - 1.500 1.440 1.520 - - 0 - -2.60%
2021-09-14 0 1.540 1.480 1.550 1.400 1.540 59,050 87,460 1.4811 1.540 1.480 1.550 1.400 1.540 59,050 1.4811 10.00%
2021-09-13 0 1.400 1.370 1.400 1.400 1.400 2,000 2,800 1.4000 1.400 1.370 1.400 1.400 1.400 2,000 1.4000 0.00%
2021-09-10 0 1.400 1.400 1.500 1.400 1.400 2,000 2,800 1.4000 1.400 1.400 1.500 1.400 1.400 2,000 1.4000 -5.41%
2021-09-09 0 1.480 1.420 1.500 1.410 1.480 161,900 234,141 1.4462 1.480 1.420 1.500 1.410 1.480 161,900 1.4462 -1.33%
2021-09-08 0 1.500 1.410 1.500 1.490 1.500 98,000 146,800 1.4980 1.500 1.410 1.500 1.490 1.500 98,000 1.4980 -3.23%
2021-09-07 0 1.550 1.500 1.600 1.350 1.550 40,000 58,120 1.4530 1.550 1.500 1.600 1.350 1.550 40,000 1.4530 3.33%
2021-09-06 0 1.500 1.400 1.500 1.540 1.550 11,500 17,415 1.5143 1.500 1.400 1.500 1.540 1.550 11,500 1.5143 4.17%
2021-09-03 0 1.440 1.430 1.500 1.440 1.440 4,000 5,760 1.4400 1.440 1.430 1.500 1.440 1.440 4,000 1.4400 -1.37%
2021-09-02 0 1.460 1.360 1.490 1.300 1.490 9,000 12,090 1.3433 1.460 1.360 1.490 1.300 1.490 9,000 1.3433 -2.01%
2021-09-01 0 1.490 1.480 1.600 1.480 1.490 10,550 15,527 1.4718 1.490 1.480 1.600 1.480 1.490 10,550 1.4718 -0.67%
2021-08-31 0 1.500 1.500 1.600 1.480 1.600 88,600 135,854 1.5333 1.500 1.500 1.600 1.480 1.600 88,600 1.5333 -3.23%
2021-08-30 0 1.550 1.500 1.580 1.500 1.560 110,050 169,946 1.5443 1.550 1.500 1.580 1.500 1.560 110,050 1.5443 0.00%
2021-08-27 0 1.550 1.550 1.600 1.550 1.550 12,000 18,600 1.5500 1.550 1.550 1.600 1.550 1.550 12,000 1.5500 -6.06%
2021-08-26 0 1.650 1.550 1.650 1.650 1.700 22,000 36,400 1.6545 1.650 1.550 1.650 1.650 1.700 22,000 1.6545 -2.94%
2021-08-25 0 1.700 1.700 1.800 1.700 1.700 2,250 3,815 1.6956 1.700 1.700 1.800 1.700 1.700 2,250 1.6956 0.00%
2021-08-24 0 1.700 1.500 1.700 1.490 1.700 137,950 212,649 1.5415 1.700 1.500 1.700 1.490 1.700 137,950 1.5415 11.11%
2021-08-23 0 1.530 1.530 1.740 1.530 1.540 70,000 107,160 1.5309 1.530 1.530 1.740 1.530 1.540 70,000 1.5309 0.00%
2021-08-20 0 1.530 1.530 1.730 1.530 1.530 7,250 11,042 1.5230 1.530 1.530 1.730 1.530 1.530 7,250 1.5230 -2.55%
2021-08-19 0 1.570 1.570 1.700 1.500 1.710 108,000 172,920 1.6011 1.570 1.570 1.700 1.500 1.710 108,000 1.6011 -7.65%
2021-08-18 0 1.700 1.700 1.760 1.700 1.800 39,500 67,830 1.7172 1.700 1.700 1.760 1.700 1.800 39,500 1.7172 0.00%
2021-08-17 0 1.700 1.700 1.730 1.550 1.800 188,950 318,655 1.6865 1.700 1.700 1.730 1.550 1.800 188,950 1.6865 9.68%
2021-08-16 0 1.550 1.550 1.590 1.400 1.690 231,550 368,045 1.5895 1.550 1.550 1.590 1.400 1.690 231,550 1.5895 10.71%
2021-08-13 0 1.400 1.400 1.500 1.400 2.050 524,300 867,270 1.6541 1.400 1.400 1.500 1.400 2.050 524,300 1.6541 6.87%
2021-08-12 0 1.310 1.150 1.310 1.300 1.320 120,000 156,400 1.3033 1.310 1.150 1.310 1.300 1.320 120,000 1.3033 -2.96%
2021-08-11 0 1.350 - 1.350 1.350 1.350 2,000 2,700 1.3500 1.350 - 1.350 1.350 1.350 2,000 1.3500 0.00%
2021-08-10 0 1.350 1.210 1.350 1.200 1.400 20,550 25,717 1.2514 1.350 1.210 1.350 1.200 1.400 20,550 1.2514 -3.57%
2021-08-09 0 1.400 1.250 1.400 1.200 1.560 1,400 2,083 1.4879 1.400 1.250 1.400 1.200 1.560 1,400 1.4879 -3.45%
2021-08-06 0 1.450 1.000 1.450 - - 0 0 - 1.450 1.000 1.450 - - 0 - 0.00%
2021-08-05 0 1.450 1.440 1.450 1.200 1.450 26,650 37,027 1.3894 1.450 1.440 1.450 1.200 1.450 26,650 1.3894 0.00%
2021-08-04 0 1.450 - 1.450 1.480 1.500 1,100 1,635 1.4864 1.450 - 1.450 1.480 1.500 1,100 1.4864 -3.33%
2021-08-03 0 1.500 0.900 1.500 1.500 1.500 1,350 2,025 1.5000 1.500 0.900 1.500 1.500 1.500 1,350 1.5000 0.00%
2021-08-02 0 1.500 1.180 1.560 - - 0 0 - 1.500 1.180 1.560 - - 0 - 0.00%
2021-07-30 0 1.500 1.480 1.500 1.480 1.500 3,750 5,601 1.4936 1.500 1.480 1.500 1.480 1.500 3,750 1.4936 -3.23%
2021-07-29 0 1.550 1.550 1.560 1.200 1.600 76,650 94,839 1.2373 1.550 1.550 1.560 1.200 1.600 76,650 1.2373 -3.13%
2021-07-28 0 1.600 1.400 1.600 1.180 1.700 125,950 167,633 1.3309 1.600 1.400 1.600 1.180 1.700 125,950 1.3309 14.29%
2021-07-27 0 0.070 0.070 0.079 0.060 0.078 3,889,000 263,180 0.0677 1.400 1.400 1.580 1.200 1.560 194,450 1.3535 -10.26%
2021-07-26 0 0.078 0.075 0.079 0.075 0.079 12,000 912 0.0760 1.560 1.500 1.580 1.500 1.580 600 1.5200 1.30%
2021-07-23 0 0.077 0.076 0.080 0.076 0.080 178,000 13,745 0.0772 1.540 1.520 1.600 1.520 1.600 8,900 1.5444 -3.75%
2021-07-22 0 0.080 0.076 0.080 0.074 0.082 339,000 26,806 0.0791 1.600 1.520 1.600 1.480 1.640 16,950 1.5815 -2.44%
2021-07-21 0 0.082 0.074 0.084 0.074 0.084 41,000 3,161 0.0771 1.640 1.480 1.680 1.480 1.680 2,050 1.5420 6.49%
2021-07-20 0 0.077 0.072 0.077 - - 0 0 - 1.540 1.440 1.540 - - 0 - 0.00%
2021-07-19 0 0.077 0.072 0.078 0.072 0.078 775,000 56,296 0.0726 1.540 1.440 1.560 1.440 1.560 38,750 1.4528 2.67%
2021-07-16 0 0.075 0.072 0.075 0.072 0.075 29,000 2,097 0.0723 1.500 1.440 1.500 1.440 1.500 1,450 1.4462 2.74%
2021-07-15 0 0.073 0.072 0.075 0.073 0.075 203,000 14,921 0.0735 1.460 1.440 1.500 1.460 1.500 10,150 1.4700 -2.67%
2021-07-14 0 0.075 0.072 0.075 0.072 0.075 137,000 9,956 0.0727 1.500 1.440 1.500 1.440 1.500 6,850 1.4534 2.74%
2021-07-13 0 0.073 0.073 0.078 0.073 0.078 510,000 37,877 0.0743 1.460 1.460 1.560 1.460 1.560 25,500 1.4854 -7.59%
2021-07-12 0 0.079 0.072 0.079 0.072 0.080 467,000 34,403 0.0737 1.580 1.440 1.580 1.440 1.600 23,350 1.4734 -3.66%
2021-07-09 0 0.082 0.077 0.082 - - 0 0 - 1.640 1.540 1.640 - - 0 - 0.00%
2021-07-08 0 0.082 0.080 0.082 0.080 0.086 150,000 12,730 0.0849 1.640 1.600 1.640 1.600 1.720 7,500 1.6973 -1.20%
2021-07-07 0 0.083 0.077 0.083 0.076 0.084 131,000 10,587 0.0808 1.660 1.540 1.660 1.520 1.680 6,550 1.6163 0.00%
2021-07-06 0 0.083 0.075 0.083 0.073 0.085 1,122,000 89,252 0.0795 1.660 1.500 1.660 1.460 1.700 56,100 1.5909 2.47%
2021-07-05 0 0.081 0.080 0.081 0.080 0.081 116,000 9,282 0.0800 1.620 1.600 1.620 1.600 1.620 5,800 1.6003 1.25%
2021-07-02 0 0.080 0.080 0.083 0.080 0.083 68,000 5,446 0.0801 1.600 1.600 1.660 1.600 1.660 3,400 1.6018 0.00%
2021-06-30 0 0.080 0.080 0.083 - - 0 0 - 1.600 1.600 1.660 - - 0 - 0.00%
2021-06-29 0 0.080 0.080 0.082 0.080 0.081 1,138,000 91,737 0.0806 1.600 1.600 1.640 1.600 1.620 56,900 1.6122 0.00%
2021-06-28 0 0.080 0.080 0.082 0.080 0.082 69,000 5,522 0.0800 1.600 1.600 1.640 1.600 1.640 3,450 1.6006 3.90%
2021-06-25 0 0.077 0.077 0.083 0.077 0.084 50,000 3,864 0.0773 1.540 1.540 1.660 1.540 1.680 2,500 1.5456 -1.28%
2021-06-24 0 0.078 0.075 0.078 0.075 0.084 62,000 4,896 0.0790 1.560 1.500 1.560 1.500 1.680 3,100 1.5794 -2.50%
2021-06-23 0 0.080 0.075 0.080 0.075 0.080 53,000 4,225 0.0797 1.600 1.500 1.600 1.500 1.600 2,650 1.5943 1.27%
2021-06-22 0 0.079 0.075 0.080 0.075 0.081 1,318,000 106,622 0.0809 1.580 1.500 1.600 1.500 1.620 65,900 1.6179 -1.25%
2021-06-21 0 0.080 0.077 0.081 0.075 0.088 487,000 37,122 0.0762 1.600 1.540 1.620 1.500 1.760 24,350 1.5245 1.27%
2021-06-18 0 0.079 0.075 0.082 0.078 0.086 112,000 8,965 0.0800 1.580 1.500 1.640 1.560 1.720 5,600 1.6009 2.60%
2021-06-17 0 0.077 0.077 0.081 0.077 0.085 61,000 4,778 0.0783 1.540 1.540 1.620 1.540 1.700 3,050 1.5666 -2.53%
2021-06-16 0 0.079 0.075 0.079 0.075 0.079 54,000 4,055 0.0751 1.580 1.500 1.580 1.500 1.580 2,700 1.5019 0.00%
2021-06-15 0 0.079 0.075 0.080 0.075 0.081 25,000 1,957 0.0783 1.580 1.500 1.600 1.500 1.620 1,250 1.5656 5.33%
2021-06-11 0 0.075 0.075 0.083 - - 0 0 - 1.500 1.500 1.660 - - 0 - 0.00%
2021-06-10 0 0.075 0.075 0.080 0.075 0.079 114,000 8,918 0.0782 1.500 1.500 1.600 1.500 1.580 5,700 1.5646 0.00%
2021-06-09 0 0.075 0.075 0.080 0.074 0.085 63,000 5,155 0.0818 1.500 1.500 1.600 1.480 1.700 3,150 1.6365 -2.60%
2021-06-08 0 0.077 0.073 0.078 0.072 0.078 211,000 16,030 0.0760 1.540 1.460 1.560 1.440 1.560 10,550 1.5194 1.32%
2021-06-07 0 0.076 0.072 0.077 0.072 0.077 20,000 1,470 0.0735 1.520 1.440 1.540 1.440 1.540 1,000 1.4700 0.00%
2021-06-04 0 0.076 0.073 0.078 0.073 0.079 522,000 38,242 0.0733 1.520 1.460 1.560 1.460 1.580 26,100 1.4652 4.11%
2021-06-03 0 0.073 0.073 0.080 0.073 0.080 308,000 22,790 0.0740 1.460 1.460 1.600 1.460 1.600 15,400 1.4799 -6.41%
2021-06-02 0 0.078 0.074 0.082 0.078 0.082 92,000 7,316 0.0795 1.560 1.480 1.640 1.560 1.640 4,600 1.5904 -4.88%
2021-06-01 0 0.082 0.078 0.082 0.077 0.090 182,000 14,518 0.0798 1.640 1.560 1.640 1.540 1.800 9,100 1.5954 0.00%
2021-05-31 0 0.082 0.077 0.082 0.076 0.084 78,000 6,388 0.0819 1.640 1.540 1.640 1.520 1.680 3,900 1.6379 1.23%
2021-05-28 0 0.081 0.079 0.081 0.079 0.087 798,000 65,779 0.0824 1.620 1.580 1.620 1.580 1.740 39,900 1.6486 2.53%
2021-05-27 0 0.079 0.071 0.079 0.071 0.079 526,000 41,381 0.0787 1.580 1.420 1.580 1.420 1.580 26,300 1.5734 12.86%
2021-05-26 0 0.070 0.070 0.074 0.070 0.080 2,430,000 177,061 0.0729 1.400 1.400 1.480 1.400 1.600 121,500 1.4573 -4.11%
2021-05-25 0 0.073 0.073 0.075 0.070 0.075 2,163,000 155,846 0.0721 1.460 1.460 1.500 1.400 1.500 108,150 1.4410 -8.75%
2021-05-24 0 0.080 0.073 0.081 - - 0 0 - 1.600 1.460 1.620 - - 0 - 0.00%
2021-05-21 0 0.080 0.073 0.081 0.074 0.083 114,000 9,219 0.0809 1.600 1.460 1.620 1.480 1.660 5,700 1.6174 3.90%
2021-05-20 0 0.077 0.072 0.078 0.072 0.079 581,000 45,334 0.0780 1.540 1.440 1.560 1.440 1.580 29,050 1.5606 -2.53%
2021-05-18 0 0.079 0.073 0.080 0.073 0.079 257,000 19,603 0.0763 1.580 1.460 1.600 1.460 1.580 12,850 1.5255 2.60%
2021-05-17 0 0.077 0.073 0.077 0.071 0.080 213,000 15,987 0.0751 1.540 1.460 1.540 1.420 1.600 10,650 1.5011 1.32%
2021-05-14 0 0.076 0.071 0.077 0.071 0.078 141,000 10,779 0.0764 1.520 1.420 1.540 1.420 1.560 7,050 1.5289 8.57%
2021-05-13 0 0.070 0.067 0.080 0.070 0.080 1,662,000 118,211 0.0711 1.400 1.340 1.600 1.400 1.600 83,100 1.4225 -14.63%
2021-05-12 0 0.082 0.077 0.083 0.074 0.082 4,715,000 377,040 0.0800 1.640 1.540 1.660 1.480 1.640 235,750 1.5993 3.80%
2021-05-11 0 0.079 0.077 0.079 0.074 0.080 1,008,000 74,967 0.0744 1.580 1.540 1.580 1.480 1.600 50,400 1.4874 1.28%
2021-05-10 0 0.078 0.075 0.078 0.075 0.086 895,000 74,636 0.0834 1.560 1.500 1.560 1.500 1.720 44,750 1.6678 -6.02%
2021-05-07 0 0.083 0.074 0.087 0.070 0.087 1,275,000 96,379 0.0756 1.660 1.480 1.740 1.400 1.740 63,750 1.5118 15.28%
2021-05-06 0 0.072 0.071 0.074 0.071 0.095 9,561,000 729,323 0.0763 1.440 1.420 1.480 1.420 1.900 478,050 1.5256 -17.24%
2021-05-05 0 0.087 0.087 0.091 0.087 0.093 150,000 13,252 0.0883 1.740 1.740 1.820 1.740 1.860 7,500 1.7669 -6.45%
2021-05-04 0 0.093 0.088 0.094 0.088 0.094 8,000 716 0.0895 1.860 1.760 1.880 1.760 1.880 400 1.7900 1.09%
2021-05-03 0 0.092 0.089 0.092 - - 0 0 - 1.840 1.780 1.840 - - 0 - 0.00%
2021-04-30 0 0.092 0.088 0.093 0.087 0.094 80,000 7,130 0.0891 1.840 1.760 1.860 1.740 1.880 4,000 1.7825 0.00%
2021-04-29 0 0.092 0.090 0.094 0.090 0.090 1,000 90 0.0900 1.840 1.800 1.880 1.800 1.800 50 1.8000 0.00%
2021-04-28 0 0.092 0.090 0.092 0.090 0.092 31,000 2,810 0.0906 1.840 1.800 1.840 1.800 1.840 1,550 1.8129 0.00%
2021-04-27 0 0.092 0.089 0.092 0.089 0.089 1,000 89 0.0890 1.840 1.780 1.840 1.780 1.780 50 1.7800 -1.08%
2021-04-26 0 0.093 0.090 0.094 0.088 0.094 75,000 6,900 0.0920 1.860 1.800 1.880 1.760 1.880 3,750 1.8400 1.09%
2021-04-23 0 0.092 0.088 0.094 0.088 0.093 550,000 49,538 0.0901 1.840 1.760 1.880 1.760 1.860 27,500 1.8014 4.55%
2021-04-22 0 0.088 0.090 0.091 0.088 0.094 986,000 87,118 0.0884 1.760 1.800 1.820 1.760 1.880 49,300 1.7671 -1.12%
2021-04-21 0 0.089 0.087 0.089 0.088 0.090 840,000 75,336 0.0897 1.780 1.740 1.780 1.760 1.800 42,000 1.7937 -4.30%
2021-04-20 0 0.093 0.093 0.095 0.092 0.100 4,970,000 465,244 0.0936 1.860 1.860 1.900 1.840 2.000 248,500 1.8722 -9.71%
2021-04-19 0 0.103 0.104 0.105 0.102 0.103 340,000 35,000 0.1029 2.060 2.080 2.100 2.040 2.060 17,000 2.0588 0.98%
2021-04-16 0 0.102 0.102 0.103 0.102 0.106 600,000 61,774 0.1030 2.040 2.040 2.060 2.040 2.120 30,000 2.0591 0.00%
2021-04-15 0 0.102 0.102 0.105 0.102 0.103 462,000 47,524 0.1029 2.040 2.040 2.100 2.040 2.060 23,100 2.0573 -0.97%
2021-04-14 0 0.103 0.103 0.104 0.103 0.104 10,959,000 1,129,723 0.1031 2.060 2.060 2.080 2.060 2.080 547,950 2.0617 -2.83%
2021-04-13 0 0.106 0.103 0.106 0.103 0.109 4,291,000 442,403 0.1031 2.120 2.060 2.120 2.060 2.180 214,550 2.0620 1.92%
2021-04-12 0 0.104 0.104 0.105 0.103 0.105 817,000 84,371 0.1033 2.080 2.080 2.100 2.060 2.100 40,850 2.0654 -0.95%
2021-04-09 0 0.105 0.103 0.105 0.103 0.106 5,809,000 599,842 0.1033 2.100 2.060 2.100 2.060 2.120 290,450 2.0652 0.96%
2021-04-08 0 0.104 0.103 0.108 0.103 0.110 6,195,000 640,546 0.1034 2.080 2.060 2.160 2.060 2.200 309,750 2.0679 0.97%
2021-04-07 0 0.103 0.103 0.108 0.103 0.111 6,900,000 725,249 0.1051 2.060 2.060 2.160 2.060 2.220 345,000 2.1022 -4.63%
2021-04-01 0 0.108 0.107 0.110 0.105 0.112 488,000 53,495 0.1096 2.160 2.140 2.200 2.100 2.240 24,400 2.1924 4.85%
2021-03-31 0 0.103 0.103 0.105 0.102 0.103 125,000 12,824 0.1026 2.060 2.060 2.100 2.040 2.060 6,250 2.0518 0.98%
2021-03-30 0 0.102 0.102 0.109 0.102 0.105 456,000 47,210 0.1035 2.040 2.040 2.180 2.040 2.100 22,800 2.0706 0.00%
2021-03-29 0 0.102 0.102 0.112 0.102 0.106 266,000 27,479 0.1033 2.040 2.040 2.240 2.040 2.120 13,300 2.0661 0.00%
2021-03-26 0 0.102 0.102 0.103 0.102 0.103 153,000 15,648 0.1023 2.040 2.040 2.060 2.040 2.060 7,650 2.0455 -0.97%
2021-03-25 0 0.103 0.101 0.103 0.101 0.103 56,000 5,708 0.1019 2.060 2.020 2.060 2.020 2.060 2,800 2.0386 0.00%
2021-03-24 0 0.103 0.102 0.104 0.103 0.105 994,000 102,562 0.1032 2.060 2.040 2.080 2.060 2.100 49,700 2.0636 -0.96%
2021-03-23 0 0.104 0.101 0.105 0.099 0.105 126,000 12,792 0.1015 2.080 2.020 2.100 1.980 2.100 6,300 2.0305 -0.95%
2021-03-22 0 0.105 0.103 0.105 0.102 0.106 598,000 62,451 0.1044 2.100 2.060 2.100 2.040 2.120 29,900 2.0887 0.96%
2021-03-19 0 0.104 0.104 0.110 0.096 0.104 524,000 52,997 0.1011 2.080 2.080 2.200 1.920 2.080 26,200 2.0228 0.97%
2021-03-18 0 0.103 0.100 0.103 0.102 0.115 1,304,000 137,692 0.1056 2.060 2.000 2.060 2.040 2.300 65,200 2.1118 0.98%
2021-03-17 0 0.102 0.100 0.102 0.095 0.105 707,000 71,743 0.1015 2.040 2.000 2.040 1.900 2.100 35,350 2.0295 0.00%
2021-03-16 0 0.102 0.102 0.105 0.092 0.109 34,000 3,523 0.1036 2.040 2.040 2.100 1.840 2.180 1,700 2.0724 3.03%
2021-03-15 0 0.099 0.099 0.104 0.097 0.104 449,000 46,122 0.1027 1.980 1.980 2.080 1.940 2.080 22,450 2.0544 -6.60%
2021-03-12 0 0.106 0.102 0.110 0.103 0.120 2,005,000 217,907 0.1087 2.120 2.040 2.200 2.060 2.400 100,250 2.1736 -1.85%
2021-03-11 0 0.108 0.101 0.108 0.101 0.111 1,493,000 154,879 0.1037 2.160 2.020 2.160 2.020 2.220 74,650 2.0747 2.86%
2021-03-10 0 0.105 0.100 0.105 0.104 0.109 1,906,000 202,432 0.1062 2.100 2.000 2.100 2.080 2.180 95,300 2.1242 -0.94%
2021-03-09 0 0.106 0.104 0.106 0.103 0.114 554,000 58,706 0.1060 2.120 2.080 2.120 2.060 2.280 27,700 2.1194 3.92%
2021-03-08 0 0.102 0.102 0.114 0.096 0.104 1,046,000 106,456 0.1018 2.040 2.040 2.280 1.920 2.080 52,300 2.0355 -0.97%
2021-03-05 0 0.103 0.096 0.105 0.091 0.108 803,000 80,873 0.1007 2.060 1.920 2.100 1.820 2.160 40,150 2.0143 7.29%
2021-03-04 0 0.096 0.092 0.112 0.091 0.096 14,000 1,279 0.0914 1.920 1.840 2.240 1.820 1.920 700 1.8271 0.00%
2021-03-03 0 0.096 0.094 0.098 0.092 0.096 342,000 31,648 0.0925 1.920 1.880 1.960 1.840 1.920 17,100 1.8508 3.23%
2021-03-02 0 0.093 0.087 0.094 0.086 0.100 1,080,000 98,683 0.0914 1.860 1.740 1.880 1.720 2.000 54,000 1.8275 -3.12%
2021-03-01 0 0.096 0.092 0.097 0.092 0.097 139,000 12,896 0.0928 1.920 1.840 1.940 1.840 1.940 6,950 1.8555 4.35%
2021-02-26 0 0.092 0.087 0.093 - - 0 0 - 1.840 1.740 1.860 - - 0 - -2.13%
2021-02-25 0 0.094 0.088 0.095 0.093 0.098 52,000 5,049 0.0971 1.880 1.760 1.900 1.860 1.960 2,600 1.9419 5.62%
2021-02-24 0 0.089 0.089 0.093 0.085 0.112 6,625,000 628,054 0.0948 1.780 1.780 1.860 1.700 2.240 331,250 1.8960 -5.32%
2021-02-23 0 0.094 0.094 0.098 0.094 0.106 1,082,000 111,442 0.1030 1.880 1.880 1.960 1.880 2.120 54,100 2.0599 -4.08%
2021-02-22 0 0.098 0.098 0.099 0.093 0.104 599,000 59,541 0.0994 1.960 1.960 1.980 1.860 2.080 29,950 1.9880 -4.85%
2021-02-19 0 0.103 0.100 0.104 - - 0 0 - 2.060 2.000 2.080 - - 0 - -1.90%
2021-02-18 0 0.105 0.096 0.105 0.092 0.118 1,756,000 188,470 0.1073 2.100 1.920 2.100 1.840 2.360 87,800 2.1466 5.00%
2021-02-17 0 0.100 0.100 0.105 0.100 0.125 1,396,000 148,732 0.1065 2.000 2.000 2.100 2.000 2.500 69,800 2.1308 0.00%
2021-02-16 0 0.100 0.085 0.100 0.094 0.109 712,000 70,861 0.0995 2.000 1.700 2.000 1.880 2.180 35,600 1.9905 7.53%
2021-02-11 0 0.093 0.085 0.093 - - 0 0 - 1.860 1.700 1.860 - - 0 - -1.06%
2021-02-10 0 0.094 0.089 0.095 0.089 0.096 330,000 30,200 0.0915 1.880 1.780 1.900 1.780 1.920 16,500 1.8303 -2.08%
2021-02-09 0 0.096 0.084 0.096 0.083 0.098 1,485,000 128,133 0.0863 1.920 1.680 1.920 1.660 1.960 74,250 1.7257 15.66%
2021-02-08 0 0.083 0.078 0.083 0.075 0.083 1,665,000 130,485 0.0784 1.660 1.560 1.660 1.500 1.660 83,250 1.5674 3.75%
2021-02-05 0 0.080 0.080 0.083 0.073 0.080 1,156,000 88,525 0.0766 1.600 1.600 1.660 1.460 1.600 57,800 1.5316 0.00%
2021-02-04 0 0.080 0.077 0.085 0.077 0.084 229,000 18,035 0.0788 1.600 1.540 1.700 1.540 1.680 11,450 1.5751 -3.61%
2021-02-03 0 0.083 0.077 0.085 0.077 0.085 108,000 9,046 0.0838 1.660 1.540 1.700 1.540 1.700 5,400 1.6752 6.41%
2021-02-02 0 0.078 0.076 0.084 0.070 0.089 5,266,000 402,736 0.0765 1.560 1.520 1.680 1.400 1.780 263,300 1.5296 -8.24%
2021-02-01 0 0.085 0.083 0.086 0.083 0.089 283,000 24,437 0.0863 1.700 1.660 1.720 1.660 1.780 14,150 1.7270 0.00%
2021-01-29 0 0.085 0.085 0.089 0.084 0.090 53,000 4,464 0.0842 1.700 1.700 1.780 1.680 1.800 2,650 1.6845 -7.61%
2021-01-28 0 0.092 0.089 0.092 0.089 0.092 28,000 2,555 0.0913 1.840 1.780 1.840 1.780 1.840 1,400 1.8250 3.37%
2021-01-27 0 0.089 0.089 0.094 0.083 0.094 102,000 8,692 0.0852 1.780 1.780 1.880 1.660 1.880 5,100 1.7043 5.95%
2021-01-26 0 0.084 0.083 0.088 0.083 0.091 173,000 14,467 0.0836 1.680 1.660 1.760 1.660 1.820 8,650 1.6725 -4.55%
2021-01-25 0 0.088 0.084 0.088 0.082 0.094 447,000 37,414 0.0837 1.760 1.680 1.760 1.640 1.880 22,350 1.6740 -6.38%
2021-01-22 0 0.094 0.083 0.094 0.087 0.099 169,000 15,002 0.0888 1.880 1.660 1.880 1.740 1.980 8,450 1.7754 4.44%
2021-01-21 0 0.090 0.083 0.090 0.084 0.090 106,000 9,220 0.0870 1.800 1.660 1.800 1.680 1.800 5,300 1.7396 4.65%
2021-01-20 0 0.086 0.086 0.089 0.086 0.089 392,000 34,783 0.0887 1.720 1.720 1.780 1.720 1.780 19,600 1.7746 -12.24%
2021-01-19 0 0.098 0.084 0.098 0.089 0.099 138,000 13,254 0.0960 1.960 1.680 1.960 1.780 1.980 6,900 1.9209 10.11%
2021-01-18 0 0.089 0.083 0.094 0.089 0.094 5,000 455 0.0910 1.780 1.660 1.880 1.780 1.880 250 1.8200 -5.32%
2021-01-15 0 0.094 0.094 0.104 0.090 0.110 423,000 43,867 0.1037 1.880 1.880 2.080 1.800 2.200 21,150 2.0741 4.44%
2021-01-14 0 0.090 0.090 0.095 0.082 0.110 84,000 8,543 0.1017 1.800 1.800 1.900 1.640 2.200 4,200 2.0340 5.88%
2021-01-13 0 0.085 0.082 0.094 - - 0 0 - 1.700 1.640 1.880 - - 0 - 0.00%
2021-01-12 0 0.085 0.085 0.090 0.085 0.090 4,000 349 0.0873 1.700 1.700 1.800 1.700 1.800 200 1.7450 -2.30%
2021-01-11 0 0.087 0.085 0.095 0.081 0.087 191,000 16,088 0.0842 1.740 1.700 1.900 1.620 1.740 9,550 1.6846 -1.14%
2021-01-08 0 0.088 0.082 0.089 0.082 0.088 8,000 662 0.0828 1.760 1.640 1.780 1.640 1.760 400 1.6550 7.32%
2021-01-07 0 0.082 0.082 0.089 0.082 0.091 131,000 11,064 0.0845 1.640 1.640 1.780 1.640 1.820 6,550 1.6892 -3.53%
2021-01-06 0 0.085 0.085 0.090 0.085 0.092 331,000 28,686 0.0867 1.700 1.700 1.800 1.700 1.840 16,550 1.7333 -9.57%
2021-01-05 0 0.094 0.088 0.095 0.087 0.095 508,000 45,414 0.0894 1.880 1.760 1.900 1.740 1.900 25,400 1.7880 0.00%
2021-01-04 0 0.094 0.094 0.095 0.087 0.095 273,000 25,417 0.0931 1.880 1.880 1.900 1.740 1.900 13,650 1.8621 2.17%
2020-12-31 0 0.092 0.092 0.100 0.087 0.099 14,000 1,346 0.0961 1.840 1.840 2.000 1.740 1.980 700 1.9229 -7.07%
2020-12-30 0 0.099 0.087 0.099 0.099 0.099 22,000 2,178 0.0990 1.980 1.740 1.980 1.980 1.980 1,100 1.9800 6.45%
2020-12-29 0 0.093 0.086 0.095 0.093 0.093 161,000 14,973 0.0930 1.860 1.720 1.900 1.860 1.860 8,050 1.8600 0.00%
2020-12-28 0 0.093 0.086 0.095 - - 0 0 - 1.860 1.720 1.900 - - 0 - -2.11%
2020-12-24 0 0.095 0.086 0.095 0.083 0.095 158,000 13,850 0.0877 1.900 1.720 1.900 1.660 1.900 7,900 1.7532 1.06%
2020-12-23 0 0.094 0.078 0.095 - - 0 0 - 1.880 1.560 1.900 - - 0 - 0.00%
2020-12-22 0 0.094 0.086 0.095 - - 0 0 - 1.880 1.720 1.900 - - 0 - 0.00%
2020-12-21 0 0.094 0.087 0.094 0.085 0.095 103,000 9,085 0.0882 1.880 1.740 1.880 1.700 1.900 5,150 1.7641 5.62%
2020-12-18 0 0.089 0.087 0.096 0.086 0.095 1,629,000 149,150 0.0916 1.780 1.740 1.920 1.720 1.900 81,450 1.8312 -8.25%
2020-12-17 0 0.097 0.097 0.105 0.097 0.104 443,000 46,051 0.1040 1.940 1.940 2.100 1.940 2.080 22,150 2.0791 -7.62%
2020-12-16 0 0.105 0.098 0.105 0.094 0.114 521,000 52,539 0.1008 2.100 1.960 2.100 1.880 2.280 26,050 2.0169 0.00%
2020-12-15 0 0.105 0.098 0.105 0.097 0.113 117,000 11,752 0.1004 2.100 1.960 2.100 1.940 2.260 5,850 2.0089 3.96%
2020-12-14 0 0.101 0.097 0.101 0.098 0.102 64,000 6,515 0.1018 2.020 1.940 2.020 1.960 2.040 3,200 2.0359 -4.72%
2020-12-11 0 0.106 0.097 0.109 0.095 0.109 759,000 74,955 0.0988 2.120 1.940 2.180 1.900 2.180 37,950 1.9751 -0.93%
2020-12-10 0 0.107 0.094 0.107 0.100 0.109 262,000 26,288 0.1003 2.140 1.880 2.140 2.000 2.180 13,100 2.0067 10.31%
2020-12-09 0 0.097 0.097 0.109 0.096 0.096 14,000 1,344 0.0960 1.940 1.940 2.180 1.920 1.920 700 1.9200 2.11%
2020-12-08 0 0.095 0.095 0.110 0.093 0.109 179,000 17,913 0.1001 1.900 1.900 2.200 1.860 2.180 8,950 2.0015 -5.00%
2020-12-07 0 0.100 0.097 0.110 - - 0 0 - 2.000 1.940 2.200 - - 0 - 0.00%
2020-12-04 0 0.100 0.099 0.110 0.093 0.099 215,000 20,085 0.0934 2.000 1.980 2.200 1.860 1.980 10,750 1.8684 2.04%
2020-12-03 0 0.098 0.098 0.107 0.098 0.103 684,000 69,628 0.1018 1.960 1.960 2.140 1.960 2.060 34,200 2.0359 -3.92%
2020-12-02 0 0.102 0.102 0.110 0.102 0.118 242,000 24,955 0.1031 2.040 2.040 2.200 2.040 2.360 12,100 2.0624 -7.27%
2020-12-01 0 0.110 0.103 0.110 0.098 0.122 12,775,000 1,425,173 0.1116 2.200 2.060 2.200 1.960 2.440 638,750 2.2312 11.11%
2020-11-30 0 0.099 0.099 0.106 0.086 0.086 1,000 86 0.0860 1.980 1.980 2.120 1.720 1.720 50 1.7200 -5.71%
2020-11-27 0 0.105 0.084 0.105 0.105 0.105 1,000 105 0.1050 2.100 1.680 2.100 2.100 2.100 50 2.1000 15.38%
2020-11-26 0 0.091 0.085 0.094 0.083 0.094 1,061,000 91,096 0.0859 1.820 1.700 1.880 1.660 1.880 53,050 1.7172 10.98%
2020-11-25 0 0.082 0.082 0.088 0.081 0.092 573,000 49,487 0.0864 1.640 1.640 1.760 1.620 1.840 28,650 1.7273 -6.82%
2020-11-24 0 0.088 0.087 0.095 0.085 0.100 2,119,000 196,782 0.0929 1.760 1.740 1.900 1.700 2.000 105,950 1.8573 -12.00%
2020-11-23 0 0.100 0.096 0.100 0.100 0.102 181,000 18,300 0.1011 2.000 1.920 2.000 2.000 2.040 9,050 2.0221 -1.96%
2020-11-20 0 0.102 0.097 0.102 0.102 0.102 109,000 11,118 0.1020 2.040 1.940 2.040 2.040 2.040 5,450 2.0400 0.00%
2020-11-19 0 0.102 0.099 0.102 0.098 0.102 72,000 7,060 0.0981 2.040 1.980 2.040 1.960 2.040 3,600 1.9611 -0.97%
2020-11-18 0 0.103 0.097 0.103 0.103 0.103 247,000 25,441 0.1030 2.060 1.940 2.060 2.060 2.060 12,350 2.0600 6.19%
2020-11-17 0 0.097 0.096 0.103 0.096 0.108 190,000 19,005 0.1000 1.940 1.920 2.060 1.920 2.160 9,500 2.0005 -4.90%
2020-11-16 0 0.102 0.095 0.108 0.107 0.107 4,000 428 0.1070 2.040 1.900 2.160 2.140 2.140 200 2.1400 3.03%
2020-11-13 0 0.099 0.095 0.100 0.095 0.101 195,000 19,391 0.0994 1.980 1.900 2.000 1.900 2.020 9,750 1.9888 -2.94%
2020-11-12 0 0.102 0.094 0.102 0.095 0.103 40,000 3,840 0.0960 2.040 1.880 2.040 1.900 2.060 2,000 1.9200 5.15%
2020-11-11 0 0.097 0.093 0.098 0.092 0.104 1,474,000 147,482 0.1001 1.940 1.860 1.960 1.840 2.080 73,700 2.0011 -2.02%
2020-11-10 0 0.099 0.098 0.100 0.098 0.112 2,424,000 240,566 0.0992 1.980 1.960 2.000 1.960 2.240 121,200 1.9849 -2.94%
2020-11-09 0 0.102 0.100 0.104 0.099 0.104 1,971,000 201,747 0.1024 2.040 2.000 2.080 1.980 2.080 98,550 2.0472 0.99%
2020-11-06 0 0.101 0.100 0.104 0.100 0.105 841,000 88,123 0.1048 2.020 2.000 2.080 2.000 2.100 42,050 2.0957 1.00%
2020-11-05 0 0.100 0.098 0.118 0.100 0.101 763,000 76,307 0.1000 2.000 1.960 2.360 2.000 2.020 38,150 2.0002 -1.96%
2020-11-04 0 0.102 0.098 0.115 0.102 0.102 8,000 816 0.1020 2.040 1.960 2.300 2.040 2.040 400 2.0400 0.00%
2020-11-03 0 0.102 0.102 0.115 0.098 0.100 157,000 15,496 0.0987 2.040 2.040 2.300 1.960 2.000 7,850 1.9740 3.03%
2020-11-02 0 0.099 0.097 0.099 0.099 0.100 7,103,000 703,198 0.0990 1.980 1.940 1.980 1.980 2.000 355,150 1.9800 -1.98%
2020-10-30 0 0.101 0.100 0.101 0.100 0.104 10,156,000 1,015,749 0.1000 2.020 2.000 2.020 2.000 2.080 507,800 2.0003 -0.98%
2020-10-29 0 0.102 0.099 0.102 0.101 0.102 146,000 14,767 0.1011 2.040 1.980 2.040 2.020 2.040 7,300 2.0229 0.00%
2020-10-28 0 0.102 0.099 0.104 0.101 0.103 10,461,000 1,067,208 0.1020 2.040 1.980 2.080 2.020 2.060 523,050 2.0404 -1.92%
2020-10-27 0 0.104 0.099 0.105 0.100 0.106 192,000 19,248 0.1003 2.080 1.980 2.100 2.000 2.120 9,600 2.0050 0.97%
2020-10-23 0 0.103 0.099 0.108 0.103 0.103 12,099,000 1,246,197 0.1030 2.060 1.980 2.160 2.060 2.060 604,950 2.0600 -0.96%
2020-10-22 0 0.104 0.100 0.109 0.098 0.104 265,000 27,475 0.1037 2.080 2.000 2.180 1.960 2.080 13,250 2.0736 4.00%
2020-10-21 0 0.100 0.100 0.102 - - 0 0 - 2.000 2.000 2.040 - - 0 - 0.00%
2020-10-20 0 0.100 0.097 0.100 0.097 0.100 251,000 25,097 0.1000 2.000 1.940 2.000 1.940 2.000 12,550 1.9998 -2.91%
2020-10-19 0 0.103 0.100 0.103 0.098 0.103 3,000 304 0.1013 2.060 2.000 2.060 1.960 2.060 150 2.0267 -1.90%
2020-10-16 0 0.105 0.100 0.105 0.098 0.106 33,000 3,415 0.1035 2.100 2.000 2.100 1.960 2.120 1,650 2.0697 -3.67%
2020-10-15 0 0.109 0.098 0.109 - - 0 0 - 2.180 1.960 2.180 - - 0 - 0.00%
2020-10-14 0 0.109 0.097 0.109 0.098 0.110 36,000 3,600 0.1000 2.180 1.940 2.180 1.960 2.200 1,800 2.0000 7.92%
2020-10-12 0 0.101 0.099 0.101 0.101 0.101 924,000 93,324 0.1010 2.020 1.980 2.020 2.020 2.020 46,200 2.0200 -0.98%
2020-10-09 0 0.102 0.098 0.102 0.098 0.102 606,000 61,696 0.1018 2.040 1.960 2.040 1.960 2.040 30,300 2.0362 -0.97%
2020-10-08 0 0.103 0.098 0.104 0.098 0.104 20,000 2,027 0.1014 2.060 1.960 2.080 1.960 2.080 1,000 2.0270 -0.96%
2020-10-07 0 0.104 0.098 0.105 0.099 0.105 149,000 14,996 0.1006 2.080 1.960 2.100 1.980 2.100 7,450 2.0129 6.12%
2020-10-06 0 0.098 0.098 0.106 0.095 0.114 21,357,000 2,205,212 0.1033 1.960 1.960 2.120 1.900 2.280 1,067,850 2.0651 -4.85%
2020-10-05 0 0.103 0.095 0.115 0.095 0.103 103,000 10,294 0.0999 2.060 1.900 2.300 1.900 2.060 5,150 1.9988 0.00%
2020-09-30 0 0.103 0.100 0.112 0.103 0.115 311,000 32,607 0.1048 2.060 2.000 2.240 2.060 2.300 15,550 2.0969 -11.21%
2020-09-29 0 0.116 0.100 0.116 - - 0 0 - 2.320 2.000 2.320 - - 0 - 0.00%
2020-09-28 0 0.116 0.100 0.116 0.107 0.117 5,547,000 612,878 0.1105 2.320 2.000 2.320 2.140 2.340 277,350 2.2098 11.54%
2020-09-25 0 0.104 0.102 0.105 0.098 0.109 3,784,000 401,838 0.1062 2.080 2.040 2.100 1.960 2.180 189,200 2.1239 4.00%
2020-09-24 0 0.100 0.100 0.105 0.100 0.109 5,453,000 563,368 0.1033 2.000 2.000 2.100 2.000 2.180 272,650 2.0663 -9.91%
2020-09-23 0 0.111 0.106 0.117 0.099 0.118 8,477,000 899,644 0.1061 2.220 2.120 2.340 1.980 2.360 423,850 2.1226 4.72%
2020-09-22 0 0.106 0.102 0.107 0.104 0.106 5,319,000 562,535 0.1058 2.120 2.040 2.140 2.080 2.120 265,950 2.1152 -0.93%
2020-09-21 0 0.107 0.101 0.108 0.096 0.109 9,747,000 1,028,490 0.1055 2.140 2.020 2.160 1.920 2.180 487,350 2.1104 0.00%
2020-09-18 0 0.107 0.103 0.109 0.107 0.110 4,810,000 523,170 0.1088 2.140 2.060 2.180 2.140 2.200 240,500 2.1753 0.94%
2020-09-17 0 0.106 0.106 0.110 0.105 0.115 8,607,000 937,691 0.1089 2.120 2.120 2.200 2.100 2.300 430,350 2.1789 -4.50%
2020-09-16 0 0.111 0.105 0.111 0.105 0.120 3,378,000 388,914 0.1151 2.220 2.100 2.220 2.100 2.400 168,900 2.3026 0.00%
2020-09-15 0 0.111 0.109 0.117 0.108 0.123 8,330,000 948,563 0.1139 2.220 2.180 2.340 2.160 2.460 416,500 2.2775 -11.20%
2020-09-14 0 0.125 0.118 0.125 0.116 0.126 8,459,000 1,026,152 0.1213 2.500 2.360 2.500 2.320 2.520 422,950 2.4262 0.00%
2020-09-11 0 0.125 0.115 0.128 0.115 0.132 6,153,000 782,264 0.1271 2.500 2.300 2.560 2.300 2.640 307,650 2.5427 -1.57%
2020-09-10 0 0.127 0.121 0.127 0.119 0.133 7,822,000 999,211 0.1277 2.540 2.420 2.540 2.380 2.660 391,100 2.5549 -3.05%
2020-09-09 0 0.131 0.128 0.131 0.128 0.134 903,000 118,683 0.1314 2.620 2.560 2.620 2.560 2.680 45,150 2.6286 -4.38%
2020-09-08 0 0.137 0.124 0.138 0.133 0.146 838,000 111,622 0.1332 2.740 2.480 2.760 2.660 2.920 41,900 2.6640 11.38%
2020-09-07 0 0.123 0.121 0.132 0.123 0.132 504,000 66,519 0.1320 2.460 2.420 2.640 2.460 2.640 25,200 2.6396 -6.82%
2020-09-04 0 0.132 0.124 0.132 0.120 0.132 12,037,000 1,569,761 0.1304 2.640 2.480 2.640 2.400 2.640 601,850 2.6082 -0.75%
2020-09-03 0 0.133 0.125 0.133 0.126 0.135 17,938,000 2,385,893 0.1330 2.660 2.500 2.660 2.520 2.700 896,900 2.6602 3.10%
2020-09-02 0 0.129 0.122 0.131 0.097 0.136 16,229,000 2,062,999 0.1271 2.580 2.440 2.620 1.940 2.720 811,450 2.5424 25.24%
2020-09-01 0 0.103 0.097 0.120 0.095 0.127 1,710,000 183,744 0.1075 2.060 1.940 2.400 1.900 2.540 85,500 2.1491 -15.57%
2020-08-31 0 0.122 0.118 0.132 0.117 0.142 832,000 103,408 0.1243 2.440 2.360 2.640 2.340 2.840 41,600 2.4858 -17.01%
2020-08-28 0 0.147 0.131 0.148 0.118 0.147 17,271,000 2,441,642 0.1414 2.940 2.620 2.960 2.360 2.940 863,550 2.8274 13.08%
2020-08-27 0 0.130 0.124 0.132 0.104 0.132 2,834,000 345,668 0.1220 2.600 2.480 2.640 2.080 2.640 141,700 2.4394 26.21%
2020-08-26 0 0.103 0.099 0.122 0.103 0.111 21,000 2,323 0.1106 2.060 1.980 2.440 2.060 2.220 1,050 2.2124 -7.21%
2020-08-25 0 0.111 0.092 0.123 0.111 0.111 24,000 2,674 0.1114 2.220 1.840 2.460 2.220 2.220 1,200 2.2283 -0.89%
2020-08-24 0 0.112 0.101 0.116 0.108 0.115 34,000 3,679 0.1082 2.240 2.020 2.320 2.160 2.300 1,700 2.1641 0.00%
2020-08-21 0 0.112 0.105 0.116 0.107 0.113 2,000 220 0.1100 2.240 2.100 2.320 2.140 2.260 100 2.2000 3.70%
2020-08-20 0 0.108 0.103 0.108 0.096 0.108 504,000 51,505 0.1022 2.160 2.060 2.160 1.920 2.160 25,200 2.0438 0.00%
2020-08-19 0 0.108 0.108 0.118 0.107 0.110 318,000 34,597 0.1088 2.160 2.160 2.360 2.140 2.200 15,900 2.1759 -10.00%
2020-08-18 0 0.120 0.119 0.126 0.120 0.134 291,000 34,978 0.1202 2.400 2.380 2.520 2.400 2.680 14,550 2.4040 -10.45%
2020-08-17 0 0.134 0.125 0.134 0.129 0.147 49,000 6,357 0.1297 2.680 2.500 2.680 2.580 2.940 2,450 2.5947 5.51%
2020-08-14 0 0.127 0.124 0.130 0.110 0.130 487,000 59,183 0.1215 2.540 2.480 2.600 2.200 2.600 24,350 2.4305 0.79%
2020-08-13 0 0.126 0.120 0.127 0.126 0.129 633,000 80,366 0.1270 2.520 2.400 2.540 2.520 2.580 31,650 2.5392 -2.33%
2020-08-12 0 0.129 0.116 0.135 0.114 0.130 95,000 11,264 0.1186 2.580 2.320 2.700 2.280 2.600 4,750 2.3714 1.57%
2020-08-11 0 0.127 0.115 0.129 0.115 0.135 40,000 5,064 0.1266 2.540 2.300 2.580 2.300 2.700 2,000 2.5320 9.48%
2020-08-10 0 0.116 0.113 0.131 0.113 0.145 407,000 49,769 0.1223 2.320 2.260 2.620 2.260 2.900 20,350 2.4457 -14.71%
2020-08-07 0 0.136 0.111 0.136 0.127 0.146 2,656,000 367,144 0.1382 2.720 2.220 2.720 2.540 2.920 132,800 2.7646 7.09%
2020-08-06 0 0.127 0.113 0.127 0.118 0.127 416,000 50,983 0.1226 2.540 2.260 2.540 2.360 2.540 20,800 2.4511 4.96%
2020-08-05 0 0.121 0.118 0.121 0.121 0.121 278,000 33,638 0.1210 2.420 2.360 2.420 2.420 2.420 13,900 2.4200 -3.20%
2020-08-04 0 0.125 0.120 0.133 0.116 0.130 2,259,000 275,751 0.1221 2.500 2.400 2.660 2.320 2.600 112,950 2.4414 8.70%
2020-08-03 0 0.115 0.108 0.116 0.096 0.115 4,900,000 514,242 0.1049 2.300 2.160 2.320 1.920 2.300 245,000 2.0989 -0.86%
2020-07-31 0 0.116 0.110 0.117 0.116 0.123 128,000 14,876 0.1162 2.320 2.200 2.340 2.320 2.460 6,400 2.3244 1.75%
2020-07-30 0 0.114 0.104 0.114 0.101 0.124 281,000 32,829 0.1168 2.280 2.080 2.280 2.020 2.480 14,050 2.3366 16.33%
2020-07-29 0 0.098 0.093 0.100 0.091 0.103 15,069,000 1,436,550 0.0953 1.960 1.860 2.000 1.820 2.060 753,450 1.9066 -3.92%
2020-07-28 0 0.102 0.092 0.097 0.097 0.106 261,000 27,172 0.1041 2.040 1.840 1.940 1.940 2.120 13,050 2.0821 -2.86%
2020-07-27 0 0.105 0.099 0.100 0.107 0.111 332,000 36,222 0.1091 2.100 1.980 2.000 2.140 2.220 16,600 2.1820 -5.41%
2020-07-24 0 0.111 0.108 0.111 0.108 0.115 113,000 12,468 0.1103 2.220 2.160 2.220 2.160 2.300 5,650 2.2067 -3.48%
2020-07-23 0 0.115 0.113 0.115 0.112 0.116 586,000 67,160 0.1146 2.300 2.260 2.300 2.240 2.320 29,300 2.2922 -1.71%
2020-07-22 0 0.117 0.117 0.123 0.117 0.126 35,000 4,197 0.1199 2.340 2.340 2.460 2.340 2.520 1,750 2.3983 -4.88%
2020-07-21 0 0.123 0.120 0.124 0.124 0.130 44,000 5,595 0.1272 2.460 2.400 2.480 2.480 2.600 2,200 2.5432 -3.15%
2020-07-20 0 0.127 0.122 0.127 0.127 0.127 98,000 12,446 0.1270 2.540 2.440 2.540 2.540 2.540 4,900 2.5400 0.00%
2020-07-17 0 0.127 0.123 0.130 - - 0 0 - 2.540 2.460 2.600 - - 0 - -5.93%
2020-07-16 0 0.135 0.122 0.137 0.123 0.135 106,000 13,350 0.1259 2.700 2.440 2.740 2.460 2.700 5,300 2.5189 6.30%
2020-07-15 0 0.127 0.122 0.127 0.127 0.128 27,000 3,438 0.1273 2.540 2.440 2.540 2.540 2.560 1,350 2.5467 0.00%
2020-07-14 0 0.127 0.123 0.129 - - 0 0 - 2.540 2.460 2.580 - - 0 - 0.00%
2020-07-13 0 0.127 0.119 0.127 0.128 0.134 55,000 7,056 0.1283 2.540 2.380 2.540 2.560 2.680 2,750 2.5658 4.96%
2020-07-10 0 0.121 0.117 0.121 0.117 0.121 8,000 955 0.1194 2.420 2.340 2.420 2.340 2.420 400 2.3875 0.00%
2020-07-09 0 0.121 0.121 0.128 0.120 0.130 257,000 31,944 0.1243 2.420 2.420 2.560 2.400 2.600 12,850 2.4859 -6.92%
2020-07-08 0 0.130 0.119 0.145 0.114 0.130 2,254,000 274,333 0.1217 2.600 2.380 2.900 2.280 2.600 112,700 2.4342 7.44%
2020-07-07 0 0.121 0.114 0.125 0.114 0.122 265,000 30,652 0.1157 2.420 2.280 2.500 2.280 2.440 13,250 2.3134 4.31%
2020-07-06 0 0.116 0.114 0.116 0.115 0.121 6,065,000 704,621 0.1162 2.320 2.280 2.320 2.300 2.420 303,250 2.3236 -5.69%
2020-07-03 0 0.123 0.118 0.123 0.119 0.127 11,806,000 1,420,691 0.1203 2.460 2.360 2.460 2.380 2.540 590,300 2.4067 -3.15%
2020-07-02 0 0.127 0.123 0.127 0.121 0.132 710,000 86,781 0.1222 2.540 2.460 2.540 2.420 2.640 35,500 2.4445 3.25%
2020-06-30 0 0.123 0.123 0.134 0.123 0.123 10,000 1,230 0.1230 2.460 2.460 2.680 2.460 2.460 500 2.4600 -5.38%
2020-06-29 0 0.130 0.122 0.131 0.124 0.165 908,000 117,328 0.1292 2.600 2.440 2.620 2.480 3.300 45,400 2.5843 2.36%
2020-06-26 0 0.127 0.121 0.130 0.121 0.128 9,091,000 1,105,898 0.1216 2.540 2.420 2.600 2.420 2.560 454,550 2.4330 -0.78%
2020-06-24 0 0.128 0.126 0.128 0.126 0.164 288,000 36,925 0.1282 2.560 2.520 2.560 2.520 3.280 14,400 2.5642 1.59%
2020-06-23 0 0.126 0.123 0.126 0.120 0.138 7,761,407 959,688 0.1236 2.520 2.460 2.520 2.400 2.760 388,070 2.4730 -0.79%
2020-06-22 0 0.127 0.122 0.127 0.122 0.136 11,680,000 1,485,261 0.1272 2.540 2.440 2.540 2.440 2.720 584,000 2.5433 -23.49%
2020-06-19 0 0.166 0.166 0.168 0.110 0.168 6,154,000 833,594 0.1355 3.320 3.320 3.360 2.200 3.360 307,700 2.7091 29.69%
2020-06-18 0 0.128 0.122 0.130 0.122 0.131 194,000 23,957 0.1235 2.560 2.440 2.600 2.440 2.620 9,700 2.4698 -5.88%
2020-06-17 0 0.136 0.118 0.136 0.136 0.156 43,000 6,526 0.1518 2.720 2.360 2.720 2.720 3.120 2,150 3.0353 5.43%
2020-06-16 0 0.129 0.127 0.135 0.116 0.150 6,013,000 818,980 0.1362 2.580 2.540 2.700 2.320 3.000 300,650 2.7240 9.32%
2020-06-15 0 0.118 0.108 0.118 0.108 0.135 539,000 62,344 0.1157 2.360 2.160 2.360 2.160 2.700 26,950 2.3133 -2.48%
2020-06-12 0 0.121 0.121 0.124 0.120 0.129 331,000 40,702 0.1230 2.420 2.420 2.480 2.400 2.580 16,550 2.4593 0.00%
2020-06-11 0 0.121 0.121 0.125 0.120 0.135 883,000 108,680 0.1231 2.420 2.420 2.500 2.400 2.700 44,150 2.4616 -14.18%
2020-06-10 0 0.141 0.125 0.144 0.138 0.143 135,000 18,953 0.1404 2.820 2.500 2.880 2.760 2.860 6,750 2.8079 -2.76%
2020-06-09 0 0.145 0.134 0.146 0.135 0.148 124,000 17,413 0.1404 2.900 2.680 2.920 2.700 2.960 6,200 2.8085 -2.03%
2020-06-08 0 0.148 0.135 0.148 - - 0 0 - 2.960 2.700 2.960 - - 0 - -3.90%
2020-06-05 0 0.154 0.135 0.159 - - 0 0 - 3.080 2.700 3.180 - - 0 - 0.00%
2020-06-04 0 0.154 0.144 0.154 0.139 0.155 47,000 6,670 0.1419 3.080 2.880 3.080 2.780 3.100 2,350 2.8383 11.59%
2020-06-03 0 0.138 0.125 0.139 0.138 0.140 19,000 2,641 0.1390 2.760 2.500 2.780 2.760 2.800 950 2.7800 2.22%
2020-06-02 0 0.135 0.135 0.144 0.133 0.143 151,000 21,460 0.1421 2.700 2.700 2.880 2.660 2.860 7,550 2.8424 -7.53%
2020-06-01 0 0.146 0.138 0.146 0.142 0.149 93,000 13,850 0.1489 2.920 2.760 2.920 2.840 2.980 4,650 2.9785 -2.01%
2020-05-29 0 0.149 0.135 0.150 0.133 0.149 214,000 28,675 0.1340 2.980 2.700 3.000 2.660 2.980 10,700 2.6799 -6.29%
2020-05-28 0 0.159 0.141 0.161 0.145 0.160 5,086,000 817,645 0.1608 3.180 2.820 3.220 2.900 3.200 254,300 3.2153 6.00%
2020-05-27 0 0.150 0.136 0.150 0.123 0.150 5,904,000 869,986 0.1474 3.000 2.720 3.000 2.460 3.000 295,200 2.9471 2.74%
2020-05-26 0 0.146 0.125 0.147 0.142 0.147 45,000 6,490 0.1442 2.920 2.500 2.940 2.840 2.940 2,250 2.8844 -0.68%
2020-05-25 0 0.147 0.146 0.148 0.146 0.155 239,000 35,232 0.1474 2.940 2.920 2.960 2.920 3.100 11,950 2.9483 -7.55%
2020-05-22 0 0.159 0.148 0.159 0.149 0.159 18,000 2,842 0.1579 3.180 2.960 3.180 2.980 3.180 900 3.1578 -1.85%
2020-05-21 0 0.162 0.145 0.162 0.148 0.164 445,000 68,119 0.1531 3.240 2.900 3.240 2.960 3.280 22,250 3.0615 7.28%
2020-05-20 0 0.151 0.147 0.152 0.147 0.164 723,000 116,573 0.1612 3.020 2.940 3.040 2.940 3.280 36,150 3.2247 -8.48%
2020-05-19 0 0.165 0.153 0.160 0.159 0.170 193,000 30,788 0.1595 3.300 3.060 3.200 3.180 3.400 9,650 3.1905 3.77%
2020-05-18 0 0.159 0.152 0.160 0.152 0.170 5,953,000 993,842 0.1669 3.180 3.040 3.200 3.040 3.400 297,650 3.3390 4.61%
2020-05-15 0 0.152 0.152 0.154 0.145 0.174 17,808,000 2,817,882 0.1582 3.040 3.040 3.080 2.900 3.480 890,400 3.1647 1.33%
2020-05-14 0 0.150 0.148 0.150 0.145 0.162 21,648,000 3,284,368 0.1517 3.000 2.960 3.000 2.900 3.240 1,082,400 3.0343 -2.60%
2020-05-13 0 0.154 0.154 0.167 0.153 0.161 20,000 3,188 0.1594 3.080 3.080 3.340 3.060 3.220 1,000 3.1880 -7.23%
2020-05-12 0 0.166 0.142 0.172 0.166 0.187 10,204,000 1,814,031 0.1778 3.320 2.840 3.440 3.320 3.740 510,200 3.5555 -3.49%
2020-05-11 0 0.172 0.158 0.172 0.135 0.177 16,724,000 2,550,279 0.1525 3.440 3.160 3.440 2.700 3.540 836,200 3.0498 32.31%
2020-05-08 0 0.130 0.121 0.130 0.130 0.130 100,000 13,000 0.1300 2.600 2.420 2.600 2.600 2.600 5,000 2.6000 0.00%
2020-05-07 0 0.130 0.127 0.130 0.126 0.137 29,000 3,707 0.1278 2.600 2.540 2.600 2.520 2.740 1,450 2.5566 -6.47%
2020-05-06 0 0.139 0.135 0.143 0.130 0.180 207,000 30,099 0.1454 2.780 2.700 2.860 2.600 3.600 10,350 2.9081 -0.71%
2020-05-05 0 0.140 0.123 0.140 0.139 0.140 11,000 1,532 0.1393 2.800 2.460 2.800 2.780 2.800 550 2.7855 1.45%
2020-05-04 0 0.138 0.129 0.139 0.120 0.139 2,140,000 284,086 0.1328 2.760 2.580 2.780 2.400 2.780 107,000 2.6550 9.52%
2020-04-29 0 0.126 0.122 0.139 0.122 0.138 1,921,000 253,747 0.1321 2.520 2.440 2.780 2.440 2.760 96,050 2.6418 -11.27%
2020-04-28 0 0.142 0.138 0.143 0.135 0.143 280,000 38,461 0.1374 2.840 2.760 2.860 2.700 2.860 14,000 2.7472 2.90%
2020-04-27 0 0.138 0.138 0.159 0.138 0.145 50,000 7,060 0.1412 2.760 2.760 3.180 2.760 2.900 2,500 2.8240 -13.21%
2020-04-24 0 0.159 0.142 0.165 - - 0 0 - 3.180 2.840 3.300 - - 0 - 0.00%
2020-04-23 0 0.159 0.151 0.163 0.150 0.164 46,000 7,009 0.1524 3.180 3.020 3.260 3.000 3.280 2,300 3.0474 5.30%
2020-04-22 0 0.151 0.138 0.155 0.139 0.151 107,000 14,957 0.1398 3.020 2.760 3.100 2.780 3.020 5,350 2.7957 0.00%
2020-04-21 0 0.151 0.135 0.153 - - 0 0 - 3.020 2.700 3.060 - - 0 - 0.00%
2020-04-20 0 0.151 0.146 0.159 0.144 0.166 117,000 17,204 0.1470 3.020 2.920 3.180 2.880 3.320 5,850 2.9409 -9.04%
2020-04-17 0 0.166 0.150 0.166 - - 0 0 - 3.320 3.000 3.320 - - 0 - 0.00%
2020-04-16 0 0.166 0.153 0.166 0.159 0.166 209,000 33,976 0.1626 3.320 3.060 3.320 3.180 3.320 10,450 3.2513 3.75%
2020-04-15 0 0.160 0.138 0.160 0.135 0.160 4,519,000 671,729 0.1486 3.200 2.760 3.200 2.700 3.200 225,950 2.9729 1.27%
2020-04-14 0 0.158 0.158 0.166 0.150 0.176 2,894,000 437,690 0.1512 3.160 3.160 3.320 3.000 3.520 144,700 3.0248 -5.95%
2020-04-09 0 0.168 0.151 0.168 0.168 0.169 2,502,000 420,337 0.1680 3.360 3.020 3.360 3.360 3.380 125,100 3.3600 -0.59%
2020-04-08 0 0.169 0.151 0.169 0.169 0.172 4,000 680 0.1700 3.380 3.020 3.380 3.380 3.440 200 3.4000 1.20%
2020-04-07 0 0.167 0.150 0.167 0.159 0.167 552,000 89,917 0.1629 3.340 3.000 3.340 3.180 3.340 27,600 3.2579 7.74%
2020-04-06 0 0.155 0.150 0.155 0.155 0.158 11,000 1,733 0.1575 3.100 3.000 3.100 3.100 3.160 550 3.1509 -3.12%
2020-04-03 0 0.160 0.160 0.167 0.149 0.150 100,000 14,914 0.1491 3.200 3.200 3.340 2.980 3.000 5,000 2.9828 -4.19%
2020-04-02 0 0.167 0.148 0.167 - - 0 0 - 3.340 2.960 3.340 - - 0 - 0.00%
2020-04-01 0 0.167 0.135 0.173 - - 0 0 - 3.340 2.700 3.460 - - 0 - 0.00%
2020-03-31 0 0.167 0.148 0.167 - - 0 0 - 3.340 2.960 3.340 - - 0 - -1.76%
2020-03-30 0 0.170 0.148 0.170 0.160 0.171 17,776,000 2,986,331 0.1680 3.400 2.960 3.400 3.200 3.420 888,800 3.3600 6.25%
2020-03-27 0 0.160 0.151 0.160 0.160 0.160 38,000 6,080 0.1600 3.200 3.020 3.200 3.200 3.200 1,900 3.2000 -2.44%
2020-03-26 0 0.164 0.141 0.164 - - 0 0 - 3.280 2.820 3.280 - - 0 - 0.00%
2020-03-25 0 0.164 0.150 0.164 - - 0 0 - 3.280 3.000 3.280 - - 0 - 0.00%
2020-03-24 0 0.164 0.164 0.173 0.164 0.174 105,000 18,229 0.1736 3.280 3.280 3.460 3.280 3.480 5,250 3.4722 -2.38%
2020-03-23 0 0.168 0.136 0.168 0.160 0.169 6,000 996 0.1660 3.360 2.720 3.360 3.200 3.380 300 3.3200 5.00%
2020-03-20 0 0.160 0.136 0.160 - - 0 0 - 3.200 2.720 3.200 - - 0 - 0.00%
2020-03-19 0 0.160 0.140 0.160 - - 0 0 - 3.200 2.800 3.200 - - 0 - 0.00%
2020-03-18 0 0.160 0.155 0.160 0.150 0.160 16,000 2,550 0.1594 3.200 3.100 3.200 3.000 3.200 800 3.1875 -4.76%
2020-03-17 0 0.168 0.150 0.169 - - 0 0 - 3.360 3.000 3.380 - - 0 - 0.00%
2020-03-16 0 0.168 0.168 0.169 0.150 0.165 56,000 8,515 0.1521 3.360 3.360 3.380 3.000 3.300 2,800 3.0411 -0.59%
2020-03-13 0 0.169 0.155 0.169 0.150 0.169 447,000 67,835 0.1518 3.380 3.100 3.380 3.000 3.380 22,350 3.0351 -0.59%
2020-03-12 0 0.170 0.151 0.170 - - 0 0 - 3.400 3.020 3.400 - - 0 - -1.16%
2020-03-11 0 0.172 0.149 0.172 0.148 0.173 629,000 98,202 0.1561 3.440 2.980 3.440 2.960 3.460 31,450 3.1225 14.67%
2020-03-10 0 0.150 0.150 0.160 0.148 0.160 255,000 38,012 0.1491 3.000 3.000 3.200 2.960 3.200 12,750 2.9813 1.35%
2020-03-09 0 0.148 0.148 0.151 0.148 0.163 577,000 89,355 0.1549 2.960 2.960 3.020 2.960 3.260 28,850 3.0972 -2.63%
2020-03-06 0 0.152 0.152 0.162 0.152 0.167 785,000 125,047 0.1593 3.040 3.040 3.240 3.040 3.340 39,250 3.1859 -12.14%
2020-03-05 0 0.173 0.172 0.173 0.156 0.173 268,000 45,502 0.1698 3.460 3.440 3.460 3.120 3.460 13,400 3.3957 1.76%
2020-03-04 0 0.170 0.162 0.180 0.161 0.170 143,000 23,165 0.1620 3.400 3.240 3.600 3.220 3.400 7,150 3.2399 5.59%
2020-03-03 0 0.161 0.159 0.167 0.157 0.170 552,000 89,847 0.1628 3.220 3.180 3.340 3.140 3.400 27,600 3.2553 1.26%
2020-03-02 0 0.159 0.152 0.160 0.152 0.168 1,552,000 241,598 0.1557 3.180 3.040 3.200 3.040 3.360 77,600 3.1134 -7.02%
2020-02-28 0 0.171 0.154 0.171 0.153 0.174 530,000 86,730 0.1636 3.420 3.080 3.420 3.060 3.480 26,500 3.2728 -0.58%
2020-02-27 0 0.172 0.165 0.172 0.168 0.181 791,000 137,309 0.1736 3.440 3.300 3.440 3.360 3.620 39,550 3.4718 -3.37%
2020-02-26 0 0.178 0.165 0.180 0.165 0.176 559,000 93,991 0.1681 3.560 3.300 3.600 3.300 3.520 27,950 3.3628 2.30%
2020-02-25 0 0.174 0.170 0.175 0.165 0.180 218,000 36,624 0.1680 3.480 3.400 3.500 3.300 3.600 10,900 3.3600 -2.25%
2020-02-24 0 0.178 0.165 0.178 0.178 0.178 1,000 178 0.1780 3.560 3.300 3.560 3.560 3.560 50 3.5600 0.00%
2020-02-21 0 0.178 0.172 0.178 0.171 0.180 272,000 48,633 0.1788 3.560 3.440 3.560 3.420 3.600 13,600 3.5760 0.56%
2020-02-20 0 0.177 0.170 0.180 0.170 0.180 170,000 29,086 0.1711 3.540 3.400 3.600 3.400 3.600 8,500 3.4219 3.51%
2020-02-19 0 0.171 0.171 0.183 0.171 0.183 145,000 24,945 0.1720 3.420 3.420 3.660 3.420 3.660 7,250 3.4407 -10.00%
2020-02-18 0 0.190 0.180 0.190 0.179 0.198 208,000 37,529 0.1804 3.800 3.600 3.800 3.580 3.960 10,400 3.6086 6.15%
2020-02-17 0 0.179 0.175 0.190 0.168 0.185 182,000 32,024 0.1760 3.580 3.500 3.800 3.360 3.700 9,100 3.5191 -5.79%
2020-02-14 0 0.190 0.168 0.190 - - 60,000 11,460 0.1910 3.800 3.360 3.800 - - 3,000 3.8200 -0.52%
2020-02-13 0 0.191 0.151 0.191 0.180 0.192 90,000 16,311 0.1812 3.820 3.020 3.820 3.600 3.840 4,500 3.6247 1.06%
2020-02-12 0 0.189 0.163 0.189 0.167 0.190 157,000 28,718 0.1829 3.780 3.260 3.780 3.340 3.800 7,850 3.6583 2.72%
2020-02-11 0 0.184 0.160 0.200 0.167 0.171 73,000 12,231 0.1675 3.680 3.200 4.000 3.340 3.420 3,650 3.3510 -3.66%
2020-02-10 0 0.191 0.175 0.191 - - 0 0 - 3.820 3.500 3.820 - - 0 - 0.00%
2020-02-07 0 0.191 0.171 0.194 - - 0 0 - 3.820 3.420 3.880 - - 0 - 0.00%
2020-02-06 0 0.191 0.180 0.191 0.162 0.213 686,000 123,440 0.1799 3.820 3.600 3.820 3.240 4.260 34,300 3.5988 6.11%
2020-02-05 0 0.180 0.171 0.180 - - 0 0 - 3.600 3.420 3.600 - - 0 - 0.00%
2020-02-04 0 0.180 0.170 0.180 - - 0 0 - 3.600 3.400 3.600 - - 0 - 0.00%
2020-02-03 0 0.180 0.168 0.180 0.180 0.186 176,000 32,181 0.1828 3.600 3.360 3.600 3.600 3.720 8,800 3.6569 -3.23%
2020-01-31 0 0.186 0.168 0.190 - - 0 0 - 3.720 3.360 3.800 - - 0 - 0.00%
2020-01-30 0 0.186 0.168 0.186 - - 0 0 - 3.720 3.360 3.720 - - 0 - 0.00%
2020-01-29 0 0.186 0.168 0.187 0.182 0.190 133,000 24,315 0.1828 3.720 3.360 3.740 3.640 3.800 6,650 3.6564 3.33%
2020-01-24 0 0.180 0.170 0.183 0.175 0.183 144,000 25,879 0.1797 3.600 3.400 3.660 3.500 3.660 7,200 3.5943 -3.23%
2020-01-23 0 0.186 0.172 0.186 0.170 0.186 312,000 54,518 0.1747 3.720 3.440 3.720 3.400 3.720 15,600 3.4947 0.00%
2020-01-22 0 0.186 0.175 0.186 0.180 0.186 17,000 3,096 0.1821 3.720 3.500 3.720 3.600 3.720 850 3.6424 2.76%
2020-01-21 0 0.181 0.176 0.190 0.181 0.189 120,000 22,036 0.1836 3.620 3.520 3.800 3.620 3.780 6,000 3.6727 -3.72%
2020-01-20 0 0.188 0.182 0.190 0.178 0.195 218,000 40,285 0.1848 3.760 3.640 3.800 3.560 3.900 10,900 3.6959 -0.53%
2020-01-17 0 0.189 0.183 0.197 0.184 0.198 377,000 71,205 0.1889 3.780 3.660 3.940 3.680 3.960 18,850 3.7775 -2.58%
2020-01-16 0 0.194 0.182 0.194 0.194 0.195 116,000 22,507 0.1940 3.880 3.640 3.880 3.880 3.900 5,800 3.8805 0.00%
2020-01-15 0 0.194 0.182 0.194 - - 0 0 - 3.880 3.640 3.880 - - 0 - 0.00%
2020-01-14 0 0.194 0.184 0.194 - - 0 0 - 3.880 3.680 3.880 - - 0 - 0.00%
2020-01-13 0 0.194 0.183 0.194 0.182 0.195 1,597,000 309,353 0.1937 3.880 3.660 3.880 3.640 3.900 79,850 3.8742 -0.51%
2020-01-10 0 0.195 0.180 0.196 0.190 0.199 9,305,000 1,813,990 0.1949 3.900 3.600 3.920 3.800 3.980 465,250 3.8990 5.41%
2020-01-09 0 0.185 0.179 0.186 0.180 0.189 408,000 75,474 0.1850 3.700 3.580 3.720 3.600 3.780 20,400 3.6997 2.78%
2020-01-08 0 0.180 0.179 0.190 0.180 0.186 644,000 116,561 0.1810 3.600 3.580 3.800 3.600 3.720 32,200 3.6199 -2.70%
2020-01-07 0 0.185 0.177 0.185 0.185 0.190 8,355,000 1,587,036 0.1900 3.700 3.540 3.700 3.700 3.800 417,750 3.7990 -0.54%
2020-01-06 0 0.186 0.177 0.195 0.178 0.191 168,000 30,590 0.1821 3.720 3.540 3.900 3.560 3.820 8,400 3.6417 4.49%
2020-01-03 0 0.178 0.178 0.182 0.177 0.188 941,000 171,170 0.1819 3.560 3.560 3.640 3.540 3.760 47,050 3.6380 -3.26%
2020-01-02 0 0.184 0.180 0.194 0.184 0.188 73,000 13,577 0.1860 3.680 3.600 3.880 3.680 3.760 3,650 3.7197 -4.66%
2019-12-31 0 0.193 0.181 0.194 0.186 0.197 601,000 117,179 0.1950 3.860 3.620 3.880 3.720 3.940 30,050 3.8995 4.32%
2019-12-30 0 0.185 0.181 0.189 0.176 0.200 1,935,000 350,832 0.1813 3.700 3.620 3.780 3.520 4.000 96,750 3.6262 -1.60%
2019-12-27 0 0.188 0.188 0.189 0.188 0.190 916,000 172,358 0.1882 3.760 3.760 3.780 3.760 3.800 45,800 3.7633 -1.05%
2019-12-24 0 0.190 0.186 0.190 0.182 0.190 73,000 13,480 0.1847 3.800 3.720 3.800 3.640 3.800 3,650 3.6932 0.00%
2019-12-23 0 0.190 0.180 0.190 - - 0 0 - 3.800 3.600 3.800 - - 0 - 0.00%
2019-12-20 0 0.190 0.185 0.190 0.190 0.190 46,000 8,740 0.1900 3.800 3.700 3.800 3.800 3.800 2,300 3.8000 -1.04%
2019-12-19 0 0.192 0.183 0.192 0.190 0.192 256,000 48,811 0.1907 3.840 3.660 3.840 3.800 3.840 12,800 3.8134 1.05%
2019-12-18 0 0.190 0.181 0.190 0.190 0.191 78,000 14,824 0.1901 3.800 3.620 3.800 3.800 3.820 3,900 3.8010 0.00%
2019-12-17 0 0.190 0.184 0.195 0.181 0.192 1,043,000 195,366 0.1873 3.800 3.680 3.900 3.620 3.840 52,150 3.7462 2.15%
2019-12-16 0 0.186 0.185 0.187 0.186 0.195 209,000 39,091 0.1870 3.720 3.700 3.740 3.720 3.900 10,450 3.7408 -0.53%
2019-12-13 0 0.187 0.186 0.195 0.185 0.197 731,000 138,518 0.1895 3.740 3.720 3.900 3.700 3.940 36,550 3.7898 -4.10%
2019-12-12 0 0.195 0.189 0.198 0.187 0.200 284,000 55,283 0.1947 3.900 3.780 3.960 3.740 4.000 14,200 3.8932 0.52%
2019-12-11 0 0.194 0.191 0.205 0.189 0.208 531,000 104,569 0.1969 3.880 3.820 4.100 3.780 4.160 26,550 3.9386 -6.73%
2019-12-10 0 0.208 0.186 0.208 0.200 0.212 438,000 89,265 0.2038 4.160 3.720 4.160 4.000 4.240 21,900 4.0760 4.00%
2019-12-09 0 0.200 0.186 0.200 0.199 0.200 120,000 23,949 0.1996 4.000 3.720 4.000 3.980 4.000 6,000 3.9915 0.00%
2019-12-06 0 0.200 0.200 0.210 0.200 0.219 3,054,000 614,664 0.2013 4.000 4.000 4.200 4.000 4.380 152,700 4.0253 2.56%
2019-12-05 0 0.195 0.193 0.204 0.195 0.215 934,000 198,714 0.2128 3.900 3.860 4.080 3.900 4.300 46,700 4.2551 -9.30%
2019-12-04 0 0.215 0.204 0.215 0.206 0.219 5,387,000 1,165,575 0.2164 4.300 4.080 4.300 4.120 4.380 269,350 4.3274 -1.38%
2019-12-03 0 0.218 0.218 0.225 0.189 0.220 24,898,000 5,392,855 0.2166 4.360 4.360 4.500 3.780 4.400 1,244,900 4.3320 14.74%
2019-12-02 0 0.190 0.180 0.190 - - 0 0 - 3.800 3.600 3.800 - - 0 - -4.04%
2019-11-29 0 0.198 0.184 0.198 0.184 0.198 141,000 27,725 0.1966 3.960 3.680 3.960 3.680 3.960 7,050 3.9326 1.02%
2019-11-28 0 0.196 0.186 0.196 0.188 0.197 10,000 1,898 0.1898 3.920 3.720 3.920 3.760 3.940 500 3.7960 7.10%
2019-11-27 0 0.183 0.183 0.197 0.181 0.198 270,000 51,699 0.1915 3.660 3.660 3.940 3.620 3.960 13,500 3.8296 -8.04%
2019-11-26 0 0.199 0.181 0.199 - - 0 0 - 3.980 3.620 3.980 - - 0 - -5.24%
2019-11-25 0 0.210 0.185 0.210 0.185 0.225 280,543 54,911 0.1957 4.200 3.700 4.200 3.700 4.500 14,027 3.9146 -6.67%
2019-11-22 0 0.225 0.160 0.225 0.190 0.250 214,000 51,206 0.2393 4.500 3.200 4.500 3.800 5.000 10,700 4.7856 21.62%
2019-11-21 0 0.185 0.185 0.260 - - 0 0 - 3.700 3.700 5.200 - - 0 - 0.00%
2019-11-20 0 0.185 0.160 0.185 0.180 0.185 14,000 2,575 0.1839 3.700 3.200 3.700 3.600 3.700 700 3.6786 1.65%
2019-11-19 0 0.182 0.160 0.182 0.181 0.182 106,000 19,289 0.1820 3.640 3.200 3.640 3.620 3.640 5,300 3.6394 0.00%
2019-11-18 0 0.182 0.160 0.182 - - 0 0 - 3.640 3.200 3.640 - - 0 - -0.55%
2019-11-15 0 0.183 0.175 0.185 - - 0 0 - 3.660 3.500 3.700 - - 0 - 0.00%
2019-11-14 0 0.183 0.151 0.183 0.180 0.183 446,000 81,380 0.1825 3.660 3.020 3.660 3.600 3.660 22,300 3.6493 0.55%
2019-11-13 0 0.182 0.182 0.199 0.180 0.199 536,000 99,300 0.1853 3.640 3.640 3.980 3.600 3.980 26,800 3.7052 -6.67%
2019-11-12 0 0.195 0.180 0.196 0.184 0.195 34,000 6,542 0.1924 3.900 3.600 3.920 3.680 3.900 1,700 3.8482 -0.51%
2019-11-11 0 0.196 0.188 0.199 0.196 0.199 146,000 28,637 0.1961 3.920 3.760 3.980 3.920 3.980 7,300 3.9229 -1.51%
2019-11-08 0 0.199 0.183 0.200 0.183 0.207 200,000 38,296 0.1915 3.980 3.660 4.000 3.660 4.140 10,000 3.8296 -4.78%
2019-11-07 0 0.209 0.190 0.209 0.194 0.209 224,000 43,950 0.1962 4.180 3.800 4.180 3.880 4.180 11,200 3.9241 6.63%
2019-11-06 0 0.196 0.196 0.208 0.196 0.209 6,159,000 1,239,247 0.2012 3.920 3.920 4.160 3.920 4.180 307,950 4.0242 -4.39%
2019-11-05 0 0.205 0.200 0.204 0.200 0.208 20,000 4,088 0.2044 4.100 4.000 4.080 4.000 4.160 1,000 4.0880 -1.44%
2019-11-04 0 0.208 0.195 0.208 - - 0 0 - 4.160 3.900 4.160 - - 0 - 0.00%
2019-11-01 0 0.208 0.196 0.208 0.205 0.208 152,000 31,477 0.2071 4.160 3.920 4.160 4.100 4.160 7,600 4.1417 0.00%
2019-10-31 0 0.208 0.200 0.208 0.198 0.209 14,666,000 2,935,601 0.2002 4.160 4.000 4.160 3.960 4.180 733,300 4.0033 -0.48%
2019-10-30 0 0.209 0.204 0.209 0.205 0.218 14,232,000 2,988,316 0.2100 4.180 4.080 4.180 4.100 4.360 711,600 4.1994 -5.00%
2019-10-29 0 0.220 0.204 0.220 0.220 0.220 36,000 7,920 0.2200 4.400 4.080 4.400 4.400 4.400 1,800 4.4000 0.00%
2019-10-28 0 0.220 0.204 0.220 0.219 0.220 199,000 43,589 0.2190 4.400 4.080 4.400 4.380 4.400 9,950 4.3808 0.46%
2019-10-25 0 0.219 0.202 0.219 0.219 0.220 92,000 20,161 0.2191 4.380 4.040 4.380 4.380 4.400 4,600 4.3828 6.83%
2019-10-24 0 0.205 0.205 0.220 0.202 0.207 647,000 132,567 0.2049 4.100 4.100 4.400 4.040 4.140 32,350 4.0979 -6.82%
2019-10-23 0 0.220 0.201 0.220 - - 0 0 - 4.400 4.020 4.400 - - 0 - 0.00%
2019-10-22 0 0.220 0.210 0.223 0.211 0.223 122,000 26,678 0.2187 4.400 4.200 4.460 4.220 4.460 6,100 4.3734 -1.35%
2019-10-21 0 0.223 0.207 0.223 0.207 0.228 1,287,000 279,457 0.2171 4.460 4.140 4.460 4.140 4.560 64,350 4.3428 1.36%
2019-10-18 0 0.220 0.202 0.220 - - 0 0 - 4.400 4.040 4.400 - - 0 - -0.45%
2019-10-17 0 0.221 0.212 0.227 0.220 0.227 42,000 9,463 0.2253 4.420 4.240 4.540 4.400 4.540 2,100 4.5062 1.38%
2019-10-16 0 0.218 0.211 0.218 0.211 0.220 266,000 57,433 0.2159 4.360 4.220 4.360 4.220 4.400 13,300 4.3183 -0.46%
2019-10-15 0 0.219 0.215 0.219 0.212 0.230 16,014,000 3,500,328 0.2186 4.380 4.300 4.380 4.240 4.600 800,700 4.3716 -2.23%
2019-10-14 0 0.224 0.213 0.224 0.213 0.227 748,000 164,531 0.2200 4.480 4.260 4.480 4.260 4.540 37,400 4.3992 -1.32%
2019-10-11 0 0.227 0.225 0.229 0.227 0.229 55,000 12,584 0.2288 4.540 4.500 4.580 4.540 4.580 2,750 4.5760 -1.30%
2019-10-10 0 0.230 0.229 0.232 0.224 0.237 255,000 57,845 0.2268 4.600 4.580 4.640 4.480 4.740 12,750 4.5369 3.14%
2019-10-09 0 0.223 0.223 0.234 0.222 0.239 545,000 123,098 0.2259 4.460 4.460 4.680 4.440 4.780 27,250 4.5174 -8.23%
2019-10-08 0 0.243 0.222 0.243 0.222 0.244 262,000 61,355 0.2342 4.860 4.440 4.860 4.440 4.880 13,100 4.6836 4.29%
2019-10-04 0 0.233 0.233 0.247 0.233 0.260 1,010,000 248,724 0.2463 4.660 4.660 4.940 4.660 5.200 50,500 4.9252 -6.43%
2019-10-03 0 0.249 0.233 0.249 0.240 0.250 7,750,000 1,868,597 0.2411 4.980 4.660 4.980 4.800 5.000 387,500 4.8222 0.40%
2019-10-02 0 0.248 0.241 0.250 0.234 0.255 12,603,000 2,952,627 0.2343 4.960 4.820 5.000 4.680 5.100 630,150 4.6856 -4.62%
2019-09-30 0 0.260 0.230 0.260 0.225 0.260 9,608,000 2,231,739 0.2323 5.200 4.600 5.200 4.500 5.200 480,400 4.6456 10.64%
2019-09-27 0 0.235 0.235 0.249 0.234 0.255 458,000 109,670 0.2395 4.700 4.700 4.980 4.680 5.100 22,900 4.7891 2.62%
2019-09-26 0 0.229 0.229 0.234 0.229 0.249 667,000 158,049 0.2370 4.580 4.580 4.680 4.580 4.980 33,350 4.7391 -8.40%
2019-09-25 0 0.250 0.220 0.250 0.240 0.260 2,198,000 534,290 0.2431 5.000 4.400 5.000 4.800 5.200 109,900 4.8616 0.40%
2019-09-24 0 0.249 0.230 0.249 0.249 0.260 97,000 24,316 0.2507 4.980 4.600 4.980 4.980 5.200 4,850 5.0136 -4.23%
2019-09-23 0 0.260 0.250 0.260 0.250 0.260 422,000 107,470 0.2547 5.200 5.000 5.200 5.000 5.200 21,100 5.0934 0.00%
2019-09-20 0 0.260 0.250 0.260 0.250 0.275 1,674,000 451,800 0.2699 5.200 5.000 5.200 5.000 5.500 83,700 5.3978 0.00%
2019-09-19 0 0.260 0.250 0.260 0.250 0.260 1,849,000 470,170 0.2543 5.200 5.000 5.200 5.000 5.200 92,450 5.0857 4.00%
2019-09-18 0 0.250 0.223 0.250 0.231 0.260 2,031,000 511,010 0.2516 5.000 4.460 5.000 4.620 5.200 101,550 5.0321 1.21%
2019-09-17 0 0.247 0.240 0.247 0.234 0.247 21,954,000 5,163,427 0.2352 4.940 4.800 4.940 4.680 4.940 1,097,700 4.7039 0.00%
2019-09-16 0 0.247 0.238 0.247 0.238 0.247 476,000 114,703 0.2410 4.940 4.760 4.940 4.760 4.940 23,800 4.8195 2.07%
2019-09-13 0 0.242 0.223 0.242 0.226 0.248 416,000 95,734 0.2301 4.840 4.460 4.840 4.520 4.960 20,800 4.6026 -1.22%
2019-09-12 0 0.245 0.226 0.245 0.220 0.245 810,000 186,415 0.2301 4.900 4.520 4.900 4.400 4.900 40,500 4.6028 -0.81%
2019-09-11 0 0.247 0.235 0.247 0.209 0.250 1,563,000 353,489 0.2262 4.940 4.700 4.940 4.180 5.000 78,150 4.5232 16.51%
2019-09-10 0 0.212 0.211 0.213 0.209 0.229 1,441,000 311,972 0.2165 4.240 4.220 4.260 4.180 4.580 72,050 4.3299 -6.19%
2019-09-09 0 0.226 0.214 0.226 0.214 0.227 190,000 42,900 0.2258 4.520 4.280 4.520 4.280 4.540 9,500 4.5158 0.00%
2019-09-06 0 0.226 0.222 0.230 0.218 0.235 708,000 162,527 0.2296 4.520 4.440 4.600 4.360 4.700 35,400 4.5912 0.89%
2019-09-05 0 0.224 0.218 0.225 0.220 0.237 378,000 84,743 0.2242 4.480 4.360 4.500 4.400 4.740 18,900 4.4838 -2.61%
2019-09-04 0 0.230 0.223 0.240 0.223 0.250 2,075,000 481,969 0.2323 4.600 4.460 4.800 4.460 5.000 103,750 4.6455 -6.12%
2019-09-03 0 0.245 0.244 0.250 0.215 0.270 35,354,000 7,787,575 0.2203 4.900 4.880 5.000 4.300 5.400 1,767,700 4.4055 8.41%
2019-09-02 0 0.226 0.193 0.226 - - 0 0 - 4.520 3.860 4.520 - - 0 - 0.00%
2019-08-30 0 0.226 0.216 0.226 0.215 0.226 624,000 138,663 0.2222 4.520 4.320 4.520 4.300 4.520 31,200 4.4443 0.00%
2019-08-29 0 0.226 0.205 0.226 0.221 0.230 398,000 88,666 0.2228 4.520 4.100 4.520 4.420 4.600 19,900 4.4556 4.15%
2019-08-28 0 0.217 0.205 0.228 0.205 0.223 30,000 6,261 0.2087 4.340 4.100 4.560 4.100 4.460 1,500 4.1740 3.33%
2019-08-27 0 0.210 0.206 0.210 - - 0 0 - 4.200 4.120 4.200 - - 0 - -1.87%
2019-08-26 0 0.214 0.207 0.220 0.205 0.220 167,000 34,430 0.2062 4.280 4.140 4.400 4.100 4.400 8,350 4.1234 -2.73%
2019-08-23 0 0.220 0.209 0.220 0.205 0.220 493,000 105,076 0.2131 4.400 4.180 4.400 4.100 4.400 24,650 4.2627 4.76%
2019-08-22 0 0.210 0.201 0.211 0.202 0.210 42,000 8,580 0.2043 4.200 4.020 4.220 4.040 4.200 2,100 4.0857 3.45%
2019-08-21 0 0.203 0.203 0.223 0.200 0.228 124,000 27,161 0.2190 4.060 4.060 4.460 4.000 4.560 6,200 4.3808 -0.49%
2019-08-20 0 0.204 0.202 0.206 0.202 0.212 4,993,000 1,046,297 0.2096 4.080 4.040 4.120 4.040 4.240 249,650 4.1911 -2.39%
2019-08-19 0 0.209 0.204 0.213 0.191 0.213 88,000 17,762 0.2018 4.180 4.080 4.260 3.820 4.260 4,400 4.0368 3.98%
2019-08-16 0 0.201 0.201 0.212 0.201 0.212 331,000 67,670 0.2044 4.020 4.020 4.240 4.020 4.240 16,550 4.0888 -3.83%
2019-08-15 0 0.209 0.200 0.212 0.198 0.214 83,000 16,931 0.2040 4.180 4.000 4.240 3.960 4.280 4,150 4.0798 0.97%
2019-08-14 0 0.207 0.207 0.214 0.182 0.214 215,000 41,841 0.1946 4.140 4.140 4.280 3.640 4.280 10,750 3.8922 -3.27%
2019-08-13 0 0.214 0.204 0.214 0.214 0.215 305,000 65,439 0.2146 4.280 4.080 4.280 4.280 4.300 15,250 4.2911 0.00%
2019-08-12 0 0.214 0.202 0.214 0.200 0.214 15,088,000 3,108,546 0.2060 4.280 4.040 4.280 4.000 4.280 754,400 4.1206 2.39%
2019-08-09 0 0.209 0.187 0.210 0.181 0.210 1,670,000 314,748 0.1885 4.180 3.740 4.200 3.620 4.200 83,500 3.7694 4.50%
2019-08-08 0 0.200 0.190 0.200 0.189 0.224 12,856,000 2,565,053 0.1995 4.000 3.800 4.000 3.780 4.480 642,800 3.9904 5.26%
2019-08-07 0 0.190 0.186 0.213 0.190 0.201 981,000 194,230 0.1980 3.800 3.720 4.260 3.800 4.020 49,050 3.9598 -13.24%
2019-08-06 0 0.219 0.181 0.219 0.210 0.250 199,000 43,618 0.2192 4.380 3.620 4.380 4.200 5.000 9,950 4.3837 -0.45%
2019-08-05 0 0.220 0.151 0.225 - - 0 0 - 4.400 3.020 4.500 - - 0 - 0.00%
2019-08-02 0 0.220 0.210 0.230 0.210 0.230 2,399,000 514,752 0.2146 4.400 4.200 4.600 4.200 4.600 119,950 4.2914 -2.22%
2019-08-01 0 0.225 0.216 0.230 0.204 0.230 690,000 147,532 0.2138 4.500 4.320 4.600 4.080 4.600 34,500 4.2763 7.14%
2019-07-31 0 0.210 - 0.214 - - 0 0 - 4.200 - 4.280 - - 0 - 0.00%
2019-07-30 0 0.210 0.204 0.212 0.204 0.211 15,197,000 3,100,742 0.2040 4.200 4.080 4.240 4.080 4.220 759,850 4.0807 0.96%
2019-07-29 0 0.208 0.205 0.209 0.204 0.210 15,031,000 3,066,480 0.2040 4.160 4.100 4.180 4.080 4.200 751,550 4.0802 0.00%
2019-07-26 0 0.208 0.207 0.211 0.207 0.213 10,191,000 2,116,810 0.2077 4.160 4.140 4.220 4.140 4.260 509,550 4.1543 0.00%
2019-07-25 0 0.208 0.206 0.208 0.206 0.210 10,256,000 2,116,708 0.2064 4.160 4.120 4.160 4.120 4.200 512,800 4.1277 -3.26%
2019-07-24 0 0.215 0.200 0.215 0.201 0.215 278,000 58,916 0.2119 4.300 4.000 4.300 4.020 4.300 13,900 4.2386 1.42%
2019-07-23 0 0.212 0.201 0.212 0.200 0.216 35,000 7,469 0.2134 4.240 4.020 4.240 4.000 4.320 1,750 4.2680 1.44%
2019-07-22 0 0.209 0.201 0.213 - - 0 0 - 4.180 4.020 4.260 - - 0 - 0.00%
2019-07-19 0 0.209 0.199 0.209 0.200 0.213 89,000 18,357 0.2063 4.180 3.980 4.180 4.000 4.260 4,450 4.1252 4.50%
2019-07-18 0 0.200 0.199 0.200 0.195 0.205 2,098,000 418,515 0.1995 4.000 3.980 4.000 3.900 4.100 104,900 3.9897 -0.99%
2019-07-17 0 0.202 0.202 0.210 0.202 0.208 563,000 114,434 0.2033 4.040 4.040 4.200 4.040 4.160 28,150 4.0652 -2.88%
2019-07-16 0 0.208 0.202 0.208 - - 0 0 - 4.160 4.040 4.160 - - 0 - -0.95%
2019-07-15 0 0.210 0.209 0.210 0.205 0.210 887,000 183,463 0.2068 4.200 4.180 4.200 4.100 4.200 44,350 4.1367 0.00%
2019-07-12 0 0.210 0.206 0.210 0.208 0.210 187,000 39,262 0.2100 4.200 4.120 4.200 4.160 4.200 9,350 4.1991 0.00%
2019-07-11 0 0.210 0.208 0.210 0.207 0.211 5,141,000 1,064,648 0.2071 4.200 4.160 4.200 4.140 4.220 257,050 4.1418 -0.47%
2019-07-10 0 0.211 0.208 0.211 0.206 0.219 6,674,000 1,381,747 0.2070 4.220 4.160 4.220 4.120 4.380 333,700 4.1407 0.96%
2019-07-09 0 0.209 0.208 0.209 0.207 0.217 9,830,000 2,048,218 0.2084 4.180 4.160 4.180 4.140 4.340 491,500 4.1673 -1.42%
2019-07-08 0 0.212 0.209 0.212 0.205 0.212 376,000 78,868 0.2098 4.240 4.180 4.240 4.100 4.240 18,800 4.1951 0.00%
2019-07-05 0 0.212 0.207 0.212 0.207 0.212 17,722,000 3,680,971 0.2077 4.240 4.140 4.240 4.140 4.240 886,100 4.1541 1.44%
2019-07-04 0 0.209 0.203 0.209 0.207 0.224 5,984,000 1,246,944 0.2084 4.180 4.060 4.180 4.140 4.480 299,200 4.1676 0.97%
2019-07-03 0 0.207 0.205 0.210 0.207 0.207 5,156,000 1,067,936 0.2071 4.140 4.100 4.200 4.140 4.140 257,800 4.1425 -3.27%
2019-07-02 0 0.214 0.207 0.214 0.209 0.220 11,584,000 2,424,812 0.2093 4.280 4.140 4.280 4.180 4.400 579,200 4.1865 -0.47%
2019-06-28 0 0.215 0.206 0.215 0.211 0.216 240,000 51,416 0.2142 4.300 4.120 4.300 4.220 4.320 12,000 4.2847 1.90%
2019-06-27 0 0.211 0.206 0.211 0.210 0.214 9,605,000 2,025,826 0.2109 4.220 4.120 4.220 4.200 4.280 480,250 4.2183 1.93%
2019-06-26 0 0.207 0.206 0.211 0.206 0.219 23,866,000 4,974,116 0.2084 4.140 4.120 4.220 4.120 4.380 1,193,300 4.1684 -5.91%
2019-06-25 0 0.220 0.211 0.220 0.213 0.230 1,819,000 409,017 0.2249 4.400 4.220 4.400 4.260 4.600 90,950 4.4972 3.77%
2019-06-24 0 0.212 0.209 0.212 0.208 0.213 23,103,000 4,809,902 0.2082 4.240 4.180 4.240 4.160 4.260 1,155,150 4.1639 0.47%
2019-06-21 0 0.211 0.206 0.211 0.206 0.219 1,945,000 405,543 0.2085 4.220 4.120 4.220 4.120 4.380 97,250 4.1701 2.43%
2019-06-20 0 0.206 0.206 0.208 0.206 0.219 11,070,000 2,304,251 0.2082 4.120 4.120 4.160 4.120 4.380 553,500 4.1631 -2.37%
2019-06-19 0 0.211 0.209 0.213 0.208 0.218 10,210,000 2,124,827 0.2081 4.220 4.180 4.260 4.160 4.360 510,500 4.1622 -1.40%
2019-06-18 0 0.214 0.210 0.218 0.208 0.220 10,140,000 2,110,057 0.2081 4.280 4.200 4.360 4.160 4.400 507,000 4.1618 0.94%
2019-06-17 0 0.212 0.209 0.214 0.208 0.222 9,328,000 1,941,363 0.2081 4.240 4.180 4.280 4.160 4.440 466,400 4.1624 -1.85%
2019-06-14 0 0.216 0.209 0.216 0.210 0.217 179,000 38,321 0.2141 4.320 4.180 4.320 4.200 4.340 8,950 4.2817 1.89%
2019-06-13 0 0.212 0.208 0.215 0.208 0.220 19,717,000 4,101,632 0.2080 4.240 4.160 4.300 4.160 4.400 985,850 4.1605 3.41%
2019-06-12 0 0.205 0.205 0.213 0.205 0.219 20,451,000 4,255,368 0.2081 4.100 4.100 4.260 4.100 4.380 1,022,550 4.1615 -1.91%
2019-06-11 0 0.209 0.205 0.209 0.202 0.215 11,261,000 2,348,764 0.2086 4.180 4.100 4.180 4.040 4.300 563,050 4.1715 0.97%
2019-06-10 0 0.207 0.207 0.210 0.206 0.214 11,442,000 2,364,834 0.2067 4.140 4.140 4.200 4.120 4.280 572,100 4.1336 0.00%
2019-06-06 0 0.207 0.205 0.212 0.205 0.214 11,163,000 2,302,799 0.2063 4.140 4.100 4.240 4.100 4.280 558,150 4.1258 0.00%
2019-06-05 0 0.207 0.206 0.220 0.206 0.227 26,018,000 5,380,601 0.2068 4.140 4.120 4.400 4.120 4.540 1,300,900 4.1361 -1.43%
2019-06-04 0 0.210 0.207 0.215 - - 0 0 - 4.200 4.140 4.300 - - 0 - 0.00%
2019-06-03 0 0.210 0.205 0.215 0.207 0.217 286,000 59,409 0.2077 4.200 4.100 4.300 4.140 4.340 14,300 4.1545 -1.87%
2019-05-31 0 0.214 0.207 0.214 0.209 0.218 158,000 33,276 0.2106 4.280 4.140 4.280 4.180 4.360 7,900 4.2122 0.00%
2019-05-30 0 0.214 0.205 0.214 0.207 0.214 333,000 69,056 0.2074 4.280 4.100 4.280 4.140 4.280 16,650 4.1475 3.38%
2019-05-29 0 0.207 0.201 0.207 0.201 0.209 434,000 89,709 0.2067 4.140 4.020 4.140 4.020 4.180 21,700 4.1341 -0.96%
2019-05-28 0 0.209 0.206 0.210 0.206 0.214 795,000 166,306 0.2092 4.180 4.120 4.200 4.120 4.280 39,750 4.1838 1.46%
2019-05-27 0 0.206 0.206 0.208 0.201 0.221 34,623,000 7,051,863 0.2037 4.120 4.120 4.160 4.020 4.420 1,731,150 4.0735 -15.92%
2019-05-24 0 0.245 0.225 0.249 - - 0 0 - 4.900 4.500 4.980 - - 0 - 0.00%
2019-05-23 0 0.245 0.228 0.250 0.226 0.260 147,000 36,015 0.2450 4.900 4.560 5.000 4.520 5.200 7,350 4.9000 -5.77%
2019-05-22 0 0.260 0.248 0.265 0.248 0.260 1,536,000 399,025 0.2598 5.200 4.960 5.300 4.960 5.200 76,800 5.1956 -1.89%
2019-05-21 0 0.265 0.248 0.265 0.245 0.280 26,011,000 6,969,236 0.2679 5.300 4.960 5.300 4.900 5.600 1,300,550 5.3587 6.00%
2019-05-20 0 0.250 0.210 0.250 0.250 0.250 108,000 27,000 0.2500 5.000 4.200 5.000 5.000 5.000 5,400 5.0000 0.00%
2019-05-17 0 0.250 0.206 0.250 0.248 0.255 87,000 21,626 0.2486 5.000 4.120 5.000 4.960 5.100 4,350 4.9715 0.81%
2019-05-16 0 0.248 0.222 0.248 0.239 0.249 504,000 121,123 0.2403 4.960 4.440 4.960 4.780 4.980 25,200 4.8065 7.36%
2019-05-15 0 0.231 0.217 0.231 0.216 0.239 381,000 87,972 0.2309 4.620 4.340 4.620 4.320 4.780 19,050 4.6180 0.43%
2019-05-14 0 0.230 0.202 0.239 - - 0 0 - 4.600 4.040 4.780 - - 0 - 0.00%
2019-05-10 0 0.230 0.202 0.240 - - 0 0 - 4.600 4.040 4.800 - - 0 - 0.00%
2019-05-09 0 0.230 0.216 0.230 0.219 0.232 763,000 174,659 0.2289 4.600 4.320 4.600 4.380 4.640 38,150 4.5782 4.07%
2019-05-08 0 0.221 0.210 0.225 0.211 0.227 108,000 23,706 0.2195 4.420 4.200 4.500 4.220 4.540 5,400 4.3900 3.76%
2019-05-07 0 0.213 0.210 0.213 0.210 0.213 483,000 102,099 0.2114 4.260 4.200 4.260 4.200 4.260 24,150 4.2277 1.43%
2019-05-06 0 0.210 0.210 0.213 0.198 0.216 2,030,000 413,421 0.2037 4.200 4.200 4.260 3.960 4.320 101,500 4.0731 -2.78%
2019-05-03 0 0.216 0.210 0.216 0.220 0.300 1,429,000 345,037 0.2415 4.320 4.200 4.320 4.400 6.000 71,450 4.8291 -6.49%
2019-05-02 0 0.231 0.231 0.236 0.198 0.249 446,000 104,186 0.2336 4.620 4.620 4.720 3.960 4.980 22,300 4.6720 -5.71%
2019-04-30 0 0.245 0.242 0.245 0.241 0.255 855,000 212,077 0.2480 4.900 4.840 4.900 4.820 5.100 42,750 4.9609 -2.00%
2019-04-29 0 0.250 0.250 0.260 0.250 0.275 344,000 89,005 0.2587 5.000 5.000 5.200 5.000 5.500 17,200 5.1747 -5.66%
2019-04-26 0 0.265 0.260 0.265 0.260 0.280 516,000 135,420 0.2624 5.300 5.200 5.300 5.200 5.600 25,800 5.2488 -3.64%
2019-04-25 0 0.275 0.265 0.280 0.270 0.285 5,762,000 1,586,090 0.2753 5.500 5.300 5.600 5.400 5.700 288,100 5.5053 -1.79%
2019-04-24 0 0.280 0.280 0.290 0.260 0.290 31,350,000 8,472,365 0.2703 5.600 5.600 5.800 5.200 5.800 1,567,500 5.4050 3.70%
2019-04-23 0 0.270 0.265 0.270 0.260 0.270 20,545,000 5,459,440 0.2657 5.400 5.300 5.400 5.200 5.400 1,027,250 5.3146 0.00%
2019-04-18 0 0.270 0.270 0.280 0.270 0.280 16,149,000 4,444,530 0.2752 5.400 5.400 5.600 5.400 5.600 807,450 5.5044 -3.57%
2019-04-17 0 0.280 0.275 0.280 0.265 0.285 38,552,000 10,586,910 0.2746 5.600 5.500 5.600 5.300 5.700 1,927,600 5.4923 3.70%
2019-04-16 0 0.270 0.270 0.280 0.260 0.290 32,168,000 8,687,860 0.2701 5.400 5.400 5.600 5.200 5.800 1,608,400 5.4016 0.00%
2019-04-15 0 0.270 0.265 0.270 0.265 0.285 4,133,000 1,156,740 0.2799 5.400 5.300 5.400 5.300 5.700 206,650 5.5976 -3.57%
2019-04-12 0 0.280 0.270 0.280 0.250 0.285 25,144,000 6,785,155 0.2699 5.600 5.400 5.600 5.000 5.700 1,257,200 5.3970 0.00%
2019-04-11 0 0.280 0.275 0.280 0.275 0.280 47,000 13,030 0.2772 5.600 5.500 5.600 5.500 5.600 2,350 5.5447 -1.75%
2019-04-10 0 0.285 0.280 0.285 0.275 0.285 660,000 184,740 0.2799 5.700 5.600 5.700 5.500 5.700 33,000 5.5982 0.00%
2019-04-09 0 0.285 0.275 0.280 0.275 0.285 271,000 75,975 0.2804 5.700 5.500 5.600 5.500 5.700 13,550 5.6070 1.79%
2019-04-08 0 0.280 0.275 0.280 0.275 0.285 173,000 48,465 0.2801 5.600 5.500 5.600 5.500 5.700 8,650 5.6029 -1.75%
2019-04-04 0 0.285 0.280 0.285 0.280 0.300 227,000 64,930 0.2860 5.700 5.600 5.700 5.600 6.000 11,350 5.7207 0.00%
2019-04-03 0 0.285 0.280 0.285 0.275 0.290 637,000 177,655 0.2789 5.700 5.600 5.700 5.500 5.800 31,850 5.5779 0.00%
2019-04-02 0 0.285 0.285 0.295 0.280 0.295 255,000 73,630 0.2887 5.700 5.700 5.900 5.600 5.900 12,750 5.7749 -1.72%
2019-04-01 0 0.290 0.280 0.290 0.290 0.290 359,000 104,110 0.2900 5.800 5.600 5.800 5.800 5.800 17,950 5.8000 0.00%
2019-03-29 0 0.290 0.285 0.290 0.280 0.300 3,468,000 987,735 0.2848 5.800 5.700 5.800 5.600 6.000 173,400 5.6963 0.00%
2019-03-28 0 0.290 0.280 0.290 0.285 0.310 3,780,000 1,088,940 0.2881 5.800 5.600 5.800 5.700 6.200 189,000 5.7616 0.00%
2019-03-27 0 0.290 0.265 0.290 0.260 0.300 10,184,000 2,902,070 0.2850 5.800 5.300 5.800 5.200 6.000 509,200 5.6993 11.54%
2019-03-26 0 0.260 0.260 0.265 0.250 0.275 19,595,000 5,095,225 0.2600 5.200 5.200 5.300 5.000 5.500 979,750 5.2005 -1.89%
2019-03-25 0 0.265 0.265 0.285 0.265 0.290 836,000 230,800 0.2761 5.300 5.300 5.700 5.300 5.800 41,800 5.5215 -11.67%
2019-03-22 0 0.300 0.285 0.300 0.300 0.300 47,000 14,100 0.3000 6.000 5.700 6.000 6.000 6.000 2,350 6.0000 -3.23%
2019-03-21 0 0.310 0.300 0.310 0.295 0.310 473,000 141,940 0.3001 6.200 6.000 6.200 5.900 6.200 23,650 6.0017 5.08%
2019-03-20 0 0.295 0.280 0.295 0.275 0.300 434,000 124,840 0.2876 5.900 5.600 5.900 5.500 6.000 21,700 5.7530 1.72%
2019-03-19 0 0.290 0.285 0.290 0.285 0.290 280,000 80,890 0.2889 5.800 5.700 5.800 5.700 5.800 14,000 5.7779 1.75%
2019-03-18 0 0.285 0.285 0.290 0.285 0.290 327,000 94,335 0.2885 5.700 5.700 5.800 5.700 5.800 16,350 5.7697 -1.72%
2019-03-15 0 0.290 0.280 0.290 0.270 0.305 370,000 109,220 0.2952 5.800 5.600 5.800 5.400 6.100 18,500 5.9038 0.00%
2019-03-14 0 0.290 0.280 0.290 0.260 0.305 858,000 235,950 0.2750 5.800 5.600 5.800 5.200 6.100 42,900 5.5000 1.75%
2019-03-13 0 0.285 0.280 0.290 0.280 0.315 1,811,000 519,840 0.2870 5.700 5.600 5.800 5.600 6.300 90,550 5.7409 -1.72%
2019-03-12 0 0.290 0.290 0.295 0.285 0.310 1,327,000 391,265 0.2948 5.800 5.800 5.900 5.700 6.200 66,350 5.8970 3.57%
2019-03-11 0 0.280 0.280 0.290 0.280 0.330 7,048,000 2,051,440 0.2911 5.600 5.600 5.800 5.600 6.600 352,400 5.8213 -15.15%
2019-03-08 0 0.330 0.315 0.335 0.320 0.360 4,552,000 1,529,840 0.3361 6.600 6.300 6.700 6.400 7.200 227,600 6.7216 -7.04%
2019-03-07 0 0.355 0.355 0.360 0.345 0.370 2,142,000 752,840 0.3515 7.100 7.100 7.200 6.900 7.400 107,100 7.0293 -2.74%
2019-03-06 0 0.365 0.360 0.365 0.345 0.375 9,245,000 3,289,175 0.3558 7.300 7.200 7.300 6.900 7.500 462,250 7.1156 5.80%
2019-03-05 0 0.345 0.335 0.345 0.320 0.350 10,802,000 3,588,415 0.3322 6.900 6.700 6.900 6.400 7.000 540,100 6.6440 1.47%
2019-03-04 0 0.340 0.335 0.340 0.310 0.360 18,335,000 6,200,355 0.3382 6.800 6.700 6.800 6.200 7.200 916,750 6.7634 9.68%
2019-03-01 0 0.310 0.300 0.310 0.300 0.340 5,073,000 1,571,650 0.3098 6.200 6.000 6.200 6.000 6.800 253,650 6.1961 1.64%
2019-02-28 0 0.305 0.300 0.305 0.300 0.320 1,069,000 322,865 0.3020 6.100 6.000 6.100 6.000 6.400 53,450 6.0405 0.00%
2019-02-27 0 0.305 0.305 0.310 0.300 0.320 9,010,000 2,797,120 0.3104 6.100 6.100 6.200 6.000 6.400 450,500 6.2089 -3.17%
2019-02-26 0 0.315 0.305 0.315 0.300 0.335 17,502,000 5,398,770 0.3085 6.300 6.100 6.300 6.000 6.700 875,100 6.1693 0.00%
2019-02-25 0 0.315 0.310 0.320 0.295 0.350 7,400,000 2,326,615 0.3144 6.300 6.200 6.400 5.900 7.000 370,000 6.2881 12.50%
2019-02-22 0 0.280 0.280 0.290 0.260 0.285 13,867,000 3,846,760 0.2774 5.600 5.600 5.800 5.200 5.700 693,350 5.5481 9.80%
2019-02-21 0 0.255 0.250 0.255 0.210 0.265 9,405,000 2,265,136 0.2408 5.100 5.000 5.100 4.200 5.300 470,250 4.8169 18.06%
2019-02-20 0 0.216 0.210 0.216 0.181 0.218 12,598,000 2,510,708 0.1993 4.320 4.200 4.320 3.620 4.360 629,900 3.9859 14.89%
2019-02-19 0 0.188 0.190 0.193 0.180 0.193 9,501,000 1,821,690 0.1917 3.760 3.800 3.860 3.600 3.860 475,050 3.8347 6.21%
2019-02-18 0 0.177 0.171 0.178 0.167 0.181 10,971,000 1,920,680 0.1751 3.540 3.420 3.560 3.340 3.620 548,550 3.5014 1.14%
2019-02-15 0 0.175 0.170 0.178 0.170 0.185 557,000 97,900 0.1758 3.500 3.400 3.560 3.400 3.700 27,850 3.5153 -6.91%
2019-02-14 0 0.188 0.188 0.189 0.182 0.194 1,004,000 186,865 0.1861 3.760 3.760 3.780 3.640 3.880 50,200 3.7224 -3.09%
2019-02-13 0 0.194 0.184 0.195 0.188 0.196 10,144,000 1,972,599 0.1945 3.880 3.680 3.900 3.760 3.920 507,200 3.8892 1.04%
2019-02-12 0 0.192 0.188 0.197 - - 0 0 - 3.840 3.760 3.940 - - 0 - 0.00%
2019-02-11 0 0.192 0.185 0.197 0.186 0.197 299,000 57,604 0.1927 3.840 3.700 3.940 3.720 3.940 14,950 3.8531 -3.52%
2019-02-08 0 0.199 0.185 0.199 0.182 0.201 843,000 165,849 0.1967 3.980 3.700 3.980 3.640 4.020 42,150 3.9347 0.51%
2019-02-04 0 0.198 0.197 0.200 0.185 0.209 683,000 138,366 0.2026 3.960 3.940 4.000 3.700 4.180 34,150 4.0517 1.54%
2019-02-01 0 0.195 0.178 0.195 0.177 0.195 391,000 72,893 0.1864 3.900 3.560 3.900 3.540 3.900 19,550 3.7285 3.72%
2019-01-31 0 0.188 0.176 0.188 0.176 0.190 159,000 28,820 0.1813 3.760 3.520 3.760 3.520 3.800 7,950 3.6252 -2.08%
2019-01-30 0 0.192 0.175 0.192 0.189 0.198 206,000 39,929 0.1938 3.840 3.500 3.840 3.780 3.960 10,300 3.8766 -1.03%
2019-01-29 0 0.194 0.191 0.195 0.191 0.208 422,000 82,503 0.1955 3.880 3.820 3.900 3.820 4.160 21,100 3.9101 -3.00%
2019-01-28 0 0.200 0.199 0.200 0.193 0.207 837,000 165,290 0.1975 4.000 3.980 4.000 3.860 4.140 41,850 3.9496 0.50%
2019-01-25 0 0.199 0.197 0.199 0.190 0.199 953,000 186,754 0.1960 3.980 3.940 3.980 3.800 3.980 47,650 3.9193 0.00%
2019-01-24 0 0.199 0.187 0.199 0.185 0.199 8,159,000 1,615,047 0.1979 3.980 3.740 3.980 3.700 3.980 407,950 3.9589 4.74%
2019-01-23 0 0.190 0.182 0.190 0.183 0.198 8,400,000 1,595,597 0.1900 3.800 3.640 3.800 3.660 3.960 420,000 3.7990 0.00%
2019-01-22 0 0.190 0.187 0.190 0.181 0.200 11,043,000 2,053,088 0.1859 3.800 3.740 3.800 3.620 4.000 552,150 3.7184 -5.00%
2019-01-21 0 0.200 0.180 0.200 0.192 0.200 46,246,000 8,789,995 0.1901 4.000 3.600 4.000 3.840 4.000 2,312,300 3.8014 0.00%
2019-01-18 0 0.200 0.195 0.200 0.171 0.200 3,279,000 623,846 0.1903 4.000 3.900 4.000 3.420 4.000 163,950 3.8051 9.89%
2019-01-17 0 0.182 0.173 0.184 0.173 0.183 144,000 25,341 0.1760 3.640 3.460 3.680 3.460 3.660 7,200 3.5196 -4.21%
2019-01-16 0 0.190 0.160 0.190 0.178 0.190 100,000 18,040 0.1804 3.800 3.200 3.800 3.560 3.800 5,000 3.6080 3.83%
2019-01-15 0 0.183 0.157 0.184 - - 0 0 - 3.660 3.140 3.680 - - 0 - 0.00%
2019-01-14 0 0.183 0.157 0.183 - - 0 0 - 3.660 3.140 3.660 - - 0 - 0.00%
2019-01-11 0 0.183 0.161 0.183 - - 0 0 - 3.660 3.220 3.660 - - 0 - -1.08%
2019-01-10 0 0.185 0.163 0.189 - - 0 0 - 3.700 3.260 3.780 - - 0 - 0.00%
2019-01-09 0 0.185 0.183 0.185 - - 0 0 - 3.700 3.660 3.700 - - 0 - -0.54%
2019-01-08 0 0.186 0.159 0.186 0.186 0.187 102,000 18,973 0.1860 3.720 3.180 3.720 3.720 3.740 5,100 3.7202 -0.53%
2019-01-07 0 0.187 0.170 0.188 0.185 0.189 4,000 748 0.1870 3.740 3.400 3.760 3.700 3.780 200 3.7400 -0.53%
2019-01-04 0 0.188 0.158 0.188 0.188 0.189 42,000 7,923 0.1886 3.760 3.160 3.760 3.760 3.780 2,100 3.7729 4.44%
2019-01-03 0 0.180 0.177 0.180 0.177 0.186 454,000 80,412 0.1771 3.600 3.540 3.600 3.540 3.720 22,700 3.5424 -3.74%
2019-01-02 0 0.187 0.160 0.189 - - 0 0 - 3.740 3.200 3.780 - - 0 - 0.00%
2018-12-31 0 0.187 0.160 0.187 - - 0 0 - 3.740 3.200 3.740 - - 0 - 0.00%
2018-12-28 0 0.187 0.173 0.187 - - 0 0 - 3.740 3.460 3.740 - - 0 - 0.00%
2018-12-27 0 0.187 0.161 0.187 0.179 0.189 31,000 5,595 0.1805 3.740 3.220 3.740 3.580 3.780 1,550 3.6097 9.36%
2018-12-24 0 0.171 0.171 0.179 0.170 0.170 30,000 5,100 0.1700 3.420 3.420 3.580 3.400 3.400 1,500 3.4000 -9.04%
2018-12-21 0 0.188 0.183 0.188 0.178 0.190 367,000 68,234 0.1859 3.760 3.660 3.760 3.560 3.800 18,350 3.7185 -1.05%
2018-12-20 0 0.190 0.171 0.190 0.193 0.193 140,000 27,020 0.1930 3.800 3.420 3.800 3.860 3.860 7,000 3.8600 2.15%
2018-12-19 0 0.186 0.158 0.187 0.180 0.187 31,000 5,593 0.1804 3.720 3.160 3.740 3.600 3.740 1,550 3.6084 -0.53%
2018-12-18 0 0.187 0.170 0.190 - - 0 0 - 3.740 3.400 3.800 - - 0 - 0.00%
2018-12-17 0 0.187 0.165 0.190 0.170 0.188 1,899,000 332,619 0.1752 3.740 3.300 3.800 3.400 3.760 94,950 3.5031 -1.06%
2018-12-14 0 0.189 0.174 0.193 0.171 0.191 690,000 128,889 0.1868 3.780 3.480 3.860 3.420 3.820 34,500 3.7359 -2.07%
2018-12-13 0 0.193 0.188 0.193 0.193 0.199 83,000 16,027 0.1931 3.860 3.760 3.860 3.860 3.980 4,150 3.8619 2.12%
2018-12-12 0 0.189 0.182 0.189 0.189 0.190 90,000 17,080 0.1898 3.780 3.640 3.780 3.780 3.800 4,500 3.7956 -3.57%
2018-12-11 0 0.196 0.190 0.196 0.187 0.196 6,000 1,140 0.1900 3.920 3.800 3.920 3.740 3.920 300 3.8000 4.81%
2018-12-10 0 0.187 0.187 0.200 - - 0 0 - 3.740 3.740 4.000 - - 0 - 0.00%
2018-12-07 0 0.187 0.187 0.195 - - 0 0 - 3.740 3.740 3.900 - - 0 - 0.00%
2018-12-06 0 0.187 0.187 0.193 0.187 0.200 112,000 21,976 0.1962 3.740 3.740 3.860 3.740 4.000 5,600 3.9243 -3.61%
2018-12-05 0 0.194 0.190 0.195 0.190 0.196 133,000 25,801 0.1940 3.880 3.800 3.900 3.800 3.920 6,650 3.8798 2.11%
2018-12-04 0 0.190 0.185 0.190 0.190 0.190 48,000 9,120 0.1900 3.800 3.700 3.800 3.800 3.800 2,400 3.8000 0.00%
2018-12-03 0 0.190 0.184 0.197 0.180 0.197 948,000 180,114 0.1900 3.800 3.680 3.940 3.600 3.940 47,400 3.7999 -2.06%
2018-11-30 0 0.194 0.190 0.195 0.190 0.199 555,000 105,676 0.1904 3.880 3.800 3.900 3.800 3.980 27,750 3.8081 3.19%
2018-11-29 0 0.188 0.188 0.196 0.188 0.200 531,000 101,658 0.1914 3.760 3.760 3.920 3.760 4.000 26,550 3.8289 -3.59%
2018-11-28 0 0.195 0.188 0.198 0.185 0.200 245,000 47,120 0.1923 3.900 3.760 3.960 3.700 4.000 12,250 3.8465 -2.01%
2018-11-27 0 0.199 0.199 0.200 0.180 0.200 61,000 11,164 0.1830 3.980 3.980 4.000 3.600 4.000 3,050 3.6603 2.58%
2018-11-26 0 0.194 0.194 0.195 0.179 0.195 63,000 11,493 0.1824 3.880 3.880 3.900 3.580 3.900 3,150 3.6486 -1.52%
2018-11-23 0 0.197 0.197 0.198 0.180 0.185 51,000 9,330 0.1829 3.940 3.940 3.960 3.600 3.700 2,550 3.6588 -1.01%
2018-11-22 0 0.199 0.181 0.199 0.181 0.199 76,000 13,793 0.1815 3.980 3.620 3.980 3.620 3.980 3,800 3.6297 2.05%
2018-11-21 0 0.195 0.181 0.195 0.181 0.195 19,000 3,615 0.1903 3.900 3.620 3.900 3.620 3.900 950 3.8053 -2.50%
2018-11-20 0 0.200 0.180 0.200 0.195 0.200 110,000 21,841 0.1986 4.000 3.600 4.000 3.900 4.000 5,500 3.9711 1.52%
2018-11-19 0 0.197 0.195 0.197 0.150 0.198 27,000 5,229 0.1937 3.940 3.900 3.940 3.000 3.960 1,350 3.8733 2.07%
2018-11-16 0 0.193 0.193 0.194 0.180 0.194 162,000 31,400 0.1938 3.860 3.860 3.880 3.600 3.880 8,100 3.8765 -1.03%
2018-11-15 0 0.195 0.175 0.195 - - 0 0 - 3.900 3.500 3.900 - - 0 - -1.52%
2018-11-14 0 0.198 0.170 0.198 0.180 0.198 196,000 35,360 0.1804 3.960 3.400 3.960 3.600 3.960 9,800 3.6082 4.21%
2018-11-13 0 0.190 0.178 0.191 0.190 0.190 201,000 38,190 0.1900 3.800 3.560 3.820 3.800 3.800 10,050 3.8000 -0.52%
2018-11-12 0 0.191 0.191 0.192 0.180 0.180 49,000 8,820 0.1800 3.820 3.820 3.840 3.600 3.600 2,450 3.6000 -1.04%
2018-11-09 0 0.193 0.169 0.193 0.190 0.193 151,000 28,693 0.1900 3.860 3.380 3.860 3.800 3.860 7,550 3.8004 -1.53%
2018-11-08 0 0.196 0.175 0.197 0.196 0.198 463,000 90,752 0.1960 3.920 3.500 3.940 3.920 3.960 23,150 3.9202 8.89%
2018-11-07 0 0.180 0.178 0.180 0.179 0.182 388,000 69,806 0.1799 3.600 3.560 3.600 3.580 3.640 19,400 3.5982 1.12%
2018-11-06 0 0.178 0.178 0.194 0.177 0.177 60,000 10,620 0.1770 3.560 3.560 3.880 3.540 3.540 3,000 3.5400 0.56%
2018-11-05 0 0.177 0.175 0.181 0.177 0.218 744,000 136,079 0.1829 3.540 3.500 3.620 3.540 4.360 37,200 3.6580 -12.38%
2018-11-02 0 0.202 0.185 0.202 0.186 0.208 124,000 23,145 0.1867 4.040 3.700 4.040 3.720 4.160 6,200 3.7331 5.76%
2018-11-01 0 0.191 0.179 0.191 0.177 0.191 279,000 50,302 0.1803 3.820 3.580 3.820 3.540 3.820 13,950 3.6059 2.14%
2018-10-31 0 0.187 0.175 0.187 0.176 0.191 672,000 121,886 0.1814 3.740 3.500 3.740 3.520 3.820 33,600 3.6276 -1.58%
2018-10-30 0 0.190 0.173 0.191 0.190 0.190 81,000 15,390 0.1900 3.800 3.460 3.820 3.800 3.800 4,050 3.8000 -1.55%
2018-10-29 0 0.193 0.195 0.196 - - 0 0 - 3.860 3.900 3.920 - - 0 - 0.00%
2018-10-26 0 0.193 0.193 0.198 0.175 0.203 84,000 14,979 0.1783 3.860 3.860 3.960 3.500 4.060 4,200 3.5664 0.52%
2018-10-25 0 0.192 0.180 0.192 0.180 0.192 362,000 66,358 0.1833 3.840 3.600 3.840 3.600 3.840 18,100 3.6662 0.00%
2018-10-24 0 0.192 0.180 0.192 0.180 0.196 1,157,000 215,809 0.1865 3.840 3.600 3.840 3.600 3.920 57,850 3.7305 -1.54%
2018-10-23 0 0.195 0.182 0.195 0.192 0.195 100,000 19,382 0.1938 3.900 3.640 3.900 3.840 3.900 5,000 3.8764 -2.50%
2018-10-22 0 0.200 0.192 0.200 0.180 0.200 388,000 74,424 0.1918 4.000 3.840 4.000 3.600 4.000 19,400 3.8363 0.00%
2018-10-19 0 0.200 0.195 0.200 0.194 0.208 802,000 160,329 0.1999 4.000 3.900 4.000 3.880 4.160 40,100 3.9982 0.00%
2018-10-18 0 0.200 0.171 0.200 - - 0 0 - 4.000 3.420 4.000 - - 0 - 0.00%
2018-10-16 0 0.200 0.196 0.207 0.196 0.200 470,000 92,160 0.1961 4.000 3.920 4.140 3.920 4.000 23,500 3.9217 0.00%
2018-10-15 0 0.200 0.200 0.226 0.200 0.211 1,002,000 204,318 0.2039 4.000 4.000 4.520 4.000 4.220 50,100 4.0782 -8.26%
2018-10-12 0 0.218 0.200 0.220 0.197 0.220 860,000 172,688 0.2008 4.360 4.000 4.400 3.940 4.400 43,000 4.0160 4.81%
2018-10-11 0 0.208 0.208 0.230 0.208 0.233 1,233,000 270,469 0.2194 4.160 4.160 4.600 4.160 4.660 61,650 4.3872 -12.61%
2018-10-10 0 0.238 0.213 0.239 0.213 0.240 142,000 30,890 0.2175 4.760 4.260 4.780 4.260 4.800 7,100 4.3507 6.25%
2018-10-09 0 0.224 0.227 0.228 0.213 0.228 410,000 87,625 0.2137 4.480 4.540 4.560 4.260 4.560 20,500 4.2744 -8.20%
2018-10-08 0 0.244 0.244 0.246 - - 2,000 493 0.2465 4.880 4.880 4.920 - - 100 4.9300 3.83%
2018-10-05 0 0.235 0.210 0.235 - - 0 0 - 4.700 4.200 4.700 - - 0 - 0.00%
2018-10-04 0 0.235 0.210 0.244 - - 0 0 - 4.700 4.200 4.880 - - 0 - 0.00%
2018-10-03 0 0.235 0.210 0.248 - - 0 0 - 4.700 4.200 4.960 - - 0 - 0.00%
2018-10-02 0 0.235 0.235 0.247 0.235 0.236 4,000,000 940,498 0.2351 4.700 4.700 4.940 4.700 4.720 200,000 4.7025 -5.62%
2018-09-28 0 0.249 0.233 0.249 0.243 0.249 6,642,000 1,648,526 0.2482 4.980 4.660 4.980 4.860 4.980 332,100 4.9639 3.75%
2018-09-27 0 0.240 0.225 0.240 0.249 0.249 10,000 2,490 0.2490 4.800 4.500 4.800 4.980 4.980 500 4.9800 -2.83%
2018-09-26 0 0.247 0.225 0.255 - - 0 0 - 4.940 4.500 5.100 - - 0 - 0.00%
2018-09-24 0 0.247 0.235 0.247 0.235 0.247 2,001,000 494,235 0.2470 4.940 4.700 4.940 4.700 4.940 100,050 4.9399 4.66%
2018-09-21 0 0.236 0.241 0.250 0.235 0.236 118,000 27,869 0.2362 4.720 4.820 5.000 4.700 4.720 5,900 4.7236 -1.67%
2018-09-20 0 0.240 0.230 0.255 0.240 0.255 2,604,000 646,154 0.2481 4.800 4.600 5.100 4.800 5.100 130,200 4.9628 -2.83%
2018-09-19 0 0.247 0.228 0.248 0.221 0.247 2,142,000 527,192 0.2461 4.940 4.560 4.960 4.420 4.940 107,100 4.9224 4.22%
2018-09-18 0 0.237 0.236 0.237 0.222 0.239 4,789,000 1,130,311 0.2360 4.740 4.720 4.740 4.440 4.780 239,450 4.7204 4.87%
2018-09-17 0 0.226 0.226 0.230 0.225 0.230 134,000 30,747 0.2295 4.520 4.520 4.600 4.500 4.600 6,700 4.5891 -1.74%
2018-09-14 0 0.230 0.230 0.245 0.230 0.240 411,000 96,408 0.2346 4.600 4.600 4.900 4.600 4.800 20,550 4.6914 -6.88%
2018-09-13 0 0.247 0.235 0.247 0.230 0.255 2,953,000 734,574 0.2488 4.940 4.700 4.940 4.600 5.100 147,650 4.9751 -1.20%
2018-09-12 0 0.250 0.231 0.250 0.220 0.250 373,000 87,149 0.2336 5.000 4.620 5.000 4.400 5.000 18,650 4.6729 0.00%
2018-09-11 0 0.250 0.235 0.255 0.235 0.250 4,024,000 1,005,940 0.2500 5.000 4.700 5.100 4.700 5.000 201,200 4.9997 0.00%
2018-09-10 0 0.250 0.235 0.255 0.248 0.250 79,000 19,710 0.2495 5.000 4.700 5.100 4.960 5.000 3,950 4.9899 2.04%
2018-09-07 0 0.245 0.240 0.245 0.245 0.250 640,000 158,710 0.2480 4.900 4.800 4.900 4.900 5.000 32,000 4.9597 -2.00%
2018-09-06 0 0.250 0.245 0.250 0.240 0.270 2,957,000 780,265 0.2639 5.000 4.900 5.000 4.800 5.400 147,850 5.2774 -5.66%
2018-09-05 0 0.265 0.242 0.270 0.250 0.290 2,042,000 540,845 0.2649 5.300 4.840 5.400 5.000 5.800 102,100 5.2972 1.92%
2018-09-04 0 0.260 0.260 0.270 0.245 0.245 150,000 36,750 0.2450 5.200 5.200 5.400 4.900 4.900 7,500 4.9000 4.00%
2018-09-03 0 0.250 0.240 0.250 - - 0 0 - 5.000 4.800 5.000 - - 0 - 0.00%
2018-08-31 0 0.250 0.245 0.250 - - 0 0 - 5.000 4.900 5.000 - - 0 - 0.00%
2018-08-30 0 0.250 0.250 0.270 0.250 0.255 158,000 40,000 0.2532 5.000 5.000 5.400 5.000 5.100 7,900 5.0633 -1.96%
2018-08-29 0 0.255 0.241 0.255 0.241 0.255 96,000 23,654 0.2464 5.100 4.820 5.100 4.820 5.100 4,800 4.9279 0.00%
2018-08-28 0 0.255 0.241 0.255 0.236 0.255 299,000 72,307 0.2418 5.100 4.820 5.100 4.720 5.100 14,950 4.8366 5.81%
2018-08-27 0 0.241 0.241 0.249 0.240 0.250 66,000 16,328 0.2474 4.820 4.820 4.980 4.800 5.000 3,300 4.9479 -1.63%
2018-08-24 0 0.245 0.240 0.250 0.231 0.245 174,000 41,712 0.2397 4.900 4.800 5.000 4.620 4.900 8,700 4.7945 -3.92%
2018-08-23 0 0.255 0.250 0.255 - - 0 0 - 5.100 5.000 5.100 - - 0 - 0.00%
2018-08-22 0 0.255 0.242 0.255 0.240 0.255 130,000 31,568 0.2428 5.100 4.840 5.100 4.800 5.100 6,500 4.8566 2.00%
2018-08-21 0 0.250 0.242 0.255 0.240 0.255 285,000 70,489 0.2473 5.000 4.840 5.100 4.800 5.100 14,250 4.9466 2.46%
2018-08-20 0 0.244 0.240 0.248 0.240 0.249 648,000 158,071 0.2439 4.880 4.800 4.960 4.800 4.980 32,400 4.8787 0.00%
2018-08-17 0 0.244 0.244 0.250 0.243 0.255 270,000 66,801 0.2474 4.880 4.880 5.000 4.860 5.100 13,500 4.9482 -4.31%
2018-08-16 0 0.255 0.250 0.260 0.250 0.265 1,114,000 282,700 0.2538 5.100 5.000 5.200 5.000 5.300 55,700 5.0754 -1.92%
2018-08-15 0 0.260 0.255 0.265 0.260 0.285 1,223,000 331,080 0.2707 5.200 5.100 5.300 5.200 5.700 61,150 5.4142 -5.45%
2018-08-14 0 0.275 0.270 0.275 0.270 0.280 562,000 154,625 0.2751 5.500 5.400 5.500 5.400 5.600 28,100 5.5027 0.00%
2018-08-13 0 0.275 0.270 0.275 0.275 0.280 1,413,000 389,450 0.2756 5.500 5.400 5.500 5.500 5.600 70,650 5.5124 -8.33%
2018-08-10 0 0.300 0.275 0.305 0.270 0.300 267,000 74,805 0.2802 6.000 5.500 6.100 5.400 6.000 13,350 5.6034 5.26%
2018-08-09 0 0.285 0.280 0.285 0.280 0.300 300,000 84,255 0.2809 5.700 5.600 5.700 5.600 6.000 15,000 5.6170 -3.39%
2018-08-08 0 0.295 0.280 0.295 0.280 0.300 2,851,771 840,758 0.2948 5.900 5.600 5.900 5.600 6.000 142,589 5.8964 3.51%
2018-08-07 0 0.285 0.285 0.295 0.270 0.300 12,696,000 3,600,440 0.2836 5.700 5.700 5.900 5.400 6.000 634,800 5.6718 1.79%
2018-08-06 0 0.280 0.270 0.285 0.270 0.310 3,650,000 1,035,215 0.2836 5.600 5.400 5.700 5.400 6.200 182,500 5.6724 -6.67%
2018-08-03 0 0.300 0.280 0.300 0.255 0.300 632,000 168,040 0.2659 6.000 5.600 6.000 5.100 6.000 31,600 5.3177 -1.64%
2018-08-02 0 0.305 0.280 0.310 0.280 0.305 39,000 11,195 0.2871 6.100 5.600 6.200 5.600 6.100 1,950 5.7410 -1.61%
2018-08-01 0 0.310 0.290 0.310 0.300 0.310 100,000 30,910 0.3091 6.200 5.800 6.200 6.000 6.200 5,000 6.1820 3.33%
2018-07-31 0 0.300 0.280 0.300 0.275 0.300 20,000 5,655 0.2828 6.000 5.600 6.000 5.500 6.000 1,000 5.6550 1.69%
2018-07-30 0 0.295 0.280 0.290 0.295 0.295 1,000 295 0.2950 5.900 5.600 5.800 5.900 5.900 50 5.9000 -1.67%
2018-07-27 0 0.300 0.275 0.300 0.290 0.310 542,000 162,400 0.2996 6.000 5.500 6.000 5.800 6.200 27,100 5.9926 0.00%
2018-07-26 0 0.300 0.295 0.300 0.300 0.310 1,141,000 345,705 0.3030 6.000 5.900 6.000 6.000 6.200 57,050 6.0597 -3.23%
2018-07-25 0 0.310 0.300 0.310 0.290 0.310 709,000 216,405 0.3052 6.200 6.000 6.200 5.800 6.200 35,450 6.1045 5.08%
2018-07-24 0 0.295 0.295 0.300 0.275 0.305 1,266,000 373,270 0.2948 5.900 5.900 6.000 5.500 6.100 63,300 5.8968 -10.61%
2018-07-23 0 0.330 0.330 0.370 0.237 0.375 2,472,000 651,695 0.2636 6.600 6.600 7.400 4.740 7.500 123,600 5.2726 38.08%
2018-07-20 0 0.239 0.225 0.239 0.225 0.240 2,000 465 0.2325 4.780 4.500 4.780 4.500 4.800 100 4.6500 -1.65%
2018-07-19 0 0.243 0.229 0.243 0.210 0.248 2,507,000 564,325 0.2251 4.860 4.580 4.860 4.200 4.960 125,350 4.5020 1.25%
2018-07-18 0 0.240 0.236 0.240 0.240 0.260 4,384,000 1,095,592 0.2499 4.800 4.720 4.800 4.800 5.200 219,200 4.9981 -9.43%
2018-07-17 0 0.265 0.265 0.275 0.265 0.275 372,000 99,445 0.2673 5.300 5.300 5.500 5.300 5.500 18,600 5.3465 -1.85%
2018-07-16 0 0.270 0.260 0.270 0.270 0.270 20,000 5,400 0.2700 5.400 5.200 5.400 5.400 5.400 1,000 5.4000 0.00%
2018-07-13 0 0.270 0.265 0.275 0.270 0.280 498,000 134,810 0.2707 5.400 5.300 5.500 5.400 5.600 24,900 5.4141 -5.26%
2018-07-12 0 0.285 0.270 0.285 0.285 0.285 12,000 3,420 0.2850 5.700 5.400 5.700 5.700 5.700 600 5.7000 0.00%
2018-07-11 0 0.285 0.275 0.285 0.280 0.285 432,000 122,795 0.2842 5.700 5.500 5.700 5.600 5.700 21,600 5.6850 -5.00%
2018-07-10 0 0.300 0.285 0.300 0.275 0.300 1,830,000 527,520 0.2883 6.000 5.700 6.000 5.500 6.000 91,500 5.7652 3.45%
2018-07-09 0 0.290 0.270 0.290 0.285 0.290 110,000 31,400 0.2855 5.800 5.400 5.800 5.700 5.800 5,500 5.7091 0.00%
2018-07-06 0 0.290 0.275 0.290 0.265 0.290 1,630,000 442,010 0.2712 5.800 5.500 5.800 5.300 5.800 81,500 5.4234 1.75%
2018-07-05 0 0.285 0.265 0.285 0.260 0.285 1,172,000 313,915 0.2678 5.700 5.300 5.700 5.200 5.700 58,600 5.3569 5.56%
2018-07-04 0 0.270 0.260 0.270 0.260 0.300 1,399,000 375,985 0.2688 5.400 5.200 5.400 5.200 6.000 69,950 5.3751 -5.26%
2018-07-03 0 0.285 0.280 0.285 0.280 0.285 1,395,000 395,605 0.2836 5.700 5.600 5.700 5.600 5.700 69,750 5.6718 -1.72%
2018-06-29 0 0.290 0.280 0.290 0.275 0.290 4,026,000 1,144,765 0.2843 5.800 5.600 5.800 5.500 5.800 201,300 5.6869 1.75%
2018-06-28 0 0.285 0.275 0.285 0.265 0.285 4,659,000 1,296,075 0.2782 5.700 5.500 5.700 5.300 5.700 232,950 5.5637 1.79%
2018-06-27 0 0.280 0.280 0.285 0.265 0.280 7,243,000 1,986,610 0.2743 5.600 5.600 5.700 5.300 5.600 362,150 5.4856 1.82%
2018-06-26 0 0.275 0.265 0.275 0.260 0.275 636,000 169,060 0.2658 5.500 5.300 5.500 5.200 5.500 31,800 5.3164 0.00%
2018-06-25 0 0.275 0.270 0.275 0.270 0.275 35,000 9,455 0.2701 5.500 5.400 5.500 5.400 5.500 1,750 5.4029 0.00%
2018-06-22 0 0.275 0.270 0.275 0.270 0.275 460,000 125,155 0.2721 5.500 5.400 5.500 5.400 5.500 23,000 5.4415 0.00%
2018-06-21 0 0.275 0.270 0.275 0.270 0.280 98,000 26,770 0.2732 5.500 5.400 5.500 5.400 5.600 4,900 5.4633 0.00%
2018-06-20 0 0.275 0.270 0.280 0.270 0.275 253,000 68,555 0.2710 5.500 5.400 5.600 5.400 5.500 12,650 5.4194 0.00%
2018-06-19 0 0.275 0.265 0.280 0.275 0.280 84,000 23,365 0.2782 5.500 5.300 5.600 5.500 5.600 4,200 5.5631 -3.51%
2018-06-15 0 0.285 0.275 0.280 0.275 0.290 624,000 173,660 0.2783 5.700 5.500 5.600 5.500 5.800 31,200 5.5660 0.00%
2018-06-14 0 0.285 0.275 0.285 0.280 0.290 1,231,000 355,145 0.2885 5.700 5.500 5.700 5.600 5.800 61,550 5.7700 -1.72%
2018-06-13 0 0.290 0.285 0.290 0.280 0.290 2,542,000 733,130 0.2884 5.800 5.700 5.800 5.600 5.800 127,100 5.7681 -1.69%
2018-06-12 0 0.295 0.280 0.295 - - 0 0 - 5.900 5.600 5.900 - - 0 - 0.00%
2018-06-11 0 0.295 0.285 0.300 0.290 0.295 255,000 74,225 0.2911 5.900 5.700 6.000 5.800 5.900 12,750 5.8216 -1.67%
2018-06-08 0 0.300 0.285 0.300 0.290 0.300 307,000 91,995 0.2997 6.000 5.700 6.000 5.800 6.000 15,350 5.9932 -1.64%
2018-06-07 0 0.305 0.290 0.305 0.290 0.310 1,654,000 501,415 0.3032 6.100 5.800 6.100 5.800 6.200 82,700 6.0631 3.39%
2018-06-06 0 0.295 0.290 0.300 0.280 0.300 2,733,000 798,105 0.2920 5.900 5.800 6.000 5.600 6.000 136,650 5.8405 3.51%
2018-06-05 0 0.285 0.285 0.290 0.285 0.290 1,459,000 416,815 0.2857 5.700 5.700 5.800 5.700 5.800 72,950 5.7137 -1.72%
2018-06-04 0 0.290 0.285 0.295 0.285 0.295 1,566,000 454,370 0.2901 5.800 5.700 5.900 5.700 5.900 78,300 5.8029 1.75%
2018-06-01 0 0.285 0.285 0.300 0.260 0.305 936,000 263,950 0.2820 5.700 5.700 6.000 5.200 6.100 46,800 5.6400 -3.39%
2018-05-31 0 0.295 0.285 0.295 0.290 0.300 664,000 196,630 0.2961 5.900 5.700 5.900 5.800 6.000 33,200 5.9226 -1.67%
2018-05-30 0 0.300 0.300 0.310 0.295 0.300 277,000 82,800 0.2989 6.000 6.000 6.200 5.900 6.000 13,850 5.9783 0.00%
2018-05-29 0 0.300 0.300 0.305 0.300 0.310 965,000 291,010 0.3016 6.000 6.000 6.100 6.000 6.200 48,250 6.0313 -1.64%
2018-05-28 0 0.305 0.300 0.305 0.290 0.315 854,000 252,280 0.2954 6.100 6.000 6.100 5.800 6.300 42,700 5.9082 3.39%
2018-05-25 0 0.295 0.285 0.295 0.285 0.295 36,000 10,300 0.2861 5.900 5.700 5.900 5.700 5.900 1,800 5.7222 3.51%
2018-05-24 0 0.285 0.280 0.295 0.285 0.295 257,000 74,660 0.2905 5.700 5.600 5.900 5.700 5.900 12,850 5.8101 -1.72%
2018-05-23 0 0.290 0.280 0.290 0.290 0.310 1,826,000 540,195 0.2958 5.800 5.600 5.800 5.800 6.200 91,300 5.9167 -3.33%
2018-05-21 0 0.300 0.290 0.300 0.295 0.305 332,000 100,260 0.3020 6.000 5.800 6.000 5.900 6.100 16,600 6.0398 1.69%
2018-05-18 0 0.295 0.290 0.295 0.295 0.295 36,000 10,620 0.2950 5.900 5.800 5.900 5.900 5.900 1,800 5.9000 0.00%
2018-05-17 0 0.295 0.295 0.300 0.290 0.295 379,000 111,255 0.2935 5.900 5.900 6.000 5.800 5.900 18,950 5.8710 -1.67%
2018-05-16 0 0.300 0.290 0.300 - - 0 0 - 6.000 5.800 6.000 - - 0 - -1.64%
2018-05-15 0 0.305 0.290 0.305 0.290 0.305 391,000 117,370 0.3002 6.100 5.800 6.100 5.800 6.100 19,550 6.0036 1.67%
2018-05-14 0 0.300 0.290 0.300 0.295 0.300 730,000 216,455 0.2965 6.000 5.800 6.000 5.900 6.000 36,500 5.9303 1.69%
2018-05-11 0 0.295 0.290 0.295 0.290 0.315 3,863,000 1,147,900 0.2972 5.900 5.800 5.900 5.800 6.300 193,150 5.9430 -6.35%
2018-05-10 0 0.315 0.305 0.315 0.300 0.315 2,877,000 881,685 0.3065 6.300 6.100 6.300 6.000 6.300 143,850 6.1292 -4.55%
2018-05-09 0 0.330 0.310 0.330 0.310 0.330 1,220,000 384,175 0.3149 6.600 6.200 6.600 6.200 6.600 61,000 6.2980 1.54%
2018-05-08 0 0.325 0.310 0.325 0.310 0.325 508,000 161,965 0.3188 6.500 6.200 6.500 6.200 6.500 25,400 6.3766 0.00%
2018-05-07 0 0.325 0.310 0.325 0.320 0.325 173,000 55,450 0.3205 6.500 6.200 6.500 6.400 6.500 8,650 6.4104 1.56%
2018-05-04 0 0.320 0.305 0.320 0.300 0.320 348,000 107,815 0.3098 6.400 6.100 6.400 6.000 6.400 17,400 6.1963 4.92%
2018-05-03 0 0.305 0.305 0.315 0.305 0.340 615,000 189,560 0.3082 6.100 6.100 6.300 6.100 6.800 30,750 6.1646 -8.96%
2018-05-02 0 0.335 0.320 0.335 0.335 0.335 33,000 11,055 0.3350 6.700 6.400 6.700 6.700 6.700 1,650 6.7000 0.00%
2018-04-30 0 0.335 0.315 0.335 - - 0 0 - 6.700 6.300 6.700 - - 0 - 0.00%
2018-04-27 0 0.335 0.315 0.335 0.295 0.335 1,236,000 390,980 0.3163 6.700 6.300 6.700 5.900 6.700 61,800 6.3265 3.08%
2018-04-26 0 0.325 0.315 0.325 0.315 0.340 106,000 33,680 0.3177 6.500 6.300 6.500 6.300 6.800 5,300 6.3547 -4.41%
2018-04-25 0 0.340 0.315 0.340 0.310 0.340 182,000 57,870 0.3180 6.800 6.300 6.800 6.200 6.800 9,100 6.3593 1.49%
2018-04-24 0 0.335 0.330 0.335 0.295 0.355 3,306,000 1,101,250 0.3331 6.700 6.600 6.700 5.900 7.100 165,300 6.6621 17.54%
2018-04-23 0 0.285 0.280 0.285 0.275 0.290 1,064,000 301,865 0.2837 5.700 5.600 5.700 5.500 5.800 53,200 5.6742 -1.72%
2018-04-20 0 0.290 0.285 0.290 0.285 0.295 671,000 193,125 0.2878 5.800 5.700 5.800 5.700 5.900 33,550 5.7563 -1.69%
2018-04-19 0 0.295 0.290 0.295 0.295 0.305 732,000 219,030 0.2992 5.900 5.800 5.900 5.900 6.100 36,600 5.9844 0.00%
2018-04-18 0 0.295 0.285 0.295 0.285 0.315 1,789,000 522,170 0.2919 5.900 5.700 5.900 5.700 6.300 89,450 5.8376 -4.84%
2018-04-17 0 0.310 0.305 0.320 0.300 0.310 1,583,000 486,095 0.3071 6.200 6.100 6.400 6.000 6.200 79,150 6.1414 -1.59%
2018-04-16 0 0.315 0.315 0.330 0.315 0.325 109,000 34,855 0.3198 6.300 6.300 6.600 6.300 6.500 5,450 6.3954 -1.56%
2018-04-13 0 0.320 0.320 0.325 0.320 0.340 620,000 205,155 0.3309 6.400 6.400 6.500 6.400 6.800 31,000 6.6179 -4.48%
2018-04-12 0 0.335 0.330 0.335 0.320 0.340 755,000 246,650 0.3267 6.700 6.600 6.700 6.400 6.800 37,750 6.5338 0.00%
2018-04-11 0 0.335 0.335 0.340 0.320 0.340 22,000 7,360 0.3345 6.700 6.700 6.800 6.400 6.800 1,100 6.6909 -1.47%
2018-04-10 0 0.340 0.325 0.340 0.325 0.340 94,000 31,850 0.3388 6.800 6.500 6.800 6.500 6.800 4,700 6.7766 1.49%
2018-04-09 0 0.335 0.315 0.335 0.330 0.335 168,000 55,780 0.3320 6.700 6.300 6.700 6.600 6.700 8,400 6.6405 -1.47%
2018-04-06 0 0.340 0.335 0.340 0.330 0.340 1,220,000 409,165 0.3354 6.800 6.700 6.800 6.600 6.800 61,000 6.7076 3.03%
2018-04-04 0 0.330 0.300 0.330 0.300 0.330 1,380,000 448,890 0.3253 6.600 6.000 6.600 6.000 6.600 69,000 6.5057 8.20%
2018-04-03 0 0.305 0.300 0.320 0.300 0.310 289,000 88,245 0.3053 6.100 6.000 6.400 6.000 6.200 14,450 6.1069 -3.17%
2018-03-29 0 0.315 0.300 0.315 0.300 0.315 735,000 224,405 0.3053 6.300 6.000 6.300 6.000 6.300 36,750 6.1063 0.00%
2018-03-28 0 0.315 0.305 0.315 0.300 0.315 616,000 190,695 0.3096 6.300 6.100 6.300 6.000 6.300 30,800 6.1914 1.61%
2018-03-27 0 0.310 0.300 0.310 0.290 0.310 920,000 275,390 0.2993 6.200 6.000 6.200 5.800 6.200 46,000 5.9867 3.33%
2018-03-26 0 0.300 0.290 0.300 0.285 0.300 493,000 144,685 0.2935 6.000 5.800 6.000 5.700 6.000 24,650 5.8696 3.45%
2018-03-23 0 0.290 0.290 0.300 0.280 0.300 743,000 218,265 0.2938 5.800 5.800 6.000 5.600 6.000 37,150 5.8752 -3.33%
2018-03-22 0 0.300 0.290 0.300 0.285 0.300 1,138,000 335,165 0.2945 6.000 5.800 6.000 5.700 6.000 56,900 5.8904 0.00%
2018-03-21 0 0.300 0.290 0.300 0.255 0.310 5,124,000 1,473,650 0.2876 6.000 5.800 6.000 5.100 6.200 256,200 5.7520 0.00%
2018-03-20 0 0.300 0.295 0.300 0.300 0.310 1,462,000 440,900 0.3016 6.000 5.900 6.000 6.000 6.200 73,100 6.0315 0.00%
2018-03-19 0 0.300 0.295 0.315 0.300 0.315 351,000 108,065 0.3079 6.000 5.900 6.300 6.000 6.300 17,550 6.1575 -3.23%
2018-03-16 0 0.310 0.295 0.310 0.290 0.310 3,740,000 1,115,900 0.2984 6.200 5.900 6.200 5.800 6.200 187,000 5.9674 0.00%
2018-03-15 0 0.310 0.305 0.310 0.305 0.320 209,000 65,205 0.3120 6.200 6.100 6.200 6.100 6.400 10,450 6.2397 -3.12%
2018-03-14 0 0.320 0.310 0.320 - - 0 0 - 6.400 6.200 6.400 - - 0 - 0.00%
2018-03-13 0 0.320 0.320 0.325 0.310 0.325 272,000 85,690 0.3150 6.400 6.400 6.500 6.200 6.500 13,600 6.3007 -1.54%
2018-03-12 0 0.325 0.310 0.325 0.310 0.325 304,000 96,435 0.3172 6.500 6.200 6.500 6.200 6.500 15,200 6.3444 4.84%
2018-03-09 0 0.310 0.305 0.310 0.300 0.310 461,000 139,510 0.3026 6.200 6.100 6.200 6.000 6.200 23,050 6.0525 -4.62%
2018-03-08 0 0.325 0.310 0.325 0.315 0.330 301,000 94,830 0.3150 6.500 6.200 6.500 6.300 6.600 15,050 6.3010 1.56%
2018-03-07 0 0.320 0.320 0.325 0.305 0.325 754,000 238,590 0.3164 6.400 6.400 6.500 6.100 6.500 37,700 6.3286 -3.03%
2018-03-06 0 0.330 0.325 0.330 0.320 0.340 1,026,000 335,435 0.3269 6.600 6.500 6.600 6.400 6.800 51,300 6.5387 0.00%
2018-03-05 0 0.330 0.325 0.340 0.330 0.340 488,000 161,900 0.3318 6.600 6.500 6.800 6.600 6.800 24,400 6.6352 -2.94%
2018-03-02 0 0.340 0.330 0.345 0.320 0.345 1,462,000 492,445 0.3368 6.800 6.600 6.900 6.400 6.900 73,100 6.7366 1.49%
2018-03-01 0 0.335 0.335 0.350 0.325 0.350 1,454,000 494,845 0.3403 6.700 6.700 7.000 6.500 7.000 72,700 6.8067 -2.90%
2018-02-28 0 0.345 0.325 0.345 0.320 0.350 7,233,000 2,405,695 0.3326 6.900 6.500 6.900 6.400 7.000 361,650 6.6520 4.55%
2018-02-27 0 0.330 0.310 0.330 0.300 0.330 3,336,000 1,075,680 0.3224 6.600 6.200 6.600 6.000 6.600 166,800 6.4489 0.00%
2018-02-26 0 0.330 0.300 0.325 0.275 0.330 6,940,000 2,096,990 0.3022 6.600 6.000 6.500 5.500 6.600 347,000 6.0432 6.45%
2018-02-23 0 0.310 0.305 0.310 0.305 0.315 209,000 64,885 0.3105 6.200 6.100 6.200 6.100 6.300 10,450 6.2091 1.64%
2018-02-22 0 0.305 0.305 0.310 0.300 0.315 2,670,000 831,460 0.3114 6.100 6.100 6.200 6.000 6.300 133,500 6.2282 -1.61%
2018-02-21 0 0.310 0.300 0.310 0.300 0.315 1,032,000 324,160 0.3141 6.200 6.000 6.200 6.000 6.300 51,600 6.2822 3.33%
2018-02-20 0 0.300 0.300 0.310 0.290 0.300 623,000 186,090 0.2987 6.000 6.000 6.200 5.800 6.000 31,150 5.9740 1.69%
2018-02-15 0 0.295 0.290 0.305 0.295 0.305 18,000 5,470 0.3039 5.900 5.800 6.100 5.900 6.100 900 6.0778 -1.67%
2018-02-14 0 0.300 0.300 0.310 0.290 0.295 220,000 64,550 0.2934 6.000 6.000 6.200 5.800 5.900 11,000 5.8682 0.00%
2018-02-13 0 0.300 0.290 0.300 0.290 0.305 114,000 34,170 0.2997 6.000 5.800 6.000 5.800 6.100 5,700 5.9947 3.45%
2018-02-12 0 0.290 0.285 0.295 0.290 0.300 809,000 238,355 0.2946 5.800 5.700 5.900 5.800 6.000 40,450 5.8926 -6.45%
2018-02-09 0 0.310 0.295 0.310 0.285 0.315 2,636,000 820,860 0.3114 6.200 5.900 6.200 5.700 6.300 131,800 6.2281 6.90%
2018-02-08 0 0.290 0.300 0.305 0.290 0.290 33,000 9,570 0.2900 5.800 6.000 6.100 5.800 5.800 1,650 5.8000 -1.69%
2018-02-07 0 0.295 0.295 0.300 0.295 0.305 544,000 164,400 0.3022 5.900 5.900 6.000 5.900 6.100 27,200 6.0441 0.00%
2018-02-06 0 0.295 0.295 0.310 0.290 0.315 1,287,000 382,635 0.2973 5.900 5.900 6.200 5.800 6.300 64,350 5.9462 -7.81%
2018-02-05 0 0.320 0.315 0.325 0.305 0.320 476,000 147,970 0.3109 6.400 6.300 6.500 6.100 6.400 23,800 6.2172 3.23%
2018-02-02 0 0.310 0.310 0.320 0.300 0.325 1,747,000 553,240 0.3167 6.200 6.200 6.400 6.000 6.500 87,350 6.3336 -6.06%
2018-02-01 0 0.330 0.325 0.335 0.325 0.340 1,312,000 432,410 0.3296 6.600 6.500 6.700 6.500 6.800 65,600 6.5916 0.00%
2018-01-31 0 0.330 0.330 0.340 0.330 0.340 793,000 263,875 0.3328 6.600 6.600 6.800 6.600 6.800 39,650 6.6551 -2.94%
2018-01-30 0 0.340 0.330 0.345 0.335 0.350 821,000 277,550 0.3381 6.800 6.600 6.900 6.700 7.000 41,050 6.7613 -2.86%
2018-01-29 0 0.350 0.335 0.350 0.335 0.355 731,000 252,080 0.3448 7.000 6.700 7.000 6.700 7.100 36,550 6.8969 1.45%
2018-01-26 0 0.345 0.335 0.345 0.330 0.345 840,000 280,215 0.3336 6.900 6.700 6.900 6.600 6.900 42,000 6.6718 2.99%
2018-01-25 0 0.335 0.335 0.340 0.330 0.335 841,000 280,440 0.3335 6.700 6.700 6.800 6.600 6.700 42,050 6.6692 1.52%
2018-01-24 0 0.330 0.325 0.335 0.330 0.335 1,023,000 339,345 0.3317 6.600 6.500 6.700 6.600 6.700 51,150 6.6343 -2.94%
2018-01-23 0 0.340 0.335 0.340 0.330 0.340 815,000 270,695 0.3321 6.800 6.700 6.800 6.600 6.800 40,750 6.6428 0.00%
2018-01-22 0 0.340 0.335 0.340 0.325 0.350 2,509,000 844,250 0.3365 6.800 6.700 6.800 6.500 7.000 125,450 6.7298 -4.23%
2018-01-19 0 0.355 0.350 0.355 0.345 0.355 1,348,000 467,665 0.3469 7.100 7.000 7.100 6.900 7.100 67,400 6.9386 0.00%
2018-01-18 0 0.355 0.355 0.360 0.350 0.360 1,619,000 570,250 0.3522 7.100 7.100 7.200 7.000 7.200 80,950 7.0445 0.00%
2018-01-17 0 0.355 0.350 0.355 0.345 0.355 965,000 336,095 0.3483 7.100 7.000 7.100 6.900 7.100 48,250 6.9657 2.90%
2018-01-16 0 0.345 0.340 0.345 0.340 0.370 5,708,000 1,980,685 0.3470 6.900 6.800 6.900 6.800 7.400 285,400 6.9400 -5.48%
2018-01-15 0 0.365 0.365 0.370 0.365 0.385 540,000 201,710 0.3735 7.300 7.300 7.400 7.300 7.700 27,000 7.4707 1.39%
2018-01-12 0 0.360 0.360 0.365 0.350 0.365 1,171,000 424,225 0.3623 7.200 7.200 7.300 7.000 7.300 58,550 7.2455 1.41%
2018-01-11 0 0.355 0.350 0.360 0.345 0.360 2,869,000 1,011,810 0.3527 7.100 7.000 7.200 6.900 7.200 143,450 7.0534 0.00%
2018-01-10 0 0.355 0.355 0.360 0.350 0.365 1,627,000 580,265 0.3566 7.100 7.100 7.200 7.000 7.300 81,350 7.1329 -1.39%
2018-01-09 0 0.360 0.360 0.365 0.350 0.365 3,681,000 1,309,670 0.3558 7.200 7.200 7.300 7.000 7.300 184,050 7.1158 0.00%
2018-01-08 0 0.360 0.355 0.360 0.350 0.360 863,000 307,035 0.3558 7.200 7.100 7.200 7.000 7.200 43,150 7.1155 -2.70%
2018-01-05 0 0.370 0.360 0.370 0.360 0.385 1,051,000 386,575 0.3678 7.400 7.200 7.400 7.200 7.700 52,550 7.3563 -3.90%
2018-01-04 0 0.385 0.380 0.390 0.365 0.390 820,000 312,245 0.3808 7.700 7.600 7.800 7.300 7.800 41,000 7.6157 4.05%
2018-01-03 0 0.370 0.365 0.370 0.365 0.370 556,000 205,440 0.3695 7.400 7.300 7.400 7.300 7.400 27,800 7.3899 1.37%
2018-01-02 0 0.365 0.360 0.370 0.360 0.375 934,000 344,790 0.3692 7.300 7.200 7.400 7.200 7.500 46,700 7.3831 1.39%
2017-12-29 0 0.360 0.360 0.370 0.360 0.370 735,000 266,510 0.3626 7.200 7.200 7.400 7.200 7.400 36,750 7.2520 -2.70%
2017-12-28 0 0.370 0.365 0.370 0.355 0.370 607,000 219,805 0.3621 7.400 7.300 7.400 7.100 7.400 30,350 7.2423 2.78%
2017-12-27 0 0.360 0.355 0.360 0.360 0.365 517,000 186,485 0.3607 7.200 7.100 7.200 7.200 7.300 25,850 7.2141 0.00%
2017-12-22 0 0.360 0.360 0.370 0.355 0.365 1,393,000 500,680 0.3594 7.200 7.200 7.400 7.100 7.300 69,650 7.1885 -1.37%
2017-12-21 0 0.365 0.355 0.370 0.350 0.365 2,148,000 766,170 0.3567 7.300 7.100 7.400 7.000 7.300 107,400 7.1338 -1.35%
2017-12-20 0 0.370 0.370 0.375 0.350 0.370 1,513,000 544,610 0.3600 7.400 7.400 7.500 7.000 7.400 75,650 7.1991 2.78%
2017-12-19 0 0.360 0.355 0.360 0.360 0.385 1,915,000 704,950 0.3681 7.200 7.100 7.200 7.200 7.700 95,750 7.3624 -7.69%
2017-12-18 0 0.390 0.370 0.390 0.350 0.395 1,546,000 582,885 0.3770 7.800 7.400 7.800 7.000 7.900 77,300 7.5406 6.85%
2017-12-15 0 0.365 0.365 0.370 0.345 0.365 3,172,000 1,136,190 0.3582 7.300 7.300 7.400 6.900 7.300 158,600 7.1639 4.29%
2017-12-14 0 0.350 0.350 0.355 0.345 0.360 741,000 259,855 0.3507 7.000 7.000 7.100 6.900 7.200 37,050 7.0136 0.00%
2017-12-13 0 0.350 0.350 0.355 0.350 0.365 2,826,000 995,620 0.3523 7.000 7.000 7.100 7.000 7.300 141,300 7.0461 -2.78%
2017-12-12 0 0.360 0.360 0.365 0.360 0.380 443,000 162,675 0.3672 7.200 7.200 7.300 7.200 7.600 22,150 7.3442 0.00%
2017-12-11 0 0.360 0.360 0.375 0.360 0.370 900,000 327,210 0.3636 7.200 7.200 7.500 7.200 7.400 45,000 7.2713 -4.00%
2017-12-08 0 0.375 0.370 0.375 0.360 0.390 169,000 63,200 0.3740 7.500 7.400 7.500 7.200 7.800 8,450 7.4793 2.74%
2017-12-07 0 0.365 0.365 0.380 0.360 0.370 2,023,000 739,365 0.3655 7.300 7.300 7.600 7.200 7.400 101,150 7.3096 -5.19%
2017-12-06 0 0.385 0.370 0.385 0.375 0.400 600,000 235,910 0.3932 7.700 7.400 7.700 7.500 8.000 30,000 7.8637 4.05%
2017-12-05 0 0.370 0.370 0.375 0.365 0.400 212,000 79,200 0.3736 7.400 7.400 7.500 7.300 8.000 10,600 7.4717 -1.33%
2017-12-04 0 0.375 0.375 0.380 0.370 0.385 970,000 363,800 0.3751 7.500 7.500 7.600 7.400 7.700 48,500 7.5010 -2.60%
2017-12-01 0 0.385 0.385 0.390 0.385 0.390 504,000 194,565 0.3860 7.700 7.700 7.800 7.700 7.800 25,200 7.7208 -2.53%
2017-11-30 0 0.395 0.390 0.395 0.370 0.410 1,701,000 666,205 0.3917 7.900 7.800 7.900 7.400 8.200 85,050 7.8331 -3.66%
2017-11-29 0 0.410 0.400 0.410 0.400 0.410 20,000 8,020 0.4010 8.200 8.000 8.200 8.000 8.200 1,000 8.0200 2.50%
2017-11-28 0 0.400 0.395 0.410 0.380 0.410 1,981,000 786,835 0.3972 8.000 7.900 8.200 7.600 8.200 99,050 7.9438 -4.76%
2017-11-27 0 0.420 0.415 0.420 0.400 0.425 7,381,000 3,070,440 0.4160 8.400 8.300 8.400 8.000 8.500 369,050 8.3198 2.44%
2017-11-24 0 0.410 0.400 0.410 0.370 0.410 7,554,000 3,002,800 0.3975 8.200 8.000 8.200 7.400 8.200 377,700 7.9502 7.89%
2017-11-23 0 0.380 0.370 0.380 0.350 0.385 10,171,000 3,691,215 0.3629 7.600 7.400 7.600 7.000 7.700 508,550 7.2583 2.70%
2017-11-22 0 0.370 0.365 0.370 0.365 0.450 28,537,000 11,002,655 0.3856 7.400 7.300 7.400 7.300 9.000 1,426,850 7.7112 -13.95%
2017-11-21 0 0.430 0.420 0.430 0.430 0.470 9,885,000 4,471,950 0.4524 8.600 8.400 8.600 8.600 9.400 494,250 9.0480 -10.42%
2017-11-20 0 0.480 0.465 0.480 0.465 0.480 9,167,000 4,331,710 0.4725 9.600 9.300 9.600 9.300 9.600 458,350 9.4507 2.13%
2017-11-17 0 0.470 0.470 0.475 0.465 0.495 1,232,000 582,690 0.4730 9.400 9.400 9.500 9.300 9.900 61,600 9.4593 -2.08%
2017-11-16 0 0.480 0.470 0.480 0.470 0.490 4,291,000 2,030,455 0.4732 9.600 9.400 9.600 9.400 9.800 214,550 9.4638 2.13%
2017-11-15 0 0.470 0.470 0.475 0.460 0.480 5,539,000 2,604,500 0.4702 9.400 9.400 9.500 9.200 9.600 276,950 9.4042 -2.08%
2017-11-14 0 0.480 0.475 0.480 0.470 0.480 6,627,000 3,147,615 0.4750 9.600 9.500 9.600 9.400 9.600 331,350 9.4994 0.00%
2017-11-13 0 0.480 0.470 0.480 0.470 0.495 2,581,000 1,229,280 0.4763 9.600 9.400 9.600 9.400 9.900 129,050 9.5256 1.05%
2017-11-10 0 0.475 0.470 0.475 0.465 0.475 1,341,000 629,320 0.4693 9.500 9.400 9.500 9.300 9.500 67,050 9.3858 -1.04%
2017-11-09 0 0.480 0.470 0.480 0.460 0.480 7,819,000 3,680,265 0.4707 9.600 9.400 9.600 9.200 9.600 390,950 9.4136 1.05%
2017-11-08 0 0.475 0.470 0.475 0.475 0.490 575,000 275,710 0.4795 9.500 9.400 9.500 9.500 9.800 28,750 9.5899 -1.04%
2017-11-07 0 0.480 0.465 0.480 0.460 0.480 814,000 381,250 0.4684 9.600 9.300 9.600 9.200 9.600 40,700 9.3673 2.13%
2017-11-06 0 0.470 0.460 0.470 0.460 0.475 672,000 313,210 0.4661 9.400 9.200 9.400 9.200 9.500 33,600 9.3217 -2.08%
2017-11-03 0 0.480 0.465 0.490 0.465 0.490 396,000 186,590 0.4712 9.600 9.300 9.800 9.300 9.800 19,800 9.4237 3.23%
2017-11-02 0 0.465 0.460 0.465 0.460 0.470 684,000 316,795 0.4632 9.300 9.200 9.300 9.200 9.400 34,200 9.2630 -1.06%
2017-11-01 0 0.470 0.470 0.475 0.465 0.485 874,000 411,385 0.4707 9.400 9.400 9.500 9.300 9.700 43,700 9.4138 -3.09%
2017-10-31 0 0.485 0.465 0.485 0.460 0.490 819,000 383,170 0.4679 9.700 9.300 9.700 9.200 9.800 40,950 9.3570 3.19%
2017-10-30 0 0.470 0.465 0.470 0.460 0.480 303,000 142,290 0.4696 9.400 9.300 9.400 9.200 9.600 15,150 9.3921 -1.05%
2017-10-27 0 0.475 0.465 0.475 0.455 0.475 684,000 319,930 0.4677 9.500 9.300 9.500 9.100 9.500 34,200 9.3547 0.00%
2017-10-26 0 0.475 0.465 0.475 0.465 0.485 1,104,000 517,245 0.4685 9.500 9.300 9.500 9.300 9.700 55,200 9.3704 -2.06%
2017-10-25 0 0.485 0.480 0.485 0.480 0.490 540,000 260,020 0.4815 9.700 9.600 9.700 9.600 9.800 27,000 9.6304 1.04%
2017-10-24 0 0.480 0.475 0.480 0.470 0.480 722,000 344,760 0.4775 9.600 9.500 9.600 9.400 9.600 36,100 9.5501 -1.03%
2017-10-23 0 0.485 0.480 0.490 0.475 0.510 1,059,000 517,440 0.4886 9.700 9.600 9.800 9.500 10.20 52,950 9.7722 3.19%
2017-10-20 0 0.470 0.465 0.480 0.465 0.480 1,311,000 621,505 0.4741 9.400 9.300 9.600 9.300 9.600 65,550 9.4814 -3.09%
2017-10-19 0 0.485 0.475 0.485 0.475 0.485 602,000 288,400 0.4791 9.700 9.500 9.700 9.500 9.700 30,100 9.5814 -1.02%
2017-10-18 0 0.490 0.485 0.490 0.480 0.495 933,000 453,335 0.4859 9.800 9.700 9.800 9.600 9.900 46,650 9.7178 -1.01%
2017-10-17 0 0.495 0.490 0.495 0.470 0.510 2,803,000 1,376,440 0.4911 9.900 9.800 9.900 9.400 10.20 140,150 9.8212 6.45%
2017-10-16 0 0.465 0.460 0.465 0.460 0.470 1,044,000 484,585 0.4642 9.300 9.200 9.300 9.200 9.400 52,200 9.2832 -1.06%
2017-10-13 0 0.470 0.470 0.475 0.460 0.475 1,282,000 601,910 0.4695 9.400 9.400 9.500 9.200 9.500 64,100 9.3902 -1.05%
2017-10-12 0 0.475 0.465 0.475 0.455 0.485 5,174,000 2,403,840 0.4646 9.500 9.300 9.500 9.100 9.700 258,700 9.2920 -1.04%
2017-10-11 0 0.480 0.480 0.485 0.480 0.500 7,192,000 3,511,190 0.4882 9.600 9.600 9.700 9.600 10.00 359,600 9.7642 -4.00%
2017-10-10 0 0.500 0.500 0.510 0.495 0.520 3,184,000 1,599,735 0.5024 10.00 10.00 10.20 9.900 10.40 159,200 10.049 -1.96%
2017-10-09 0 0.510 0.510 0.520 0.495 0.530 8,404,000 4,297,065 0.5113 10.20 10.20 10.40 9.900 10.60 420,200 10.226 -1.92%
2017-10-06 0 0.520 0.510 0.520 0.510 0.540 7,243,000 3,752,800 0.5181 10.40 10.20 10.40 10.20 10.80 362,150 10.363 -1.89%
2017-10-04 0 0.530 0.540 0.550 0.520 0.540 1,340,000 713,070 0.5321 10.60 10.80 11.00 10.40 10.80 67,000 10.643 0.00%
2017-10-03 0 0.530 0.530 0.540 0.510 0.560 2,081,000 1,102,650 0.5299 10.60 10.60 10.80 10.20 11.20 104,050 10.597 0.00%
2017-09-29 0 0.530 0.520 0.530 0.520 0.530 3,573,000 1,878,880 0.5259 10.60 10.40 10.60 10.40 10.60 178,650 10.517 -3.64%
2017-09-28 0 0.550 0.530 0.550 0.530 0.560 5,764,000 3,091,480 0.5363 11.00 10.60 11.00 10.60 11.20 288,200 10.727 0.00%
2017-09-27 0 0.550 0.540 0.550 0.530 0.560 4,252,000 2,291,830 0.5390 11.00 10.80 11.00 10.60 11.20 212,600 10.780 1.85%
2017-09-26 0 0.540 0.540 0.550 0.530 0.560 4,643,000 2,519,820 0.5427 10.80 10.80 11.00 10.60 11.20 232,150 10.854 -5.26%
2017-09-25 0 0.570 0.560 0.570 0.550 0.590 4,611,000 2,608,930 0.5658 11.40 11.20 11.40 11.00 11.80 230,550 11.316 -1.72%
2017-09-22 0 0.580 0.580 0.590 0.580 0.630 4,546,000 2,749,860 0.6049 11.60 11.60 11.80 11.60 12.60 227,300 12.098 -6.45%
2017-09-21 0 0.620 0.610 0.620 0.600 0.630 4,777,000 2,978,210 0.6234 12.40 12.20 12.40 12.00 12.60 238,850 12.469 3.33%
2017-09-20 0 0.600 0.590 0.600 0.580 0.630 7,043,000 4,214,880 0.5984 12.00 11.80 12.00 11.60 12.60 352,150 11.969 1.69%
2017-09-19 0 0.590 0.580 0.590 0.520 0.590 14,243,000 7,741,560 0.5435 11.80 11.60 11.80 10.40 11.80 712,150 10.871 7.27%
2017-09-18 0 0.550 0.550 0.560 0.530 0.550 9,443,000 5,145,100 0.5449 11.00 11.00 11.20 10.60 11.00 472,150 10.897 0.00%
2017-09-15 0 0.550 0.540 0.550 0.520 0.560 8,038,000 4,284,200 0.5330 11.00 10.80 11.00 10.40 11.20 401,900 10.660 3.77%
2017-09-14 0 0.530 0.520 0.530 0.520 0.540 986,000 520,570 0.5280 10.60 10.40 10.60 10.40 10.80 49,300 10.559 -1.85%
2017-09-13 0 0.540 0.520 0.540 0.510 0.540 2,527,000 1,326,270 0.5248 10.80 10.40 10.80 10.20 10.80 126,350 10.497 1.89%
2017-09-12 0 0.530 0.520 0.530 0.510 0.550 3,446,000 1,781,610 0.5170 10.60 10.40 10.60 10.20 11.00 172,300 10.340 -1.85%
2017-09-11 0 0.540 0.530 0.540 0.510 0.540 5,464,000 2,873,400 0.5259 10.80 10.60 10.80 10.20 10.80 273,200 10.518 1.89%
2017-09-08 0 0.530 0.530 0.540 0.490 0.570 10,783,000 5,681,915 0.5269 10.60 10.60 10.80 9.800 11.40 539,150 10.539 -7.02%
2017-09-07 0 0.570 0.550 0.570 0.550 0.610 3,594,000 2,057,080 0.5724 11.40 11.00 11.40 11.00 12.20 179,700 11.447 -5.00%
2017-09-06 0 0.600 0.590 0.600 0.530 0.600 7,429,000 4,243,980 0.5713 12.00 11.80 12.00 10.60 12.00 371,450 11.425 9.09%
2017-09-05 0 0.550 0.540 0.550 0.530 0.560 19,044,000 10,324,550 0.5421 11.00 10.80 11.00 10.60 11.20 952,200 10.843 -1.79%
2017-09-04 0 0.560 0.560 0.570 0.540 0.570 33,916,000 18,764,840 0.5533 11.20 11.20 11.40 10.80 11.40 1,695,800 11.065 -3.45%
2017-09-01 0 0.580 0.570 0.580 0.520 0.580 8,805,000 4,848,100 0.5506 11.60 11.40 11.60 10.40 11.60 440,250 11.012 7.41%
2017-08-31 0 0.540 0.530 0.540 0.520 0.560 13,469,000 7,139,070 0.5300 10.80 10.60 10.80 10.40 11.20 673,450 10.601 -3.57%
2017-08-30 0 0.560 0.550 0.560 0.540 0.610 8,790,000 4,950,920 0.5632 11.20 11.00 11.20 10.80 12.20 439,500 11.265 -8.20%
2017-08-29 0 0.610 0.590 0.600 0.560 0.620 16,452,000 9,749,900 0.5926 12.20 11.80 12.00 11.20 12.40 822,600 11.853 7.02%
2017-08-28 0 0.570 0.570 0.580 0.560 0.710 19,134,000 12,230,550 0.6392 11.40 11.40 11.60 11.20 14.20 956,700 12.784 -9.52%
2017-08-25 0 0.630 0.620 0.630 0.610 0.660 8,148,000 5,179,120 0.6356 12.60 12.40 12.60 12.20 13.20 407,400 12.713 -4.55%
2017-08-24 0 0.660 0.650 0.660 0.610 0.690 22,902,000 15,160,390 0.6620 13.20 13.00 13.20 12.20 13.80 1,145,100 13.239 4.76%
2017-08-22 0 0.630 0.620 0.630 0.550 0.630 20,675,000 12,568,510 0.6079 12.60 12.40 12.60 11.00 12.60 1,033,750 12.158 16.67%
2017-08-21 0 0.540 0.530 0.570 0.510 0.570 4,587,000 2,451,700 0.5345 10.80 10.60 11.40 10.20 11.40 229,350 10.690 0.00%
2017-08-18 0 0.540 0.530 0.540 0.510 0.550 3,533,000 1,856,560 0.5255 10.80 10.60 10.80 10.20 11.00 176,650 10.510 0.00%
2017-08-17 0 0.540 0.520 0.540 0.520 0.590 13,695,000 7,672,070 0.5602 10.80 10.40 10.80 10.40 11.80 684,750 11.204 -1.82%
2017-08-16 0 0.550 0.540 0.550 0.480 0.560 19,658,000 10,212,815 0.5195 11.00 10.80 11.00 9.600 11.20 982,900 10.390 11.11%
2017-08-15 0 0.495 0.485 0.495 0.485 0.530 16,682,000 8,365,105 0.5014 9.900 9.700 9.900 9.700 10.60 834,100 10.029 -4.81%
2017-08-14 0 0.520 0.510 0.520 0.500 0.580 19,839,000 10,654,310 0.5370 10.40 10.20 10.40 10.00 11.60 991,950 10.741 -8.77%
2017-08-11 0 0.570 0.550 0.570 0.530 0.620 37,032,000 21,473,960 0.5799 11.40 11.00 11.40 10.60 12.40 1,851,600 11.598 -1.72%
2017-08-10 0 0.580 0.580 0.590 0.470 0.590 43,247,000 22,880,985 0.5291 11.60 11.60 11.80 9.400 11.80 2,162,350 10.582 13.73%
2017-08-09 0 0.510 0.500 0.510 0.440 0.530 37,662,000 18,824,550 0.4998 10.20 10.00 10.20 8.800 10.60 1,883,100 9.9966 14.61%
2017-08-08 0 0.445 0.435 0.445 0.405 0.445 11,504,000 4,922,385 0.4279 8.900 8.700 8.900 8.100 8.900 575,200 8.5577 7.23%
2017-08-07 0 0.415 0.405 0.415 0.400 0.455 6,468,000 2,715,485 0.4198 8.300 8.100 8.300 8.000 9.100 323,400 8.3967 -5.68%
2017-08-04 0 0.440 0.435 0.440 0.430 0.475 24,813,000 11,167,200 0.4501 8.800 8.700 8.800 8.600 9.500 1,240,650 9.0011 4.76%
2017-08-03 0 0.420 0.415 0.425 0.395 0.420 13,277,000 5,503,940 0.4145 8.400 8.300 8.500 7.900 8.400 663,850 8.2909 2.44%
2017-08-02 0 0.410 0.410 0.415 0.390 0.430 17,442,000 7,111,580 0.4077 8.200 8.200 8.300 7.800 8.600 872,100 8.1545 2.50%
2017-08-01 0 0.400 0.395 0.400 0.370 0.410 13,956,000 5,462,965 0.3914 8.000 7.900 8.000 7.400 8.200 697,800 7.8288 6.67%
2017-07-31 0 0.375 0.375 0.380 0.365 0.375 1,800,000 670,095 0.3723 7.500 7.500 7.600 7.300 7.500 90,000 7.4455 -1.32%
2017-07-28 0 0.380 0.375 0.380 0.375 0.385 1,342,000 508,990 0.3793 7.600 7.500 7.600 7.500 7.700 67,100 7.5855 0.00%
2017-07-27 0 0.380 0.380 0.385 0.375 0.390 1,937,000 741,095 0.3826 7.600 7.600 7.700 7.500 7.800 96,850 7.6520 -1.30%
2017-07-26 0 0.385 0.385 0.390 0.380 0.390 873,000 335,885 0.3847 7.700 7.700 7.800 7.600 7.800 43,650 7.6950 -1.28%
2017-07-25 0 0.390 0.385 0.390 0.380 0.395 1,609,000 621,885 0.3865 7.800 7.700 7.800 7.600 7.900 80,450 7.7301 -2.50%
2017-07-24 0 0.400 0.390 0.400 0.385 0.405 1,150,000 453,780 0.3946 8.000 7.800 8.000 7.700 8.100 57,500 7.8918 5.26%
2017-07-21 0 0.380 0.380 0.400 0.380 0.400 2,334,000 903,075 0.3869 7.600 7.600 8.000 7.600 8.000 116,700 7.7384 -1.30%
2017-07-20 0 0.385 0.385 0.390 0.380 0.415 4,691,000 1,848,300 0.3940 7.700 7.700 7.800 7.600 8.300 234,550 7.8802 -3.75%
2017-07-19 0 0.400 0.400 0.410 0.400 0.420 3,073,000 1,251,600 0.4073 8.000 8.000 8.200 8.000 8.400 153,650 8.1458 -4.76%
2017-07-18 0 0.420 0.410 0.425 0.405 0.425 6,075,000 2,541,410 0.4183 8.400 8.200 8.500 8.100 8.500 303,750 8.3668 1.20%
2017-07-17 0 0.415 0.410 0.420 0.415 0.425 3,360,000 1,403,385 0.4177 8.300 8.200 8.400 8.300 8.500 168,000 8.3535 -3.49%
2017-07-14 0 0.430 0.425 0.430 0.420 0.430 2,296,000 973,295 0.4239 8.600 8.500 8.600 8.400 8.600 114,800 8.4782 0.00%
2017-07-13 0 0.430 0.425 0.430 0.400 0.445 7,580,000 3,272,065 0.4317 8.600 8.500 8.600 8.000 8.900 379,000 8.6334 3.61%
2017-07-12 0 0.415 0.405 0.415 0.400 0.430 4,910,000 2,041,745 0.4158 8.300 8.100 8.300 8.000 8.600 245,500 8.3167 2.47%
2017-07-11 0 0.405 0.400 0.410 0.385 0.415 3,779,000 1,521,245 0.4026 8.100 8.000 8.200 7.700 8.300 188,950 8.0510 5.19%
2017-07-10 0 0.385 0.380 0.385 0.380 0.400 4,994,000 1,942,205 0.3889 7.700 7.600 7.700 7.600 8.000 249,700 7.7782 1.32%
2017-07-07 0 0.380 0.375 0.385 0.375 0.385 2,429,000 921,940 0.3796 7.600 7.500 7.700 7.500 7.700 121,450 7.5911 -1.30%
2017-07-06 0 0.385 0.380 0.390 0.370 0.390 2,103,000 796,845 0.3789 7.700 7.600 7.800 7.400 7.800 105,150 7.5782 1.32%
2017-07-05 0 0.380 0.375 0.380 0.370 0.380 2,399,000 897,930 0.3743 7.600 7.500 7.600 7.400 7.600 119,950 7.4859 0.00%
2017-07-04 0 0.380 0.375 0.380 0.370 0.385 2,784,000 1,040,330 0.3737 7.600 7.500 7.600 7.400 7.700 139,200 7.4736 -1.30%
2017-07-03 0 0.385 0.385 0.390 0.365 0.395 36,623,000 14,071,820 0.3842 7.700 7.700 7.800 7.300 7.900 1,831,150 7.6847 2.67%
2017-06-30 0 0.375 0.370 0.380 0.365 0.375 2,164,000 802,730 0.3709 7.500 7.400 7.600 7.300 7.500 108,200 7.4189 0.00%
2017-06-29 0 0.375 0.375 0.380 0.365 0.395 8,678,000 3,284,565 0.3785 7.500 7.500 7.600 7.300 7.900 433,900 7.5699 -1.32%
2017-06-28 0 0.380 0.380 0.385 0.365 0.380 6,893,000 2,583,455 0.3748 7.600 7.600 7.700 7.300 7.600 344,650 7.4959 -2.56%
2017-06-27 0 0.390 0.385 0.390 0.355 0.435 21,993,000 8,605,070 0.3913 7.800 7.700 7.800 7.100 8.700 1,099,650 7.8253 -10.34%
2017-06-26 0 0.435 0.430 0.435 0.425 0.475 24,451,000 10,920,670 0.4466 8.700 8.600 8.700 8.500 9.500 1,222,550 8.9327 -5.43%
2017-06-23 0 0.460 0.455 0.460 0.385 0.470 53,658,000 23,307,595 0.4344 9.200 9.100 9.200 7.700 9.400 2,682,900 8.6875 19.48%
2017-06-22 0 0.385 0.380 0.385 0.375 0.385 6,270,000 2,405,455 0.3836 7.700 7.600 7.700 7.500 7.700 313,500 7.6729 1.32%
2017-06-21 0 0.380 0.380 0.385 0.380 0.390 2,033,000 777,580 0.3825 7.600 7.600 7.700 7.600 7.800 101,650 7.6496 0.00%
2017-06-20 0 0.380 0.375 0.380 0.365 0.385 9,970,000 3,712,815 0.3724 7.600 7.500 7.600 7.300 7.700 498,500 7.4480 2.70%
2017-06-19 0 0.370 0.365 0.370 0.365 0.370 3,742,000 1,371,280 0.3665 7.400 7.300 7.400 7.300 7.400 187,100 7.3291 -1.33%
2017-06-16 0 0.375 0.375 0.380 0.365 0.380 5,098,000 1,913,620 0.3754 7.500 7.500 7.600 7.300 7.600 254,900 7.5073 1.35%
2017-06-15 0 0.370 0.370 0.375 0.370 0.390 6,425,000 2,407,300 0.3747 7.400 7.400 7.500 7.400 7.800 321,250 7.4935 -3.90%
2017-06-14 0 0.385 0.380 0.385 0.360 0.395 32,516,000 12,245,875 0.3766 7.700 7.600 7.700 7.200 7.900 1,625,800 7.5322 6.94%
2017-06-13 0 0.360 0.355 0.360 0.355 0.385 15,906,000 5,764,140 0.3624 7.200 7.100 7.200 7.100 7.700 795,300 7.2478 -2.70%
2017-06-12 0 0.370 0.370 0.375 0.355 0.390 16,171,000 5,930,525 0.3667 7.400 7.400 7.500 7.100 7.800 808,550 7.3348 1.37%
2017-06-09 0 0.365 0.360 0.365 0.360 0.400 28,798,000 10,851,240 0.3768 7.300 7.200 7.300 7.200 8.000 1,439,900 7.5361 -5.19%
2017-06-08 0 0.385 0.380 0.385 0.380 0.430 59,702,000 23,426,520 0.3924 7.700 7.600 7.700 7.600 8.600 2,985,100 7.8478 -2.53%
2017-06-07 0 0.395 0.385 0.390 0.355 0.450 103,364,000 42,985,520 0.4159 7.900 7.700 7.800 7.100 9.000 5,168,200 8.3173 11.27%
2017-06-06 0 0.355 0.350 0.355 0.310 0.360 9,272,000 3,038,550 0.3277 7.100 7.000 7.100 6.200 7.200 463,600 6.5542 5.97%
2017-06-05 0 0.335 0.335 0.340 0.320 0.335 3,470,000 1,133,990 0.3268 6.700 6.700 6.800 6.400 6.700 173,500 6.5360 -2.90%
2017-06-02 0 0.345 0.340 0.345 0.330 0.350 4,690,000 1,591,860 0.3394 6.900 6.800 6.900 6.600 7.000 234,500 6.7883 -1.43%
2017-06-01 0 0.350 0.350 0.355 0.345 0.365 4,616,000 1,618,390 0.3506 7.000 7.000 7.100 6.900 7.300 230,800 7.0121 -4.11%
2017-05-31 0 0.365 0.365 0.370 0.360 0.375 1,313,000 478,815 0.3647 7.300 7.300 7.400 7.200 7.500 65,650 7.2935 -1.35%
2017-05-29 0 0.370 0.370 0.375 0.360 0.385 8,164,000 3,060,840 0.3749 7.400 7.400 7.500 7.200 7.700 408,200 7.4984 -1.33%
2017-05-26 0 0.375 0.370 0.380 0.360 0.375 13,323,000 4,913,960 0.3688 7.500 7.400 7.600 7.200 7.500 666,150 7.3767 0.00%
2017-05-25 0 0.375 0.370 0.380 0.370 0.390 6,672,000 2,504,615 0.3754 7.500 7.400 7.600 7.400 7.800 333,600 7.5078 -1.32%
2017-05-24 0 0.380 0.380 0.385 0.370 0.410 8,659,000 3,306,915 0.3819 7.600 7.600 7.700 7.400 8.200 432,950 7.6381 -2.56%
2017-05-23 0 0.390 0.385 0.395 0.370 0.415 16,719,000 6,456,405 0.3862 7.800 7.700 7.900 7.400 8.300 835,950 7.7234 -4.88%
2017-05-22 0 0.410 0.405 0.415 0.405 0.480 27,633,000 12,064,415 0.4366 8.200 8.100 8.300 8.100 9.600 1,381,650 8.7319 -9.89%
2017-05-19 0 0.455 0.450 0.455 0.445 0.510 59,372,000 28,555,245 0.4810 9.100 9.000 9.100 8.900 10.20 2,968,600 9.6191 3.41%
2017-05-18 0 0.440 0.435 0.440 0.415 0.520 40,604,000 19,311,000 0.4756 8.800 8.700 8.800 8.300 10.40 2,030,200 9.5119 2.33%
2017-05-17 0 0.430 0.425 0.430 0.425 0.460 4,986,000 2,165,485 0.4343 8.600 8.500 8.600 8.500 9.200 249,300 8.6863 -6.52%
2017-05-16 0 0.460 0.455 0.465 0.455 0.475 2,791,000 1,286,085 0.4608 9.200 9.100 9.300 9.100 9.500 139,550 9.2159 0.00%
2017-05-15 0 0.460 0.455 0.460 0.445 0.485 7,306,000 3,387,980 0.4637 9.200 9.100 9.200 8.900 9.700 365,300 9.2745 0.00%
2017-05-12 0 0.460 0.455 0.465 0.420 0.490 18,358,000 8,506,240 0.4634 9.200 9.100 9.300 8.400 9.800 917,900 9.2671 6.98%
2017-05-11 0 0.430 0.440 0.445 0.425 0.480 20,442,000 9,207,890 0.4504 8.600 8.800 8.900 8.500 9.600 1,022,100 9.0088 -7.53%
2017-05-10 0 0.465 0.460 0.465 0.400 0.570 157,369,000 78,532,895 0.4990 9.300 9.200 9.300 8.000 11.40 7,868,450 9.9807 30.99%
2017-05-09 0 0.355 0.345 0.355 0.345 0.360 3,213,000 1,128,195 0.3511 7.100 6.900 7.100 6.900 7.200 160,650 7.0227 1.43%
2017-05-08 0 0.350 0.350 0.355 0.340 0.370 5,169,000 1,827,520 0.3536 7.000 7.000 7.100 6.800 7.400 258,450 7.0711 -4.11%
2017-05-05 0 0.365 0.365 0.370 0.350 0.435 25,880,000 9,686,210 0.3743 7.300 7.300 7.400 7.000 8.700 1,294,000 7.4855 -13.10%
2017-05-04 0 0.420 0.415 0.420 0.405 0.495 17,560,000 7,578,550 0.4316 8.400 8.300 8.400 8.100 9.900 878,000 8.6316 -10.64%
2017-05-02 0 0.470 0.465 0.470 0.465 0.480 794,000 372,555 0.4692 9.400 9.300 9.400 9.300 9.600 39,700 9.3843 -1.05%
2017-04-28 0 0.475 0.470 0.475 0.460 0.510 3,870,000 1,853,235 0.4789 9.500 9.400 9.500 9.200 10.20 193,500 9.5774 -2.06%
2017-04-27 0 0.485 0.480 0.485 0.480 0.500 602,000 293,830 0.4881 9.700 9.600 9.700 9.600 10.00 30,100 9.7618 1.04%
2017-04-26 0 0.480 0.480 0.485 0.470 0.500 3,011,000 1,446,115 0.4803 9.600 9.600 9.700 9.400 10.00 150,550 9.6055 1.05%
2017-04-25 0 0.475 0.475 0.480 0.465 0.510 12,193,000 5,749,735 0.4716 9.500 9.500 9.600 9.300 10.20 609,650 9.4312 1.06%
2017-04-24 0 0.470 0.470 0.475 0.460 0.530 7,169,000 3,412,040 0.4759 9.400 9.400 9.500 9.200 10.60 358,450 9.5189 -7.84%
2017-04-21 0 0.510 0.495 0.500 0.495 0.700 49,484,000 26,459,345 0.5347 10.20 9.900 10.00 9.900 14.00 2,474,200 10.694 -1.92%
2017-04-20 0 0.520 0.520 0.530 0.510 0.600 2,023,000 1,075,060 0.5314 10.40 10.40 10.60 10.20 12.00 101,150 10.628 -1.89%
2017-04-19 0 0.530 0.520 0.530 0.520 0.550 637,000 337,470 0.5298 10.60 10.40 10.60 10.40 11.00 31,850 10.596 -1.85%
2017-04-18 0 0.540 0.520 0.540 0.520 0.560 762,000 403,880 0.5300 10.80 10.40 10.80 10.40 11.20 38,100 10.601 0.00%
2017-04-13 0 0.540 0.530 0.540 0.500 0.580 2,880,000 1,534,720 0.5329 10.80 10.60 10.80 10.00 11.60 144,000 10.658 -3.57%
2017-04-12 0 0.560 0.550 0.570 0.540 0.590 2,051,000 1,156,370 0.5638 11.20 11.00 11.40 10.80 11.80 102,550 11.276 0.00%
2017-04-11 0 0.560 0.550 0.560 0.530 0.620 5,884,000 3,312,510 0.5630 11.20 11.00 11.20 10.60 12.40 294,200 11.259 -5.08%
2017-04-10 0 0.590 0.580 0.590 0.590 0.630 1,175,000 706,670 0.6014 11.80 11.60 11.80 11.80 12.60 58,750 12.028 0.00%
2017-04-07 0 0.590 0.580 0.590 0.580 0.610 2,122,700 1,254,928 0.5912 11.80 11.60 11.80 11.60 12.20 106,135 11.824 -1.67%
2017-04-06 0 0.600 0.600 0.610 0.600 0.650 2,487,000 1,524,430 0.6130 12.00 12.00 12.20 12.00 13.00 124,350 12.259 -1.64%
2017-04-05 0 0.610 0.600 0.620 0.600 0.640 6,335,000 3,861,650 0.6096 12.20 12.00 12.40 12.00 12.80 316,750 12.191 0.00%
2017-04-03 0 0.610 0.600 0.610 0.590 0.680 4,707,000 2,831,180 0.6015 12.20 12.00 12.20 11.80 13.60 235,350 12.030 0.00%
2017-03-31 0 0.610 0.600 0.610 0.590 0.670 40,019,000 24,011,640 0.6000 12.20 12.00 12.20 11.80 13.40 2,000,950 12.000 1.67%
2017-03-30 0 0.600 0.600 0.610 0.570 0.710 23,107,000 14,247,700 0.6166 12.00 12.00 12.20 11.40 14.20 1,155,350 12.332 -11.76%
2017-03-29 0 0.680 0.670 0.690 0.630 0.830 24,004,000 16,565,880 0.6901 13.60 13.40 13.80 12.60 16.60 1,200,200 13.803 -15.00%
2017-03-28 0 0.800 0.800 0.810 0.790 1.000 15,975,000 14,019,620 0.8776 16.00 16.00 16.20 15.80 20.00 798,750 17.552 -12.09%
2017-03-27 0 0.910 0.900 0.910 0.900 0.940 1,265,000 1,157,610 0.9151 18.20 18.00 18.20 18.00 18.80 63,250 18.302 0.00%
2017-03-24 0 0.910 0.890 0.910 0.870 0.920 4,399,000 3,972,640 0.9031 18.20 17.80 18.20 17.40 18.40 219,950 18.062 -1.09%
2017-03-23 0 0.920 0.920 0.930 0.880 0.920 1,169,000 1,051,230 0.8993 18.40 18.40 18.60 17.60 18.40 58,450 17.985 2.22%
2017-03-22 0 0.900 0.890 0.900 0.860 0.940 2,216,000 1,963,740 0.8862 18.00 17.80 18.00 17.20 18.80 110,800 17.723 -1.10%
2017-03-21 0 0.910 0.900 0.910 0.890 0.940 1,703,000 1,546,340 0.9080 18.20 18.00 18.20 17.80 18.80 85,150 18.160 0.00%
2017-03-20 0 0.910 0.900 0.910 0.900 0.960 3,086,000 2,815,160 0.9122 18.20 18.00 18.20 18.00 19.20 154,300 18.245 0.00%
2017-03-17 0 0.910 0.900 0.910 0.890 1.000 1,725,000 1,582,070 0.9171 18.20 18.00 18.20 17.80 20.00 86,250 18.343 -1.09%
2017-03-16 0 0.920 0.910 0.930 0.900 0.950 950,000 868,890 0.9146 18.40 18.20 18.60 18.00 19.00 47,500 18.292 2.22%
2017-03-15 0 0.900 0.900 0.910 0.880 0.930 2,065,000 1,881,670 0.9112 18.00 18.00 18.20 17.60 18.60 103,250 18.224 1.12%
2017-03-14 0 0.890 0.890 0.900 0.880 1.010 19,315,000 18,530,180 0.9594 17.80 17.80 18.00 17.60 20.20 965,750 19.187 -10.10%
2017-03-13 0 0.990 0.990 1.000 0.990 1.060 34,693,000 34,784,120 1.0026 19.80 19.80 20.00 19.80 21.20 1,734,650 20.053 -1.98%
2017-03-10 0 1.010 1.010 1.020 1.000 1.150 6,339,000 6,643,890 1.0481 20.20 20.20 20.40 20.00 23.00 316,950 20.962 -5.61%
2017-03-09 0 1.070 1.070 1.080 1.070 1.150 7,189,000 7,903,570 1.0994 21.40 21.40 21.60 21.40 23.00 359,450 21.988 -2.73%
2017-03-08 0 1.100 1.090 1.100 1.080 1.170 2,734,000 3,021,530 1.1052 22.00 21.80 22.00 21.60 23.40 136,700 22.103 0.92%
2017-03-07 0 1.090 1.090 1.100 1.050 1.130 718,000 785,160 1.0935 21.80 21.80 22.00 21.00 22.60 35,900 21.871 3.81%
2017-03-06 0 1.050 1.040 1.050 1.030 1.130 2,455,000 2,657,210 1.0824 21.00 20.80 21.00 20.60 22.60 122,750 21.647 -4.55%
2017-03-03 0 1.100 1.100 1.110 1.100 1.140 789,000 884,060 1.1205 22.00 22.00 22.20 22.00 22.80 39,450 22.410 -1.79%
2017-03-02 0 1.120 1.110 1.120 1.110 1.150 1,798,000 2,028,370 1.1281 22.40 22.20 22.40 22.20 23.00 89,900 22.563 0.00%
2017-03-01 0 1.120 1.110 1.130 1.100 1.160 1,656,000 1,861,500 1.1241 22.40 22.20 22.60 22.00 23.20 82,800 22.482 -0.88%
2017-02-28 0 1.130 1.110 1.130 1.100 1.140 894,000 1,002,820 1.1217 22.60 22.20 22.60 22.00 22.80 44,700 22.434 0.89%
2017-02-27 0 1.120 1.110 1.120 1.100 1.170 1,877,000 2,095,690 1.1165 22.40 22.20 22.40 22.00 23.40 93,850 22.330 -0.88%
2017-02-24 0 1.130 1.120 1.140 1.080 1.150 9,937,000 11,007,980 1.1078 22.60 22.40 22.80 21.60 23.00 496,850 22.156 3.67%
2017-02-23 0 1.090 1.080 1.090 1.050 1.150 9,241,000 10,165,700 1.1001 21.80 21.60 21.80 21.00 23.00 462,050 22.001 -1.80%
2017-02-22 0 1.110 1.100 1.120 1.110 1.250 5,618,000 6,470,130 1.1517 22.20 22.00 22.40 22.20 25.00 280,900 23.034 -5.13%
2017-02-21 0 1.170 1.160 1.170 1.150 1.290 15,455,000 18,843,750 1.2193 23.40 23.20 23.40 23.00 25.80 772,750 24.385 -7.14%
2017-02-20 0 1.260 1.240 1.260 1.210 1.280 6,823,000 8,409,750 1.2326 25.20 24.80 25.20 24.20 25.60 341,150 24.651 4.13%
2017-02-17 0 1.210 1.200 1.210 1.140 1.230 8,032,000 9,558,690 1.1901 24.20 24.00 24.20 22.80 24.60 401,600 23.802 7.08%
2017-02-16 0 1.130 1.120 1.130 1.110 1.140 8,202,000 9,198,600 1.1215 22.60 22.40 22.60 22.20 22.80 410,100 22.430 0.89%
2017-02-15 0 1.120 1.110 1.120 1.110 1.160 8,327,000 9,348,430 1.1227 22.40 22.20 22.40 22.20 23.20 416,350 22.453 -0.88%
2017-02-14 0 1.130 1.120 1.130 1.100 1.180 8,106,000 9,198,600 1.1348 22.60 22.40 22.60 22.00 23.60 405,300 22.696 -0.88%
2017-02-13 0 1.140 1.120 1.140 1.100 1.190 8,414,000 9,506,450 1.1298 22.80 22.40 22.80 22.00 23.80 420,700 22.597 0.88%
2017-02-10 0 1.130 1.120 1.140 1.090 1.230 11,691,000 13,295,560 1.1372 22.60 22.40 22.80 21.80 24.60 584,550 22.745 -5.83%
2017-02-09 0 1.200 1.180 1.200 1.190 1.250 4,360,000 5,301,240 1.2159 24.00 23.60 24.00 23.80 25.00 218,000 24.318 0.84%
2017-02-08 0 1.190 1.190 1.210 1.190 1.280 3,419,000 4,126,690 1.2070 23.80 23.80 24.20 23.80 25.60 170,950 24.140 -2.46%
2017-02-07 0 1.220 1.210 1.230 1.200 1.310 4,362,000 5,448,040 1.2490 24.40 24.20 24.60 24.00 26.20 218,100 24.980 -4.69%
2017-02-06 0 1.280 1.270 1.280 1.250 1.370 4,041,000 5,172,670 1.2800 25.60 25.40 25.60 25.00 27.40 202,050 25.601 -2.29%
2017-02-03 0 1.310 1.300 1.320 1.290 1.430 7,472,000 9,828,020 1.3153 26.20 26.00 26.40 25.80 28.60 373,600 26.306 -7.75%
2017-02-02 0 1.420 1.410 1.420 1.400 1.550 7,793,351 11,611,552 1.4899 28.40 28.20 28.40 28.00 31.00 389,668 29.799 -4.70%
2017-02-01 0 1.490 1.450 1.490 1.430 1.570 311,000 456,240 1.4670 29.80 29.00 29.80 28.60 31.40 15,550 29.340 0.00%
2017-01-27 0 1.490 1.440 1.490 - - 0 0 - 29.80 28.80 29.80 - - 0 - 0.00%
2017-01-26 0 1.490 1.430 1.490 1.450 1.520 594,000 880,620 1.4825 29.80 28.60 29.80 29.00 30.40 29,700 29.651 3.47%
2017-01-25 0 1.440 1.420 1.450 1.400 1.550 697,000 1,011,720 1.4515 28.80 28.40 29.00 28.00 31.00 34,850 29.031 -4.00%
2017-01-24 0 1.500 1.450 1.500 1.450 1.560 1,523,000 2,276,230 1.4946 30.00 29.00 30.00 29.00 31.20 76,150 29.891 -3.23%
2017-01-23 0 1.550 1.520 1.550 1.520 1.580 367,000 568,860 1.5500 31.00 30.40 31.00 30.40 31.60 18,350 31.001 0.00%
2017-01-20 0 1.550 1.520 1.550 1.530 1.580 924,000 1,432,940 1.5508 31.00 30.40 31.00 30.60 31.60 46,200 31.016 0.00%
2017-01-19 0 1.550 1.520 1.550 1.520 1.630 674,000 1,056,100 1.5669 31.00 30.40 31.00 30.40 32.60 33,700 31.338 -1.90%
2017-01-18 0 1.580 1.560 1.580 1.550 1.680 376,000 592,440 1.5756 31.60 31.20 31.60 31.00 33.60 18,800 31.513 0.00%
2017-01-17 0 1.580 1.560 1.580 1.560 1.610 298,000 470,870 1.5801 31.60 31.20 31.60 31.20 32.20 14,900 31.602 0.00%
2017-01-16 0 1.580 1.550 1.580 1.550 1.630 803,000 1,281,260 1.5956 31.60 31.00 31.60 31.00 32.60 40,150 31.912 -1.25%
2017-01-13 0 1.600 1.560 1.600 1.550 1.640 1,367,000 2,165,590 1.5842 32.00 31.20 32.00 31.00 32.80 68,350 31.684 1.91%
2017-01-12 0 1.570 1.550 1.570 1.540 1.640 5,490,000 8,626,330 1.5713 31.40 31.00 31.40 30.80 32.80 274,500 31.426 1.29%
2017-01-11 0 1.550 1.550 1.570 1.540 1.720 4,286,000 6,896,940 1.6092 31.00 31.00 31.40 30.80 34.40 214,300 32.184 -3.13%
2017-01-10 0 1.600 1.600 1.620 1.600 1.690 3,926,000 6,364,200 1.6210 32.00 32.00 32.40 32.00 33.80 196,300 32.421 -1.84%
2017-01-09 0 1.630 1.620 1.640 1.600 1.770 24,223,000 40,128,190 1.6566 32.60 32.40 32.80 32.00 35.40 1,211,150 33.132 -3.55%
2017-01-06 0 1.690 1.670 1.690 1.670 1.790 1,798,000 3,050,660 1.6967 33.80 33.40 33.80 33.40 35.80 89,900 33.934 0.60%
2017-01-05 0 1.680 1.680 1.690 1.660 1.720 98,977,839 168,235,586 1.6997 33.60 33.60 33.80 33.20 34.40 4,948,892 33.995 -2.33%
2017-01-04 0 1.720 1.670 1.720 1.630 1.720 1,530,000 2,520,650 1.6475 34.40 33.40 34.40 32.60 34.40 76,500 32.950 4.24%
2017-01-03 0 1.650 1.650 1.660 1.620 1.680 102,000 168,320 1.6502 33.00 33.00 33.20 32.40 33.60 5,100 33.004 -1.79%
2016-12-30 0 1.680 1.650 1.680 1.620 1.730 1,401,000 2,363,760 1.6872 33.60 33.00 33.60 32.40 34.60 70,050 33.744 -1.18%
2016-12-29 0 1.700 1.660 1.700 1.640 1.780 887,000 1,495,630 1.6862 34.00 33.20 34.00 32.80 35.60 44,350 33.723 2.41%
2016-12-28 0 1.660 1.660 1.680 1.660 1.700 673,000 1,124,740 1.6712 33.20 33.20 33.60 33.20 34.00 33,650 33.425 -2.35%
2016-12-23 0 1.700 1.660 1.700 1.660 1.780 196,000 332,340 1.6956 34.00 33.20 34.00 33.20 35.60 9,800 33.912 -2.30%
2016-12-22 0 1.740 1.700 1.750 1.620 1.790 1,323,000 2,255,140 1.7046 34.80 34.00 35.00 32.40 35.80 66,150 34.091 -5.43%
2016-12-21 0 1.840 1.770 1.840 1.790 1.850 642,000 1,164,710 1.8142 36.80 35.40 36.80 35.80 37.00 32,100 36.284 0.00%
2016-12-20 0 1.840 1.770 1.840 1.760 1.850 665,000 1,221,300 1.8365 36.80 35.40 36.80 35.20 37.00 33,250 36.731 -0.54%
2016-12-19 0 1.850 1.790 1.850 1.760 1.850 169,000 303,230 1.7943 37.00 35.80 37.00 35.20 37.00 8,450 35.885 0.00%
2016-12-16 0 1.850 1.810 1.850 1.770 1.850 1,040,000 1,868,780 1.7969 37.00 36.20 37.00 35.40 37.00 52,000 35.938 5.11%
2016-12-15 0 1.760 1.740 1.760 1.720 1.770 629,000 1,104,220 1.7555 35.20 34.80 35.20 34.40 35.40 31,450 35.110 -2.22%
2016-12-14 0 1.800 1.750 1.800 1.770 1.820 742,000 1,338,430 1.8038 36.00 35.00 36.00 35.40 36.40 37,100 36.076 1.69%
2016-12-13 0 1.770 1.750 1.790 1.750 1.770 680,000 1,198,640 1.7627 35.40 35.00 35.80 35.00 35.40 34,000 35.254 0.57%
2016-12-12 0 1.760 1.730 1.760 1.720 1.790 528,000 923,470 1.7490 35.20 34.60 35.20 34.40 35.80 26,400 34.980 0.57%
2016-12-09 0 1.750 1.790 1.800 1.710 1.800 788,000 1,373,590 1.7431 35.00 35.80 36.00 34.20 36.00 39,400 34.863 -3.85%
2016-12-08 0 1.820 1.800 1.830 1.790 1.830 596,000 1,074,460 1.8028 36.40 36.00 36.60 35.80 36.60 29,800 36.056 -1.09%
2016-12-07 0 1.840 1.800 1.870 1.760 1.900 1,295,000 2,366,340 1.8273 36.80 36.00 37.40 35.20 38.00 64,750 36.546 -2.13%
2016-12-06 0 1.880 1.840 1.890 1.840 1.890 465,000 861,030 1.8517 37.60 36.80 37.80 36.80 37.80 23,250 37.034 0.00%
2016-12-05 0 1.880 1.840 1.880 1.820 1.890 1,432,000 2,652,430 1.8523 37.60 36.80 37.60 36.40 37.80 71,600 37.045 1.08%
2016-12-02 0 1.860 1.850 1.860 1.850 1.920 1,523,000 2,846,010 1.8687 37.20 37.00 37.20 37.00 38.40 76,150 37.374 -3.12%
2016-12-01 0 1.920 1.870 1.920 1.850 1.930 200,000 377,970 1.8899 38.40 37.40 38.40 37.00 38.60 10,000 37.797 0.00%
2016-11-30 0 1.920 1.880 1.920 1.870 1.920 178,000 337,330 1.8951 38.40 37.60 38.40 37.40 38.40 8,900 37.902 0.00%
2016-11-29 0 1.920 1.920 1.950 1.920 1.980 296,000 572,280 1.9334 38.40 38.40 39.00 38.40 39.60 14,800 38.668 -1.54%
2016-11-28 0 1.950 1.890 1.950 1.840 1.960 560,000 1,061,850 1.8962 39.00 37.80 39.00 36.80 39.20 28,000 37.923 -0.51%
2016-11-25 0 1.960 1.910 1.960 1.840 2.000 668,000 1,303,160 1.9508 39.20 38.20 39.20 36.80 40.00 33,400 39.017 -2.97%
2016-11-24 0 2.020 2.000 2.020 1.980 2.020 431,000 859,160 1.9934 40.40 40.00 40.40 39.60 40.40 21,550 39.868 1.00%
2016-11-23 0 2.000 2.000 2.010 1.980 2.010 665,000 1,328,060 1.9971 40.00 40.00 40.20 39.60 40.20 33,250 39.942 -1.48%
2016-11-22 0 2.030 2.030 2.050 1.980 2.060 954,000 1,931,580 2.0247 40.60 40.60 41.00 39.60 41.20 47,700 40.494 1.00%
2016-11-21 0 2.010 2.000 2.020 1.990 2.060 2,168,000 4,357,880 2.0101 40.20 40.00 40.40 39.80 41.20 108,400 40.202 -2.43%
2016-11-18 0 2.060 2.050 2.080 1.910 2.140 7,430,000 15,193,710 2.0449 41.20 41.00 41.60 38.20 42.80 371,500 40.898 8.99%
2016-11-17 0 1.890 1.900 1.910 1.830 1.940 1,963,000 3,682,370 1.8759 37.80 38.00 38.20 36.60 38.80 98,150 37.518 -1.56%
2016-11-16 0 1.920 1.920 1.930 1.900 1.960 1,098,000 2,125,870 1.9361 38.40 38.40 38.60 38.00 39.20 54,900 38.723 -1.03%
2016-11-15 0 1.940 1.910 1.940 1.790 1.940 701,000 1,326,120 1.8918 38.80 38.20 38.80 35.80 38.80 35,050 37.835 5.43%
2016-11-14 0 1.840 1.840 1.850 1.830 1.880 334,000 621,470 1.8607 36.80 36.80 37.00 36.60 37.60 16,700 37.214 -2.65%
2016-11-11 0 1.890 1.890 1.900 1.850 1.900 1,232,000 2,323,830 1.8862 37.80 37.80 38.00 37.00 38.00 61,600 37.725 -0.53%
2016-11-10 0 1.900 1.870 1.900 1.740 1.940 3,731,000 7,054,700 1.8908 38.00 37.40 38.00 34.80 38.80 186,550 37.817 5.56%
2016-11-09 0 1.800 1.800 1.850 1.630 1.800 12,233,000 20,241,780 1.6547 36.00 36.00 37.00 32.60 36.00 611,650 33.094 11.11%
2016-11-08 0 1.620 1.620 1.660 1.620 1.670 419,000 686,520 1.6385 32.40 32.40 33.20 32.40 33.40 20,950 32.769 0.62%
2016-11-07 0 1.610 1.600 1.610 1.600 1.640 298,000 480,830 1.6135 32.20 32.00 32.20 32.00 32.80 14,900 32.270 0.62%
2016-11-04 0 1.600 1.580 1.600 1.580 1.640 1,747,000 2,821,360 1.6150 32.00 31.60 32.00 31.60 32.80 87,350 32.299 -0.62%
2016-11-03 0 1.610 1.600 1.610 1.600 1.640 976,000 1,579,320 1.6182 32.20 32.00 32.20 32.00 32.80 48,800 32.363 2.55%
2016-11-02 0 1.570 1.570 1.610 1.530 1.600 414,000 651,060 1.5726 31.40 31.40 32.20 30.60 32.00 20,700 31.452 -2.48%
2016-11-01 0 1.610 1.600 1.610 1.600 1.640 1,150,000 1,856,690 1.6145 32.20 32.00 32.20 32.00 32.80 57,500 32.290 0.00%
2016-10-31 0 1.610 1.610 1.620 1.610 1.690 1,392,000 2,276,930 1.6357 32.20 32.20 32.40 32.20 33.80 69,600 32.715 0.00%
2016-10-28 0 1.610 1.600 1.610 1.600 1.630 2,667,000 4,291,300 1.6090 32.20 32.00 32.20 32.00 32.60 133,350 32.181 -3.01%
2016-10-27 0 1.660 1.630 1.660 1.610 1.710 579,000 949,090 1.6392 33.20 32.60 33.20 32.20 34.20 28,950 32.784 0.00%
2016-10-26 0 1.660 1.640 1.660 1.630 1.700 2,407,000 4,026,430 1.6728 33.20 32.80 33.20 32.60 34.00 120,350 33.456 -2.35%
2016-10-25 0 1.700 1.660 1.700 1.590 1.760 1,262,000 2,093,650 1.6590 34.00 33.20 34.00 31.80 35.20 63,100 33.180 -1.73%
2016-10-24 0 1.730 1.740 1.760 1.570 1.760 6,474,000 10,840,580 1.6745 34.60 34.80 35.20 31.40 35.20 323,700 33.490 10.19%
2016-10-20 0 1.570 1.570 1.580 1.460 1.590 4,001,000 6,209,750 1.5520 31.40 31.40 31.60 29.20 31.80 200,050 31.041 5.37%
2016-10-19 0 1.490 1.480 1.490 1.400 1.520 3,076,000 4,455,720 1.4485 29.80 29.60 29.80 28.00 30.40 153,800 28.971 7.19%
2016-10-18 0 1.390 1.390 1.400 1.360 1.400 284,000 388,670 1.3686 27.80 27.80 28.00 27.20 28.00 14,200 27.371 0.00%
2016-10-17 0 1.390 1.380 1.390 1.360 1.440 3,563,000 4,988,640 1.4001 27.80 27.60 27.80 27.20 28.80 178,150 28.002 2.21%
2016-10-14 0 1.360 1.360 1.380 1.350 1.390 652,000 904,000 1.3865 27.20 27.20 27.60 27.00 27.80 32,600 27.730 -1.45%
2016-10-13 0 1.380 1.340 1.380 1.330 1.390 4,710,000 6,423,280 1.3638 27.60 26.80 27.60 26.60 27.80 235,500 27.275 0.00%
2016-10-12 0 1.380 1.370 1.390 1.370 1.440 5,563,000 7,777,290 1.3980 27.60 27.40 27.80 27.40 28.80 278,150 27.961 0.73%
2016-10-11 0 1.370 1.350 1.370 1.350 1.440 2,600,000 3,680,660 1.4156 27.40 27.00 27.40 27.00 28.80 130,000 28.313 -4.86%
2016-10-07 0 1.440 1.430 1.440 1.410 1.460 1,721,000 2,467,200 1.4336 28.80 28.60 28.80 28.20 29.20 86,050 28.672 0.00%
2016-10-06 0 1.440 1.430 1.450 1.430 1.450 2,179,000 3,125,790 1.4345 28.80 28.60 29.00 28.60 29.00 108,950 28.690 0.00%
2016-10-05 0 1.440 1.430 1.450 1.420 1.440 2,012,081 2,896,132 1.4394 28.80 28.60 29.00 28.40 28.80 100,604 28.787 -1.37%
2016-10-04 0 1.460 1.420 1.460 1.420 1.480 2,478,000 3,587,470 1.4477 29.20 28.40 29.20 28.40 29.60 123,900 28.955 0.00%
2016-10-03 0 1.460 1.440 1.460 1.430 1.520 2,193,000 3,210,530 1.4640 29.20 28.80 29.20 28.60 30.40 109,650 29.280 0.69%
2016-09-30 0 1.450 1.440 1.450 1.430 1.540 2,291,000 3,325,990 1.4518 29.00 28.80 29.00 28.60 30.80 114,550 29.035 -0.68%
2016-09-29 0 1.460 1.460 1.480 1.450 1.490 2,266,000 3,321,620 1.4659 29.20 29.20 29.60 29.00 29.80 113,300 29.317 0.00%
2016-09-28 0 1.460 1.460 1.490 1.450 1.540 1,956,000 2,883,460 1.4742 29.20 29.20 29.80 29.00 30.80 97,800 29.483 -1.35%
2016-09-27 0 1.480 1.470 1.490 1.470 1.520 2,457,000 3,682,900 1.4989 29.60 29.40 29.80 29.40 30.40 122,850 29.979 -0.67%
2016-09-26 0 1.490 1.490 1.500 1.490 1.540 3,273,000 4,959,310 1.5152 29.80 29.80 30.00 29.80 30.80 163,650 30.304 -1.32%
2016-09-23 0 1.510 1.500 1.510 1.490 1.520 2,886,000 4,339,500 1.5036 30.20 30.00 30.20 29.80 30.40 144,300 30.073 1.34%
2016-09-22 0 1.490 1.490 1.500 1.460 1.540 3,545,000 5,262,280 1.4844 29.80 29.80 30.00 29.20 30.80 177,250 29.688 0.68%
2016-09-21 0 1.480 1.470 1.490 1.400 1.530 4,607,000 6,754,780 1.4662 29.60 29.40 29.80 28.00 30.60 230,350 29.324 6.47%
2016-09-20 0 1.390 1.400 1.410 1.290 1.420 3,371,000 4,557,950 1.3521 27.80 28.00 28.20 25.80 28.40 168,550 27.042 6.92%
2016-09-19 0 1.300 1.270 1.300 1.270 1.310 2,577,000 3,314,650 1.2862 26.00 25.40 26.00 25.40 26.20 128,850 25.725 1.56%
2016-09-15 0 1.280 1.260 1.280 1.240 1.280 292,000 367,320 1.2579 25.60 25.20 25.60 24.80 25.60 14,600 25.159 -1.54%
2016-09-14 0 1.300 1.300 1.310 1.250 1.300 400,000 512,040 1.2801 26.00 26.00 26.20 25.00 26.00 20,000 25.602 1.56%
2016-09-13 0 1.280 1.240 1.290 1.250 1.330 1,926,000 2,442,740 1.2683 25.60 24.80 25.80 25.00 26.60 96,300 25.366 -1.54%
2016-09-12 0 1.300 1.280 1.300 1.260 1.330 452,000 586,530 1.2976 26.00 25.60 26.00 25.20 26.60 22,600 25.953 -0.76%
2016-09-09 0 1.310 1.310 1.340 1.300 1.360 839,000 1,116,070 1.3302 26.20 26.20 26.80 26.00 27.20 41,950 26.605 -1.50%
2016-09-08 0 1.330 1.320 1.330 1.310 1.350 531,000 704,660 1.3270 26.60 26.40 26.60 26.20 27.00 26,550 26.541 0.76%
2016-09-07 0 1.320 1.320 1.330 1.280 1.360 627,000 835,250 1.3321 26.40 26.40 26.60 25.60 27.20 31,350 26.643 0.00%
2016-09-06 0 1.320 1.290 1.320 1.220 1.320 343,000 443,800 1.2939 26.40 25.80 26.40 24.40 26.40 17,150 25.878 0.76%
2016-09-05 0 1.310 1.310 1.330 1.290 1.320 530,919 694,628 1.3084 26.20 26.20 26.60 25.80 26.40 26,546 26.167 0.77%
2016-09-02 0 1.300 1.300 1.320 1.260 1.350 461,000 602,490 1.3069 26.00 26.00 26.40 25.20 27.00 23,050 26.138 -6.47%
2016-09-01 0 1.390 1.250 1.380 1.200 1.400 3,513,000 4,454,810 1.2681 27.80 25.00 27.60 24.00 28.00 175,650 25.362 4.51%
2016-08-31 0 1.330 1.310 1.330 1.290 1.330 813,000 1,064,390 1.3092 26.60 26.20 26.60 25.80 26.60 40,650 26.184 -2.21%
2016-08-30 0 1.360 1.320 1.360 1.310 1.360 60,000 81,410 1.3568 27.20 26.40 27.20 26.20 27.20 3,000 27.137 3.03%
2016-08-29 0 1.320 1.320 1.350 1.300 1.370 245,000 325,290 1.3277 26.40 26.40 27.00 26.00 27.40 12,250 26.554 0.00%
2016-08-26 0 1.320 1.320 1.330 1.300 1.350 280,000 367,780 1.3135 26.40 26.40 26.60 26.00 27.00 14,000 26.270 -0.75%
2016-08-25 0 1.330 1.330 1.350 1.320 1.340 65,000 85,880 1.3212 26.60 26.60 27.00 26.40 26.80 3,250 26.425 0.00%
2016-08-24 0 1.330 1.350 1.360 1.330 1.360 413,000 551,210 1.3346 26.60 27.00 27.20 26.60 27.20 20,650 26.693 -3.62%
2016-08-23 0 1.380 1.370 1.390 1.300 1.450 1,654,000 2,219,420 1.3419 27.60 27.40 27.80 26.00 29.00 82,700 26.837 3.76%
2016-08-22 0 1.330 1.330 1.350 1.320 1.360 361,000 483,530 1.3394 26.60 26.60 27.00 26.40 27.20 18,050 26.788 -2.21%
2016-08-19 0 1.360 1.360 1.380 1.350 1.410 306,000 416,710 1.3618 27.20 27.20 27.60 27.00 28.20 15,300 27.236 -3.55%
2016-08-18 0 1.410 1.400 1.410 1.360 1.500 427,000 595,670 1.3950 28.20 28.00 28.20 27.20 30.00 21,350 27.900 -0.70%
2016-08-17 0 1.420 1.420 1.440 1.420 1.450 54,000 77,430 1.4339 28.40 28.40 28.80 28.40 29.00 2,700 28.678 -2.07%
2016-08-16 0 1.450 1.420 1.450 1.420 1.460 116,919 170,291 1.4565 29.00 28.40 29.00 28.40 29.20 5,846 29.130 0.00%
2016-08-15 0 1.450 1.420 1.450 1.360 1.450 1,328,000 1,852,710 1.3951 29.00 28.40 29.00 27.20 29.00 66,400 27.902 6.62%
2016-08-12 0 1.360 1.330 1.360 1.330 1.360 18,000 24,270 1.3483 27.20 26.60 27.20 26.60 27.20 900 26.967 0.74%
2016-08-11 0 1.350 1.350 1.360 1.320 1.360 96,000 130,370 1.3580 27.00 27.00 27.20 26.40 27.20 4,800 27.160 0.00%
2016-08-10 0 1.350 1.350 1.360 1.310 1.380 164,000 217,870 1.3285 27.00 27.00 27.20 26.20 27.60 8,200 26.570 0.75%
2016-08-09 0 1.340 1.330 1.340 1.330 1.360 400,000 539,490 1.3487 26.80 26.60 26.80 26.60 27.20 20,000 26.975 -1.47%
2016-08-08 0 1.360 1.350 1.380 1.310 1.380 1,761,000 2,376,370 1.3494 27.20 27.00 27.60 26.20 27.60 88,050 26.989 2.26%
2016-08-05 0 1.330 1.320 1.350 1.320 1.360 516,000 696,490 1.3498 26.60 26.40 27.00 26.40 27.20 25,800 26.996 -1.48%
2016-08-04 0 1.350 1.350 1.380 1.320 1.360 118,000 158,740 1.3453 27.00 27.00 27.60 26.40 27.20 5,900 26.905 0.75%
2016-08-03 0 1.340 1.320 1.350 1.280 1.350 458,000 617,370 1.3480 26.80 26.40 27.00 25.60 27.00 22,900 26.959 -0.74%
2016-08-01 0 1.350 1.350 1.380 1.350 1.380 362,000 488,760 1.3502 27.00 27.00 27.60 27.00 27.60 18,100 27.003 1.50%
2016-07-29 0 1.330 1.330 1.360 1.300 1.400 1,923,000 2,583,190 1.3433 26.60 26.60 27.20 26.00 28.00 96,150 26.866 -2.92%
2016-07-28 0 1.370 1.360 1.370 1.340 1.370 1,093,000 1,473,740 1.3483 27.40 27.20 27.40 26.80 27.40 54,650 26.967 0.00%
2016-07-27 0 1.370 1.350 1.370 1.320 1.370 1,852,000 2,488,400 1.3436 27.40 27.00 27.40 26.40 27.40 92,600 26.873 3.01%
2016-07-26 0 1.330 1.330 1.340 1.330 1.360 1,165,000 1,567,590 1.3456 26.60 26.60 26.80 26.60 27.20 58,250 26.911 -1.48%
2016-07-25 0 1.350 1.320 1.350 1.310 1.360 1,097,000 1,457,710 1.3288 27.00 26.40 27.00 26.20 27.20 54,850 26.576 0.00%
2016-07-22 0 1.350 1.350 1.370 1.320 1.440 1,028,000 1,385,270 1.3475 27.00 27.00 27.40 26.40 28.80 51,400 26.951 1.50%
2016-07-21 0 1.330 1.330 1.340 1.330 1.390 560,000 756,930 1.3517 26.60 26.60 26.80 26.60 27.80 28,000 27.033 -1.48%
2016-07-20 0 1.350 1.320 1.350 1.300 1.360 2,460,000 3,292,900 1.3386 27.00 26.40 27.00 26.00 27.20 123,000 26.772 0.75%
2016-07-19 0 1.340 1.320 1.350 1.300 1.440 2,294,000 3,125,780 1.3626 26.80 26.40 27.00 26.00 28.80 114,700 27.252 -5.63%
2016-07-18 0 1.420 1.410 1.420 1.400 1.530 1,844,000 2,674,910 1.4506 28.40 28.20 28.40 28.00 30.60 92,200 29.012 -3.40%
2016-07-15 0 1.470 1.450 1.470 1.440 1.540 2,902,000 4,396,180 1.5149 29.40 29.00 29.40 28.80 30.80 145,100 30.298 -2.00%
2016-07-14 0 1.500 1.480 1.500 1.490 1.540 1,077,000 1,630,380 1.5138 30.00 29.60 30.00 29.80 30.80 53,850 30.276 -1.96%
2016-07-13 0 1.530 1.510 1.530 1.510 1.570 2,182,000 3,360,470 1.5401 30.60 30.20 30.60 30.20 31.40 109,100 30.802 0.00%
2016-07-12 0 1.530 1.520 1.530 1.510 1.570 1,632,000 2,538,510 1.5555 30.60 30.40 30.60 30.20 31.40 81,600 31.109 -2.55%
2016-07-11 0 1.570 1.550 1.570 1.540 1.620 2,355,000 3,707,560 1.5743 31.40 31.00 31.40 30.80 32.40 117,750 31.487 1.95%
2016-07-08 0 1.540 1.520 1.540 1.520 1.540 4,220,000 6,453,860 1.5294 30.80 30.40 30.80 30.40 30.80 211,000 30.587 0.65%
2016-07-07 0 1.530 1.520 1.530 1.470 1.550 2,633,000 4,029,860 1.5305 30.60 30.40 30.60 29.40 31.00 131,650 30.610 -1.92%
2016-07-06 0 1.560 1.550 1.570 1.440 1.570 3,359,000 5,149,190 1.5330 31.20 31.00 31.40 28.80 31.40 167,950 30.659 4.00%
2016-07-05 0 1.500 1.480 1.510 1.380 1.510 5,064,000 7,344,530 1.4503 30.00 29.60 30.20 27.60 30.20 253,200 29.007 7.14%
2016-07-04 0 1.400 1.350 1.390 1.270 1.400 3,002,000 3,953,680 1.3170 28.00 27.00 27.80 25.40 28.00 150,100 26.340 5.26%
2016-06-30 0 1.330 1.320 1.330 1.310 1.350 357,000 473,640 1.3267 26.60 26.40 26.60 26.20 27.00 17,850 26.534 0.76%
2016-06-29 0 1.320 1.320 1.340 1.310 1.340 780,000 1,031,370 1.3223 26.40 26.40 26.80 26.20 26.80 39,000 26.445 -1.49%
2016-06-28 0 1.340 1.330 1.350 1.300 1.370 637,000 849,940 1.3343 26.80 26.60 27.00 26.00 27.40 31,850 26.686 0.00%
2016-06-27 0 1.340 1.290 1.340 1.260 1.400 2,363,000 3,104,060 1.3136 26.80 25.80 26.80 25.20 28.00 118,150 26.272 -0.74%
2016-06-24 0 1.350 1.320 1.350 1.300 1.480 4,539,000 6,207,410 1.3676 27.00 26.40 27.00 26.00 29.60 226,950 27.351 -4.93%
2016-06-23 0 1.420 1.400 1.420 1.380 1.470 2,930,000 4,200,260 1.4335 28.40 28.00 28.40 27.60 29.40 146,500 28.671 0.00%
2016-06-22 0 1.420 1.400 1.420 1.410 1.430 3,936,000 5,587,870 1.4197 28.40 28.00 28.40 28.20 28.60 196,800 28.394 0.00%
2016-06-21 0 1.420 1.410 1.440 1.410 1.520 5,021,000 7,397,710 1.4734 28.40 28.20 28.80 28.20 30.40 251,050 29.467 -6.58%
2016-06-20 0 1.520 1.490 1.520 1.480 1.590 1,777,000 2,746,580 1.5456 30.40 29.80 30.40 29.60 31.80 88,850 30.913 -0.65%
2016-06-17 0 1.530 1.510 1.530 1.470 1.600 4,994,000 7,836,510 1.5692 30.60 30.20 30.60 29.40 32.00 249,700 31.384 -2.55%
2016-06-16 0 1.570 1.540 1.570 1.530 1.590 2,109,000 3,288,060 1.5591 31.40 30.80 31.40 30.60 31.80 105,450 31.181 1.29%
2016-06-15 0 1.550 1.530 1.550 1.460 1.610 2,342,000 3,639,750 1.5541 31.00 30.60 31.00 29.20 32.20 117,100 31.082 5.44%
2016-06-14 0 1.470 1.470 1.490 1.420 1.490 1,761,000 2,573,850 1.4616 29.40 29.40 29.80 28.40 29.80 88,050 29.232 -0.68%
2016-06-13 0 1.480 1.470 1.490 1.380 1.500 1,513,000 2,133,220 1.4099 29.60 29.40 29.80 27.60 30.00 75,650 28.199 3.50%
2016-06-10 0 1.430 1.410 1.430 1.400 1.490 1,275,000 1,838,100 1.4416 28.60 28.20 28.60 28.00 29.80 63,750 28.833 -4.67%
2016-06-08 0 1.500 1.480 1.500 1.480 1.580 3,390,533 5,150,105 1.5190 30.00 29.60 30.00 29.60 31.60 169,527 30.379 -5.06%
2016-06-07 0 1.580 1.570 1.580 1.550 1.620 6,070,000 9,703,300 1.5986 31.60 31.40 31.60 31.00 32.40 303,500 31.971 -1.25%
2016-06-06 0 1.600 1.590 1.600 1.570 1.650 4,022,000 6,420,570 1.5964 32.00 31.80 32.00 31.40 33.00 201,100 31.927 -1.23%
2016-06-03 0 1.620 1.570 1.620 1.520 1.660 3,981,000 6,308,390 1.5846 32.40 31.40 32.40 30.40 33.20 199,050 31.692 -0.61%
2016-06-02 0 1.630 1.620 1.630 1.580 1.650 4,263,000 6,905,470 1.6199 32.60 32.40 32.60 31.60 33.00 213,150 32.397 1.87%
2016-06-01 0 1.600 1.580 1.610 1.420 1.790 9,676,000 15,736,070 1.6263 32.00 31.60 32.20 28.40 35.80 483,800 32.526 -10.11%
2016-05-31 0 1.780 1.770 1.780 1.740 1.830 7,630,000 13,708,960 1.7967 35.60 35.40 35.60 34.80 36.60 381,500 35.934 0.00%
2016-05-30 0 1.780 1.760 1.780 1.730 1.800 5,708,000 10,142,320 1.7769 35.60 35.20 35.60 34.60 36.00 285,400 35.537 1.71%
2016-05-27 0 1.750 1.730 1.750 1.690 1.820 5,638,000 9,968,260 1.7680 35.00 34.60 35.00 33.80 36.40 281,900 35.361 -1.13%
2016-05-26 0 1.770 1.760 1.770 1.730 1.770 6,655,000 11,701,180 1.7583 35.40 35.20 35.40 34.60 35.40 332,750 35.165 1.14%
2016-05-25 0 1.750 1.740 1.750 1.730 1.850 6,443,000 11,519,530 1.7879 35.00 34.80 35.00 34.60 37.00 322,150 35.758 1.16%
2016-05-24 0 1.730 1.710 1.730 1.670 1.750 6,563,000 11,279,040 1.7186 34.60 34.20 34.60 33.40 35.00 328,150 34.372 3.59%
2016-05-23 0 1.670 1.660 1.700 1.660 1.830 6,835,000 11,884,340 1.7387 33.40 33.20 34.00 33.20 36.60 341,750 34.775 -6.18%
2016-05-20 0 1.780 1.760 1.790 1.750 1.890 7,564,000 13,726,020 1.8147 35.60 35.20 35.80 35.00 37.80 378,200 36.293 -4.30%
2016-05-19 0 1.860 1.840 1.860 1.830 1.920 3,217,000 6,003,150 1.8661 37.20 36.80 37.20 36.60 38.40 160,850 37.321 -1.59%
2016-05-18 0 1.890 1.890 1.900 1.800 1.940 3,097,000 5,829,780 1.8824 37.80 37.80 38.00 36.00 38.80 154,850 37.648 -2.07%
2016-05-17 0 1.930 1.910 1.930 1.800 1.960 6,089,000 11,613,740 1.9073 38.60 38.20 38.60 36.00 39.20 304,450 38.147 4.32%
2016-05-16 0 1.850 1.810 1.850 1.770 1.940 6,601,000 12,217,170 1.8508 37.00 36.20 37.00 35.40 38.80 330,050 37.016 -2.12%
2016-05-13 0 1.890 1.890 1.900 1.890 2.020 5,768,000 11,324,980 1.9634 37.80 37.80 38.00 37.80 40.40 288,400 39.268 -5.03%
2016-05-12 0 1.990 1.970 1.990 1.890 2.040 6,168,000 12,150,710 1.9700 39.80 39.40 39.80 37.80 40.80 308,400 39.399 -1.00%
2016-05-11 0 2.010 1.990 2.010 1.940 2.070 5,243,000 10,566,430 2.0153 40.20 39.80 40.20 38.80 41.40 262,150 40.307 -0.50%
2016-05-10 0 2.020 2.010 2.020 1.970 2.040 4,978,000 10,060,790 2.0211 40.40 40.20 40.40 39.40 40.80 248,900 40.421 1.51%
2016-05-09 0 1.990 1.960 1.990 1.960 2.100 5,218,000 10,677,360 2.0463 39.80 39.20 39.80 39.20 42.00 260,900 40.925 -4.78%
2016-05-06 0 2.090 2.070 2.090 2.040 2.130 5,599,000 11,745,300 2.0977 41.80 41.40 41.80 40.80 42.60 279,950 41.955 -1.42%
2016-05-05 0 2.120 2.100 2.120 2.090 2.140 4,929,000 10,427,940 2.1156 42.40 42.00 42.40 41.80 42.80 246,450 42.313 0.47%
2016-05-04 0 2.110 2.090 2.110 2.060 2.160 5,069,000 10,569,450 2.0851 42.20 41.80 42.20 41.20 43.20 253,450 41.702 2.43%
2016-05-03 0 2.060 2.050 2.060 2.040 2.120 5,200,000 10,797,410 2.0764 41.20 41.00 41.20 40.80 42.40 260,000 41.529 -0.96%
2016-04-29 0 2.080 2.070 2.080 2.040 2.160 6,393,000 13,486,350 2.1095 41.60 41.40 41.60 40.80 43.20 319,650 42.191 -0.48%
2016-04-28 0 2.090 2.070 2.090 2.060 2.100 5,093,000 10,585,060 2.0784 41.80 41.40 41.80 41.20 42.00 254,650 41.567 0.48%
2016-04-27 0 2.080 2.070 2.080 2.060 2.080 4,907,000 10,158,500 2.0702 41.60 41.40 41.60 41.20 41.60 245,350 41.404 0.97%
2016-04-26 0 2.060 2.050 2.080 2.050 2.160 6,955,000 14,587,180 2.0974 41.20 41.00 41.60 41.00 43.20 347,750 41.947 -0.96%
2016-04-25 0 2.080 2.070 2.080 2.070 2.190 7,028,000 14,966,200 2.1295 41.60 41.40 41.60 41.40 43.80 351,400 42.590 -2.80%
2016-04-22 0 2.140 2.120 2.140 2.090 2.170 6,860,000 14,569,600 2.1238 42.80 42.40 42.80 41.80 43.40 343,000 42.477 -0.47%
2016-04-21 0 2.150 2.120 2.150 2.080 2.200 6,031,040 12,949,618 2.1472 43.00 42.40 43.00 41.60 44.00 301,552 42.943 0.00%
2016-04-20 0 2.150 2.110 2.150 2.080 2.200 5,825,000 12,542,280 2.1532 43.00 42.20 43.00 41.60 44.00 291,250 43.064 -0.92%
2016-04-19 0 2.170 2.140 2.170 2.140 2.220 5,578,000 12,179,280 2.1834 43.40 42.80 43.40 42.80 44.40 278,900 43.669 0.93%
2016-04-18 0 2.150 2.120 2.150 2.110 2.190 3,527,000 7,662,780 2.1726 43.00 42.40 43.00 42.20 43.80 176,350 43.452 -1.38%
2016-04-15 0 2.180 2.170 2.180 2.120 2.340 5,421,000 12,105,580 2.2331 43.60 43.40 43.60 42.40 46.80 271,050 44.662 -5.63%
2016-04-14 0 2.310 2.290 2.310 2.290 2.430 3,250,000 7,697,630 2.3685 46.20 45.80 46.20 45.80 48.60 162,500 47.370 -3.75%
2016-04-13 0 2.400 2.390 2.400 2.340 2.420 3,633,000 8,668,021 2.3859 48.00 47.80 48.00 46.80 48.40 181,650 47.718 1.27%
2016-04-12 0 2.370 2.330 2.370 2.300 2.400 4,732,000 11,197,910 2.3664 47.40 46.60 47.40 46.00 48.00 236,600 47.328 0.85%
2016-04-11 0 2.350 2.320 2.350 2.330 2.420 4,677,000 11,143,650 2.3826 47.00 46.40 47.00 46.60 48.40 233,850 47.653 -0.84%
2016-04-08 0 2.370 2.350 2.360 2.280 2.430 6,046,000 14,327,050 2.3697 47.40 47.00 47.20 45.60 48.60 302,300 47.393 -2.47%
2016-04-07 0 2.430 2.400 2.430 2.200 2.430 8,554,000 19,637,320 2.2957 48.60 48.00 48.60 44.00 48.60 427,700 45.914 10.96%
2016-04-06 0 2.190 2.170 2.190 2.170 2.260 3,760,000 8,337,980 2.2175 43.80 43.40 43.80 43.40 45.20 188,000 44.351 -3.10%
2016-04-05 0 2.260 2.250 2.260 2.200 2.420 6,274,000 14,499,170 2.3110 45.20 45.00 45.20 44.00 48.40 313,700 46.220 -1.31%
2016-04-01 0 2.290 2.280 2.320 2.270 2.380 4,278,000 9,895,760 2.3132 45.80 45.60 46.40 45.40 47.60 213,900 46.263 -2.14%
2016-03-31 0 2.340 2.320 2.350 2.280 2.420 5,653,000 13,198,320 2.3347 46.80 46.40 47.00 45.60 48.40 282,650 46.695 -2.90%
2016-03-30 0 2.410 2.400 2.420 2.390 2.620 9,857,000 24,734,980 2.5094 48.20 48.00 48.40 47.80 52.40 492,850 50.188 -6.23%
2016-03-29 0 2.570 2.560 2.570 2.500 3.000 9,683,000 25,954,570 2.6804 51.40 51.20 51.40 50.00 60.00 484,150 53.609 -10.45%
2016-03-24 0 2.870 2.840 2.880 2.600 2.880 11,952,000 32,421,110 2.7126 57.40 56.80 57.60 52.00 57.60 597,600 54.252 10.38%
2016-03-23 0 2.600 2.590 2.610 2.400 2.670 6,153,000 15,705,990 2.5526 52.00 51.80 52.20 48.00 53.40 307,650 51.051 8.33%
2016-03-22 0 2.400 2.390 2.400 2.310 2.430 3,538,583 8,354,740 2.3610 48.00 47.80 48.00 46.20 48.60 176,929 47.221 0.00%
2016-03-21 0 2.400 2.390 2.400 2.180 2.500 8,763,000 20,867,728 2.3813 48.00 47.80 48.00 43.60 50.00 438,150 47.627 9.59%
2016-03-18 0 2.190 2.170 2.190 2.150 2.210 4,092,000 8,950,200 2.1872 43.80 43.40 43.80 43.00 44.20 204,600 43.745 -0.45%
2016-03-17 0 2.200 2.180 2.200 2.160 2.220 2,760,000 6,036,230 2.1870 44.00 43.60 44.00 43.20 44.40 138,000 43.741 1.38%
2016-03-16 0 2.170 2.150 2.170 2.140 2.220 2,799,000 6,099,690 2.1792 43.40 43.00 43.40 42.80 44.40 139,950 43.585 0.46%
2016-03-15 0 2.160 2.150 2.180 2.100 2.250 3,677,000 7,964,300 2.1660 43.20 43.00 43.60 42.00 45.00 183,850 43.320 0.47%
2016-03-14 0 2.150 2.140 2.150 2.120 2.210 3,797,000 8,198,180 2.1591 43.00 42.80 43.00 42.40 44.20 189,850 43.182 -2.27%
2016-03-11 0 2.200 2.190 2.200 2.050 2.200 5,140,000 10,958,480 2.1320 44.00 43.80 44.00 41.00 44.00 257,000 42.640 5.26%
2016-03-10 0 2.090 2.090 2.100 2.060 2.320 4,669,000 10,050,550 2.1526 41.80 41.80 42.00 41.20 46.40 233,450 43.052 -8.73%
2016-03-09 0 2.290 2.260 2.290 1.830 2.440 12,865,000 28,274,260 2.1978 45.80 45.20 45.80 36.60 48.80 643,250 43.955 28.65%
2016-03-08 0 1.780 1.780 1.790 1.740 1.800 1,904,000 3,376,100 1.7732 35.60 35.60 35.80 34.80 36.00 95,200 35.463 -2.73%
2016-03-07 0 1.830 1.780 1.830 1.780 1.850 732,000 1,323,960 1.8087 36.60 35.60 36.60 35.60 37.00 36,600 36.174 1.10%
2016-03-04 0 1.810 1.800 1.840 1.730 1.870 464,000 845,450 1.8221 36.20 36.00 36.80 34.60 37.40 23,200 36.442 0.00%
2016-03-03 0 1.810 1.800 1.810 1.810 1.870 387,000 705,210 1.8222 36.20 36.00 36.20 36.20 37.40 19,350 36.445 -2.16%
2016-03-02 0 1.850 1.830 1.870 1.790 1.930 949,000 1,739,150 1.8326 37.00 36.60 37.40 35.80 38.60 47,450 36.652 0.54%
2016-03-01 0 1.840 1.840 1.850 1.780 1.930 2,168,000 3,966,190 1.8294 36.80 36.80 37.00 35.60 38.60 108,400 36.588 -4.66%
2016-02-29 0 1.930 1.850 1.940 1.850 1.950 241,000 459,070 1.9049 38.60 37.00 38.80 37.00 39.00 12,050 38.097 0.52%
2016-02-26 0 1.920 1.920 1.940 1.910 1.960 1,301,000 2,503,950 1.9246 38.40 38.40 38.80 38.20 39.20 65,050 38.493 -0.52%
2016-02-25 0 1.930 1.930 1.950 1.910 2.010 1,445,000 2,824,150 1.9544 38.60 38.60 39.00 38.20 40.20 72,250 39.089 -5.39%
2016-02-24 0 2.040 2.020 2.040 2.000 2.070 2,187,000 4,457,330 2.0381 40.80 40.40 40.80 40.00 41.40 109,350 40.762 1.49%
2016-02-23 0 2.010 2.000 2.020 2.010 2.100 1,706,000 3,544,040 2.0774 40.20 40.00 40.40 40.20 42.00 85,300 41.548 -1.47%
2016-02-22 0 2.040 2.040 2.070 1.980 2.100 1,390,000 2,835,520 2.0399 40.80 40.80 41.40 39.60 42.00 69,500 40.799 2.00%
2016-02-19 0 2.000 1.990 2.000 1.980 2.050 2,445,000 4,958,610 2.0281 40.00 39.80 40.00 39.60 41.00 122,250 40.561 -4.76%
2016-02-18 0 2.100 2.040 2.110 2.010 2.110 702,000 1,454,090 2.0714 42.00 40.80 42.20 40.20 42.20 35,100 41.427 3.45%
2016-02-17 0 2.030 2.030 2.040 2.000 2.120 1,285,000 2,663,010 2.0724 40.60 40.60 40.80 40.00 42.40 64,250 41.448 -2.87%
2016-02-16 0 2.090 2.090 2.100 2.040 2.160 2,349,000 4,935,270 2.1010 41.80 41.80 42.00 40.80 43.20 117,450 42.020 4.50%
2016-02-15 0 2.000 1.950 2.000 1.940 2.000 2,771,000 5,467,560 1.9731 40.00 39.00 40.00 38.80 40.00 138,550 39.463 4.17%
2016-02-12 0 1.920 1.910 1.930 1.840 1.970 533,000 1,042,930 1.9567 38.40 38.20 38.60 36.80 39.40 26,650 39.134 3.23%
2016-02-11 0 1.860 1.880 1.890 1.810 1.940 1,617,000 3,100,010 1.9171 37.20 37.60 37.80 36.20 38.80 80,850 38.343 -4.62%
2016-02-05 0 1.950 1.950 1.980 1.950 1.990 1,090,000 2,141,620 1.9648 39.00 39.00 39.60 39.00 39.80 54,500 39.296 -1.02%
2016-02-04 0 1.970 1.960 1.970 1.950 2.050 2,261,000 4,440,140 1.9638 39.40 39.20 39.40 39.00 41.00 113,050 39.276 3.14%
2016-02-03 0 1.910 1.910 1.940 1.910 2.010 2,513,000 4,917,780 1.9569 38.20 38.20 38.80 38.20 40.20 125,650 39.139 -6.37%
2016-02-02 0 2.040 2.020 2.040 1.990 2.060 1,483,000 3,004,280 2.0258 40.80 40.40 40.80 39.80 41.20 74,150 40.516 1.49%
2016-02-01 0 2.010 2.000 2.020 1.980 2.080 1,655,000 3,348,885 2.0235 40.20 40.00 40.40 39.60 41.60 82,750 40.470 0.00%
2016-01-29 0 2.010 1.990 2.010 1.960 2.080 2,196,000 4,443,265 2.0233 40.20 39.80 40.20 39.20 41.60 109,800 40.467 1.52%
2016-01-28 0 1.980 1.980 1.990 1.910 2.090 2,799,000 5,657,665 2.0213 39.60 39.60 39.80 38.20 41.80 139,950 40.426 1.54%
2016-01-27 0 1.950 1.940 1.950 1.860 1.990 2,081,000 4,080,140 1.9607 39.00 38.80 39.00 37.20 39.80 104,050 39.213 0.00%
2016-01-26 0 1.950 1.910 1.950 1.800 2.000 2,204,000 4,185,420 1.8990 39.00 38.20 39.00 36.00 40.00 110,200 37.980 -1.52%
2016-01-25 0 1.980 1.960 1.980 1.900 1.990 1,624,000 3,179,480 1.9578 39.60 39.20 39.60 38.00 39.80 81,200 39.156 3.66%
2016-01-22 0 1.910 1.910 1.940 1.820 1.990 4,567,000 8,852,560 1.9384 38.20 38.20 38.80 36.40 39.80 228,350 38.768 0.53%
2016-01-21 0 1.900 1.910 1.930 1.880 2.130 5,394,000 10,818,760 2.0057 38.00 38.20 38.60 37.60 42.60 269,700 40.114 -7.32%
2016-01-20 0 2.050 2.000 2.060 1.990 2.100 3,299,000 6,716,180 2.0358 41.00 40.00 41.20 39.80 42.00 164,950 40.716 -5.53%
2016-01-19 0 2.170 2.150 2.170 2.070 2.210 1,953,000 4,123,800 2.1115 43.40 43.00 43.40 41.40 44.20 97,650 42.230 4.33%
2016-01-18 0 2.080 2.070 2.080 2.070 2.210 1,630,000 3,409,070 2.0915 41.60 41.40 41.60 41.40 44.20 81,500 41.829 -5.45%
2016-01-15 0 2.200 2.180 2.200 2.160 2.270 2,721,000 5,956,735 2.1892 44.00 43.60 44.00 43.20 45.40 136,050 43.783 1.38%
2016-01-14 0 2.170 2.160 2.200 2.110 2.230 2,971,000 6,427,880 2.1635 43.40 43.20 44.00 42.20 44.60 148,550 43.271 -3.12%
2016-01-13 0 2.240 2.230 2.240 2.220 2.370 3,249,000 7,471,520 2.2996 44.80 44.60 44.80 44.40 47.40 162,450 45.993 0.00%
2016-01-12 0 2.240 2.230 2.240 2.200 2.480 7,324,000 16,404,900 2.2399 44.80 44.60 44.80 44.00 49.60 366,200 44.798 -5.88%
2016-01-11 0 2.380 2.370 2.380 2.370 2.500 5,056,000 12,166,460 2.4063 47.60 47.40 47.60 47.40 50.00 252,800 48.127 -4.80%
2016-01-08 0 2.500 2.490 2.500 2.470 2.500 1,822,000 4,521,760 2.4818 50.00 49.80 50.00 49.40 50.00 91,100 49.635 0.40%
2016-01-07 0 2.490 2.470 2.490 2.450 2.640 1,424,000 3,579,920 2.5140 49.80 49.40 49.80 49.00 52.80 71,200 50.280 -3.49%
2016-01-06 0 2.580 2.550 2.580 2.520 2.650 1,427,150 3,665,511 2.5684 51.60 51.00 51.60 50.40 53.00 71,358 51.368 -0.39%
2016-01-05 0 2.590 2.590 2.600 2.570 2.650 3,322,000 8,687,730 2.6152 51.80 51.80 52.00 51.40 53.00 166,100 52.304 -0.77%
2016-01-04 0 2.610 2.610 2.620 2.580 2.700 3,022,000 7,912,800 2.6184 52.20 52.20 52.40 51.60 54.00 151,100 52.368 -1.51%
2015-12-31 0 2.650 2.660 2.680 2.520 2.700 891,000 2,356,020 2.6442 53.00 53.20 53.60 50.40 54.00 44,550 52.885 4.74%
2015-12-30 0 2.530 2.540 2.560 2.520 2.600 1,072,000 2,726,050 2.5430 50.60 50.80 51.20 50.40 52.00 53,600 50.859 -0.39%
2015-12-29 0 2.540 2.530 2.560 2.520 2.670 1,482,000 3,845,897 2.5951 50.80 50.60 51.20 50.40 53.40 74,100 51.901 -0.78%
2015-12-28 0 2.560 2.540 2.570 2.350 2.780 1,729,000 4,550,710 2.6320 51.20 50.80 51.40 47.00 55.60 86,450 52.640 -6.57%
2015-12-24 0 2.740 2.740 2.760 2.730 2.850 731,000 2,017,420 2.7598 54.80 54.80 55.20 54.60 57.00 36,550 55.196 1.48%
2015-12-23 0 2.700 2.690 2.700 2.680 2.720 3,560,000 9,566,760 2.6873 54.00 53.80 54.00 53.60 54.40 178,000 53.746 0.75%
2015-12-22 0 2.680 2.670 2.680 2.560 2.700 1,351,000 3,589,435 2.6569 53.60 53.40 53.60 51.20 54.00 67,550 53.137 3.88%
2015-12-21 0 2.580 2.580 2.610 2.580 2.680 3,400,000 8,927,405 2.6257 51.60 51.60 52.20 51.60 53.60 170,000 52.514 -1.90%
2015-12-18 0 2.630 2.610 2.630 2.600 2.700 5,186,000 13,667,050 2.6354 52.60 52.20 52.60 52.00 54.00 259,300 52.707 -2.23%
2015-12-17 0 2.690 2.670 2.690 2.650 2.740 3,711,000 9,944,470 2.6797 53.80 53.40 53.80 53.00 54.80 185,550 53.595 1.13%
2015-12-16 0 2.660 2.660 2.690 2.650 2.770 4,361,000 11,801,630 2.7062 53.20 53.20 53.80 53.00 55.40 218,050 54.124 -2.21%
2015-12-15 0 2.720 2.720 2.730 2.680 2.770 4,652,000 12,634,970 2.7160 54.40 54.40 54.60 53.60 55.40 232,600 54.321 -1.09%
2015-12-14 0 2.750 2.740 2.750 2.710 2.800 3,486,000 9,591,168 2.7513 55.00 54.80 55.00 54.20 56.00 174,300 55.027 -2.14%
2015-12-11 0 2.810 2.810 2.820 2.710 2.830 4,701,000 12,999,800 2.7653 56.20 56.20 56.40 54.20 56.60 235,050 55.307 1.08%
2015-12-10 0 2.780 2.780 2.790 2.630 2.840 4,931,000 13,529,550 2.7438 55.60 55.60 55.80 52.60 56.80 246,550 54.875 5.70%
2015-12-09 0 2.630 2.630 2.650 2.570 2.660 5,412,000 14,029,550 2.5923 52.60 52.60 53.00 51.40 53.20 270,600 51.846 0.38%
2015-12-08 0 2.620 2.610 2.620 2.590 2.680 4,702,000 12,346,880 2.6259 52.40 52.20 52.40 51.80 53.60 235,100 52.518 -2.24%
2015-12-07 0 2.680 2.680 2.690 2.650 2.700 4,683,000 12,513,230 2.6721 53.60 53.60 53.80 53.00 54.00 234,150 53.441 1.52%
2015-12-04 0 2.640 2.630 2.650 2.600 2.690 4,282,000 11,295,490 2.6379 52.80 52.60 53.00 52.00 53.80 214,100 52.758 0.00%
2015-12-03 0 2.640 2.640 2.660 2.560 2.710 1,687,000 4,492,100 2.6628 52.80 52.80 53.20 51.20 54.20 84,350 53.255 0.76%
2015-12-02 0 2.620 2.620 2.640 2.570 2.670 3,687,000 9,688,600 2.6278 52.40 52.40 52.80 51.40 53.40 184,350 52.555 0.77%
2015-12-01 0 2.600 2.590 2.620 2.590 2.730 5,333,000 14,119,970 2.6477 52.00 51.80 52.40 51.80 54.60 266,650 52.953 1.17%
2015-11-30 0 2.570 2.550 2.580 2.500 2.620 5,287,000 13,580,580 2.5687 51.40 51.00 51.60 50.00 52.40 264,350 51.373 -2.65%
2015-11-27 0 2.640 2.630 2.650 2.610 2.700 3,365,000 8,848,430 2.6295 52.80 52.60 53.00 52.20 54.00 168,250 52.591 -0.38%
2015-11-26 0 2.650 2.650 2.660 2.610 2.730 4,749,000 12,690,850 2.6723 53.00 53.00 53.20 52.20 54.60 237,450 53.446 -0.38%
2015-11-25 0 2.660 2.660 2.680 2.610 2.780 3,746,000 9,999,780 2.6695 53.20 53.20 53.60 52.20 55.60 187,300 53.389 -0.75%
2015-11-24 0 2.680 2.670 2.680 2.590 2.720 5,678,000 15,019,230 2.6452 53.60 53.40 53.60 51.80 54.40 283,900 52.903 2.29%
2015-11-23 0 2.620 2.600 2.620 2.590 2.730 2,588,000 6,828,040 2.6383 52.40 52.00 52.40 51.80 54.60 129,400 52.767 -4.38%
2015-11-20 0 2.740 2.710 2.750 2.720 2.790 4,110,000 11,307,270 2.7512 54.80 54.20 55.00 54.40 55.80 205,500 55.023 -0.72%
2015-11-19 0 2.760 2.760 2.780 2.680 2.780 5,024,000 13,754,710 2.7378 55.20 55.20 55.60 53.60 55.60 251,200 54.756 1.85%
2015-11-18 0 2.710 2.710 2.750 2.710 2.780 3,619,000 9,866,480 2.7263 54.20 54.20 55.00 54.20 55.60 180,950 54.526 0.00%
2015-11-17 0 2.710 2.710 2.720 2.690 2.790 5,909,000 16,000,930 2.7079 54.20 54.20 54.40 53.80 55.80 295,450 54.158 -1.81%
2015-11-16 0 2.760 2.760 2.790 2.710 2.830 7,731,000 21,556,765 2.7884 55.20 55.20 55.80 54.20 56.60 386,550 55.767 -1.08%
2015-11-13 0 2.790 2.780 2.800 2.740 2.870 6,279,000 17,619,902 2.8062 55.80 55.60 56.00 54.80 57.40 313,950 56.123 -1.41%
2015-11-12 0 2.830 2.820 2.830 2.800 2.870 7,052,000 19,845,740 2.8142 56.60 56.40 56.60 56.00 57.40 352,600 56.284 -0.35%
2015-11-11 0 2.840 2.830 2.840 2.730 2.850 3,994,000 11,230,170 2.8118 56.80 56.60 56.80 54.60 57.00 199,700 56.235 1.43%
2015-11-10 0 2.800 2.760 2.810 2.640 2.810 3,076,000 8,368,270 2.7205 56.00 55.20 56.20 52.80 56.20 153,800 54.410 0.72%
2015-11-09 0 2.780 2.780 2.790 2.750 3.020 6,285,000 17,858,883 2.8415 55.60 55.60 55.80 55.00 60.40 314,250 56.830 -5.44%
2015-11-06 0 2.940 2.930 2.940 2.920 3.080 8,435,000 25,613,425 3.0366 58.80 58.60 58.80 58.40 61.60 421,750 60.731 -1.34%
2015-11-05 0 2.980 2.960 2.990 2.930 3.090 7,010,000 21,023,495 2.9991 59.60 59.20 59.80 58.60 61.80 350,500 59.981 1.36%
2015-11-04 0 2.940 2.940 2.960 2.910 3.020 5,055,000 14,891,438 2.9459 58.80 58.80 59.20 58.20 60.40 252,750 58.918 1.73%
2015-11-03 0 2.890 2.890 2.900 2.870 2.960 2,048,000 5,970,512 2.9153 57.80 57.80 58.00 57.40 59.20 102,400 58.306 0.70%
2015-11-02 0 2.870 2.870 2.890 2.870 3.050 2,985,000 8,738,225 2.9274 57.40 57.40 57.80 57.40 61.00 149,250 58.548 -4.01%
2015-10-30 0 2.990 2.950 2.990 2.890 3.040 5,050,000 15,021,840 2.9746 59.80 59.00 59.80 57.80 60.80 252,500 59.492 3.46%
2015-10-29 0 2.890 2.890 2.900 2.860 2.940 4,084,000 11,794,380 2.8879 57.80 57.80 58.00 57.20 58.80 204,200 57.759 1.05%
2015-10-28 0 2.860 2.850 2.870 2.830 2.940 3,451,000 9,895,710 2.8675 57.20 57.00 57.40 56.60 58.80 172,550 57.350 -1.38%
2015-10-27 0 2.900 2.880 2.900 2.820 2.940 4,345,000 12,449,470 2.8652 58.00 57.60 58.00 56.40 58.80 217,250 57.305 0.00%
2015-10-26 0 2.900 2.890 2.910 2.850 3.100 5,302,000 15,488,770 2.9213 58.00 57.80 58.20 57.00 62.00 265,100 58.426 -3.33%
2015-10-23 0 3.000 2.980 3.050 2.970 3.220 9,861,000 30,326,880 3.0754 60.00 59.60 61.00 59.40 64.40 493,050 61.509 -3.23%
2015-10-22 0 3.100 3.080 3.100 2.810 3.160 12,047,000 36,195,233 3.0045 62.00 61.60 62.00 56.20 63.20 602,350 60.090 8.01%
2015-10-20 0 2.870 2.850 2.870 2.760 2.900 7,349,000 20,672,010 2.8129 57.40 57.00 57.40 55.20 58.00 367,450 56.258 0.35%
2015-10-19 0 2.860 2.860 2.870 2.680 3.090 15,224,000 44,105,408 2.8971 57.20 57.20 57.40 53.60 61.80 761,200 57.942 -6.84%
2015-10-16 0 3.070 3.030 3.070 2.980 3.350 10,791,000 34,875,000 3.2319 61.40 60.60 61.40 59.60 67.00 539,550 64.637 -3.76%
2015-10-15 0 3.190 3.170 3.190 3.120 3.310 7,482,000 24,060,630 3.2158 63.80 63.40 63.80 62.40 66.20 374,100 64.316 -1.54%
2015-10-14 0 3.240 3.240 3.250 2.930 3.370 20,810,000 64,162,090 3.0832 64.80 64.80 65.00 58.60 67.40 1,040,500 61.665 13.29%
2015-10-13 0 2.860 2.860 2.890 2.850 2.920 5,092,000 14,686,270 2.8842 57.20 57.20 57.80 57.00 58.40 254,600 57.684 0.70%
2015-10-12 0 2.840 2.800 2.840 2.760 2.980 5,326,000 15,168,210 2.8480 56.80 56.00 56.80 55.20 59.60 266,300 56.959 3.65%
2015-10-09 0 2.740 2.730 2.740 2.590 2.740 5,521,000 14,837,310 2.6874 54.80 54.60 54.80 51.80 54.80 276,050 53.749 4.58%
2015-10-08 0 2.620 2.620 2.630 2.580 2.740 4,756,000 12,457,090 2.6192 52.40 52.40 52.60 51.60 54.80 237,800 52.385 0.38%
2015-10-07 0 2.610 2.580 2.610 2.590 2.700 5,691,000 14,897,370 2.6177 52.20 51.60 52.20 51.80 54.00 284,550 52.354 -0.76%
2015-10-06 0 2.630 2.590 2.640 2.550 2.660 5,106,000 13,219,610 2.5890 52.60 51.80 52.80 51.00 53.20 255,300 51.781 2.73%
2015-10-05 0 2.560 2.560 2.600 2.510 2.690 4,793,000 12,351,870 2.5771 51.20 51.20 52.00 50.20 53.80 239,650 51.541 -1.92%
2015-10-02 0 2.610 2.600 2.610 2.570 2.670 648,000 1,690,920 2.6094 52.20 52.00 52.20 51.40 53.40 32,400 52.189 1.16%
2015-09-30 0 2.580 2.570 2.580 2.530 2.630 663,000 1,716,720 2.5893 51.60 51.40 51.60 50.60 52.60 33,150 51.786 0.00%
2015-09-29 0 2.580 2.570 2.590 2.460 2.630 887,000 2,266,520 2.5553 51.60 51.40 51.80 49.20 52.60 44,350 51.105 2.79%
2015-09-25 0 2.510 2.510 2.540 2.490 2.650 614,000 1,555,660 2.5336 50.20 50.20 50.80 49.80 53.00 30,700 50.673 -1.95%
2015-09-24 0 2.560 2.560 2.570 2.490 2.610 765,000 1,966,320 2.5704 51.20 51.20 51.40 49.80 52.20 38,250 51.407 2.40%
2015-09-23 0 2.500 2.510 2.550 2.450 2.550 4,044,000 10,026,230 2.4793 50.00 50.20 51.00 49.00 51.00 202,200 49.586 -1.19%
2015-09-22 0 2.530 2.530 2.540 2.490 2.550 770,000 1,939,600 2.5190 50.60 50.60 50.80 49.80 51.00 38,500 50.379 4.12%
2015-09-21 0 2.430 2.430 2.460 2.420 2.530 1,193,000 2,937,310 2.4621 48.60 48.60 49.20 48.40 50.60 59,650 49.242 -4.33%
2015-09-18 0 2.540 2.540 2.550 2.480 2.640 1,395,000 3,575,810 2.5633 50.80 50.80 51.00 49.60 52.80 69,750 51.266 2.42%
2015-09-17 0 2.480 2.460 2.480 2.460 2.740 2,945,000 7,412,230 2.5169 49.60 49.20 49.60 49.20 54.80 147,250 50.338 -6.06%
2015-09-16 0 2.640 2.600 2.640 2.560 2.730 2,442,000 6,434,880 2.6351 52.80 52.00 52.80 51.20 54.60 122,100 52.702 4.35%
2015-09-15 0 2.530 2.530 2.550 2.500 2.680 817,000 2,120,840 2.5959 50.60 50.60 51.00 50.00 53.60 40,850 51.918 -4.53%
2015-09-14 0 2.650 2.650 2.680 2.650 2.820 965,000 2,637,670 2.7333 53.00 53.00 53.60 53.00 56.40 48,250 54.667 -2.57%
2015-09-11 0 2.720 2.720 2.750 2.720 2.800 565,000 1,561,320 2.7634 54.40 54.40 55.00 54.40 56.00 28,250 55.268 -1.81%
2015-09-10 0 2.770 2.700 2.770 2.640 2.800 1,329,000 3,604,640 2.7123 55.40 54.00 55.40 52.80 56.00 66,450 54.246 0.73%
2015-09-09 0 2.750 2.750 2.770 2.700 2.910 2,242,000 6,256,890 2.7908 55.00 55.00 55.40 54.00 58.20 112,100 55.815 -2.48%
2015-09-08 0 2.820 2.770 2.820 2.460 2.830 1,122,000 2,992,520 2.6671 56.40 55.40 56.40 49.20 56.60 56,100 53.343 15.10%
2015-09-07 0 2.450 2.440 2.500 2.390 2.540 560,000 1,384,690 2.4727 49.00 48.80 50.00 47.80 50.80 28,000 49.453 2.08%
2015-09-04 0 2.400 2.400 2.420 2.320 2.560 1,026,000 2,482,880 2.4200 48.00 48.00 48.40 46.40 51.20 51,300 48.399 -3.23%
2015-09-02 0 2.480 2.460 2.480 2.310 2.610 1,882,000 4,546,260 2.4157 49.60 49.20 49.60 46.20 52.20 94,100 48.313 -1.98%
2015-09-01 0 2.530 2.500 2.580 2.500 2.790 2,427,000 6,289,860 2.5916 50.60 50.00 51.60 50.00 55.80 121,350 51.832 -8.33%
2015-08-31 0 2.760 2.730 2.770 2.660 2.960 996,000 2,805,110 2.8164 55.20 54.60 55.40 53.20 59.20 49,800 56.328 -4.17%
2015-08-28 0 2.880 2.880 2.920 2.800 3.010 2,479,000 7,216,440 2.9110 57.60 57.60 58.40 56.00 60.20 123,950 58.221 2.13%
2015-08-27 0 2.820 2.750 2.830 2.600 2.830 2,663,000 7,155,820 2.6871 56.40 55.00 56.60 52.00 56.60 133,150 53.743 11.90%
2015-08-26 0 2.520 2.520 2.530 2.480 2.710 3,061,000 7,932,030 2.5913 50.40 50.40 50.60 49.60 54.20 153,050 51.826 -4.91%
2015-08-25 0 2.650 2.610 2.650 2.380 2.890 4,908,000 12,927,570 2.6340 53.00 52.20 53.00 47.60 57.80 245,400 52.680 3.52%
2015-08-24 0 2.560 2.530 2.550 2.240 2.890 7,549,000 19,031,560 2.5211 51.20 50.60 51.00 44.80 57.80 377,450 50.421 -14.38%
2015-08-21 0 2.990 2.970 3.000 2.900 3.270 3,445,000 10,449,264 3.0332 59.80 59.40 60.00 58.00 65.40 172,250 60.663 -8.84%
2015-08-20 0 3.280 3.270 3.280 3.270 3.450 2,072,000 6,907,940 3.3339 65.60 65.40 65.60 65.40 69.00 103,600 66.679 -2.38%
2015-08-19 0 3.360 3.370 3.420 3.360 3.500 2,380,000 8,104,690 3.4053 67.20 67.40 68.40 67.20 70.00 119,000 68.107 -4.55%
2015-08-18 0 3.520 3.480 3.520 3.470 3.660 2,279,000 8,162,750 3.5817 70.40 69.60 70.40 69.40 73.20 113,950 71.634 -1.40%
2015-08-17 0 3.570 3.560 3.570 3.380 3.570 1,406,000 4,832,565 3.4371 71.40 71.20 71.40 67.60 71.40 70,300 68.742 3.78%
2015-08-14 0 3.440 3.420 3.440 3.310 3.500 1,294,000 4,427,985 3.4219 68.80 68.40 68.80 66.20 70.00 64,700 68.439 2.99%
2015-08-13 0 3.340 3.300 3.350 3.250 3.590 1,648,000 5,510,780 3.3439 66.80 66.00 67.00 65.00 71.80 82,400 66.878 -1.18%
2015-08-12 0 3.380 3.350 3.380 3.310 3.510 3,364,000 11,429,040 3.3975 67.60 67.00 67.60 66.20 70.20 168,200 67.949 -2.87%
2015-08-11 0 3.480 3.480 3.510 3.470 3.710 3,355,000 11,916,580 3.5519 69.60 69.60 70.20 69.40 74.20 167,750 71.038 -3.87%
2015-08-10 0 3.620 3.620 3.640 3.550 3.700 1,264,000 4,594,630 3.6350 72.40 72.40 72.80 71.00 74.00 63,200 72.700 -0.28%
2015-08-07 0 3.630 3.620 3.630 3.520 3.670 1,067,000 3,860,985 3.6185 72.60 72.40 72.60 70.40 73.40 53,350 72.371 0.00%
2015-08-06 0 3.630 3.520 3.630 3.470 3.630 2,334,000 8,258,060 3.5382 72.60 70.40 72.60 69.40 72.60 116,700 70.763 3.13%
2015-08-05 0 3.520 3.520 3.550 3.470 3.670 1,811,000 6,483,670 3.5802 70.40 70.40 71.00 69.40 73.40 90,550 71.603 -3.56%
2015-08-04 0 3.650 3.640 3.650 3.480 3.660 1,354,000 4,857,250 3.5873 73.00 72.80 73.00 69.60 73.20 67,700 71.747 3.11%
2015-08-03 0 3.540 3.500 3.550 3.500 3.650 2,204,000 7,791,260 3.5351 70.80 70.00 71.00 70.00 73.00 110,200 70.701 -1.67%
2015-07-31 0 3.600 3.600 3.630 3.600 3.750 3,025,000 11,154,090 3.6873 72.00 72.00 72.60 72.00 75.00 151,250 73.746 -0.55%
2015-07-30 0 3.620 3.620 3.670 3.600 3.690 5,649,000 20,704,470 3.6652 72.40 72.40 73.40 72.00 73.80 282,450 73.303 -0.82%
2015-07-29 0 3.650 3.650 3.670 3.520 3.700 6,488,000 23,125,830 3.5644 73.00 73.00 73.40 70.40 74.00 324,400 71.288 0.83%
2015-07-28 0 3.620 3.600 3.630 3.400 3.710 11,356,000 41,246,470 3.6321 72.40 72.00 72.60 68.00 74.20 567,800 72.643 4.93%
2015-07-27 0 3.450 3.450 3.470 3.440 3.830 13,682,000 49,738,570 3.6353 69.00 69.00 69.40 68.80 76.60 684,100 72.707 -5.99%
2015-07-24 0 3.670 3.660 3.670 3.600 3.760 20,696,000 76,280,460 3.6858 73.40 73.20 73.40 72.00 75.20 1,034,800 73.715 1.66%
2015-07-23 0 3.610 3.590 3.600 3.430 3.800 50,652,000 180,683,420 3.5672 72.20 71.80 72.00 68.60 76.00 2,532,600 71.343 2.27%
2015-07-22 0 3.530 3.480 3.530 3.480 3.930 46,474,000 166,850,460 3.5902 70.60 69.60 70.60 69.60 78.60 2,323,700 71.804 -9.95%
2015-07-21 0 3.920 3.900 3.920 3.850 4.050 35,146,000 137,849,590 3.9222 78.40 78.00 78.40 77.00 81.00 1,757,300 78.444 -0.25%
2015-07-20 0 3.930 3.930 3.960 3.890 4.230 36,336,000 146,304,740 4.0264 78.60 78.60 79.20 77.80 84.60 1,816,800 80.529 -5.30%
2015-07-17 0 4.150 4.110 4.150 4.030 4.260 34,005,000 139,034,760 4.0887 83.00 82.20 83.00 80.60 85.20 1,700,250 81.773 4.27%
2015-07-16 0 3.980 3.950 3.980 3.780 4.400 21,072,000 85,034,500 4.0354 79.60 79.00 79.60 75.60 88.00 1,053,600 80.709 2.31%
2015-07-15 0 3.890 3.800 3.900 3.740 4.000 14,393,000 55,229,890 3.8373 77.80 76.00 78.00 74.80 80.00 719,650 76.745 -2.51%
2015-07-14 0 3.990 4.000 4.030 3.700 4.060 10,066,000 38,912,170 3.8657 79.80 80.00 80.60 74.00 81.20 503,300 77.314 -0.25%
2015-07-13 0 4.000 3.950 4.000 3.780 4.220 9,361,000 37,039,570 3.9568 80.00 79.00 80.00 75.60 84.40 468,050 79.136 6.67%
2015-07-10 0 3.750 3.730 3.780 2.940 3.890 18,144,000 64,588,910 3.5598 75.00 74.60 75.60 58.80 77.80 907,200 71.196 28.42%
2015-07-09 0 2.920 2.920 2.940 1.850 2.940 13,660,000 36,137,190 2.6455 58.40 58.40 58.80 37.00 58.80 683,000 52.910 56.15%
2015-07-08 0 1.870 1.800 1.850 1.400 2.500 19,388,000 37,168,070 1.9171 37.40 36.00 37.00 28.00 50.00 969,400 38.341 -25.20%
2015-07-07 0 2.500 2.460 2.500 2.450 3.120 13,066,000 34,673,370 2.6537 50.00 49.20 50.00 49.00 62.40 653,300 53.074 -20.13%
2015-07-06 0 3.130 3.100 3.120 2.340 4.350 18,713,000 62,398,450 3.3345 62.60 62.00 62.40 46.80 87.00 935,650 66.690 -21.36%
2015-07-03 0 3.980 3.970 3.980 3.810 4.450 15,056,000 63,584,980 4.2232 79.60 79.40 79.60 76.20 89.00 752,800 84.465 -8.92%
2015-07-02 0 4.370 4.360 4.440 4.250 4.740 12,791,000 58,234,990 4.5528 87.40 87.20 88.80 85.00 94.80 639,550 91.056 -4.79%
2015-06-30 0 4.590 4.550 4.590 4.180 4.800 14,024,000 62,965,760 4.4899 91.80 91.00 91.80 83.60 96.00 701,200 89.797 0.22%
2015-06-29 0 4.580 4.550 4.580 4.290 5.050 15,154,000 72,079,430 4.7565 91.60 91.00 91.60 85.80 101.0 757,700 95.129 0.00%
2015-06-26 0 4.580 4.600 4.610 4.500 5.520 22,241,000 111,418,240 5.0096 91.60 92.00 92.20 90.00 110.4 1,112,050 100.19 -17.77%
2015-06-25 0 5.570 5.530 5.580 5.360 5.600 10,606,000 58,202,160 5.4877 111.4 110.6 111.6 107.2 112.0 530,300 109.75 0.36%
2015-06-24 0 5.550 5.530 5.550 5.520 5.700 14,741,000 82,504,100 5.5969 111.0 110.6 111.0 110.4 114.0 737,050 111.94 -1.42%
2015-06-23 0 5.630 5.600 5.630 5.500 5.730 20,848,000 117,701,964 5.6457 112.6 112.0 112.6 110.0 114.6 1,042,400 112.91 -1.23%
2015-06-22 0 5.700 5.690 5.700 5.670 5.940 20,294,980 116,865,077 5.7583 114.0 113.8 114.0 113.4 118.8 1,014,749 115.17 0.18%
2015-06-19 0 5.690 5.690 5.700 5.530 5.990 20,349,850 115,870,855 5.6939 113.8 113.8 114.0 110.6 119.8 1,017,492 113.88 -2.23%
2015-06-18 0 5.820 5.800 5.830 5.370 6.620 31,992,338 181,552,409 5.6749 116.4 116.0 116.6 107.4 132.4 1,599,617 113.50 -1.52%
2015-06-17 0 5.910 5.920 5.930 4.620 5.960 36,635,000 202,931,455 5.5393 118.2 118.4 118.6 92.40 119.2 1,831,750 110.79 30.46%
2015-06-16 0 4.530 4.530 4.540 4.210 4.740 16,505,000 74,874,340 4.5365 90.60 90.60 90.80 84.20 94.80 825,250 90.729 9.16%
2015-06-15 0 4.150 4.150 4.180 3.840 4.390 11,336,000 47,323,550 4.1746 83.00 83.00 83.60 76.80 87.80 566,800 83.493 10.37%
2015-06-12 0 3.760 3.800 3.810 3.400 3.960 5,613,000 20,081,150 3.5776 75.20 76.00 76.20 68.00 79.20 280,650 71.552 4.44%
2015-06-11 0 3.600 3.560 3.600 3.500 3.760 1,693,000 6,158,250 3.6375 72.00 71.20 72.00 70.00 75.20 84,650 72.750 0.84%
2015-06-10 0 3.570 3.560 3.600 3.560 3.730 2,564,000 9,400,930 3.6665 71.40 71.20 72.00 71.20 74.60 128,200 73.330 -2.46%
2015-06-09 0 3.660 3.660 3.670 3.660 3.800 2,891,000 10,809,620 3.7391 73.20 73.20 73.40 73.20 76.00 144,550 74.781 0.00%
2015-06-08 0 3.660 3.660 3.670 3.650 3.990 5,474,000 20,849,140 3.8088 73.20 73.20 73.40 73.00 79.80 273,700 76.175 -8.73%
2015-06-05 0 4.010 4.000 4.010 3.520 4.040 8,255,000 30,188,050 3.6569 80.20 80.00 80.20 70.40 80.80 412,750 73.139 7.51%
2015-06-04 0 3.730 3.730 3.740 3.680 3.990 4,337,000 16,292,240 3.7566 74.60 74.60 74.80 73.60 79.80 216,850 75.131 -2.36%
2015-06-03 0 3.820 3.810 3.820 3.750 4.160 7,199,000 28,398,070 3.9447 76.40 76.20 76.40 75.00 83.20 359,950 78.894 -5.45%
2015-06-02 0 4.040 4.040 4.050 3.930 4.100 6,835,000 27,334,130 3.9991 80.80 80.80 81.00 78.60 82.00 341,750 79.983 1.76%
2015-06-01 0 3.970 3.960 3.970 3.750 4.100 5,689,000 22,433,410 3.9433 79.40 79.20 79.40 75.00 82.00 284,450 78.866 6.72%
2015-05-29 0 3.720 3.710 3.720 3.500 3.780 5,322,000 19,508,440 3.6656 74.40 74.20 74.40 70.00 75.60 266,100 73.312 2.20%
2015-05-28 0 3.640 3.640 3.650 3.360 3.850 10,836,000 38,852,340 3.5855 72.80 72.80 73.00 67.20 77.00 541,800 71.710 8.33%
2015-05-27 0 3.360 3.330 3.360 3.260 3.530 10,967,000 37,467,568 3.4164 67.20 66.60 67.20 65.20 70.60 548,350 68.328 -0.30%
2015-05-26 0 3.370 3.360 3.370 2.890 3.430 11,920,000 38,144,390 3.2000 67.40 67.20 67.40 57.80 68.60 596,000 64.001 20.79%
2015-05-22 0 2.790 2.790 2.820 2.720 3.190 11,626,000 34,316,811 2.9517 55.80 55.80 56.40 54.40 63.80 581,300 59.035 -6.69%
2015-05-21 0 2.990 2.920 2.990 2.890 3.000 2,780,000 8,171,550 2.9394 59.80 58.40 59.80 57.80 60.00 139,000 58.788 -0.33%
2015-05-20 0 3.000 2.990 3.000 2.880 3.040 8,544,000 25,536,250 2.9888 60.00 59.80 60.00 57.60 60.80 427,200 59.776 2.39%
2015-05-19 0 2.930 2.930 2.960 2.800 3.210 12,099,000 36,255,410 2.9966 58.60 58.60 59.20 56.00 64.20 604,950 59.931 -8.44%
2015-05-18 0 3.200 3.180 3.250 3.180 3.480 7,173,000 23,727,550 3.3079 64.00 63.60 65.00 63.60 69.60 358,650 66.158 -7.25%
2015-05-15 0 3.450 3.410 3.450 3.360 3.550 3,353,000 11,525,640 3.4374 69.00 68.20 69.00 67.20 71.00 167,650 68.748 -0.58%
2015-05-14 0 3.470 3.460 3.500 3.390 3.550 4,113,000 14,247,870 3.4641 69.40 69.20 70.00 67.80 71.00 205,650 69.282 0.58%
2015-05-13 0 3.450 3.400 3.450 3.220 3.540 7,655,000 25,819,550 3.3729 69.00 68.00 69.00 64.40 70.80 382,750 67.458 -1.43%
2015-05-12 0 3.500 3.460 3.500 3.330 3.790 9,790,000 34,044,540 3.4775 70.00 69.20 70.00 66.60 75.80 489,500 69.550 -5.91%
2015-05-11 0 3.720 3.710 3.730 3.380 4.070 7,154,010 27,416,105 3.8323 74.40 74.20 74.60 67.60 81.40 357,700 76.645 2.20%
2015-05-08 0 3.640 3.620 3.640 3.020 3.880 15,477,000 52,580,090 3.3973 72.80 72.40 72.80 60.40 77.60 773,850 67.946 -1.62%
2015-05-07 0 3.700 3.670 3.700 3.430 4.700 21,449,000 82,259,330 3.8351 74.00 73.40 74.00 68.60 94.00 1,072,450 76.702 -21.28%
2015-05-06 0 4.700 4.700 4.720 4.560 4.950 10,998,000 51,905,060 4.7195 94.00 94.00 94.40 91.20 99.00 549,900 94.390 -2.29%
2015-05-05 0 4.810 4.800 4.830 4.310 4.950 13,982,000 63,439,450 4.5372 96.20 96.00 96.60 86.20 99.00 699,100 90.744 12.38%
2015-05-04 0 4.280 4.250 4.350 4.200 5.000 24,389,000 114,999,820 4.7152 85.60 85.00 87.00 84.00 100.0 1,219,450 94.305 -5.93%
2015-04-30 0 4.550 4.510 4.550 3.380 4.650 12,585,000 51,045,260 4.0560 91.00 90.20 91.00 67.60 93.00 629,250 81.121 35.01%
2015-04-29 0 3.370 3.360 3.410 3.050 3.520 7,774,554 26,417,298 3.3979 67.40 67.20 68.20 61.00 70.40 388,728 67.958 -4.53%
2015-04-28 1 3.530 3.500 3.530 2.890 3.830 8,211,000 26,612,420 3.2411 70.60 70.00 70.60 57.80 76.60 410,550 64.821 22.15%
2015-04-27 0 2.890 2.890 2.900 2.780 2.900 5,449,000 15,520,230 2.8483 57.80 57.80 58.00 55.60 58.00 272,450 56.965 1.76%
2015-04-24 0 2.840 2.770 2.840 2.550 2.910 5,253,000 14,689,880 2.7965 56.80 55.40 56.80 51.00 58.20 262,650 55.929 -1.05%
2015-04-23 0 2.870 2.860 2.880 2.850 2.910 7,974,000 22,949,310 2.8780 57.40 57.20 57.60 57.00 58.20 398,700 57.560 0.70%
2015-04-22 0 2.850 2.830 2.860 2.700 2.910 7,514,000 21,476,650 2.8582 57.00 56.60 57.20 54.00 58.20 375,700 57.164 3.64%
2015-04-21 0 2.750 2.730 2.750 2.730 2.870 10,040,010 28,029,137 2.7917 55.00 54.60 55.00 54.60 57.40 502,000 55.835 3.77%
2015-04-20 0 2.650 2.650 2.660 2.490 2.950 7,140,000 19,652,580 2.7525 53.00 53.00 53.20 49.80 59.00 357,000 55.049 3.92%
2015-04-17 0 2.550 2.510 2.550 2.520 2.670 3,228,000 8,339,830 2.5836 51.00 50.20 51.00 50.40 53.40 161,400 51.672 -3.77%
2015-04-16 0 2.650 2.640 2.650 2.630 2.720 4,087,000 10,892,630 2.6652 53.00 52.80 53.00 52.60 54.40 204,350 53.304 0.00%
2015-04-15 0 2.650 2.640 2.650 2.640 2.780 4,512,000 12,167,730 2.6967 53.00 52.80 53.00 52.80 55.60 225,600 53.935 -3.64%
2015-04-14 0 2.750 2.730 2.790 2.650 2.900 7,162,000 20,115,040 2.8086 55.00 54.60 55.80 53.00 58.00 358,100 56.172 0.00%
2015-04-13 0 2.750 2.730 2.780 2.200 2.900 14,823,000 40,090,900 2.7046 55.00 54.60 55.60 44.00 58.00 741,150 54.093 23.87%
2015-04-10 0 2.220 2.220 2.240 2.090 2.250 5,202,000 11,314,400 2.1750 44.40 44.40 44.80 41.80 45.00 260,100 43.500 5.21%
2015-04-09 0 2.110 2.100 2.130 2.070 2.260 4,594,000 9,924,190 2.1603 42.20 42.00 42.60 41.40 45.20 229,700 43.205 1.44%
2015-04-08 0 2.080 2.080 2.090 1.820 2.080 9,497,000 18,991,900 1.9998 41.60 41.60 41.80 36.40 41.60 474,850 39.996 14.29%
2015-04-02 0 1.820 1.820 1.830 1.740 1.820 2,989,000 5,327,860 1.7825 36.40 36.40 36.60 34.80 36.40 149,450 35.650 2.25%
2015-04-01 0 1.780 1.750 1.780 1.660 1.800 1,324,000 2,325,840 1.7567 35.60 35.00 35.60 33.20 36.00 66,200 35.134 7.88%
2015-03-31 0 1.650 1.690 1.700 1.620 1.700 1,462,000 2,449,590 1.6755 33.00 33.80 34.00 32.40 34.00 73,100 33.510 0.61%
2015-03-30 0 1.640 1.620 1.640 1.570 1.720 2,300,000 3,796,720 1.6507 32.80 32.40 32.80 31.40 34.40 115,000 33.015 -3.53%
2015-03-27 0 1.700 1.630 1.700 1.600 1.750 1,300,000 2,181,270 1.6779 34.00 32.60 34.00 32.00 35.00 65,000 33.558 1.19%
2015-03-26 0 1.680 1.680 1.700 1.610 1.710 2,872,000 4,747,750 1.6531 33.60 33.60 34.00 32.20 34.20 143,600 33.062 -1.18%
2015-03-25 0 1.700 1.690 1.700 1.660 1.720 2,136,000 3,653,520 1.7104 34.00 33.80 34.00 33.20 34.40 106,800 34.209 2.41%
2015-03-24 0 1.660 1.660 1.700 1.640 1.710 1,086,000 1,842,680 1.6968 33.20 33.20 34.00 32.80 34.20 54,300 33.935 -2.35%
2015-03-23 0 1.700 1.680 1.700 1.660 1.720 1,932,000 3,275,510 1.6954 34.00 33.60 34.00 33.20 34.40 96,600 33.908 3.66%
2015-03-20 0 1.640 1.640 1.670 1.630 1.790 1,488,000 2,509,970 1.6868 32.80 32.80 33.40 32.60 35.80 74,400 33.736 0.61%
2015-03-19 0 1.630 1.590 1.650 1.580 1.670 3,040,000 4,890,250 1.6086 32.60 31.80 33.00 31.60 33.40 152,000 32.173 -1.81%
2015-03-18 0 1.660 1.600 1.660 1.570 1.720 4,579,000 7,383,960 1.6126 33.20 32.00 33.20 31.40 34.40 228,950 32.251 -2.92%
2015-03-17 0 1.710 1.710 1.740 1.700 1.770 1,457,000 2,542,200 1.7448 34.20 34.20 34.80 34.00 35.40 72,850 34.896 1.18%
2015-03-16 0 1.690 1.690 1.710 1.550 1.710 2,998,000 5,071,320 1.6916 33.80 33.80 34.20 31.00 34.20 149,900 33.831 0.60%
2015-03-13 0 1.680 1.680 1.700 1.550 1.750 1,837,000 3,143,650 1.7113 33.60 33.60 34.00 31.00 35.00 91,850 34.226 0.60%
2015-03-12 0 1.670 1.630 1.670 1.550 1.670 716,000 1,169,400 1.6332 33.40 32.60 33.40 31.00 33.40 35,800 32.665 7.05%
2015-03-11 0 1.560 1.560 1.580 1.540 1.570 879,000 1,367,040 1.5552 31.20 31.20 31.60 30.80 31.40 43,950 31.104 1.30%
2015-03-10 0 1.540 1.540 1.560 1.530 1.570 359,000 553,050 1.5405 30.80 30.80 31.20 30.60 31.40 17,950 30.811 0.00%
2015-03-09 0 1.540 1.540 1.580 1.490 1.570 444,000 674,940 1.5201 30.80 30.80 31.60 29.80 31.40 22,200 30.403 0.65%
2015-03-06 0 1.530 1.520 1.530 1.500 1.550 64,000 97,930 1.5302 30.60 30.40 30.60 30.00 31.00 3,200 30.603 -0.65%
2015-03-05 0 1.540 1.480 1.540 1.430 1.540 230,000 340,220 1.4792 30.80 29.60 30.80 28.60 30.80 11,500 29.584 4.76%
2015-03-04 0 1.470 1.470 1.490 1.470 1.510 310,000 459,920 1.4836 29.40 29.40 29.80 29.40 30.20 15,500 29.672 -2.65%
2015-03-03 0 1.510 1.510 1.520 1.500 1.520 337,000 509,790 1.5127 30.20 30.20 30.40 30.00 30.40 16,850 30.255 0.67%
2015-03-02 0 1.500 1.500 1.530 1.480 1.510 513,000 768,680 1.4984 30.00 30.00 30.60 29.60 30.20 25,650 29.968 0.67%
2015-02-27 0 1.490 1.500 1.540 1.480 1.510 222,000 332,670 1.4985 29.80 30.00 30.80 29.60 30.20 11,100 29.970 0.00%
2015-02-26 0 1.490 1.460 1.500 1.440 1.490 303,000 447,880 1.4782 29.80 29.20 30.00 28.80 29.80 15,150 29.563 0.68%
2015-02-25 0 1.480 1.480 1.490 1.440 1.490 79,000 116,720 1.4775 29.60 29.60 29.80 28.80 29.80 3,950 29.549 0.00%
2015-02-24 0 1.480 1.450 1.480 1.470 1.490 291,000 430,450 1.4792 29.60 29.00 29.60 29.40 29.80 14,550 29.584 0.68%
2015-02-23 0 1.470 1.450 1.480 1.450 1.500 628,000 915,580 1.4579 29.40 29.00 29.60 29.00 30.00 31,400 29.159 -2.65%
2015-02-18 0 1.510 1.450 1.540 1.530 1.530 1,000 1,530 1.5300 30.20 29.00 30.80 30.60 30.60 50 30.600 -0.66%
2015-02-17 0 1.520 1.520 1.530 1.500 1.540 187,000 284,420 1.5210 30.40 30.40 30.60 30.00 30.80 9,350 30.419 1.33%
2015-02-16 0 1.500 1.500 1.540 1.450 1.510 614,000 919,100 1.4969 30.00 30.00 30.80 29.00 30.20 30,700 29.938 -3.23%
2015-02-13 0 1.550 1.530 1.560 1.490 1.580 560,000 854,140 1.5253 31.00 30.60 31.20 29.80 31.60 28,000 30.505 3.33%
2015-02-12 0 1.500 1.490 1.540 1.490 1.550 318,000 478,290 1.5041 30.00 29.80 30.80 29.80 31.00 15,900 30.081 -1.32%
2015-02-11 0 1.520 1.520 1.560 1.520 1.540 319,000 491,140 1.5396 30.40 30.40 31.20 30.40 30.80 15,950 30.792 -1.30%
2015-02-10 0 1.540 1.540 1.580 1.520 1.550 152,000 234,920 1.5455 30.80 30.80 31.60 30.40 31.00 7,600 30.911 -1.28%
2015-02-09 0 1.560 1.520 1.560 1.510 1.560 139,000 214,750 1.5450 31.20 30.40 31.20 30.20 31.20 6,950 30.899 1.96%
2015-02-06 0 1.530 1.530 1.590 1.530 1.560 179,000 275,230 1.5376 30.60 30.60 31.80 30.60 31.20 8,950 30.752 -1.92%
2015-02-05 0 1.560 1.560 1.570 1.560 1.600 212,000 335,630 1.5832 31.20 31.20 31.40 31.20 32.00 10,600 31.663 0.00%
2015-02-04 0 1.560 1.560 1.590 1.550 1.600 352,000 552,970 1.5709 31.20 31.20 31.80 31.00 32.00 17,600 31.419 -1.27%
2015-02-03 0 1.580 1.550 1.580 1.500 1.600 316,000 495,660 1.5685 31.60 31.00 31.60 30.00 32.00 15,800 31.371 0.64%
2015-02-02 0 1.570 1.570 1.580 1.550 1.600 456,000 722,610 1.5847 31.40 31.40 31.60 31.00 32.00 22,800 31.693 -1.26%
2015-01-30 0 1.590 1.540 1.600 1.540 1.600 190,000 294,260 1.5487 31.80 30.80 32.00 30.80 32.00 9,500 30.975 1.92%
2015-01-29 0 1.560 1.560 1.600 1.550 1.580 195,000 305,910 1.5688 31.20 31.20 32.00 31.00 31.60 9,750 31.375 -0.64%
2015-01-28 0 1.570 1.560 1.600 1.570 1.600 224,000 356,360 1.5909 31.40 31.20 32.00 31.40 32.00 11,200 31.818 -1.87%
2015-01-27 0 1.600 1.570 1.610 1.560 1.610 513,000 813,640 1.5860 32.00 31.40 32.20 31.20 32.20 25,650 31.721 0.00%
2015-01-26 0 1.600 1.580 1.610 1.560 1.640 314,000 500,830 1.5950 32.00 31.60 32.20 31.20 32.80 15,700 31.900 0.63%
2015-01-23 0 1.590 1.590 1.610 1.550 1.640 621,000 979,670 1.5776 31.80 31.80 32.20 31.00 32.80 31,050 31.551 -0.62%
2015-01-22 0 1.600 1.600 1.630 1.600 1.680 937,000 1,530,470 1.6334 32.00 32.00 32.60 32.00 33.60 46,850 32.667 2.56%
2015-01-21 0 1.560 1.560 1.570 1.520 1.560 398,000 619,610 1.5568 31.20 31.20 31.40 30.40 31.20 19,900 31.136 0.65%
2015-01-20 0 1.550 1.510 1.550 1.500 1.550 526,000 807,110 1.5344 31.00 30.20 31.00 30.00 31.00 26,300 30.689 4.73%
2015-01-19 0 1.480 1.480 1.510 1.470 1.560 258,000 386,190 1.4969 29.60 29.60 30.20 29.40 31.20 12,900 29.937 -1.99%
2015-01-16 0 1.510 1.480 1.520 1.470 1.540 419,000 621,750 1.4839 30.20 29.60 30.40 29.40 30.80 20,950 29.678 0.67%
2015-01-15 0 1.500 1.500 1.530 1.470 1.520 74,000 109,620 1.4814 30.00 30.00 30.60 29.40 30.40 3,700 29.627 -0.66%
2015-01-14 0 1.510 1.490 1.530 1.440 1.530 177,000 266,290 1.5045 30.20 29.80 30.60 28.80 30.60 8,850 30.089 0.00%
2015-01-13 0 1.510 1.500 1.530 1.470 1.510 193,000 288,580 1.4952 30.20 30.00 30.60 29.40 30.20 9,650 29.905 2.72%
2015-01-12 0 1.470 1.470 1.490 1.470 1.540 959,000 1,422,330 1.4831 29.40 29.40 29.80 29.40 30.80 47,950 29.663 -4.55%
2015-01-09 0 1.540 1.530 1.550 1.520 1.600 384,000 588,830 1.5334 30.80 30.60 31.00 30.40 32.00 19,200 30.668 1.99%
2015-01-08 0 1.510 1.510 1.610 1.510 1.620 863,000 1,364,480 1.5811 30.20 30.20 32.20 30.20 32.40 43,150 31.622 -0.66%
2015-01-07 0 1.520 1.520 1.550 1.410 1.550 943,000 1,400,510 1.4852 30.40 30.40 31.00 28.20 31.00 47,150 29.703 2.01%
2015-01-06 0 1.490 1.490 1.500 1.460 1.500 364,000 540,100 1.4838 29.80 29.80 30.00 29.20 30.00 18,200 29.676 0.68%
2015-01-05 0 1.480 1.470 1.480 1.400 1.550 3,911,000 5,739,340 1.4675 29.60 29.40 29.60 28.00 31.00 195,550 29.350 -6.33%
2015-01-02 0 1.580 1.600 1.620 1.400 1.660 3,742,000 5,597,690 1.4959 31.60 32.00 32.40 28.00 33.20 187,100 29.918 -4.82%
2014-12-31 0 1.660 1.660 1.680 1.660 1.680 64,000 106,380 1.6622 33.20 33.20 33.60 33.20 33.60 3,200 33.244 0.00%
2014-12-30 0 1.660 1.660 1.670 1.660 1.680 31,000 51,950 1.6758 33.20 33.20 33.40 33.20 33.60 1,550 33.516 0.61%
2014-12-29 0 1.650 1.680 1.720 1.590 1.720 946,000 1,532,570 1.6201 33.00 33.60 34.40 31.80 34.40 47,300 32.401 1.85%
2014-12-24 0 1.620 1.620 1.750 1.580 1.750 163,000 270,730 1.6609 32.40 32.40 35.00 31.60 35.00 8,150 33.218 -5.81%
2014-12-23 0 1.720 1.720 1.740 1.720 1.750 33,000 56,810 1.7215 34.40 34.40 34.80 34.40 35.00 1,650 34.430 0.58%
2014-12-22 0 1.710 1.710 1.720 1.710 1.790 616,000 1,072,090 1.7404 34.20 34.20 34.40 34.20 35.80 30,800 34.808 -2.29%
2014-12-19 0 1.750 1.750 1.800 1.740 1.800 198,000 348,340 1.7593 35.00 35.00 36.00 34.80 36.00 9,900 35.186 0.57%
2014-12-18 0 1.740 1.740 1.790 1.740 1.740 33,000 57,420 1.7400 34.80 34.80 35.80 34.80 34.80 1,650 34.800 0.00%
2014-12-17 0 1.740 1.740 1.800 1.730 1.830 724,000 1,273,590 1.7591 34.80 34.80 36.00 34.60 36.60 36,200 35.182 0.58%
2014-12-16 0 1.730 1.730 1.770 1.720 1.800 391,000 689,650 1.7638 34.60 34.60 35.40 34.40 36.00 19,550 35.276 -3.35%
2014-12-15 0 1.790 1.770 1.790 1.750 1.810 820,000 1,466,320 1.7882 35.80 35.40 35.80 35.00 36.20 41,000 35.764 -1.10%
2014-12-12 0 1.810 1.810 1.840 1.770 1.840 159,000 288,920 1.8171 36.20 36.20 36.80 35.40 36.80 7,950 36.342 -0.55%
2014-12-11 0 1.820 1.790 1.830 1.760 1.820 211,000 375,080 1.7776 36.40 35.80 36.60 35.20 36.40 10,550 35.553 2.82%
2014-12-10 0 1.770 1.770 1.800 1.720 1.820 1,096,000 1,927,470 1.7586 35.40 35.40 36.00 34.40 36.40 54,800 35.173 1.72%
2014-12-09 0 1.740 1.710 1.740 1.700 1.780 1,184,000 2,034,990 1.7187 34.80 34.20 34.80 34.00 35.60 59,200 34.375 -2.79%
2014-12-08 0 1.790 1.770 1.790 1.700 1.820 939,000 1,660,330 1.7682 35.80 35.40 35.80 34.00 36.40 46,950 35.364 -2.19%
2014-12-05 0 1.830 1.810 1.830 1.820 1.860 547,000 1,008,900 1.8444 36.60 36.20 36.60 36.40 37.20 27,350 36.888 -1.08%
2014-12-04 0 1.850 1.850 1.860 1.850 1.880 296,000 552,580 1.8668 37.00 37.00 37.20 37.00 37.60 14,800 37.336 -0.54%
2014-12-03 0 1.860 1.860 1.880 1.860 1.900 269,000 507,620 1.8871 37.20 37.20 37.60 37.20 38.00 13,450 37.741 -1.59%
2014-12-02 0 1.890 1.870 1.900 1.800 1.900 587,000 1,084,980 1.8483 37.80 37.40 38.00 36.00 38.00 29,350 36.967 1.07%
2014-12-01 0 1.870 1.850 1.880 1.850 1.920 741,000 1,389,320 1.8749 37.40 37.00 37.60 37.00 38.40 37,050 37.499 -2.60%
2014-11-28 0 1.920 1.900 1.920 1.820 1.970 2,164,000 4,105,800 1.8973 38.40 38.00 38.40 36.40 39.40 108,200 37.946 -2.54%
2014-11-27 0 1.970 1.950 1.980 1.950 1.980 447,000 877,000 1.9620 39.40 39.00 39.60 39.00 39.60 22,350 39.239 -1.01%
2014-11-26 0 1.990 1.970 1.990 1.960 2.010 957,000 1,905,230 1.9908 39.80 39.40 39.80 39.20 40.20 47,850 39.817 0.00%
2014-11-25 0 1.990 1.990 2.000 1.970 2.020 564,000 1,117,390 1.9812 39.80 39.80 40.00 39.40 40.40 28,200 39.624 -0.50%
2014-11-24 0 2.000 1.990 2.000 1.990 2.030 981,000 1,967,460 2.0056 40.00 39.80 40.00 39.80 40.60 49,050 40.111 -1.48%
2014-11-21 0 2.030 2.020 2.030 2.000 2.030 425,000 855,700 2.0134 40.60 40.40 40.60 40.00 40.60 21,250 40.268 0.50%
2014-11-20 0 2.020 2.010 2.030 2.000 2.060 657,000 1,333,790 2.0301 40.40 40.20 40.60 40.00 41.20 32,850 40.602 0.00%
2014-11-19 0 2.020 2.010 2.030 1.940 2.100 3,590,000 7,312,140 2.0368 40.40 40.20 40.60 38.80 42.00 179,500 40.736 2.54%
2014-11-18 0 1.970 1.960 1.970 1.900 1.980 1,713,000 3,318,800 1.9374 39.40 39.20 39.40 38.00 39.60 85,650 38.748 0.51%
2014-11-17 0 1.960 1.960 1.970 1.950 2.000 1,601,000 3,165,840 1.9774 39.20 39.20 39.40 39.00 40.00 80,050 39.548 -1.01%
2014-11-14 0 1.980 1.970 1.990 1.930 1.990 1,083,000 2,136,740 1.9730 39.60 39.40 39.80 38.60 39.80 54,150 39.460 1.02%
2014-11-13 0 1.960 1.960 1.970 1.900 2.000 2,239,000 4,352,730 1.9441 39.20 39.20 39.40 38.00 40.00 111,950 38.881 3.16%
2014-11-12 0 1.900 1.890 1.920 1.890 1.970 1,451,000 2,791,870 1.9241 38.00 37.80 38.40 37.80 39.40 72,550 38.482 -1.55%
2014-11-11 0 1.930 1.910 1.940 1.890 2.020 1,511,000 2,989,110 1.9782 38.60 38.20 38.80 37.80 40.40 75,550 39.565 -3.02%
2014-11-10 0 1.990 1.980 2.000 1.980 2.000 831,000 1,653,720 1.9900 39.80 39.60 40.00 39.60 40.00 41,550 39.801 0.00%
2014-11-07 0 1.990 1.980 1.990 1.980 2.020 2,216,000 4,423,320 1.9961 39.80 39.60 39.80 39.60 40.40 110,800 39.922 -0.50%
2014-11-06 0 2.000 1.980 2.000 1.960 2.040 2,534,000 5,047,790 1.9920 40.00 39.60 40.00 39.20 40.80 126,700 39.840 1.01%
2014-11-05 0 1.980 1.970 1.980 1.960 1.980 748,000 1,475,270 1.9723 39.60 39.40 39.60 39.20 39.60 37,400 39.446 -1.00%
2014-11-04 0 2.000 1.970 2.000 1.940 2.000 2,220,000 4,387,790 1.9765 40.00 39.40 40.00 38.80 40.00 111,000 39.530 1.52%
2014-11-03 0 1.970 1.950 1.970 1.940 2.010 2,766,000 5,427,150 1.9621 39.40 39.00 39.40 38.80 40.20 138,300 39.242 1.03%
2014-10-31 0 1.950 1.940 1.950 1.930 1.960 1,461,000 2,839,380 1.9434 39.00 38.80 39.00 38.60 39.20 73,050 38.869 -0.51%
2014-10-30 0 1.960 1.950 1.960 1.930 1.970 1,271,000 2,467,760 1.9416 39.20 39.00 39.20 38.60 39.40 63,550 38.832 0.51%
2014-10-29 0 1.950 1.920 1.950 1.900 2.010 8,356,000 16,368,930 1.9589 39.00 38.40 39.00 38.00 40.20 417,800 39.179 1.56%
2014-10-28 0 1.920 1.910 1.920 1.880 1.950 2,427,000 4,673,110 1.9255 38.40 38.20 38.40 37.60 39.00 121,350 38.509 1.59%
2014-10-27 0 1.890 1.890 1.910 1.850 1.960 2,729,000 5,182,900 1.8992 37.80 37.80 38.20 37.00 39.20 136,450 37.984 -0.53%
2014-10-24 0 1.900 1.870 1.900 1.840 1.950 3,060,000 5,804,610 1.8969 38.00 37.40 38.00 36.80 39.00 153,000 37.939 -1.04%
2014-10-23 0 1.920 1.890 1.930 1.710 1.950 5,744,000 10,565,110 1.8393 38.40 37.80 38.60 34.20 39.00 287,200 36.787 12.28%
2014-10-22 0 1.710 1.710 1.740 1.710 1.880 3,780,000 6,740,950 1.7833 34.20 34.20 34.80 34.20 37.60 189,000 35.666 -7.57%
2014-10-21 0 1.850 1.820 1.850 1.820 2.050 7,638,000 14,729,920 1.9285 37.00 36.40 37.00 36.40 41.00 381,900 38.570 1.65%
2014-10-20 0 1.820 1.820 1.830 1.700 1.890 4,364,000 7,877,610 1.8051 36.40 36.40 36.60 34.00 37.80 218,200 36.103 8.33%
2014-10-17 0 1.680 1.680 1.690 1.580 1.690 3,173,000 5,162,720 1.6271 33.60 33.60 33.80 31.60 33.80 158,650 32.542 5.00%
2014-10-16 0 1.600 1.590 1.600 1.560 1.650 2,769,308 4,467,039 1.6131 32.00 31.80 32.00 31.20 33.00 138,465 32.261 1.27%
2014-10-15 0 1.580 1.570 1.580 1.550 1.600 795,000 1,255,410 1.5791 31.60 31.40 31.60 31.00 32.00 39,750 31.583 -1.86%
2014-10-14 0 1.610 1.600 1.610 1.570 1.650 927,000 1,486,180 1.6032 32.20 32.00 32.20 31.40 33.00 46,350 32.064 1.26%
2014-10-13 0 1.590 1.580 1.600 1.460 1.590 2,128,000 3,227,890 1.5169 31.80 31.60 32.00 29.20 31.80 106,400 30.337 6.71%
2014-10-10 0 1.490 1.460 1.500 1.440 1.500 1,610,000 2,354,150 1.4622 29.80 29.20 30.00 28.80 30.00 80,500 29.244 -0.67%
2014-10-09 0 1.500 1.500 1.530 1.410 1.570 1,934,000 2,910,900 1.5051 30.00 30.00 30.60 28.20 31.40 96,700 30.102 2.74%
2014-10-08 0 1.460 1.460 1.490 1.440 1.590 4,723,000 6,995,800 1.4812 29.20 29.20 29.80 28.80 31.80 236,150 29.624 -8.18%
2014-10-07 0 1.590 1.570 1.590 1.570 1.630 1,476,000 2,344,320 1.5883 31.80 31.40 31.80 31.40 32.60 73,800 31.766 0.63%
2014-10-06 0 1.580 1.570 1.580 1.580 1.660 2,095,000 3,405,200 1.6254 31.60 31.40 31.60 31.60 33.20 104,750 32.508 -1.25%
2014-10-03 0 1.600 1.560 1.600 1.510 1.600 1,579,000 2,470,440 1.5646 32.00 31.20 32.00 30.20 32.00 78,950 31.291 0.63%
2014-09-30 0 1.590 1.570 1.600 1.580 1.620 3,493,000 5,602,600 1.6040 31.80 31.40 32.00 31.60 32.40 174,650 32.079 -1.24%
2014-09-29 0 1.610 1.610 1.620 1.600 1.680 2,363,000 3,862,830 1.6347 32.20 32.20 32.40 32.00 33.60 118,150 32.694 -4.17%
2014-09-26 0 1.680 1.670 1.700 1.670 1.720 3,091,000 5,250,170 1.6985 33.60 33.40 34.00 33.40 34.40 154,550 33.971 0.00%
2014-09-25 0 1.680 1.680 1.700 1.660 1.750 3,305,000 5,676,470 1.7175 33.60 33.60 34.00 33.20 35.00 165,250 34.351 -1.75%
2014-09-24 0 1.710 1.710 1.730 1.610 1.780 3,937,000 6,808,770 1.7294 34.20 34.20 34.60 32.20 35.60 196,850 34.589 6.88%
2014-09-23 0 1.600 1.600 1.610 1.530 1.620 4,327,000 6,872,770 1.5883 32.00 32.00 32.20 30.60 32.40 216,350 31.767 1.27%
2014-09-22 0 1.580 1.560 1.580 1.560 1.670 2,263,000 3,657,810 1.6164 31.60 31.20 31.60 31.20 33.40 113,150 32.327 -2.47%
2014-09-19 0 1.620 1.610 1.620 1.560 1.620 1,995,000 3,170,340 1.5891 32.40 32.20 32.40 31.20 32.40 99,750 31.783 1.25%
2014-09-18 0 1.600 1.580 1.600 1.530 1.660 3,095,000 4,896,060 1.5819 32.00 31.60 32.00 30.60 33.20 154,750 31.639 -1.84%
2014-09-17 0 1.630 1.600 1.630 1.560 1.750 5,539,000 9,156,620 1.6531 32.60 32.00 32.60 31.20 35.00 276,950 33.062 -3.55%
2014-09-16 0 1.690 1.690 1.700 1.600 1.780 5,042,000 8,541,670 1.6941 33.80 33.80 34.00 32.00 35.60 252,100 33.882 -5.59%
2014-09-15 0 1.790 1.750 1.790 1.590 1.950 11,500,000 19,881,840 1.7289 35.80 35.00 35.80 31.80 39.00 575,000 34.577 14.01%
2014-09-12 0 1.570 1.570 1.590 1.250 1.730 13,052,000 20,080,790 1.5385 31.40 31.40 31.80 25.00 34.60 652,600 30.770 27.64%
2014-09-11 0 1.230 1.210 1.230 1.210 1.230 700,000 856,530 1.2236 24.60 24.20 24.60 24.20 24.60 35,000 24.472 1.65%
2014-09-10 0 1.210 1.190 1.210 1.170 1.230 2,883,000 3,458,030 1.1995 24.20 23.80 24.20 23.40 24.60 144,150 23.989 1.68%
2014-09-08 0 1.190 1.180 1.190 1.180 1.230 332,000 399,500 1.2033 23.80 23.60 23.80 23.60 24.60 16,600 24.066 0.85%
2014-09-05 0 1.180 1.170 1.210 1.170 1.250 3,394,000 4,116,200 1.2128 23.60 23.40 24.20 23.40 25.00 169,700 24.256 -4.07%
2014-09-04 0 1.230 1.220 1.230 1.140 1.260 9,534,000 11,710,510 1.2283 24.60 24.40 24.60 22.80 25.20 476,700 24.566 3.36%
2014-09-03 0 1.190 1.150 1.190 1.110 1.190 1,238,000 1,412,080 1.1406 23.80 23.00 23.80 22.20 23.80 61,900 22.812 3.48%
2014-09-02 0 1.150 1.120 1.150 1.100 1.150 907,000 1,020,370 1.1250 23.00 22.40 23.00 22.00 23.00 45,350 22.500 -0.86%
2014-09-01 0 1.160 1.110 1.160 1.110 1.170 1,650,000 1,896,490 1.1494 23.20 22.20 23.20 22.20 23.40 82,500 22.988 -0.85%
2014-08-29 0 1.170 1.150 1.170 1.110 1.200 2,188,000 2,551,980 1.1664 23.40 23.00 23.40 22.20 24.00 109,400 23.327 0.86%
2014-08-28 0 1.160 1.150 1.170 1.100 1.180 6,677,000 7,735,590 1.1585 23.20 23.00 23.40 22.00 23.60 333,850 23.171 4.50%
2014-08-27 0 1.110 1.110 1.120 1.060 1.110 1,518,000 1,653,740 1.0894 22.20 22.20 22.40 21.20 22.20 75,900 21.788 2.78%
2014-08-26 0 1.080 1.050 1.100 1.000 1.100 6,271,000 6,717,340 1.0712 21.60 21.00 22.00 20.00 22.00 313,550 21.424 2.86%
2014-08-25 0 1.050 1.030 1.050 1.010 1.060 1,196,000 1,244,050 1.0402 21.00 20.60 21.00 20.20 21.20 59,800 20.804 1.94%
2014-08-22 0 1.030 1.020 1.030 1.020 1.040 486,000 498,920 1.0266 20.60 20.40 20.60 20.40 20.80 24,300 20.532 0.98%
2014-08-21 0 1.020 1.020 1.050 1.010 1.060 511,000 527,540 1.0324 20.40 20.40 21.00 20.20 21.20 25,550 20.647 0.00%
2014-08-20 0 1.020 1.010 1.020 1.010 1.020 290,000 292,910 1.0100 20.40 20.20 20.40 20.20 20.40 14,500 20.201 0.00%
2014-08-19 0 1.020 1.020 1.030 1.000 1.020 307,000 312,050 1.0164 20.40 20.40 20.60 20.00 20.40 15,350 20.329 0.99%
2014-08-18 0 1.010 1.010 1.020 1.010 1.020 778,000 785,880 1.0101 20.20 20.20 20.40 20.20 20.40 38,900 20.203 -0.98%
2014-08-15 0 1.020 1.020 1.030 1.010 1.030 135,000 138,080 1.0228 20.40 20.40 20.60 20.20 20.60 6,750 20.456 -0.97%
2014-08-14 0 1.030 1.020 1.030 1.020 1.030 536,000 551,560 1.0290 20.60 20.40 20.60 20.40 20.60 26,800 20.581 0.98%
2014-08-13 0 1.020 1.010 1.030 1.000 1.030 1,682,000 1,693,770 1.0070 20.40 20.20 20.60 20.00 20.60 84,100 20.140 -0.97%
2014-08-12 0 1.030 1.010 1.030 1.000 1.030 42,000 42,150 1.0036 20.60 20.20 20.60 20.00 20.60 2,100 20.071 0.00%
2014-08-11 0 1.030 1.000 1.030 1.000 1.030 120,000 122,380 1.0198 20.60 20.00 20.60 20.00 20.60 6,000 20.397 0.00%
2014-08-08 0 1.030 1.010 1.030 1.000 1.030 22,000 22,600 1.0273 20.60 20.20 20.60 20.00 20.60 1,100 20.545 0.98%
2014-08-07 0 1.020 1.000 1.020 0.990 1.020 56,000 57,090 1.0195 20.40 20.00 20.40 19.80 20.40 2,800 20.389 2.00%
2014-08-06 0 1.000 0.990 1.000 0.980 1.010 656,000 652,250 0.9943 20.00 19.80 20.00 19.60 20.20 32,800 19.886 -0.99%
2014-08-05 0 1.010 1.000 1.030 1.000 1.020 48,000 48,320 1.0067 20.20 20.00 20.60 20.00 20.40 2,400 20.133 0.00%
2014-08-04 0 1.010 1.010 1.020 1.010 1.010 517,000 522,170 1.0100 20.20 20.20 20.40 20.20 20.20 25,850 20.200 0.00%
2014-08-01 0 1.010 1.010 1.020 1.000 1.020 314,000 317,740 1.0119 20.20 20.20 20.40 20.00 20.40 15,700 20.238 0.00%
2014-07-31 0 1.010 1.000 1.010 1.000 1.010 285,000 287,840 1.0100 20.20 20.00 20.20 20.00 20.20 14,250 20.199 -0.98%
2014-07-30 0 1.020 1.020 1.030 1.010 1.050 1,121,000 1,138,720 1.0158 20.40 20.40 20.60 20.20 21.00 56,050 20.316 -1.92%
2014-07-29 0 1.040 1.040 1.050 1.030 1.150 2,817,000 2,967,260 1.0533 20.80 20.80 21.00 20.60 23.00 140,850 21.067 0.97%
2014-07-28 0 1.030 1.000 1.040 0.980 1.030 210,000 208,890 0.9947 20.60 20.00 20.80 19.60 20.60 10,500 19.894 0.00%
2014-07-25 0 1.030 1.010 1.030 - - 0 0 - 20.60 20.20 20.60 - - 0 - 0.00%
2014-07-24 0 1.030 1.000 1.030 1.000 1.030 695,000 698,960 1.0057 20.60 20.00 20.60 20.00 20.60 34,750 20.114 0.98%
2014-07-23 0 1.020 1.010 1.020 1.010 1.020 3,383,000 3,450,630 1.0200 20.40 20.20 20.40 20.20 20.40 169,150 20.400 0.00%
2014-07-22 0 1.020 1.020 1.040 1.020 1.060 620,000 643,840 1.0385 20.40 20.40 20.80 20.40 21.20 31,000 20.769 0.99%
2014-07-21 0 1.010 1.010 1.040 1.010 1.010 51,000 51,510 1.0100 20.20 20.20 20.80 20.20 20.20 2,550 20.200 0.00%
2014-07-18 0 1.010 1.010 1.030 1.010 1.030 591,000 604,420 1.0227 20.20 20.20 20.60 20.20 20.60 29,550 20.454 -0.98%
2014-07-17 0 1.020 1.000 1.020 1.000 1.020 105,000 105,100 1.0010 20.40 20.00 20.40 20.00 20.40 5,250 20.019 2.00%
2014-07-16 0 1.000 1.000 1.030 1.000 1.020 149,000 150,340 1.0090 20.00 20.00 20.60 20.00 20.40 7,450 20.180 0.00%
2014-07-15 0 1.000 1.000 1.020 0.990 1.010 1,569,000 1,557,260 0.9925 20.00 20.00 20.40 19.80 20.20 78,450 19.850 -0.99%
2014-07-14 0 1.010 1.010 1.020 1.010 1.020 1,849,000 1,870,470 1.0116 20.20 20.20 20.40 20.20 20.40 92,450 20.232 -1.94%
2014-07-11 0 1.030 1.030 1.040 1.030 1.040 358,000 370,440 1.0347 20.60 20.60 20.80 20.60 20.80 17,900 20.695 -0.96%
2014-07-10 0 1.040 1.030 1.040 1.020 1.040 300,000 310,760 1.0359 20.80 20.60 20.80 20.40 20.80 15,000 20.717 0.00%
2014-07-09 0 1.040 1.020 1.040 1.020 1.040 65,000 66,320 1.0203 20.80 20.40 20.80 20.40 20.80 3,250 20.406 0.97%
2014-07-08 0 1.030 1.020 1.040 1.020 1.030 97,000 99,740 1.0282 20.60 20.40 20.80 20.40 20.60 4,850 20.565 -0.96%
2014-07-07 0 1.040 1.010 1.040 1.010 1.040 1,850,000 1,879,870 1.0161 20.80 20.20 20.80 20.20 20.80 92,500 20.323 0.00%
2014-07-04 0 1.040 1.030 1.050 1.030 1.080 3,538,000 3,709,170 1.0484 20.80 20.60 21.00 20.60 21.60 176,900 20.968 -0.95%
2014-07-03 0 1.050 1.040 1.050 1.030 1.050 1,125,000 1,163,280 1.0340 21.00 20.80 21.00 20.60 21.00 56,250 20.681 0.96%
2014-07-02 0 1.040 1.030 1.040 1.010 1.040 228,000 235,020 1.0308 20.80 20.60 20.80 20.20 20.80 11,400 20.616 0.00%
2014-06-30 0 1.040 1.020 1.040 1.000 1.040 408,000 419,890 1.0291 20.80 20.40 20.80 20.00 20.80 20,400 20.583 1.96%
2014-06-27 0 1.020 1.020 1.030 1.020 1.020 51,000 52,020 1.0200 20.40 20.40 20.60 20.40 20.40 2,550 20.400 0.00%
2014-06-26 0 1.020 1.020 1.030 1.010 1.020 100,000 101,500 1.0150 20.40 20.40 20.60 20.20 20.40 5,000 20.300 0.00%
2014-06-25 0 1.020 1.010 1.030 0.990 1.020 119,000 119,120 1.0010 20.40 20.20 20.60 19.80 20.40 5,950 20.020 0.00%
2014-06-24 0 1.020 1.010 1.020 1.010 1.030 150,000 153,500 1.0233 20.40 20.20 20.40 20.20 20.60 7,500 20.467 0.99%
2014-06-23 0 1.010 1.000 1.030 1.000 1.040 192,000 194,830 1.0147 20.20 20.00 20.60 20.00 20.80 9,600 20.295 1.00%
2014-06-20 0 1.000 0.990 1.020 0.990 1.000 34,000 33,780 0.9935 20.00 19.80 20.40 19.80 20.00 1,700 19.871 1.01%
2014-06-19 0 0.990 0.990 1.000 0.980 1.000 534,000 527,070 0.9870 19.80 19.80 20.00 19.60 20.00 26,700 19.740 -1.98%
2014-06-18 0 1.010 1.000 1.020 0.990 1.030 1,161,000 1,166,440 1.0047 20.20 20.00 20.40 19.80 20.60 58,050 20.094 -0.98%
2014-06-17 0 1.020 1.020 1.030 0.990 1.000 40,000 39,990 0.9998 20.40 20.40 20.60 19.80 20.00 2,000 19.995 0.99%
2014-06-16 0 1.010 1.010 1.040 1.010 1.020 205,000 207,750 1.0134 20.20 20.20 20.80 20.20 20.40 10,250 20.268 0.00%
2014-06-13 0 1.010 1.010 1.040 1.010 1.050 438,000 449,580 1.0264 20.20 20.20 20.80 20.20 21.00 21,900 20.529 0.00%
2014-06-12 0 1.010 1.010 1.030 1.010 1.010 16,000 16,190 1.0119 20.20 20.20 20.60 20.20 20.20 800 20.238 -1.94%
2014-06-11 0 1.030 1.010 1.040 0.990 1.030 385,000 388,210 1.0083 20.60 20.20 20.80 19.80 20.60 19,250 20.167 0.00%
2014-06-10 0 1.030 1.030 1.040 1.030 1.050 118,000 123,630 1.0477 20.60 20.60 20.80 20.60 21.00 5,900 20.954 -0.96%
2014-06-09 0 1.040 1.030 1.040 1.000 1.060 651,000 665,610 1.0224 20.80 20.60 20.80 20.00 21.20 32,550 20.449 0.00%
2014-06-06 0 1.040 1.000 1.040 1.000 1.140 4,616,000 4,841,910 1.0489 20.80 20.00 20.80 20.00 22.80 230,800 20.979 6.12%
2014-06-05 0 0.980 0.980 1.000 0.980 0.980 116,000 113,680 0.9800 19.60 19.60 20.00 19.60 19.60 5,800 19.600 -1.01%
2014-06-04 0 0.990 0.990 1.000 0.980 1.000 219,000 216,750 0.9897 19.80 19.80 20.00 19.60 20.00 10,950 19.795 1.02%
2014-06-03 0 0.980 0.980 1.000 0.930 1.000 226,000 214,730 0.9501 19.60 19.60 20.00 18.60 20.00 11,300 19.003 -2.00%
2014-05-30 0 1.000 1.000 1.020 1.000 1.060 571,000 587,010 1.0280 20.00 20.00 20.40 20.00 21.20 28,550 20.561 2.04%
2014-05-29 0 0.980 0.980 1.010 0.980 0.980 34,000 33,320 0.9800 19.60 19.60 20.20 19.60 19.60 1,700 19.600 -1.01%
2014-05-28 0 0.990 0.980 1.010 0.980 0.990 135,000 132,770 0.9835 19.80 19.60 20.20 19.60 19.80 6,750 19.670 0.00%
2014-05-27 0 0.990 0.970 0.990 0.980 0.990 250,000 245,200 0.9808 19.80 19.40 19.80 19.60 19.80 12,500 19.616 0.00%
2014-05-26 0 0.990 0.970 1.010 0.940 0.990 287,000 274,340 0.9559 19.80 19.40 20.20 18.80 19.80 14,350 19.118 0.00%
2014-05-23 0 0.990 0.980 1.010 0.970 1.000 58,000 57,800 0.9966 19.80 19.60 20.20 19.40 20.00 2,900 19.931 0.00%
2014-05-22 0 0.990 0.970 1.000 0.970 1.010 132,000 129,410 0.9804 19.80 19.40 20.00 19.40 20.20 6,600 19.608 0.00%
2014-05-21 0 0.990 0.980 1.000 1.010 1.010 6,000 6,060 1.0100 19.80 19.60 20.00 20.20 20.20 300 20.200 1.02%
2014-05-20 0 0.980 0.980 1.010 0.970 0.980 126,000 122,840 0.9749 19.60 19.60 20.20 19.40 19.60 6,300 19.498 -1.01%
2014-05-19 0 0.990 0.980 1.000 0.970 0.990 166,000 162,580 0.9794 19.80 19.60 20.00 19.40 19.80 8,300 19.588 -1.98%
2014-05-16 0 1.010 0.980 1.020 1.010 1.010 47,000 47,470 1.0100 20.20 19.60 20.40 20.20 20.20 2,350 20.200 0.00%
2014-05-15 0 1.010 1.000 1.010 1.010 1.010 33,000 33,330 1.0100 20.20 20.00 20.20 20.20 20.20 1,650 20.200 0.00%
2014-05-14 0 1.010 0.980 1.010 1.010 1.010 1,000 1,010 1.0100 20.20 19.60 20.20 20.20 20.20 50 20.200 0.00%
2014-05-13 0 1.010 0.970 1.010 0.970 1.010 113,000 114,090 1.0096 20.20 19.40 20.20 19.40 20.20 5,650 20.193 4.12%
2014-05-12 0 0.970 0.980 1.000 0.970 0.980 361,000 351,730 0.9743 19.40 19.60 20.00 19.40 19.60 18,050 19.486 -1.02%
2014-05-09 0 0.980 0.980 0.990 0.960 0.980 166,000 161,320 0.9718 19.60 19.60 19.80 19.20 19.60 8,300 19.436 -1.01%
2014-05-08 0 0.990 0.970 0.990 1.000 1.000 277,000 277,000 1.0000 19.80 19.40 19.80 20.00 20.00 13,850 20.000 2.06%
2014-05-07 0 0.970 0.970 0.990 0.970 1.000 96,000 94,620 0.9856 19.40 19.40 19.80 19.40 20.00 4,800 19.713 -1.02%
2014-05-05 0 0.980 0.970 1.000 0.980 0.980 40,000 39,200 0.9800 19.60 19.40 20.00 19.60 19.60 2,000 19.600 1.03%
2014-05-02 0 0.970 0.970 0.990 0.960 0.990 192,000 188,130 0.9798 19.40 19.40 19.80 19.20 19.80 9,600 19.597 -2.02%
2014-04-30 0 0.990 0.980 0.990 1.000 1.010 11,000 11,010 1.0009 19.80 19.60 19.80 20.00 20.20 550 20.018 -1.98%
2014-04-29 0 1.010 0.980 1.020 0.970 1.020 32,000 32,040 1.0013 20.20 19.60 20.40 19.40 20.40 1,600 20.025 4.12%
2014-04-28 0 0.970 0.970 1.010 0.970 0.990 105,000 102,250 0.9738 19.40 19.40 20.20 19.40 19.80 5,250 19.476 -1.02%
2014-04-25 0 0.980 0.980 1.000 0.970 0.990 73,000 71,270 0.9763 19.60 19.60 20.00 19.40 19.80 3,650 19.526 -2.97%
2014-04-24 0 1.010 1.010 1.030 1.010 1.030 264,000 268,440 1.0168 20.20 20.20 20.60 20.20 20.60 13,200 20.336 -0.98%
2014-04-23 0 1.020 1.000 1.020 0.970 1.020 311,000 308,170 0.9909 20.40 20.00 20.40 19.40 20.40 15,550 19.818 2.00%
2014-04-22 0 1.000 0.990 1.000 1.000 1.050 699,000 708,220 1.0132 20.00 19.80 20.00 20.00 21.00 34,950 20.264 -0.99%
2014-04-17 0 1.010 0.980 1.010 0.970 1.020 279,000 276,140 0.9897 20.20 19.60 20.20 19.40 20.40 13,950 19.795 5.21%
2014-04-16 0 0.960 0.950 0.960 0.960 0.980 221,000 212,460 0.9614 19.20 19.00 19.20 19.20 19.60 11,050 19.227 0.00%
2014-04-15 0 0.960 0.950 0.960 0.950 1.020 700,000 681,110 0.9730 19.20 19.00 19.20 19.00 20.40 35,000 19.460 0.00%
2014-04-14 0 0.960 0.960 0.970 0.960 1.010 2,045,000 1,993,170 0.9747 19.20 19.20 19.40 19.20 20.20 102,250 19.493 -6.80%
2014-04-11 0 1.030 1.020 1.030 1.010 1.100 1,396,000 1,446,280 1.0360 20.60 20.40 20.60 20.20 22.00 69,800 20.720 0.00%
2014-04-10 0 1.030 1.030 1.040 0.960 1.250 119,592,000 102,040,970 0.8532 20.60 20.60 20.80 19.20 25.00 5,979,600 17.065 -0.96%
2014-04-09 0 1.040 1.030 1.050 1.000 1.160 4,557,000 4,892,100 1.0735 20.80 20.60 21.00 20.00 23.20 227,850 21.471 4.00%
2014-04-08 0 1.000 0.960 1.020 1.000 1.050 1,388,000 1,423,630 1.0257 20.00 19.20 20.40 20.00 21.00 69,400 20.513 0.00%
2014-04-07 0 1.000 0.990 1.020 0.940 1.020 975,000 964,460 0.9892 20.00 19.80 20.40 18.80 20.40 48,750 19.784 6.38%
2014-04-04 0 0.940 0.900 0.940 0.930 0.940 29,000 26,980 0.9303 18.80 18.00 18.80 18.60 18.80 1,450 18.607 0.00%
2014-04-03 0 0.940 0.900 0.940 0.900 0.940 64,000 58,250 0.9102 18.80 18.00 18.80 18.00 18.80 3,200 18.203 0.00%
2014-04-02 0 0.940 0.910 0.940 0.910 0.940 141,000 132,060 0.9366 18.80 18.20 18.80 18.20 18.80 7,050 18.732 -1.05%
2014-04-01 0 0.950 0.900 0.950 - - 0 0 - 19.00 18.00 19.00 - - 0 - 0.00%
2014-03-31 0 0.950 0.880 0.950 0.900 0.950 25,000 23,680 0.9472 19.00 17.60 19.00 18.00 19.00 1,250 18.944 9.20%
2014-03-28 0 0.870 0.910 0.940 0.860 0.870 2,000 1,730 0.8650 17.40 18.20 18.80 17.20 17.40 100 17.300 -3.33%
2014-03-27 0 0.900 0.900 0.950 0.900 0.910 70,000 63,100 0.9014 18.00 18.00 19.00 18.00 18.20 3,500 18.029 -1.10%
2014-03-26 0 0.910 0.910 0.950 0.910 0.950 396,000 364,730 0.9210 18.20 18.20 19.00 18.20 19.00 19,800 18.421 -4.21%
2014-03-25 0 0.950 0.940 0.950 0.930 1.010 722,000 703,390 0.9742 19.00 18.80 19.00 18.60 20.20 36,100 19.484 -5.00%
2014-03-24 0 1.000 0.950 1.000 1.010 1.020 200,000 203,930 1.0197 20.00 19.00 20.00 20.20 20.40 10,000 20.393 4.17%
2014-03-21 0 0.960 0.930 1.000 - - 0 0 - 19.20 18.60 20.00 - - 0 - 0.00%
2014-03-20 0 0.960 0.930 0.960 0.960 0.970 89,000 85,950 0.9657 19.20 18.60 19.20 19.20 19.40 4,450 19.315 -1.03%
2014-03-19 0 0.970 0.960 1.000 0.960 0.970 67,000 64,970 0.9697 19.40 19.20 20.00 19.20 19.40 3,350 19.394 -3.00%
2014-03-18 0 1.000 0.980 1.000 1.010 1.010 30,000 30,300 1.0100 20.00 19.60 20.00 20.20 20.20 1,500 20.200 1.01%
2014-03-17 0 0.990 0.950 0.990 0.950 0.990 131,000 127,490 0.9732 19.80 19.00 19.80 19.00 19.80 6,550 19.464 0.00%
2014-03-14 0 0.990 0.930 0.990 0.960 0.990 128,000 124,420 0.9720 19.80 18.60 19.80 19.20 19.80 6,400 19.441 2.06%
2014-03-13 0 0.970 0.960 0.970 0.970 1.010 111,000 108,110 0.9740 19.40 19.20 19.40 19.40 20.20 5,550 19.479 0.00%
2014-03-12 0 0.970 0.950 0.970 0.970 0.990 128,000 126,520 0.9884 19.40 19.00 19.40 19.40 19.80 6,400 19.769 0.00%
2014-03-11 0 0.970 0.970 0.980 0.910 0.990 123,000 119,810 0.9741 19.40 19.40 19.60 18.20 19.80 6,150 19.481 3.19%
2014-03-10 0 0.940 0.940 0.990 0.930 0.990 365,000 353,740 0.9692 18.80 18.80 19.80 18.60 19.80 18,250 19.383 0.00%
2014-03-07 0 0.940 0.910 0.940 0.940 0.960 250,000 237,280 0.9491 18.80 18.20 18.80 18.80 19.20 12,500 18.982 2.17%
2014-03-06 0 0.920 0.920 0.960 0.900 0.920 108,000 98,760 0.9144 18.40 18.40 19.20 18.00 18.40 5,400 18.289 5.75%
2014-03-05 0 0.870 0.870 0.900 0.870 0.880 175,000 152,380 0.8707 17.40 17.40 18.00 17.40 17.60 8,750 17.415 0.00%
2014-03-04 0 0.870 0.860 0.880 0.870 0.870 400,000 351,000 0.8775 17.40 17.20 17.60 17.40 17.40 20,000 17.550 -1.14%
2014-03-03 0 0.880 0.880 0.890 0.870 0.870 4,000 3,480 0.8700 17.60 17.60 17.80 17.40 17.40 200 17.400 1.15%
2014-02-28 0 0.870 0.860 0.890 0.850 0.870 48,000 41,440 0.8633 17.40 17.20 17.80 17.00 17.40 2,400 17.267 -1.14%
2014-02-27 0 0.880 0.850 0.890 0.810 0.880 150,000 126,570 0.8438 17.60 17.00 17.80 16.20 17.60 7,500 16.876 2.33%
2014-02-26 0 0.860 0.850 0.890 0.860 0.900 441,000 395,230 0.8962 17.20 17.00 17.80 17.20 18.00 22,050 17.924 -3.37%
2014-02-25 0 0.890 0.860 0.890 0.880 0.890 507,000 451,180 0.8899 17.80 17.20 17.80 17.60 17.80 25,350 17.798 1.14%
2014-02-24 0 0.880 0.870 0.880 0.830 0.930 913,000 826,200 0.9049 17.60 17.40 17.60 16.60 18.60 45,650 18.099 -5.38%
2014-02-21 0 0.930 0.910 0.940 0.880 0.930 415,000 370,440 0.8926 18.60 18.20 18.80 17.60 18.60 20,750 17.853 0.00%
2014-02-20 0 0.930 0.920 0.930 0.930 0.950 82,000 77,160 0.9410 18.60 18.40 18.60 18.60 19.00 4,100 18.820 1.09%
2014-02-19 0 0.920 0.920 0.930 0.890 0.930 169,000 153,740 0.9097 18.40 18.40 18.60 17.80 18.60 8,450 18.194 -3.16%
2014-02-18 0 0.950 0.910 0.950 0.910 0.950 16,000 14,600 0.9125 19.00 18.20 19.00 18.20 19.00 800 18.250 0.00%
2014-02-17 0 0.950 0.930 0.950 0.930 0.950 83,000 78,630 0.9473 19.00 18.60 19.00 18.60 19.00 4,150 18.947 0.00%
2014-02-14 0 0.950 0.920 0.950 0.880 0.950 1,946,000 1,799,760 0.9249 19.00 18.40 19.00 17.60 19.00 97,300 18.497 -1.04%
2014-02-13 0 0.960 0.920 0.960 0.910 0.960 683,000 633,770 0.9279 19.20 18.40 19.20 18.20 19.20 34,150 18.558 0.00%
2014-02-12 0 0.960 0.950 0.990 0.930 0.960 725,000 685,340 0.9453 19.20 19.00 19.80 18.60 19.20 36,250 18.906 3.23%
2014-02-11 0 0.930 0.920 0.930 0.880 0.950 1,556,000 1,449,700 0.9317 18.60 18.40 18.60 17.60 19.00 77,800 18.634 0.00%
2014-02-10 0 0.930 0.930 0.950 0.930 0.940 899,000 850,070 0.9456 18.60 18.60 19.00 18.60 18.80 44,950 18.911 -3.12%
2014-02-07 0 0.960 0.930 0.960 0.960 0.990 932,000 895,820 0.9612 19.20 18.60 19.20 19.20 19.80 46,600 19.224 1.05%
2014-02-06 0 0.950 0.950 0.980 0.950 0.980 80,000 76,210 0.9526 19.00 19.00 19.60 19.00 19.60 4,000 19.053 -3.06%
2014-02-05 0 0.980 0.950 0.980 0.980 1.000 70,000 68,800 0.9829 19.60 19.00 19.60 19.60 20.00 3,500 19.657 1.03%
2014-02-04 0 0.970 0.920 1.000 0.970 0.970 1,000 970 0.9700 19.40 18.40 20.00 19.40 19.40 50 19.400 2.11%
2014-01-30 0 0.950 0.940 0.990 - - 0 0 - 19.00 18.80 19.80 - - 0 - 0.00%
2014-01-29 0 0.950 0.950 0.990 0.950 0.950 1,000 950 0.9500 19.00 19.00 19.80 19.00 19.00 50 19.000 -1.04%
2014-01-28 0 0.960 0.960 0.990 0.950 1.000 920,000 894,600 0.9724 19.20 19.20 19.80 19.00 20.00 46,000 19.448 0.00%
2014-01-27 0 0.960 0.960 1.000 0.950 1.020 1,804,000 1,761,610 0.9765 19.20 19.20 20.00 19.00 20.40 90,200 19.530 0.00%
2014-01-24 0 0.960 0.960 1.010 0.960 1.010 732,000 725,970 0.9918 19.20 19.20 20.20 19.20 20.20 36,600 19.835 0.00%
2014-01-23 0 0.960 0.960 1.000 0.950 0.950 4,000 3,800 0.9500 19.20 19.20 20.00 19.00 19.00 200 19.000 0.00%
2014-01-22 0 0.960 0.960 0.990 0.960 0.960 11,000 10,560 0.9600 19.20 19.20 19.80 19.20 19.20 550 19.200 -3.03%
2014-01-21 0 0.990 0.970 0.990 0.930 0.990 402,000 380,170 0.9457 19.80 19.40 19.80 18.60 19.80 20,100 18.914 -1.00%
2014-01-20 0 1.000 0.990 1.000 0.990 1.000 304,000 302,460 0.9949 20.00 19.80 20.00 19.80 20.00 15,200 19.899 0.00%
2014-01-17 0 1.000 0.990 1.000 1.000 1.030 2,702,000 2,704,040 1.0008 20.00 19.80 20.00 20.00 20.60 135,100 20.015 1.01%
2014-01-16 0 0.990 0.990 1.040 0.990 0.990 1,000 990 0.9900 19.80 19.80 20.80 19.80 19.80 50 19.800 0.00%
2014-01-15 0 0.990 0.990 1.010 0.990 0.990 122,000 120,780 0.9900 19.80 19.80 20.20 19.80 19.80 6,100 19.800 -1.98%
2014-01-14 0 1.010 1.000 1.030 1.000 1.010 60,000 60,020 1.0003 20.20 20.00 20.60 20.00 20.20 3,000 20.007 1.00%
2014-01-13 0 1.000 1.000 1.040 0.990 0.990 21,000 20,790 0.9900 20.00 20.00 20.80 19.80 19.80 1,050 19.800 1.01%
2014-01-10 0 0.990 0.990 1.040 0.990 1.000 17,000 16,850 0.9912 19.80 19.80 20.80 19.80 20.00 850 19.824 1.02%
2014-01-09 0 0.980 0.980 0.990 0.980 0.980 100,000 98,000 0.9800 19.60 19.60 19.80 19.60 19.60 5,000 19.600 -2.00%
2014-01-08 0 1.000 1.010 1.020 0.990 1.010 101,000 100,010 0.9902 20.00 20.20 20.40 19.80 20.20 5,050 19.804 2.04%
2014-01-07 0 0.980 0.980 1.040 0.980 0.980 3,000 2,940 0.9800 19.60 19.60 20.80 19.60 19.60 150 19.600 -1.01%
2014-01-06 0 0.990 0.990 1.000 0.990 0.990 11,000 10,890 0.9900 19.80 19.80 20.00 19.80 19.80 550 19.800 -1.00%
2014-01-03 0 1.000 0.980 1.000 0.980 1.000 132,000 131,600 0.9970 20.00 19.60 20.00 19.60 20.00 6,600 19.939 0.00%
2014-01-02 0 1.000 0.990 1.000 0.990 1.050 3,813,000 3,865,930 1.0139 20.00 19.80 20.00 19.80 21.00 190,650 20.278 0.00%
2013-12-31 0 1.000 0.990 1.000 1.000 1.050 881,000 893,100 1.0137 20.00 19.80 20.00 20.00 21.00 44,050 20.275 -3.85%
2013-12-30 0 1.040 1.040 1.050 1.010 1.020 430,000 446,550 1.0385 20.80 20.80 21.00 20.20 20.40 21,500 20.770 1.96%
2013-12-27 0 1.020 1.020 1.030 1.020 1.020 248,000 254,460 1.0260 20.40 20.40 20.60 20.40 20.40 12,400 20.521 0.99%
2013-12-24 0 1.010 1.010 1.040 1.010 1.050 139,000 144,320 1.0383 20.20 20.20 20.80 20.20 21.00 6,950 20.765 0.00%
2013-12-23 0 1.010 1.010 1.030 1.010 1.010 9,000 9,090 1.0100 20.20 20.20 20.60 20.20 20.20 450 20.200 0.00%
2013-12-20 0 1.010 1.010 1.030 1.010 1.030 277,000 281,510 1.0163 20.20 20.20 20.60 20.20 20.60 13,850 20.326 -1.94%
2013-12-19 0 1.030 1.030 1.060 1.000 1.030 114,000 116,200 1.0193 20.60 20.60 21.20 20.00 20.60 5,700 20.386 0.00%
2013-12-18 0 1.030 1.030 1.050 1.030 1.040 307,000 316,740 1.0317 20.60 20.60 21.00 20.60 20.80 15,350 20.635 0.00%
2013-12-17 0 1.030 1.030 1.050 1.030 1.060 199,000 210,790 1.0592 20.60 20.60 21.00 20.60 21.20 9,950 21.185 -2.83%
2013-12-16 0 1.060 1.050 1.060 1.020 1.070 65,000 69,190 1.0645 21.20 21.00 21.20 20.40 21.40 3,250 21.289 0.95%
2013-12-13 0 1.050 1.030 1.050 1.030 1.060 280,000 295,340 1.0548 21.00 20.60 21.00 20.60 21.20 14,000 21.096 1.94%
2013-12-12 0 1.030 1.030 1.070 1.020 1.020 3,000 3,060 1.0200 20.60 20.60 21.40 20.40 20.40 150 20.400 -0.96%
2013-12-11 0 1.040 1.040 1.050 1.010 1.040 259,000 261,710 1.0105 20.80 20.80 21.00 20.20 20.80 12,950 20.209 0.00%
2013-12-10 0 1.040 1.040 1.050 1.040 1.040 104,000 108,160 1.0400 20.80 20.80 21.00 20.80 20.80 5,200 20.800 -0.95%
2013-12-09 0 1.050 1.050 1.090 1.050 1.100 123,000 131,050 1.0654 21.00 21.00 21.80 21.00 22.00 6,150 21.309 -1.87%
2013-12-06 0 1.070 1.070 1.090 1.070 1.110 117,000 126,910 1.0847 21.40 21.40 21.80 21.40 22.20 5,850 21.694 -2.73%
2013-12-05 0 1.100 1.070 1.100 1.080 1.100 11,000 11,900 1.0818 22.00 21.40 22.00 21.60 22.00 550 21.636 0.92%
2013-12-04 0 1.090 1.070 1.090 1.060 1.090 270,000 293,180 1.0859 21.80 21.40 21.80 21.20 21.80 13,500 21.717 -1.80%
2013-12-03 0 1.110 1.100 1.110 1.100 1.130 1,026,000 1,141,520 1.1126 22.20 22.00 22.20 22.00 22.60 51,300 22.252 -0.89%
2013-12-02 0 1.120 1.090 1.120 1.090 1.120 1,241,000 1,367,660 1.1021 22.40 21.80 22.40 21.80 22.40 62,050 22.041 -0.88%
2013-11-29 0 1.130 1.130 1.150 1.130 1.190 1,456,000 1,689,700 1.1605 22.60 22.60 23.00 22.60 23.80 72,800 23.210 -3.42%
2013-11-28 0 1.170 1.170 1.180 1.130 1.180 530,000 611,890 1.1545 23.40 23.40 23.60 22.60 23.60 26,500 23.090 -1.68%
2013-11-27 0 1.190 1.190 1.200 1.130 1.260 3,422,000 4,131,360 1.2073 23.80 23.80 24.00 22.60 25.20 171,100 24.146 3.48%
2013-11-26 0 1.150 1.150 1.160 1.140 1.180 792,000 923,220 1.1657 23.00 23.00 23.20 22.80 23.60 39,600 23.314 -2.54%
2013-11-25 0 1.180 1.170 1.200 1.030 1.200 2,502,000 2,883,240 1.1524 23.60 23.40 24.00 20.60 24.00 125,100 23.047 11.32%
2013-11-22 0 1.060 1.030 1.070 - - 0 0 - 21.20 20.60 21.40 - - 0 - 0.00%
2013-11-21 0 1.060 1.020 1.060 1.020 1.060 1,338,000 1,405,070 1.0501 21.20 20.40 21.20 20.40 21.20 66,900 21.003 6.00%
2013-11-20 0 1.000 1.000 1.010 0.970 1.000 109,000 108,920 0.9993 20.00 20.00 20.20 19.40 20.00 5,450 19.985 -0.99%
2013-11-19 0 1.010 1.010 1.030 0.970 0.970 1,000 970 0.9700 20.20 20.20 20.60 19.40 19.40 50 19.400 1.00%
2013-11-18 0 1.000 1.000 1.020 1.000 1.010 299,000 301,200 1.0074 20.00 20.00 20.40 20.00 20.20 14,950 20.147 -0.99%
2013-11-15 0 1.010 0.980 1.010 0.980 1.020 435,000 438,960 1.0091 20.20 19.60 20.20 19.60 20.40 21,750 20.182 0.00%
2013-11-14 0 1.010 1.000 1.010 0.960 1.020 119,000 120,300 1.0109 20.20 20.00 20.20 19.20 20.40 5,950 20.218 3.06%
2013-11-13 0 0.980 0.980 0.990 0.980 1.000 100,000 99,010 0.9901 19.60 19.60 19.80 19.60 20.00 5,000 19.802 -2.97%
2013-11-12 0 1.010 1.010 1.020 1.010 1.020 61,000 62,040 1.0170 20.20 20.20 20.40 20.20 20.40 3,050 20.341 -2.88%
2013-11-11 0 1.040 1.030 1.040 1.020 1.050 4,000 4,110 1.0275 20.80 20.60 20.80 20.40 21.00 200 20.550 1.96%
2013-11-08 0 1.020 1.020 1.030 1.020 1.020 52,000 53,540 1.0296 20.40 20.40 20.60 20.40 20.40 2,600 20.592 -2.86%
2013-11-07 0 1.050 1.010 1.050 1.010 1.060 247,000 259,080 1.0489 21.00 20.20 21.00 20.20 21.20 12,350 20.978 2.94%
2013-11-06 0 1.020 1.010 1.020 1.020 1.050 822,000 841,080 1.0232 20.40 20.20 20.40 20.40 21.00 41,100 20.464 -2.86%
2013-11-05 0 1.050 1.020 1.050 1.020 1.050 450,000 470,200 1.0449 21.00 20.40 21.00 20.40 21.00 22,500 20.898 2.94%
2013-11-04 0 1.020 1.020 1.040 1.020 1.020 117,000 119,340 1.0200 20.40 20.40 20.80 20.40 20.40 5,850 20.400 -1.92%
2013-11-01 0 1.040 1.010 1.040 0.980 1.040 864,000 876,770 1.0148 20.80 20.20 20.80 19.60 20.80 43,200 20.296 7.22%
2013-10-31 0 0.970 0.970 1.000 0.960 0.970 293,000 283,650 0.9681 19.40 19.40 20.00 19.20 19.40 14,650 19.362 0.00%
2013-10-30 0 0.970 0.970 1.000 0.950 1.000 352,000 340,650 0.9678 19.40 19.40 20.00 19.00 20.00 17,600 19.355 -3.00%
2013-10-29 0 1.000 0.960 1.020 0.960 1.000 270,000 266,490 0.9870 20.00 19.20 20.40 19.20 20.00 13,500 19.740 3.09%
2013-10-28 0 0.970 0.970 1.020 0.950 1.030 984,000 973,620 0.9895 19.40 19.40 20.40 19.00 20.60 49,200 19.789 -3.00%
2013-10-25 0 1.000 0.970 1.000 1.000 1.000 155,000 155,000 1.0000 20.00 19.40 20.00 20.00 20.00 7,750 20.000 0.00%
2013-10-24 0 1.000 0.960 1.010 0.950 1.000 163,000 162,400 0.9963 20.00 19.20 20.20 19.00 20.00 8,150 19.926 4.17%
2013-10-23 0 0.960 0.960 0.980 0.960 0.980 9,000 8,660 0.9622 19.20 19.20 19.60 19.20 19.60 450 19.244 -2.04%
2013-10-22 0 0.980 0.950 0.980 0.930 0.990 78,000 76,500 0.9808 19.60 19.00 19.60 18.60 19.80 3,900 19.615 5.38%
2013-10-21 0 0.930 0.930 0.990 0.930 0.960 108,000 103,440 0.9578 18.60 18.60 19.80 18.60 19.20 5,400 19.156 0.00%
2013-10-18 0 0.930 0.930 0.970 0.920 0.960 58,000 55,480 0.9566 18.60 18.60 19.40 18.40 19.20 2,900 19.131 -3.12%
2013-10-17 0 0.960 0.960 0.990 0.960 0.960 80,000 76,800 0.9600 19.20 19.20 19.80 19.20 19.20 4,000 19.200 0.00%
2013-10-16 0 0.960 0.960 0.970 0.950 0.950 421,000 399,950 0.9500 19.20 19.20 19.40 19.00 19.00 21,050 19.000 0.00%
2013-10-15 0 0.960 0.960 0.970 0.950 0.960 904,000 867,830 0.9600 19.20 19.20 19.40 19.00 19.20 45,200 19.200 0.00%
2013-10-11 0 0.960 0.960 0.980 0.960 0.970 206,000 198,670 0.9644 19.20 19.20 19.60 19.20 19.40 10,300 19.288 0.00%
2013-10-10 0 0.960 0.960 1.000 0.940 0.990 30,000 28,560 0.9520 19.20 19.20 20.00 18.80 19.80 1,500 19.040 -4.00%
2013-10-09 0 1.000 0.960 1.000 0.920 1.000 131,000 129,780 0.9907 20.00 19.20 20.00 18.40 20.00 6,550 19.814 2.04%
2013-10-08 0 0.980 0.980 0.990 0.930 0.940 184,000 172,650 0.9383 19.60 19.60 19.80 18.60 18.80 9,200 18.766 3.16%
2013-10-07 0 0.950 0.930 0.950 0.950 0.950 112,000 106,500 0.9509 19.00 18.60 19.00 19.00 19.00 5,600 19.018 -5.00%
2013-10-04 0 1.000 1.000 1.010 0.920 1.000 298,000 288,110 0.9668 20.00 20.00 20.20 18.40 20.00 14,900 19.336 0.00%
2013-10-03 0 1.000 0.980 1.000 1.000 1.000 18,000 18,000 1.0000 20.00 19.60 20.00 20.00 20.00 900 20.000 1.01%
2013-10-02 0 0.990 0.990 1.000 0.970 0.970 40,000 38,800 0.9700 19.80 19.80 20.00 19.40 19.40 2,000 19.400 0.00%
2013-09-30 0 0.990 0.990 1.000 0.950 0.990 3,000 2,900 0.9667 19.80 19.80 20.00 19.00 19.80 150 19.333 -1.98%
2013-09-27 0 1.010 1.000 1.010 1.000 1.010 16,000 16,110 1.0069 20.20 20.00 20.20 20.00 20.20 800 20.138 1.00%
2013-09-26 0 1.000 0.990 1.000 0.990 1.070 1,063,000 1,085,030 1.0207 20.00 19.80 20.00 19.80 21.40 53,150 20.414 2.04%
2013-09-25 0 0.980 0.980 1.020 0.970 1.000 176,000 174,350 0.9906 19.60 19.60 20.40 19.40 20.00 8,800 19.813 0.00%
2013-09-24 0 0.980 0.970 1.030 0.970 1.000 523,000 517,560 0.9896 19.60 19.40 20.60 19.40 20.00 26,150 19.792 -2.00%
2013-09-23 0 1.000 1.000 1.040 0.990 1.000 336,000 335,960 0.9999 20.00 20.00 20.80 19.80 20.00 16,800 19.998 -1.96%
2013-09-19 0 1.020 0.990 1.020 0.970 1.040 1,159,000 1,184,310 1.0218 20.40 19.80 20.40 19.40 20.80 57,950 20.437 2.00%
2013-09-18 0 1.000 1.000 1.030 0.980 1.040 370,000 368,970 0.9972 20.00 20.00 20.60 19.60 20.80 18,500 19.944 0.00%
2013-09-17 0 1.000 1.000 1.040 1.000 1.000 155,000 155,000 1.0000 20.00 20.00 20.80 20.00 20.00 7,750 20.000 0.00%
2013-09-16 0 1.000 1.000 1.050 0.990 1.050 212,000 219,880 1.0372 20.00 20.00 21.00 19.80 21.00 10,600 20.743 2.04%
2013-09-13 0 0.980 0.980 0.990 0.960 1.010 30,000 29,660 0.9887 19.60 19.60 19.80 19.20 20.20 1,500 19.773 1.03%
2013-09-12 0 0.970 0.970 0.980 0.970 1.000 584,000 568,560 0.9736 19.40 19.40 19.60 19.40 20.00 29,200 19.471 -3.00%
2013-09-11 0 1.000 1.000 1.010 1.000 1.050 925,000 958,000 1.0357 20.00 20.00 20.20 20.00 21.00 46,250 20.714 -2.91%
2013-09-10 0 1.030 1.030 1.040 1.000 1.090 1,110,000 1,152,260 1.0381 20.60 20.60 20.80 20.00 21.80 55,500 20.761 -4.63%
2013-09-09 0 1.080 1.080 1.090 1.070 1.130 4,049,000 4,438,510 1.0962 21.60 21.60 21.80 21.40 22.60 202,450 21.924 -0.92%
2013-09-06 0 1.090 1.070 1.100 1.040 1.100 425,000 457,610 1.0767 21.80 21.40 22.00 20.80 22.00 21,250 21.535 2.83%
2013-09-05 0 1.060 1.040 1.060 1.040 1.060 489,000 515,360 1.0539 21.20 20.80 21.20 20.80 21.20 24,450 21.078 0.95%
2013-09-04 0 1.050 1.020 1.050 0.960 1.110 2,190,000 2,287,680 1.0446 21.00 20.40 21.00 19.20 22.20 109,500 20.892 9.37%
2013-09-03 0 0.960 0.950 0.960 0.940 0.960 190,000 181,280 0.9541 19.20 19.00 19.20 18.80 19.20 9,500 19.082 1.05%
2013-09-02 0 0.950 0.940 0.950 0.950 0.950 216,000 205,200 0.9500 19.00 18.80 19.00 19.00 19.00 10,800 19.000 -1.04%
2013-08-30 0 0.960 0.950 0.980 0.930 0.970 476,000 451,750 0.9491 19.20 19.00 19.60 18.60 19.40 23,800 18.981 3.23%
2013-08-29 0 0.930 0.910 0.930 0.890 0.950 494,000 459,300 0.9298 18.60 18.20 18.60 17.80 19.00 24,700 18.595 4.49%
2013-08-28 0 0.890 0.860 0.880 0.860 0.920 296,000 270,020 0.9122 17.80 17.20 17.60 17.20 18.40 14,800 18.245 4.71%
2013-08-27 0 0.850 0.850 0.870 0.850 0.880 281,000 240,120 0.8545 17.00 17.00 17.40 17.00 17.60 14,050 17.090 -1.16%
2013-08-26 0 0.860 0.860 0.910 0.850 0.920 162,000 139,150 0.8590 17.20 17.20 18.20 17.00 18.40 8,100 17.179 -6.52%
2013-08-23 0 0.920 0.920 0.930 0.860 0.910 31,000 27,760 0.8955 18.40 18.40 18.60 17.20 18.20 1,550 17.910 1.10%
2013-08-22 0 0.910 0.920 0.930 0.890 0.930 623,000 567,700 0.9112 18.20 18.40 18.60 17.80 18.60 31,150 18.225 5.81%
2013-08-21 0 0.860 0.880 0.890 0.850 0.850 30,000 25,500 0.8500 17.20 17.60 17.80 17.00 17.00 1,500 17.000 0.00%
2013-08-20 0 0.860 0.860 0.870 0.840 0.860 493,000 418,670 0.8492 17.20 17.20 17.40 16.80 17.20 24,650 16.985 -2.27%
2013-08-19 0 0.880 0.840 0.930 0.850 0.950 609,000 529,850 0.8700 17.60 16.80 18.60 17.00 19.00 30,450 17.401 -3.30%
2013-08-16 0 0.910 0.860 0.910 0.870 0.920 480,000 430,880 0.8977 18.20 17.20 18.20 17.40 18.40 24,000 17.953 4.60%
2013-08-15 0 0.870 0.870 0.890 0.870 0.910 311,000 276,340 0.8886 17.40 17.40 17.80 17.40 18.20 15,550 17.771 -6.45%
2013-08-13 0 0.930 0.920 0.960 0.920 0.970 329,000 315,790 0.9598 18.60 18.40 19.20 18.40 19.40 16,450 19.197 1.09%
2013-08-12 0 0.920 0.920 0.940 0.880 0.920 927,000 835,490 0.9013 18.40 18.40 18.80 17.60 18.40 46,350 18.026 2.22%
2013-08-09 0 0.900 0.890 0.900 0.880 0.900 261,000 233,610 0.8951 18.00 17.80 18.00 17.60 18.00 13,050 17.901 0.00%
2013-08-08 0 0.900 0.870 0.900 - - 0 0 - 18.00 17.40 18.00 - - 0 - 0.00%
2013-08-07 0 0.900 0.850 0.900 - - 0 0 - 18.00 17.00 18.00 - - 0 - 0.00%
2013-08-06 0 0.900 0.870 0.900 0.900 0.900 75,000 67,500 0.9000 18.00 17.40 18.00 18.00 18.00 3,750 18.000 0.00%
2013-08-05 0 0.900 0.890 0.900 0.890 0.900 46,000 41,030 0.8920 18.00 17.80 18.00 17.80 18.00 2,300 17.839 2.27%
2013-08-02 0 0.880 0.880 0.890 0.870 0.880 116,000 101,730 0.8770 17.60 17.60 17.80 17.40 17.60 5,800 17.540 0.00%
2013-08-01 0 0.880 0.880 0.890 0.880 0.890 626,000 554,200 0.8853 17.60 17.60 17.80 17.60 17.80 31,300 17.706 -1.12%
2013-07-31 0 0.890 0.870 0.890 0.890 0.900 256,000 228,040 0.8908 17.80 17.40 17.80 17.80 18.00 12,800 17.816 0.00%
2013-07-30 0 0.890 0.860 0.890 0.890 0.890 10,000 8,900 0.8900 17.80 17.20 17.80 17.80 17.80 500 17.800 0.00%
2013-07-29 0 0.890 0.890 0.900 0.860 0.860 61,000 52,460 0.8600 17.80 17.80 18.00 17.20 17.20 3,050 17.200 2.30%
2013-07-26 0 0.870 0.850 0.900 0.850 0.870 64,000 55,340 0.8647 17.40 17.00 18.00 17.00 17.40 3,200 17.294 2.35%
2013-07-25 0 0.850 0.850 0.870 0.850 0.850 115,000 97,750 0.8500 17.00 17.00 17.40 17.00 17.00 5,750 17.000 0.00%
2013-07-24 0 0.850 0.820 0.870 - - 0 0 - 17.00 16.40 17.40 - - 0 - 0.00%
2013-07-23 0 0.850 0.850 0.870 0.850 0.870 322,000 275,400 0.8553 17.00 17.00 17.40 17.00 17.40 16,100 17.106 -5.56%
2013-07-22 0 0.900 0.900 0.910 - - 0 0 - 18.00 18.00 18.20 - - 0 - 2.27%
2013-07-19 0 0.880 0.850 0.900 - - 0 0 - 17.60 17.00 18.00 - - 0 - 0.00%
2013-07-18 0 0.880 0.870 0.880 0.880 0.900 234,000 208,020 0.8890 17.60 17.40 17.60 17.60 18.00 11,700 17.779 0.00%
2013-07-17 0 0.880 0.880 0.890 0.880 0.900 41,000 36,760 0.8966 17.60 17.60 17.80 17.60 18.00 2,050 17.932 -2.22%
2013-07-16 0 0.900 0.880 0.910 0.870 0.900 70,000 62,850 0.8979 18.00 17.60 18.20 17.40 18.00 3,500 17.957 3.45%
2013-07-15 0 0.870 0.870 0.890 0.870 0.870 6,000 5,220 0.8700 17.40 17.40 17.80 17.40 17.40 300 17.400 1.16%
2013-07-12 0 0.860 0.850 0.870 0.860 0.870 205,000 177,310 0.8649 17.20 17.00 17.40 17.20 17.40 10,250 17.299 -3.37%
2013-07-11 0 0.890 0.870 0.890 0.890 0.890 50,000 44,500 0.8900 17.80 17.40 17.80 17.80 17.80 2,500 17.800 1.14%
2013-07-10 0 0.880 0.860 0.890 0.880 0.880 92,000 80,960 0.8800 17.60 17.20 17.80 17.60 17.60 4,600 17.600 0.00%
2013-07-09 0 0.880 0.860 0.880 0.880 0.880 45,000 39,600 0.8800 17.60 17.20 17.60 17.60 17.60 2,250 17.600 0.00%
2013-07-08 0 0.880 0.860 0.880 - - 0 0 - 17.60 17.20 17.60 - - 0 - 0.00%
2013-07-05 0 0.880 0.880 0.890 0.880 0.890 195,000 172,410 0.8842 17.60 17.60 17.80 17.60 17.80 9,750 17.683 0.00%
2013-07-04 0 0.880 0.880 0.890 0.880 0.880 18,000 15,840 0.8800 17.60 17.60 17.80 17.60 17.60 900 17.600 1.15%
2013-07-03 0 0.870 0.860 0.870 0.860 0.880 297,000 258,810 0.8714 17.40 17.20 17.40 17.20 17.60 14,850 17.428 -1.14%
2013-07-02 0 0.880 0.880 0.900 0.880 0.890 242,000 215,260 0.8895 17.60 17.60 18.00 17.60 17.80 12,100 17.790 -1.12%
2013-06-28 0 0.890 0.880 0.890 0.890 0.890 86,000 76,480 0.8893 17.80 17.60 17.80 17.80 17.80 4,300 17.786 0.00%
2013-06-27 0 0.890 0.880 0.890 0.880 0.890 45,000 39,750 0.8833 17.80 17.60 17.80 17.60 17.80 2,250 17.667 0.00%
2013-06-26 0 0.890 0.880 0.900 0.860 0.890 35,000 30,250 0.8643 17.80 17.60 18.00 17.20 17.80 1,750 17.286 0.00%
2013-06-25 0 0.890 0.860 0.890 0.880 0.890 110,000 97,300 0.8845 17.80 17.20 17.80 17.60 17.80 5,500 17.691 1.14%
2013-06-24 0 0.880 0.870 0.900 0.870 0.900 162,000 143,340 0.8848 17.60 17.40 18.00 17.40 18.00 8,100 17.696 -3.30%
2013-06-21 0 0.910 0.890 0.910 0.850 0.910 539,000 477,840 0.8865 18.20 17.80 18.20 17.00 18.20 26,950 17.731 3.41%
2013-06-20 0 0.880 0.850 0.880 0.830 0.930 1,021,000 913,680 0.8949 17.60 17.00 17.60 16.60 18.60 51,050 17.898 6.02%
2013-06-19 0 0.830 0.830 0.850 0.820 0.830 53,000 43,600 0.8226 16.60 16.60 17.00 16.40 16.60 2,650 16.453 0.00%
2013-06-18 0 0.830 0.830 0.850 0.820 0.840 65,000 53,640 0.8252 16.60 16.60 17.00 16.40 16.80 3,250 16.505 -1.19%
2013-06-17 0 0.840 0.820 0.870 0.820 0.840 5,000 4,160 0.8320 16.80 16.40 17.40 16.40 16.80 250 16.640 0.00%
2013-06-14 0 0.840 0.800 0.860 - - 0 0 - 16.80 16.00 17.20 - - 0 - 0.00%
2013-06-13 0 0.840 0.840 0.860 0.840 0.840 111,000 93,240 0.8400 16.80 16.80 17.20 16.80 16.80 5,550 16.800 0.00%
2013-06-11 0 0.840 0.830 0.870 0.840 0.850 35,000 29,650 0.8471 16.80 16.60 17.40 16.80 17.00 1,750 16.943 -6.67%
2013-06-10 0 0.900 0.860 0.900 0.860 0.910 671,000 597,730 0.8908 18.00 17.20 18.00 17.20 18.20 33,550 17.816 12.50%
2013-06-07 0 0.800 0.780 0.800 0.770 0.800 44,000 34,320 0.7800 16.00 15.60 16.00 15.40 16.00 2,200 15.600 -1.23%
2013-06-06 0 0.810 0.810 0.830 0.780 0.780 45,000 35,100 0.7800 16.20 16.20 16.60 15.60 15.60 2,250 15.600 3.85%
2013-06-05 0 0.780 0.770 0.800 0.780 0.800 42,000 32,990 0.7855 15.60 15.40 16.00 15.60 16.00 2,100 15.710 -2.50%
2013-06-04 0 0.800 0.780 0.800 0.800 0.800 17,000 13,600 0.8000 16.00 15.60 16.00 16.00 16.00 850 16.000 0.00%
2013-06-03 0 0.800 0.780 0.800 0.780 0.800 3,000 2,360 0.7867 16.00 15.60 16.00 15.60 16.00 150 15.733 -1.23%
2013-05-31 0 0.810 0.780 0.820 - - 0 0 - 16.20 15.60 16.40 - - 0 - 0.00%
2013-05-30 0 0.810 0.800 0.830 0.780 0.810 2,000 1,590 0.7950 16.20 16.00 16.60 15.60 16.20 100 15.900 0.00%
2013-05-29 0 0.810 0.800 0.820 0.800 0.820 223,000 178,820 0.8019 16.20 16.00 16.40 16.00 16.40 11,150 16.038 1.25%
2013-05-28 0 0.800 0.800 0.840 0.800 0.800 31,000 24,800 0.8000 16.00 16.00 16.80 16.00 16.00 1,550 16.000 -3.61%
2013-05-27 0 0.830 0.830 0.840 0.800 0.820 134,000 108,120 0.8069 16.60 16.60 16.80 16.00 16.40 6,700 16.137 0.00%
2013-05-24 0 0.830 0.830 0.850 - - 0 0 - 16.60 16.60 17.00 - - 0 - 2.47%
2013-05-23 0 0.810 0.800 0.840 0.810 0.810 25,000 20,250 0.8100 16.20 16.00 16.80 16.20 16.20 1,250 16.200 1.25%
2013-05-22 0 0.800 0.800 0.840 0.800 0.800 20,000 16,000 0.8000 16.00 16.00 16.80 16.00 16.00 1,000 16.000 1.27%
2013-05-21 0 0.790 0.790 0.840 0.790 0.790 22,000 17,380 0.7900 15.80 15.80 16.80 15.80 15.80 1,100 15.800 0.00%
2013-05-20 0 0.790 0.790 0.820 0.790 0.850 74,000 58,610 0.7920 15.80 15.80 16.40 15.80 17.00 3,700 15.841 -2.47%
2013-05-16 0 0.810 0.810 0.830 0.800 0.830 25,000 20,720 0.8288 16.20 16.20 16.60 16.00 16.60 1,250 16.576 -1.22%
2013-05-15 0 0.820 0.800 0.820 0.780 0.830 577,000 464,050 0.8042 16.40 16.00 16.40 15.60 16.60 28,850 16.085 -3.53%
2013-05-14 0 0.850 0.830 0.910 - - 0 0 - 17.00 16.60 18.20 - - 0 - 0.00%
2013-05-13 0 0.850 0.850 0.900 0.830 0.850 11,000 9,330 0.8482 17.00 17.00 18.00 16.60 17.00 550 16.964 -3.41%
2013-05-10 0 0.880 0.880 0.910 0.860 0.880 144,000 126,700 0.8799 17.60 17.60 18.20 17.20 17.60 7,200 17.597 0.00%
2013-05-09 0 0.880 0.830 0.880 - - 0 0 - 17.60 16.60 17.60 - - 0 - 0.00%
2013-05-08 0 0.880 0.880 0.900 0.880 0.880 11,000 9,680 0.8800 17.60 17.60 18.00 17.60 17.60 550 17.600 0.00%
2013-05-07 0 0.880 0.860 0.880 0.860 0.880 51,000 44,860 0.8796 17.60 17.20 17.60 17.20 17.60 2,550 17.592 -2.22%
2013-05-06 0 0.900 0.860 0.900 0.840 0.900 40,000 34,800 0.8700 18.00 17.20 18.00 16.80 18.00 2,000 17.400 5.88%
2013-05-03 0 0.850 0.830 0.850 0.850 0.850 271,000 230,350 0.8500 17.00 16.60 17.00 17.00 17.00 13,550 17.000 -1.16%
2013-05-02 0 0.860 0.860 0.890 0.850 0.860 161,000 137,360 0.8532 17.20 17.20 17.80 17.00 17.20 8,050 17.063 0.00%
2013-04-30 0 0.860 0.860 0.900 - - 0 0 - 17.20 17.20 18.00 - - 0 - 0.00%
2013-04-29 0 0.860 0.860 0.890 0.860 0.860 34,000 29,240 0.8600 17.20 17.20 17.80 17.20 17.20 1,700 17.200 0.00%
2013-04-26 0 0.860 0.860 0.870 0.860 0.860 7,000 6,020 0.8600 17.20 17.20 17.40 17.20 17.20 350 17.200 -2.27%
2013-04-25 0 0.880 0.870 0.880 - - 20,000 17,600 0.8800 17.60 17.40 17.60 - - 1,000 17.600 0.00%
2013-04-24 0 0.880 0.870 0.880 0.860 0.880 8,000 6,980 0.8725 17.60 17.40 17.60 17.20 17.60 400 17.450 -1.12%
2013-04-23 0 0.890 0.870 0.890 0.890 0.890 764,000 679,960 0.8900 17.80 17.40 17.80 17.80 17.80 38,200 17.800 0.00%
2013-04-22 0 0.890 0.870 0.890 0.860 0.890 141,000 121,950 0.8649 17.80 17.40 17.80 17.20 17.80 7,050 17.298 0.00%
2013-04-19 0 0.890 0.890 0.930 - - 0 0 - 17.80 17.80 18.60 - - 0 - 1.14%
2013-04-18 0 0.880 0.850 0.930 0.880 0.880 42,000 36,960 0.8800 17.60 17.00 18.60 17.60 17.60 2,100 17.600 1.15%
2013-04-17 0 0.870 0.870 0.900 0.840 0.840 36,000 30,240 0.8400 17.40 17.40 18.00 16.80 16.80 1,800 16.800 -3.33%
2013-04-16 0 0.900 0.900 0.930 0.900 0.900 13,000 11,700 0.9000 18.00 18.00 18.60 18.00 18.00 650 18.000 -1.10%
2013-04-15 0 0.910 0.910 0.920 0.880 0.920 227,000 205,130 0.9037 18.20 18.20 18.40 17.60 18.40 11,350 18.073 -1.09%
2013-04-12 0 0.920 0.920 0.940 0.920 0.940 381,000 356,020 0.9344 18.40 18.40 18.80 18.40 18.80 19,050 18.689 2.22%
2013-04-11 0 0.900 0.900 0.910 0.900 0.900 42,000 37,800 0.9000 18.00 18.00 18.20 18.00 18.00 2,100 18.000 -1.10%
2013-04-10 0 0.910 0.910 0.930 0.900 0.910 33,000 29,770 0.9021 18.20 18.20 18.60 18.00 18.20 1,650 18.042 1.11%
2013-04-09 0 0.900 0.900 0.920 0.900 0.910 113,000 102,570 0.9077 18.00 18.00 18.40 18.00 18.20 5,650 18.154 -1.10%
2013-04-08 0 0.910 0.880 0.910 0.870 0.910 173,000 154,910 0.8954 18.20 17.60 18.20 17.40 18.20 8,650 17.909 7.06%
2013-04-05 0 0.850 0.850 0.870 0.850 0.870 66,000 56,300 0.8530 17.00 17.00 17.40 17.00 17.40 3,300 17.061 -3.41%
2013-04-03 0 0.880 0.880 0.910 0.880 0.910 231,000 205,170 0.8882 17.60 17.60 18.20 17.60 18.20 11,550 17.764 2.33%
2013-04-02 0 0.860 0.860 0.880 0.860 0.880 746,000 656,880 0.8805 17.20 17.20 17.60 17.20 17.60 37,300 17.611 -1.15%
2013-03-28 0 0.870 0.870 0.880 0.870 0.890 196,000 171,110 0.8730 17.40 17.40 17.60 17.40 17.80 9,800 17.460 0.00%
2013-03-27 0 0.870 0.870 0.890 0.870 0.870 149,000 129,630 0.8700 17.40 17.40 17.80 17.40 17.40 7,450 17.400 0.00%
2013-03-26 0 0.870 0.850 0.890 - - 0 0 - 17.40 17.00 17.80 - - 0 - 0.00%
2013-03-25 0 0.870 0.860 0.890 - - 0 0 - 17.40 17.20 17.80 - - 0 - 0.00%
2013-03-22 0 0.870 0.860 0.880 0.850 0.870 60,000 51,320 0.8553 17.40 17.20 17.60 17.00 17.40 3,000 17.107 2.35%
2013-03-21 0 0.850 0.850 0.880 0.850 0.860 3,000 2,560 0.8533 17.00 17.00 17.60 17.00 17.20 150 17.067 -1.16%
2013-03-20 0 0.860 0.860 0.870 0.850 0.880 123,000 104,620 0.8506 17.20 17.20 17.40 17.00 17.60 6,150 17.011 -2.27%
2013-03-19 0 0.880 0.880 0.900 0.850 0.850 10,000 8,500 0.8500 17.60 17.60 18.00 17.00 17.00 500 17.000 3.53%
2013-03-18 0 0.850 0.850 0.880 0.850 0.850 74,000 62,900 0.8500 17.00 17.00 17.60 17.00 17.00 3,700 17.000 -3.41%
2013-03-15 0 0.880 0.880 0.900 0.880 0.880 3,000 2,640 0.8800 17.60 17.60 18.00 17.60 17.60 150 17.600 -3.30%
2013-03-14 0 0.910 0.880 0.910 0.880 0.910 31,000 27,580 0.8897 18.20 17.60 18.20 17.60 18.20 1,550 17.794 3.41%
2013-03-13 0 0.880 0.880 0.900 0.870 0.900 245,000 216,870 0.8852 17.60 17.60 18.00 17.40 18.00 12,250 17.704 -2.22%
2013-03-12 0 0.900 0.890 0.900 0.900 0.920 85,000 77,460 0.9113 18.00 17.80 18.00 18.00 18.40 4,250 18.226 0.00%
2013-03-11 0 0.900 0.890 0.920 - - 1,000 920 0.9200 18.00 17.80 18.40 - - 50 18.400 0.00%
2013-03-08 0 0.900 0.900 0.940 0.900 0.900 3,000 2,700 0.9000 18.00 18.00 18.80 18.00 18.00 150 18.000 0.00%
2013-03-07 0 0.900 0.900 0.920 0.900 0.900 1,000 900 0.9000 18.00 18.00 18.40 18.00 18.00 50 18.000 0.00%
2013-03-06 0 0.900 0.900 0.930 0.890 0.920 134,000 121,180 0.9043 18.00 18.00 18.60 17.80 18.40 6,700 18.087 -1.10%
2013-03-05 0 0.910 0.910 0.920 0.910 0.910 172,000 156,520 0.9100 18.20 18.20 18.40 18.20 18.20 8,600 18.200 -1.09%
2013-03-04 0 0.920 0.880 0.920 0.910 0.920 75,000 68,330 0.9111 18.40 17.60 18.40 18.20 18.40 3,750 18.221 1.10%
2013-03-01 0 0.910 0.910 0.920 0.890 0.890 3,000 2,670 0.8900 18.20 18.20 18.40 17.80 17.80 150 17.800 -1.09%
2013-02-28 0 0.920 0.890 0.920 0.880 0.920 30,000 26,860 0.8953 18.40 17.80 18.40 17.60 18.40 1,500 17.907 4.55%
2013-02-27 0 0.880 0.880 0.940 0.880 0.900 90,000 79,760 0.8862 17.60 17.60 18.80 17.60 18.00 4,500 17.724 -2.22%
2013-02-26 0 0.900 0.880 0.900 0.900 0.900 13,000 11,700 0.9000 18.00 17.60 18.00 18.00 18.00 650 18.000 -2.17%
2013-02-25 0 0.920 0.920 0.940 0.910 0.920 193,000 177,460 0.9195 18.40 18.40 18.80 18.20 18.40 9,650 18.390 -2.13%
2013-02-22 0 0.940 0.920 0.940 0.940 0.940 100,000 94,000 0.9400 18.80 18.40 18.80 18.80 18.80 5,000 18.800 -1.05%
2013-02-21 0 0.950 0.910 0.950 0.900 0.950 68,000 64,440 0.9476 19.00 18.20 19.00 18.00 19.00 3,400 18.953 1.06%
2013-02-20 0 0.940 0.920 0.940 0.920 0.940 31,000 28,540 0.9206 18.80 18.40 18.80 18.40 18.80 1,550 18.413 2.17%
2013-02-19 0 0.920 0.920 0.940 0.920 0.930 138,000 127,460 0.9236 18.40 18.40 18.80 18.40 18.60 6,900 18.472 -5.15%
2013-02-18 0 0.970 0.970 0.990 0.920 0.930 51,000 47,030 0.9222 19.40 19.40 19.80 18.40 18.60 2,550 18.443 1.04%
2013-02-15 0 0.960 0.960 0.970 0.900 0.930 2,000 1,830 0.9150 19.20 19.20 19.40 18.00 18.60 100 18.300 -1.03%
2013-02-14 0 0.970 0.970 0.980 0.930 0.930 44,000 40,920 0.9300 19.40 19.40 19.60 18.60 18.60 2,200 18.600 2.11%
2013-02-08 0 0.950 0.950 0.990 0.930 0.950 11,000 10,360 0.9418 19.00 19.00 19.80 18.60 19.00 550 18.836 0.00%
2013-02-07 0 0.950 0.950 0.980 0.950 0.980 105,000 100,320 0.9554 19.00 19.00 19.60 19.00 19.60 5,250 19.109 -1.04%
2013-02-06 0 0.960 0.960 0.980 0.960 0.990 550,000 534,630 0.9721 19.20 19.20 19.60 19.20 19.80 27,500 19.441 -4.95%
2013-02-05 0 1.010 0.990 1.010 0.980 1.120 763,000 786,890 1.0313 20.20 19.80 20.20 19.60 22.40 38,150 20.626 -8.18%
2013-02-04 0 1.100 1.100 1.110 1.080 1.110 133,000 146,380 1.1006 22.00 22.00 22.20 21.60 22.20 6,650 22.012 -1.79%
2013-02-01 0 1.120 1.120 1.130 1.100 1.140 100,000 111,060 1.1106 22.40 22.40 22.60 22.00 22.80 5,000 22.212 -1.75%
2013-01-31 0 1.140 1.140 1.170 1.130 1.160 201,000 228,270 1.1357 22.80 22.80 23.40 22.60 23.20 10,050 22.713 -3.39%
2013-01-30 0 1.180 1.150 1.180 1.150 1.180 180,000 209,030 1.1613 23.60 23.00 23.60 23.00 23.60 9,000 23.226 -3.28%
2013-01-29 0 1.220 1.190 1.220 1.180 1.220 214,000 253,990 1.1869 24.40 23.80 24.40 23.60 24.40 10,700 23.737 -0.81%
2013-01-28 0 1.230 1.200 1.230 1.200 1.250 458,000 565,300 1.2343 24.60 24.00 24.60 24.00 25.00 22,900 24.686 -5.38%
2013-01-25 0 1.300 1.270 1.300 1.150 1.300 4,562,000 5,532,690 1.2128 26.00 25.40 26.00 23.00 26.00 228,100 24.256 10.17%
2013-01-24 0 1.180 1.170 1.190 1.100 1.180 2,379,000 2,784,650 1.1705 23.60 23.40 23.80 22.00 23.60 118,950 23.410 4.42%
2013-01-23 0 1.130 1.100 1.110 1.070 1.130 1,585,000 1,754,720 1.1071 22.60 22.00 22.20 21.40 22.60 79,250 22.142 2.73%
2013-01-22 0 1.100 1.090 1.100 1.060 1.110 766,000 838,150 1.0942 22.00 21.80 22.00 21.20 22.20 38,300 21.884 -0.90%
2013-01-21 0 1.110 1.090 1.110 1.090 1.110 1,615,000 1,780,050 1.1022 22.20 21.80 22.20 21.80 22.20 80,750 22.044 -1.77%
2013-01-18 0 1.130 1.100 1.140 1.050 1.130 1,927,000 2,108,960 1.0944 22.60 22.00 22.80 21.00 22.60 96,350 21.889 3.67%
2013-01-17 0 1.090 1.090 1.100 1.080 1.120 1,341,000 1,460,610 1.0892 21.80 21.80 22.00 21.60 22.40 67,050 21.784 -2.68%
2013-01-16 0 1.120 1.080 1.120 1.040 1.130 4,602,000 5,050,440 1.0974 22.40 21.60 22.40 20.80 22.60 230,100 21.949 5.66%
2013-01-15 0 1.060 1.050 1.060 0.990 1.060 2,264,000 2,311,450 1.0210 21.20 21.00 21.20 19.80 21.20 113,200 20.419 6.00%
2013-01-14 0 1.000 0.990 1.000 0.980 1.000 1,573,000 1,570,170 0.9982 20.00 19.80 20.00 19.60 20.00 78,650 19.964 1.01%
2013-01-11 0 0.990 0.980 1.000 0.960 1.040 1,246,000 1,242,150 0.9969 19.80 19.60 20.00 19.20 20.80 62,300 19.938 -1.00%
2013-01-10 0 1.000 0.990 1.000 0.990 1.020 4,182,000 4,197,340 1.0037 20.00 19.80 20.00 19.80 20.40 209,100 20.073 -3.85%
2013-01-09 0 1.040 1.040 1.050 1.000 1.060 2,542,000 2,614,270 1.0284 20.80 20.80 21.00 20.00 21.20 127,100 20.569 0.00%
2013-01-08 0 1.040 0.990 1.040 0.990 1.050 1,841,000 1,885,600 1.0242 20.80 19.80 20.80 19.80 21.00 92,050 20.485 4.00%
2013-01-07 0 1.000 0.960 1.000 0.940 1.020 1,740,000 1,716,340 0.9864 20.00 19.20 20.00 18.80 20.40 87,000 19.728 1.01%
2013-01-04 0 0.990 0.900 0.990 0.900 0.990 783,000 748,110 0.9554 19.80 18.00 19.80 18.00 19.80 39,150 19.109 3.13%
2013-01-03 0 0.960 0.920 0.960 0.910 0.960 143,000 135,260 0.9459 19.20 18.40 19.20 18.20 19.20 7,150 18.917 5.49%
2013-01-02 0 0.910 0.910 0.920 0.850 0.910 1,140,000 1,000,960 0.8780 18.20 18.20 18.40 17.00 18.20 57,000 17.561 10.98%
2012-12-31 0 0.820 0.820 0.850 0.810 0.870 287,000 241,250 0.8406 16.40 16.40 17.00 16.20 17.40 14,350 16.812 -3.53%
2012-12-28 0 0.850 0.810 0.850 0.830 0.850 2,723,000 2,287,430 0.8400 17.00 16.20 17.00 16.60 17.00 136,150 16.801 2.41%
2012-12-27 0 0.830 0.820 0.840 0.820 0.840 1,186,000 984,820 0.8304 16.60 16.40 16.80 16.40 16.80 59,300 16.607 0.00%
2012-12-24 0 0.830 0.780 0.830 0.830 0.840 192,000 160,820 0.8376 16.60 15.60 16.60 16.60 16.80 9,600 16.752 2.47%
2012-12-21 0 0.810 0.810 0.820 0.760 0.810 1,696,000 1,348,490 0.7951 16.20 16.20 16.40 15.20 16.20 84,800 15.902 2.53%
2012-12-20 0 0.790 0.780 0.800 0.790 0.790 180,000 142,200 0.7900 15.80 15.60 16.00 15.80 15.80 9,000 15.800 0.00%
2012-12-19 0 0.790 0.780 0.790 0.770 0.800 682,000 535,860 0.7857 15.80 15.60 15.80 15.40 16.00 34,100 15.714 5.33%
2012-12-18 0 0.750 0.750 0.790 0.750 0.770 109,000 83,550 0.7665 15.00 15.00 15.80 15.00 15.40 5,450 15.330 -1.32%
2012-12-17 0 0.760 0.760 0.770 0.750 0.800 849,000 656,450 0.7732 15.20 15.20 15.40 15.00 16.00 42,450 15.464 2.70%
2012-12-14 0 0.740 0.740 0.750 0.720 0.760 737,000 542,870 0.7366 14.80 14.80 15.00 14.40 15.20 36,850 14.732 -1.33%
2012-12-13 0 0.750 0.750 0.770 0.720 0.750 1,402,000 1,048,940 0.7482 15.00 15.00 15.40 14.40 15.00 70,100 14.963 0.00%
2012-12-12 0 0.750 0.740 0.750 0.750 0.760 300,000 226,810 0.7560 15.00 14.80 15.00 15.00 15.20 15,000 15.121 -3.85%
2012-12-11 0 0.780 0.760 0.780 0.750 0.780 367,000 280,050 0.7631 15.60 15.20 15.60 15.00 15.60 18,350 15.262 -2.50%
2012-12-10 0 0.800 0.790 0.800 0.780 0.820 765,000 611,510 0.7994 16.00 15.80 16.00 15.60 16.40 38,250 15.987 1.27%
2012-12-07 0 0.790 0.780 0.790 0.780 0.800 398,000 314,880 0.7912 15.80 15.60 15.80 15.60 16.00 19,900 15.823 0.00%
2012-12-06 0 0.790 0.790 0.820 0.790 0.830 296,000 238,590 0.8060 15.80 15.80 16.40 15.80 16.60 14,800 16.121 -1.25%
2012-12-05 0 0.800 0.800 0.810 0.770 0.840 5,680,000 4,506,580 0.7934 16.00 16.00 16.20 15.40 16.80 284,000 15.868 -9.09%
2012-12-04 0 0.880 0.870 0.880 0.880 0.880 61,000 53,680 0.8800 17.60 17.40 17.60 17.60 17.60 3,050 17.600 -3.30%
2012-12-03 0 0.910 0.870 0.910 - - 0 0 - 18.20 17.40 18.20 - - 0 - -1.09%
2012-11-30 0 0.920 0.860 0.920 0.850 0.920 22,000 18,970 0.8623 18.40 17.20 18.40 17.00 18.40 1,100 17.245 3.37%
2012-11-29 0 0.890 0.890 0.900 0.820 0.900 21,000 18,460 0.8790 17.80 17.80 18.00 16.40 18.00 1,050 17.581 3.49%
2012-11-28 0 0.860 0.860 0.880 0.850 0.880 504,000 433,160 0.8594 17.20 17.20 17.60 17.00 17.60 25,200 17.189 -4.44%
2012-11-27 0 0.900 0.900 0.940 0.900 0.910 226,000 203,900 0.9022 18.00 18.00 18.80 18.00 18.20 11,300 18.044 -1.10%
2012-11-26 0 0.910 0.910 0.940 0.910 0.920 90,000 82,420 0.9158 18.20 18.20 18.80 18.20 18.40 4,500 18.316 -1.09%
2012-11-23 0 0.920 0.910 0.940 0.910 0.920 50,000 45,910 0.9182 18.40 18.20 18.80 18.20 18.40 2,500 18.364 1.10%
2012-11-22 0 0.910 0.940 0.950 0.910 0.950 136,000 129,040 0.9488 18.20 18.80 19.00 18.20 19.00 6,800 18.976 -4.21%
2012-11-21 0 0.950 0.940 0.950 0.900 0.950 271,000 256,550 0.9467 19.00 18.80 19.00 18.00 19.00 13,550 18.934 3.26%
2012-11-20 0 0.920 0.920 0.940 0.920 0.920 3,000 2,760 0.9200 18.40 18.40 18.80 18.40 18.40 150 18.400 1.10%
2012-11-19 0 0.910 0.910 0.920 0.900 0.940 381,000 354,740 0.9311 18.20 18.20 18.40 18.00 18.80 19,050 18.622 -1.09%
2012-11-16 0 0.920 0.920 0.940 0.920 0.950 386,000 362,540 0.9392 18.40 18.40 18.80 18.40 19.00 19,300 18.784 2.22%
2012-11-15 0 0.900 0.900 0.920 0.890 0.910 322,000 288,300 0.8953 18.00 18.00 18.40 17.80 18.20 16,100 17.907 -4.26%
2012-11-14 0 0.940 0.940 0.950 0.940 0.950 163,000 153,410 0.9412 18.80 18.80 19.00 18.80 19.00 8,150 18.823 -1.05%
2012-11-13 0 0.950 0.910 0.950 - - 0 0 - 19.00 18.20 19.00 - - 0 - 0.00%
2012-11-12 0 0.950 0.950 0.960 0.930 0.930 215,000 201,150 0.9356 19.00 19.00 19.20 18.60 18.60 10,750 18.712 2.15%
2012-11-09 0 0.930 0.930 0.980 0.930 0.930 2,000 1,860 0.9300 18.60 18.60 19.60 18.60 18.60 100 18.600 -1.06%
2012-11-08 0 0.940 0.940 0.980 0.930 0.930 20,000 18,600 0.9300 18.80 18.80 19.60 18.60 18.60 1,000 18.600 -1.05%
2012-11-07 0 0.950 0.950 0.970 0.950 0.950 404,000 383,800 0.9500 19.00 19.00 19.40 19.00 19.00 20,200 19.000 -4.04%
2012-11-06 0 0.990 0.970 0.990 0.990 0.990 191,000 189,090 0.9900 19.80 19.40 19.80 19.80 19.80 9,550 19.800 1.02%
2012-11-05 0 0.980 0.980 0.990 0.960 0.990 440,000 433,080 0.9843 19.60 19.60 19.80 19.20 19.80 22,000 19.685 2.08%
2012-11-02 0 0.960 0.950 0.960 0.950 0.980 362,000 350,260 0.9676 19.20 19.00 19.20 19.00 19.60 18,100 19.351 2.13%
2012-11-01 0 0.940 0.940 0.960 0.900 0.970 1,687,000 1,554,360 0.9214 18.80 18.80 19.20 18.00 19.40 84,350 18.428 -7.84%
2012-10-31 0 1.020 1.000 1.020 1.000 1.100 440,000 456,810 1.0382 20.40 20.00 20.40 20.00 22.00 22,000 20.764 2.00%
2012-10-30 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2012-10-26 0 1.000 0.960 1.000 0.950 1.000 2,581,000 2,551,770 0.9887 20.00 19.20 20.00 19.00 20.00 129,050 19.773 0.00%
2012-10-25 0 1.000 0.960 1.000 0.940 1.000 1,679,000 1,663,030 0.9905 20.00 19.20 20.00 18.80 20.00 83,950 19.810 0.00%
2012-10-24 0 1.000 0.980 1.000 1.000 1.000 873,000 873,000 1.0000 20.00 19.60 20.00 20.00 20.00 43,650 20.000 0.00%
2012-10-22 0 1.000 0.990 1.020 0.980 1.000 1,185,000 1,183,890 0.9991 20.00 19.80 20.40 19.60 20.00 59,250 19.981 0.00%
2012-10-19 0 1.000 0.970 1.010 0.950 1.010 1,637,000 1,618,140 0.9885 20.00 19.40 20.20 19.00 20.20 81,850 19.770 11.11%
2012-10-18 0 0.900 0.890 0.940 0.890 0.970 1,494,000 1,369,980 0.9170 18.00 17.80 18.80 17.80 19.40 74,700 18.340 -9.09%
2012-10-17 0 0.990 0.950 0.990 0.920 1.000 1,698,000 1,610,110 0.9482 19.80 19.00 19.80 18.40 20.00 84,900 18.965 3.13%
2012-10-16 0 0.960 0.950 0.960 - - 0 0 - 19.20 19.00 19.20 - - 0 - 0.00%
2012-10-15 0 0.960 0.960 0.970 0.960 0.970 20,000 19,300 0.9650 19.20 19.20 19.40 19.20 19.40 1,000 19.300 -1.03%
2012-10-12 0 0.970 0.970 0.990 0.970 0.990 108,000 106,640 0.9874 19.40 19.40 19.80 19.40 19.80 5,400 19.748 -3.00%
2012-10-11 0 1.000 0.970 1.010 0.970 1.000 676,000 669,470 0.9903 20.00 19.40 20.20 19.40 20.00 33,800 19.807 0.00%
2012-10-10 0 1.000 0.970 1.010 0.970 1.000 718,000 717,300 0.9990 20.00 19.40 20.20 19.40 20.00 35,900 19.981 5.26%
2012-10-09 0 0.950 0.950 0.980 0.950 0.970 169,000 162,570 0.9620 19.00 19.00 19.60 19.00 19.40 8,450 19.239 -1.04%
2012-10-08 0 0.960 0.950 0.960 0.950 0.970 118,000 113,650 0.9631 19.20 19.00 19.20 19.00 19.40 5,900 19.263 1.05%
2012-10-05 0 0.950 0.950 0.970 0.950 0.970 28,000 27,100 0.9679 19.00 19.00 19.40 19.00 19.40 1,400 19.357 -2.06%
2012-10-04 0 0.970 0.970 0.990 0.970 0.970 21,000 20,370 0.9700 19.40 19.40 19.80 19.40 19.40 1,050 19.400 -2.02%
2012-10-03 0 0.990 0.960 0.990 0.960 1.000 70,000 68,240 0.9749 19.80 19.20 19.80 19.20 20.00 3,500 19.497 -1.00%
2012-09-28 0 1.000 0.960 1.000 0.960 1.000 40,000 39,000 0.9750 20.00 19.20 20.00 19.20 20.00 2,000 19.500 2.04%
2012-09-27 0 0.980 0.970 0.990 0.970 0.980 22,000 21,560 0.9800 19.60 19.40 19.80 19.40 19.60 1,100 19.600 -2.00%
2012-09-26 0 1.000 0.950 1.000 0.960 1.060 5,074,000 5,191,410 1.0231 20.00 19.00 20.00 19.20 21.20 253,700 20.463 -3.85%
2012-09-25 0 1.040 0.970 1.040 0.970 1.040 298,000 301,620 1.0121 20.80 19.40 20.80 19.40 20.80 14,900 20.243 7.22%
2012-09-24 0 0.970 0.970 0.990 0.970 0.970 7,000 6,790 0.9700 19.40 19.40 19.80 19.40 19.40 350 19.400 -1.02%
2012-09-21 0 0.980 0.970 0.980 0.950 1.000 715,000 712,550 0.9966 19.60 19.40 19.60 19.00 20.00 35,750 19.931 3.16%
2012-09-20 0 0.950 0.950 0.990 0.940 1.000 1,192,000 1,184,240 0.9935 19.00 19.00 19.80 18.80 20.00 59,600 19.870 -3.06%
2012-09-19 0 0.980 0.970 0.980 0.970 0.980 160,000 155,390 0.9712 19.60 19.40 19.60 19.40 19.60 8,000 19.424 -2.00%
2012-09-18 0 1.000 0.980 1.000 0.970 1.000 84,000 82,300 0.9798 20.00 19.60 20.00 19.40 20.00 4,200 19.595 3.09%
2012-09-17 0 0.970 0.960 0.970 0.950 0.980 206,000 199,410 0.9680 19.40 19.20 19.40 19.00 19.60 10,300 19.360 0.00%
2012-09-14 0 0.970 0.970 1.000 0.960 0.960 1,000 960 0.9600 19.40 19.40 20.00 19.20 19.20 50 19.200 -3.00%
2012-09-13 0 1.000 0.970 1.000 0.970 1.010 34,000 34,210 1.0062 20.00 19.40 20.00 19.40 20.20 1,700 20.124 -1.96%
2012-09-12 0 1.020 0.970 1.020 0.980 1.030 161,000 160,630 0.9977 20.40 19.40 20.40 19.60 20.60 8,050 19.954 6.25%
2012-09-11 0 0.960 0.960 0.980 0.950 0.960 262,000 249,880 0.9537 19.20 19.20 19.60 19.00 19.20 13,100 19.075 1.05%
2012-09-10 0 0.950 0.950 0.970 0.950 0.960 206,000 196,180 0.9523 19.00 19.00 19.40 19.00 19.20 10,300 19.047 -4.04%
2012-09-07 0 0.990 0.950 0.990 0.950 0.990 287,000 275,820 0.9610 19.80 19.00 19.80 19.00 19.80 14,350 19.221 -1.00%
2012-09-06 0 1.000 0.960 1.000 0.950 1.000 234,000 224,620 0.9599 20.00 19.20 20.00 19.00 20.00 11,700 19.198 -0.99%
2012-09-05 0 1.010 0.950 1.020 0.940 1.010 20,000 19,240 0.9620 20.20 19.00 20.40 18.80 20.20 1,000 19.240 -5.61%
2012-09-04 0 1.070 1.020 1.070 1.020 1.070 53,000 56,590 1.0677 21.40 20.40 21.40 20.40 21.40 2,650 21.355 4.90%
2012-09-03 0 1.020 0.970 1.020 - - 0 0 - 20.40 19.40 20.40 - - 0 - 0.00%
2012-08-31 0 1.020 0.980 1.020 0.940 1.080 978,000 987,410 1.0096 20.40 19.60 20.40 18.80 21.60 48,900 20.192 8.51%
2012-08-30 0 0.940 0.940 0.980 0.940 1.070 602,000 586,080 0.9736 18.80 18.80 19.60 18.80 21.40 30,100 19.471 -2.08%
2012-08-29 0 0.960 0.940 0.980 0.940 1.050 83,000 80,900 0.9747 19.20 18.80 19.60 18.80 21.00 4,150 19.494 -11.11%
2012-08-28 0 1.080 1.010 1.080 0.930 1.100 222,000 216,710 0.9762 21.60 20.20 21.60 18.60 22.00 11,100 19.523 16.13%
2012-08-27 0 0.930 0.920 0.970 0.930 0.950 79,000 74,800 0.9468 18.60 18.40 19.40 18.60 19.00 3,950 18.937 -2.11%
2012-08-24 0 0.950 0.950 0.980 0.950 0.980 40,000 38,600 0.9650 19.00 19.00 19.60 19.00 19.60 2,000 19.300 -5.00%
2012-08-23 0 1.000 0.950 0.990 0.950 1.050 131,000 125,620 0.9589 20.00 19.00 19.80 19.00 21.00 6,550 19.179 4.17%
2012-08-22 0 0.960 0.950 0.980 0.960 0.960 200,000 192,000 0.9600 19.20 19.00 19.60 19.20 19.20 10,000 19.200 -2.04%
2012-08-21 0 0.980 0.970 0.980 0.980 0.980 32,000 31,360 0.9800 19.60 19.40 19.60 19.60 19.60 1,600 19.600 -1.01%
2012-08-20 0 0.990 0.950 1.000 0.950 0.990 258,000 247,060 0.9576 19.80 19.00 20.00 19.00 19.80 12,900 19.152 0.00%
2012-08-17 0 0.990 0.970 0.990 - - 0 0 - 19.80 19.40 19.80 - - 0 - 0.00%
2012-08-16 0 0.990 0.970 0.990 0.930 0.990 1,349,000 1,326,970 0.9837 19.80 19.40 19.80 18.60 19.80 67,450 19.673 4.21%
2012-08-15 0 0.950 0.950 0.980 0.950 0.970 756,000 726,200 0.9606 19.00 19.00 19.60 19.00 19.40 37,800 19.212 -3.06%
2012-08-14 0 0.980 0.970 1.000 0.970 1.060 1,162,000 1,155,010 0.9940 19.60 19.40 20.00 19.40 21.20 58,100 19.880 -6.67%
2012-08-13 0 1.050 1.010 1.050 - - 0 0 - 21.00 20.20 21.00 - - 0 - -0.94%
2012-08-10 0 1.060 1.030 1.070 1.030 1.070 321,000 337,210 1.0505 21.20 20.60 21.40 20.60 21.40 16,050 21.010 2.91%
2012-08-09 0 1.030 1.030 1.060 1.030 1.030 263,000 270,890 1.0300 20.60 20.60 21.20 20.60 20.60 13,150 20.600 0.98%
2012-08-08 0 1.020 1.010 1.020 1.010 1.060 272,000 281,920 1.0365 20.40 20.20 20.40 20.20 21.20 13,600 20.729 -1.92%
2012-08-07 0 1.040 1.040 1.050 1.000 1.060 680,000 707,890 1.0410 20.80 20.80 21.00 20.00 21.20 34,000 20.820 6.12%
2012-08-06 0 0.980 0.970 0.980 - - 0 0 - 19.60 19.40 19.60 - - 0 - -3.92%
2012-08-03 0 1.020 0.950 1.020 0.990 1.020 163,000 163,570 1.0035 20.40 19.00 20.40 19.80 20.40 8,150 20.070 4.08%
2012-08-02 0 0.980 0.940 0.980 0.940 0.980 51,000 49,540 0.9714 19.60 18.80 19.60 18.80 19.60 2,550 19.427 -1.01%
2012-08-01 0 0.990 0.970 1.000 0.980 1.000 151,000 150,280 0.9952 19.80 19.40 20.00 19.60 20.00 7,550 19.905 -1.00%
2012-07-31 0 1.000 0.950 1.000 0.990 1.000 194,000 193,550 0.9977 20.00 19.00 20.00 19.80 20.00 9,700 19.954 4.17%
2012-07-30 0 0.960 0.960 1.000 0.940 0.960 54,000 51,710 0.9576 19.20 19.20 20.00 18.80 19.20 2,700 19.152 -1.03%
2012-07-27 0 0.970 0.950 1.000 - - 0 0 - 19.40 19.00 20.00 - - 0 - 0.00%
2012-07-26 0 0.970 0.950 0.970 0.960 1.000 904,000 879,720 0.9731 19.40 19.00 19.40 19.20 20.00 45,200 19.463 1.04%
2012-07-25 0 0.960 0.960 0.970 0.950 0.980 117,000 112,990 0.9657 19.20 19.20 19.40 19.00 19.60 5,850 19.315 -2.04%
2012-07-24 0 0.980 0.980 1.000 0.960 1.020 51,000 51,160 1.0031 19.60 19.60 20.00 19.20 20.40 2,550 20.063 0.00%
2012-07-23 0 0.980 0.960 0.980 0.930 1.000 192,000 187,910 0.9787 19.60 19.20 19.60 18.60 20.00 9,600 19.574 0.00%
2012-07-20 0 0.980 0.980 0.990 0.980 1.000 195,000 193,800 0.9938 19.60 19.60 19.80 19.60 20.00 9,750 19.877 -2.00%
2012-07-19 0 1.000 0.990 1.000 0.950 1.000 568,000 565,530 0.9957 20.00 19.80 20.00 19.00 20.00 28,400 19.913 3.09%
2012-07-18 0 0.970 0.970 0.980 0.970 0.990 61,000 59,210 0.9707 19.40 19.40 19.60 19.40 19.80 3,050 19.413 -2.02%
2012-07-17 0 0.990 0.970 0.990 0.930 0.990 123,000 119,970 0.9754 19.80 19.40 19.80 18.60 19.80 6,150 19.507 1.02%
2012-07-16 0 0.980 0.950 0.980 0.940 0.980 142,000 133,960 0.9434 19.60 19.00 19.60 18.80 19.60 7,100 18.868 -2.00%
2012-07-13 0 1.000 1.000 1.010 0.930 1.020 388,000 384,400 0.9907 20.00 20.00 20.20 18.60 20.40 19,400 19.814 0.00%
2012-07-12 0 1.000 0.930 1.000 0.980 1.000 428,000 421,260 0.9843 20.00 18.60 20.00 19.60 20.00 21,400 19.685 2.04%
2012-07-11 0 0.980 0.920 1.010 0.920 0.990 276,000 267,000 0.9674 19.60 18.40 20.20 18.40 19.80 13,800 19.348 6.52%
2012-07-10 0 0.920 0.920 0.930 0.890 0.910 200,000 179,000 0.8950 18.40 18.40 18.60 17.80 18.20 10,000 17.900 1.10%
2012-07-09 0 0.910 0.910 0.920 0.860 0.950 231,000 205,600 0.8900 18.20 18.20 18.40 17.20 19.00 11,550 17.801 2.25%
2012-07-06 0 0.890 0.870 0.890 0.840 0.890 464,000 399,120 0.8602 17.80 17.40 17.80 16.80 17.80 23,200 17.203 -3.26%
2012-07-05 0 0.920 0.890 0.920 0.900 0.930 32,000 29,090 0.9091 18.40 17.80 18.40 18.00 18.60 1,600 18.181 -1.08%
2012-07-04 0 0.930 0.930 0.950 - - 0 0 - 18.60 18.60 19.00 - - 0 - 2.20%
2012-07-03 0 0.910 0.910 0.920 0.910 0.930 439,000 406,090 0.9250 18.20 18.20 18.40 18.20 18.60 21,950 18.501 -2.15%
2012-06-29 0 0.930 0.910 0.930 0.920 0.960 2,547,000 2,421,330 0.9507 18.60 18.20 18.60 18.40 19.20 127,350 19.013 3.33%
2012-06-28 0 0.900 0.910 0.930 0.870 0.910 487,000 435,210 0.8937 18.00 18.20 18.60 17.40 18.20 24,350 17.873 2.27%
2012-06-27 0 0.880 0.880 0.900 0.880 0.880 15,000 13,200 0.8800 17.60 17.60 18.00 17.60 17.60 750 17.600 -2.22%
2012-06-26 0 0.900 0.880 0.900 0.880 0.910 608,000 545,250 0.8968 18.00 17.60 18.00 17.60 18.20 30,400 17.936 3.45%
2012-06-25 0 0.870 0.870 0.890 0.870 0.870 90,000 78,300 0.8700 17.40 17.40 17.80 17.40 17.40 4,500 17.400 -1.14%
2012-06-22 0 0.880 0.860 0.880 - - 0 0 - 17.60 17.20 17.60 - - 0 - 0.00%
2012-06-21 0 0.880 0.880 0.890 0.880 0.880 100,000 88,000 0.8800 17.60 17.60 17.80 17.60 17.60 5,000 17.600 2.33%
2012-06-20 0 0.860 0.860 0.890 0.860 0.870 250,000 216,000 0.8640 17.20 17.20 17.80 17.20 17.40 12,500 17.280 0.00%
2012-06-19 0 0.860 0.860 0.870 0.850 0.900 731,000 637,260 0.8718 17.20 17.20 17.40 17.00 18.00 36,550 17.435 1.18%
2012-06-18 0 0.850 0.850 0.880 0.850 0.900 3,040,000 2,648,640 0.8713 17.00 17.00 17.60 17.00 18.00 152,000 17.425 1.19%
2012-06-15 0 0.840 0.830 0.850 0.820 0.840 1,365,000 1,149,080 0.8418 16.80 16.60 17.00 16.40 16.80 68,250 16.836 5.00%
2012-06-14 0 0.800 0.800 0.850 0.800 0.820 31,000 25,200 0.8129 16.00 16.00 17.00 16.00 16.40 1,550 16.258 -1.23%
2012-06-13 0 0.810 0.800 0.810 0.800 0.820 150,000 121,880 0.8125 16.20 16.00 16.20 16.00 16.40 7,500 16.251 2.53%
2012-06-12 0 0.790 0.790 0.800 0.770 0.800 249,000 196,910 0.7908 15.80 15.80 16.00 15.40 16.00 12,450 15.816 -1.25%
2012-06-11 0 0.800 0.800 0.840 0.800 0.800 200,000 160,000 0.8000 16.00 16.00 16.80 16.00 16.00 10,000 16.000 -1.23%
2012-06-08 0 0.810 0.810 0.830 0.800 0.830 473,000 387,130 0.8185 16.20 16.20 16.60 16.00 16.60 23,650 16.369 -3.57%
2012-06-07 0 0.840 0.830 0.840 0.820 0.850 224,000 188,520 0.8416 16.80 16.60 16.80 16.40 17.00 11,200 16.832 0.00%
2012-06-06 0 0.840 0.840 0.850 0.830 0.840 1,333,000 1,119,170 0.8396 16.80 16.80 17.00 16.60 16.80 66,650 16.792 1.20%
2012-06-05 0 0.830 0.830 0.850 0.830 0.870 1,225,000 1,040,690 0.8495 16.60 16.60 17.00 16.60 17.40 61,250 16.991 -6.74%
2012-06-04 0 0.890 0.860 0.890 0.860 0.900 2,308,000 2,044,860 0.8860 17.80 17.20 17.80 17.20 18.00 115,400 17.720 -4.30%
2012-06-01 0 0.930 0.930 0.940 0.890 0.930 895,000 826,430 0.9234 18.60 18.60 18.80 17.80 18.60 44,750 18.468 1.09%
2012-05-31 0 0.920 0.910 0.920 0.910 0.930 738,000 676,400 0.9165 18.40 18.20 18.40 18.20 18.60 36,900 18.331 0.00%
2012-05-30 0 0.920 0.900 0.920 0.880 0.940 1,760,000 1,618,220 0.9194 18.40 18.00 18.40 17.60 18.80 88,000 18.389 0.00%
2012-05-29 0 0.920 0.900 0.930 0.900 0.940 2,798,000 2,554,410 0.9129 18.40 18.00 18.60 18.00 18.80 139,900 18.259 -2.13%
2012-05-28 0 0.940 0.930 0.940 0.880 0.960 3,814,000 3,545,500 0.9296 18.80 18.60 18.80 17.60 19.20 190,700 18.592 8.05%
2012-05-25 0 0.870 0.850 0.870 0.800 0.880 5,349,000 4,559,630 0.8524 17.40 17.00 17.40 16.00 17.60 267,450 17.049 4.82%
2012-05-24 0 0.830 0.830 0.850 0.770 0.870 7,593,000 6,145,970 0.8094 16.60 16.60 17.00 15.40 17.40 379,650 16.189 7.79%
2012-05-23 0 0.770 0.770 0.780 0.770 0.770 1,948,000 1,499,960 0.7700 15.40 15.40 15.60 15.40 15.40 97,400 15.400 0.00%
2012-05-22 0 0.770 0.770 0.780 0.710 0.770 215,000 161,710 0.7521 15.40 15.40 15.60 14.20 15.40 10,750 15.043 2.67%
2012-05-21 0 0.750 0.730 0.750 0.720 0.750 559,000 417,480 0.7468 15.00 14.60 15.00 14.40 15.00 27,950 14.937 4.17%
2012-05-18 0 0.720 0.670 0.720 0.670 0.720 312,000 217,380 0.6967 14.40 13.40 14.40 13.40 14.40 15,600 13.935 1.41%
2012-05-17 0 0.710 0.710 0.740 0.710 0.710 40,000 28,400 0.7100 14.20 14.20 14.80 14.20 14.20 2,000 14.200 1.43%
2012-05-16 0 0.700 0.700 0.720 0.700 0.710 58,000 40,650 0.7009 14.00 14.00 14.40 14.00 14.20 2,900 14.017 -4.11%
2012-05-15 0 0.730 0.720 0.760 0.680 0.800 120,000 94,460 0.7872 14.60 14.40 15.20 13.60 16.00 6,000 15.743 -3.95%
2012-05-14 0 0.760 0.700 0.780 0.760 0.770 357,000 274,520 0.7690 15.20 14.00 15.60 15.20 15.40 17,850 15.379 0.00%
2012-05-11 0 0.760 0.760 0.780 0.760 0.760 237,000 180,120 0.7600 15.20 15.20 15.60 15.20 15.20 11,850 15.200 -1.30%
2012-05-10 0 0.770 0.750 0.780 0.770 0.780 617,000 475,590 0.7708 15.40 15.00 15.60 15.40 15.60 30,850 15.416 0.00%
2012-05-09 0 0.770 0.740 0.770 0.770 0.770 19,000 14,630 0.7700 15.40 14.80 15.40 15.40 15.40 950 15.400 0.00%
2012-05-08 0 0.770 0.770 0.790 0.770 0.770 1,000 770 0.7700 15.40 15.40 15.80 15.40 15.40 50 15.400 0.00%
2012-05-07 0 0.770 0.770 0.790 0.750 0.780 314,000 242,240 0.7715 15.40 15.40 15.80 15.00 15.60 15,700 15.429 -1.28%
2012-05-04 0 0.780 0.780 0.800 0.780 0.800 122,000 96,120 0.7879 15.60 15.60 16.00 15.60 16.00 6,100 15.757 -2.50%
2012-05-03 0 0.800 0.770 0.800 0.760 0.800 1,063,000 831,290 0.7820 16.00 15.40 16.00 15.20 16.00 53,150 15.640 0.00%
2012-05-02 0 0.800 0.790 0.800 0.780 0.810 620,000 495,520 0.7992 16.00 15.80 16.00 15.60 16.20 31,000 15.985 1.27%
2012-04-30 0 0.790 0.790 0.800 0.770 0.800 145,000 115,270 0.7950 15.80 15.80 16.00 15.40 16.00 7,250 15.899 -1.25%
2012-04-27 0 0.800 0.770 0.800 0.770 0.800 289,000 227,450 0.7870 16.00 15.40 16.00 15.40 16.00 14,450 15.740 0.00%
2012-04-26 0 0.800 0.770 0.800 0.770 0.800 407,000 323,360 0.7945 16.00 15.40 16.00 15.40 16.00 20,350 15.890 0.00%
2012-04-25 0 0.800 0.770 0.800 - - 0 0 - 16.00 15.40 16.00 - - 0 - 0.00%
2012-04-24 0 0.800 0.790 0.800 0.780 0.850 2,811,250 2,276,607 0.8098 16.00 15.80 16.00 15.60 17.00 140,562 16.196 -3.61%
2012-04-23 0 0.830 0.800 0.830 0.810 0.850 820,000 682,280 0.8320 16.60 16.00 16.60 16.20 17.00 41,000 16.641 1.22%
2012-04-20 0 0.820 0.810 0.820 0.800 0.820 905,000 728,830 0.8053 16.40 16.20 16.40 16.00 16.40 45,250 16.107 -1.20%
2012-04-19 0 0.830 0.810 0.850 0.800 0.870 963,000 791,870 0.8223 16.60 16.20 17.00 16.00 17.40 48,150 16.446 -4.60%
2012-04-18 0 0.870 0.860 0.880 0.850 0.910 337,000 291,170 0.8640 17.40 17.20 17.60 17.00 18.20 16,850 17.280 -3.33%
2012-04-17 0 0.900 0.870 0.900 0.850 0.900 274,250 239,990 0.8751 18.00 17.40 18.00 17.00 18.00 13,712 17.502 -1.10%
2012-04-16 0 0.910 0.910 0.940 0.910 0.950 1,047,000 953,960 0.9111 18.20 18.20 18.80 18.20 19.00 52,350 18.223 1.11%
2012-04-13 0 0.900 0.900 0.990 0.900 0.940 65,000 59,980 0.9228 18.00 18.00 19.80 18.00 18.80 3,250 18.455 -3.23%
2012-04-12 0 0.930 0.930 0.980 0.920 0.930 58,000 53,930 0.9298 18.60 18.60 19.60 18.40 18.60 2,900 18.597 0.00%
2012-04-11 0 0.930 0.920 0.940 0.930 0.930 70,000 65,100 0.9300 18.60 18.40 18.80 18.60 18.60 3,500 18.600 -3.12%
2012-04-10 0 0.960 0.920 0.960 0.920 0.970 534,000 493,500 0.9242 19.20 18.40 19.20 18.40 19.40 26,700 18.483 -1.03%
2012-04-05 0 0.970 0.940 1.000 0.940 1.000 1,732,000 1,689,870 0.9757 19.40 18.80 20.00 18.80 20.00 86,600 19.514 1.04%
2012-04-03 0 0.960 0.960 0.970 0.940 0.970 303,000 291,010 0.9604 19.20 19.20 19.40 18.80 19.40 15,150 19.209 3.23%
2012-04-02 0 0.930 0.930 0.970 0.900 0.940 195,500 180,540 0.9235 18.60 18.60 19.40 18.00 18.80 9,775 18.470 -2.11%
2012-03-30 0 0.950 0.950 0.980 0.950 0.990 368,000 355,560 0.9662 19.00 19.00 19.60 19.00 19.80 18,400 19.324 -4.04%
2012-03-29 0 0.990 0.970 0.990 0.960 0.990 511,000 502,920 0.9842 19.80 19.40 19.80 19.20 19.80 25,550 19.684 -1.00%
2012-03-28 0 1.000 0.960 1.000 0.960 1.020 596,000 591,500 0.9924 20.00 19.20 20.00 19.20 20.40 29,800 19.849 -1.96%
2012-03-27 0 1.020 1.020 1.040 1.010 1.040 178,000 183,320 1.0299 20.40 20.40 20.80 20.20 20.80 8,900 20.598 -0.97%
2012-03-26 0 1.030 1.030 1.050 1.010 1.060 889,000 919,480 1.0343 20.60 20.60 21.00 20.20 21.20 44,450 20.686 -3.74%
2012-03-23 0 1.070 1.060 1.070 1.070 1.140 1,058,000 1,162,350 1.0986 21.40 21.20 21.40 21.40 22.80 52,900 21.973 -5.31%
2012-03-22 0 1.130 1.130 1.240 1.130 1.150 260,000 295,740 1.1375 22.60 22.60 24.80 22.60 23.00 13,000 22.749 0.00%
2012-03-21 0 1.130 1.130 1.170 1.130 1.240 312,000 361,950 1.1601 22.60 22.60 23.40 22.60 24.80 15,600 23.202 -0.88%
2012-03-20 0 1.140 1.140 1.210 1.140 1.150 181,000 206,540 1.1411 22.80 22.80 24.20 22.80 23.00 9,050 22.822 -1.72%
2012-03-19 0 1.160 1.160 1.200 1.160 1.220 936,000 1,122,230 1.1990 23.20 23.20 24.00 23.20 24.40 46,800 23.979 -4.92%
2012-03-16 0 1.220 1.210 1.220 1.180 1.220 1,225,000 1,471,870 1.2015 24.40 24.20 24.40 23.60 24.40 61,250 24.031 1.67%
2012-03-15 0 1.200 1.180 1.200 1.200 1.250 1,884,000 2,310,320 1.2263 24.00 23.60 24.00 24.00 25.00 94,200 24.526 -4.00%
2012-03-14 0 1.250 1.250 1.260 1.230 1.260 462,000 573,630 1.2416 25.00 25.00 25.20 24.60 25.20 23,100 24.832 0.00%
2012-03-13 0 1.250 1.240 1.250 1.240 1.280 1,471,000 1,838,110 1.2496 25.00 24.80 25.00 24.80 25.60 73,550 24.991 2.46%
2012-03-12 0 1.220 1.210 1.250 1.210 1.220 461,000 561,920 1.2189 24.40 24.20 25.00 24.20 24.40 23,050 24.378 -0.81%
2012-03-09 0 1.230 1.230 1.260 1.220 1.250 268,000 330,920 1.2348 24.60 24.60 25.20 24.40 25.00 13,400 24.696 -2.38%
2012-03-08 0 1.260 1.240 1.260 1.230 1.260 151,000 187,260 1.2401 25.20 24.80 25.20 24.60 25.20 7,550 24.803 4.13%
2012-03-07 0 1.210 1.210 1.220 1.210 1.250 153,000 187,070 1.2227 24.20 24.20 24.40 24.20 25.00 7,650 24.454 -4.72%
2012-03-06 0 1.270 1.230 1.270 1.230 1.290 545,000 684,310 1.2556 25.40 24.60 25.40 24.60 25.80 27,250 25.112 -1.55%
2012-03-05 0 1.290 1.290 1.310 1.290 1.320 746,000 976,010 1.3083 25.80 25.80 26.20 25.80 26.40 37,300 26.166 -2.27%
2012-03-02 0 1.320 1.290 1.320 1.280 1.320 947,000 1,233,180 1.3022 26.40 25.80 26.40 25.60 26.40 47,350 26.044 3.94%
2012-03-01 0 1.270 1.260 1.270 1.240 1.300 1,078,000 1,386,100 1.2858 25.40 25.20 25.40 24.80 26.00 53,900 25.716 0.00%
2012-02-29 0 1.270 1.270 1.300 1.270 1.300 522,000 672,150 1.2876 25.40 25.40 26.00 25.40 26.00 26,100 25.753 -0.78%
2012-02-28 0 1.280 1.260 1.280 1.240 1.280 391,000 491,980 1.2583 25.60 25.20 25.60 24.80 25.60 19,550 25.165 -1.54%
2012-02-27 0 1.300 1.280 1.300 1.280 1.310 424,000 549,370 1.2957 26.00 25.60 26.00 25.60 26.20 21,200 25.914 1.56%
2012-02-24 0 1.280 1.270 1.290 1.250 1.340 1,783,000 2,283,620 1.2808 25.60 25.40 25.80 25.00 26.80 89,150 25.615 -5.19%
2012-02-23 0 1.350 1.340 1.350 1.290 1.390 801,000 1,069,020 1.3346 27.00 26.80 27.00 25.80 27.80 40,050 26.692 3.85%
2012-02-22 0 1.300 1.300 1.310 1.290 1.320 337,000 440,130 1.3060 26.00 26.00 26.20 25.80 26.40 16,850 26.120 0.00%
2012-02-21 0 1.300 1.260 1.300 1.260 1.320 1,092,000 1,416,480 1.2971 26.00 25.20 26.00 25.20 26.40 54,600 25.943 4.00%
2012-02-20 0 1.250 1.230 1.250 1.190 1.300 5,946,000 7,262,790 1.2215 25.00 24.60 25.00 23.80 26.00 297,300 24.429 5.04%
2012-02-17 0 1.190 1.160 1.190 1.160 1.190 81,000 94,690 1.1690 23.80 23.20 23.80 23.20 23.80 4,050 23.380 3.48%
2012-02-16 0 1.150 1.150 1.180 1.150 1.190 753,000 880,950 1.1699 23.00 23.00 23.60 23.00 23.80 37,650 23.398 -0.86%
2012-02-15 0 1.160 1.160 1.170 1.160 1.200 1,133,000 1,334,180 1.1776 23.20 23.20 23.40 23.20 24.00 56,650 23.551 -0.85%
2012-02-14 0 1.170 1.150 1.170 1.150 1.180 118,000 137,140 1.1622 23.40 23.00 23.40 23.00 23.60 5,900 23.244 -0.85%
2012-02-13 0 1.180 1.180 1.190 1.180 1.190 372,000 439,210 1.1807 23.60 23.60 23.80 23.60 23.80 18,600 23.613 -0.84%
2012-02-10 0 1.190 1.190 1.200 1.190 1.220 861,000 1,035,560 1.2027 23.80 23.80 24.00 23.80 24.40 43,050 24.055 -0.83%
2012-02-09 0 1.200 1.200 1.220 1.160 1.240 1,251,000 1,494,190 1.1944 24.00 24.00 24.40 23.20 24.80 62,550 23.888 0.84%
2012-02-08 0 1.190 1.160 1.190 1.160 1.200 1,688,000 2,002,360 1.1862 23.80 23.20 23.80 23.20 24.00 84,400 23.725 0.85%
2012-02-07 0 1.180 1.150 1.180 1.130 1.200 302,000 353,250 1.1697 23.60 23.00 23.60 22.60 24.00 15,100 23.394 0.00%
2012-02-06 0 1.180 1.160 1.170 1.150 1.180 891,000 1,037,130 1.1640 23.60 23.20 23.40 23.00 23.60 44,550 23.280 3.51%
2012-02-03 0 1.140 1.130 1.150 1.080 1.180 1,070,000 1,211,980 1.1327 22.80 22.60 23.00 21.60 23.60 53,500 22.654 -2.56%
2012-02-02 0 1.170 1.160 1.170 1.140 1.200 630,000 730,650 1.1598 23.40 23.20 23.40 22.80 24.00 31,500 23.195 2.63%
2012-02-01 0 1.140 1.110 1.140 1.080 1.150 753,000 846,940 1.1248 22.80 22.20 22.80 21.60 23.00 37,650 22.495 0.00%
2012-01-31 0 1.140 1.100 1.150 1.070 1.140 109,000 120,300 1.1037 22.80 22.00 23.00 21.40 22.80 5,450 22.073 9.62%
2012-01-30 0 1.040 1.020 1.040 1.010 1.050 66,000 68,200 1.0333 20.80 20.40 20.80 20.20 21.00 3,300 20.667 1.96%
2012-01-27 0 1.020 1.020 1.050 1.020 1.020 103,000 105,060 1.0200 20.40 20.40 21.00 20.40 20.40 5,150 20.400 -2.86%
2012-01-26 0 1.050 1.040 1.060 1.040 1.070 156,000 164,560 1.0549 21.00 20.80 21.20 20.80 21.40 7,800 21.097 -2.78%
2012-01-20 0 1.080 1.040 1.080 1.040 1.090 545,000 580,310 1.0648 21.60 20.80 21.60 20.80 21.80 27,250 21.296 3.85%
2012-01-19 0 1.040 1.030 1.050 1.010 1.080 808,000 842,250 1.0424 20.80 20.60 21.00 20.20 21.60 40,400 20.848 -3.70%
2012-01-18 0 1.080 1.070 1.090 1.080 1.090 211,000 227,930 1.0802 21.60 21.40 21.80 21.60 21.80 10,550 21.605 -0.92%
2012-01-17 0 1.090 1.090 1.110 1.070 1.120 73,000 78,610 1.0768 21.80 21.80 22.20 21.40 22.40 3,650 21.537 1.87%
2012-01-16 0 1.070 1.070 1.080 1.070 1.100 53,000 57,680 1.0883 21.40 21.40 21.60 21.40 22.00 2,650 21.766 -6.14%
2012-01-13 0 1.140 1.080 1.140 - - 5,000 5,400 1.0800 22.80 21.60 22.80 - - 250 21.600 -0.87%
2012-01-12 0 1.150 1.100 1.160 1.150 1.150 615,000 707,250 1.1500 23.00 22.00 23.20 23.00 23.00 30,750 23.000 4.55%
2012-01-11 0 1.100 1.070 1.100 - - 0 0 - 22.00 21.40 22.00 - - 0 - 0.00%
2012-01-10 0 1.100 1.120 1.140 1.100 1.170 515,000 579,960 1.1261 22.00 22.40 22.80 22.00 23.40 25,750 22.523 1.85%
2012-01-09 0 1.080 1.060 1.120 1.000 1.140 453,000 488,760 1.0789 21.60 21.20 22.40 20.00 22.80 22,650 21.579 8.00%
2012-01-06 0 1.000 1.000 1.020 0.950 1.000 189,000 186,680 0.9877 20.00 20.00 20.40 19.00 20.00 9,450 19.754 -1.96%
2012-01-05 0 1.020 1.020 1.040 1.000 1.050 330,000 330,780 1.0024 20.40 20.40 20.80 20.00 21.00 16,500 20.047 -2.86%
2012-01-04 0 1.050 1.050 1.060 1.050 1.150 165,000 175,700 1.0648 21.00 21.00 21.20 21.00 23.00 8,250 21.297 -0.94%
2012-01-03 0 1.060 1.060 1.160 1.040 1.040 2,000 2,080 1.0400 21.20 21.20 23.20 20.80 20.80 100 20.800 -5.36%
2011-12-30 0 1.120 1.120 1.130 1.020 1.130 393,000 420,770 1.0707 22.40 22.40 22.60 20.40 22.60 19,650 21.413 2.75%
2011-12-29 0 1.090 1.050 1.090 1.060 1.100 169,000 182,800 1.0817 21.80 21.00 21.80 21.20 22.00 8,450 21.633 1.87%
2011-12-28 0 1.070 1.010 1.070 0.970 1.100 746,000 753,140 1.0096 21.40 20.20 21.40 19.40 22.00 37,300 20.191 -1.83%
2011-12-23 0 1.090 1.040 1.090 1.020 1.100 474,000 497,130 1.0488 21.80 20.80 21.80 20.40 22.00 23,700 20.976 6.86%
2011-12-22 0 1.020 0.990 1.020 0.910 1.020 7,063,000 6,749,060 0.9556 20.40 19.80 20.40 18.20 20.40 353,150 19.111 0.00%
2011-12-21 0 1.020 1.020 1.070 1.010 1.180 761,000 787,550 1.0349 20.40 20.40 21.40 20.20 23.60 38,050 20.698 -11.30%
2011-12-20 0 1.150 1.090 1.150 - - 0 0 - 23.00 21.80 23.00 - - 0 - 0.00%
2011-12-19 0 1.150 1.110 1.150 1.070 1.150 198,000 221,650 1.1194 23.00 22.20 23.00 21.40 23.00 9,900 22.389 -2.54%
2011-12-16 0 1.180 1.120 1.180 1.180 1.180 1,000 1,180 1.1800 23.60 22.40 23.60 23.60 23.60 50 23.600 2.61%
2011-12-15 0 1.150 1.120 1.150 1.100 1.150 109,000 121,600 1.1156 23.00 22.40 23.00 22.00 23.00 5,450 22.312 -1.71%
2011-12-14 0 1.170 1.130 1.170 1.120 1.180 30,000 34,800 1.1600 23.40 22.60 23.40 22.40 23.60 1,500 23.200 0.86%
2011-12-13 0 1.160 1.120 1.160 1.160 1.160 7,000 8,120 1.1600 23.20 22.40 23.20 23.20 23.20 350 23.200 0.87%
2011-12-12 0 1.150 1.130 1.170 1.120 1.170 259,000 295,700 1.1417 23.00 22.60 23.40 22.40 23.40 12,950 22.834 0.00%
2011-12-09 0 1.150 1.130 1.170 1.120 1.180 456,000 524,840 1.1510 23.00 22.60 23.40 22.40 23.60 22,800 23.019 -4.96%
2011-12-08 0 1.210 1.180 1.210 1.180 1.240 516,000 612,290 1.1866 24.20 23.60 24.20 23.60 24.80 25,800 23.732 -2.42%
2011-12-07 0 1.240 1.200 1.250 1.200 1.250 197,000 242,400 1.2305 24.80 24.00 25.00 24.00 25.00 9,850 24.609 3.33%
2011-12-06 0 1.200 1.190 1.200 1.180 1.250 6,124,000 7,255,810 1.1848 24.00 23.80 24.00 23.60 25.00 306,200 23.696 1.69%
2011-12-05 0 1.180 1.180 1.210 1.180 1.220 78,000 93,980 1.2049 23.60 23.60 24.20 23.60 24.40 3,900 24.097 -4.07%
2011-12-02 0 1.230 1.190 1.240 1.220 1.230 101,000 123,460 1.2224 24.60 23.80 24.80 24.40 24.60 5,050 24.448 0.00%
2011-12-01 0 1.230 1.230 1.250 1.180 1.250 430,325 512,872 1.1918 24.60 24.60 25.00 23.60 25.00 21,516 23.836 5.13%
2011-11-30 0 1.170 - 1.090 1.100 1.240 2,355,000 2,820,200 1.1975 23.40 - 21.80 22.00 24.80 117,750 23.951 -8.59%
2011-11-29 0 1.280 1.260 1.280 1.240 1.290 350,000 443,500 1.2671 25.60 25.20 25.60 24.80 25.80 17,500 25.343 -2.29%
2011-11-28 0 1.310 1.240 1.310 1.300 1.350 96,000 126,400 1.3167 26.20 24.80 26.20 26.00 27.00 4,800 26.333 3.97%
2011-11-25 0 1.260 1.230 1.260 1.210 1.260 163,000 199,300 1.2227 25.20 24.60 25.20 24.20 25.20 8,150 24.454 0.00%
2011-11-24 0 1.260 1.220 1.260 1.220 1.260 14,000 17,240 1.2314 25.20 24.40 25.20 24.40 25.20 700 24.629 0.00%
2011-11-23 0 1.260 1.220 1.260 1.200 1.280 67,000 82,790 1.2357 25.20 24.40 25.20 24.00 25.60 3,350 24.713 -0.79%
2011-11-22 0 1.270 1.220 1.270 - - 20,000 25,400 1.2700 25.40 24.40 25.40 - - 1,000 25.400 0.00%
2011-11-21 0 1.270 1.230 1.270 1.250 1.270 18,000 22,590 1.2550 25.40 24.60 25.40 25.00 25.40 900 25.100 0.00%
2011-11-18 0 1.270 1.240 1.270 1.240 1.270 279,000 347,740 1.2464 25.40 24.80 25.40 24.80 25.40 13,950 24.928 -2.31%
2011-11-17 0 1.300 1.260 1.300 1.210 1.310 1,050,000 1,320,970 1.2581 26.00 25.20 26.00 24.20 26.20 52,500 25.161 -2.99%
2011-11-16 0 1.340 1.310 1.350 1.290 1.340 85,000 111,080 1.3068 26.80 26.20 27.00 25.80 26.80 4,250 26.136 -2.19%
2011-11-15 0 1.370 1.340 1.370 1.310 1.400 558,000 754,920 1.3529 27.40 26.80 27.40 26.20 28.00 27,900 27.058 -2.14%
2011-11-14 0 1.400 1.360 1.400 1.260 1.450 3,537,000 4,868,010 1.3763 28.00 27.20 28.00 25.20 29.00 176,850 27.526 10.24%
2011-11-11 0 1.270 1.260 1.270 1.250 1.300 119,000 150,460 1.2644 25.40 25.20 25.40 25.00 26.00 5,950 25.287 -0.78%
2011-11-10 0 1.280 1.230 1.280 1.230 1.300 865,000 1,088,850 1.2588 25.60 24.60 25.60 24.60 26.00 43,250 25.176 -4.48%
2011-11-09 0 1.340 1.340 1.350 1.330 1.380 521,000 709,570 1.3619 26.80 26.80 27.00 26.60 27.60 26,050 27.239 -2.19%
2011-11-08 0 1.370 1.330 1.360 1.310 1.370 655,000 879,900 1.3434 27.40 26.60 27.20 26.20 27.40 32,750 26.867 0.00%
2011-11-07 0 1.370 1.370 1.380 1.320 1.420 905,000 1,259,250 1.3914 27.40 27.40 27.60 26.40 28.40 45,250 27.829 -1.44%
2011-11-04 0 1.390 1.380 1.390 1.350 1.480 4,727,000 6,626,490 1.4018 27.80 27.60 27.80 27.00 29.60 236,350 28.037 4.51%
2011-11-03 0 1.330 1.270 1.330 1.280 1.350 359,000 476,250 1.3266 26.60 25.40 26.60 25.60 27.00 17,950 26.532 0.00%
2011-11-02 0 1.330 1.280 1.330 1.210 1.330 499,000 641,030 1.2846 26.60 25.60 26.60 24.20 26.60 24,950 25.693 0.00%
2011-11-01 0 1.330 1.260 1.330 - - 0 0 - 26.60 25.20 26.60 - - 0 - 0.00%
2011-10-31 0 1.330 1.300 1.330 1.300 1.360 433,000 565,730 1.3065 26.60 26.00 26.60 26.00 27.20 21,650 26.131 2.31%
2011-10-28 0 1.300 1.350 1.370 1.290 1.440 793,000 1,089,440 1.3738 26.00 27.00 27.40 25.80 28.80 39,650 27.476 -7.14%
2011-10-27 0 1.400 1.350 1.400 1.200 1.400 953,000 1,270,010 1.3326 28.00 27.00 28.00 24.00 28.00 47,650 26.653 12.90%
2011-10-26 0 1.240 1.180 1.240 - - 0 0 - 24.80 23.60 24.80 - - 0 - 0.00%
2011-10-25 0 1.240 1.200 1.240 1.180 1.240 862,000 1,032,310 1.1976 24.80 24.00 24.80 23.60 24.80 43,100 23.952 0.00%
2011-10-24 0 1.240 1.180 1.240 1.170 1.240 701,000 835,210 1.1915 24.80 23.60 24.80 23.40 24.80 35,050 23.829 3.33%
2011-10-21 0 1.200 1.160 1.200 1.120 1.200 536,000 626,510 1.1689 24.00 23.20 24.00 22.40 24.00 26,800 23.377 0.00%
2011-10-20 0 1.200 1.140 1.200 1.120 1.200 385,000 438,300 1.1384 24.00 22.80 24.00 22.40 24.00 19,250 22.769 -4.00%
2011-10-19 0 1.250 1.230 1.250 1.220 1.280 880,000 1,101,040 1.2512 25.00 24.60 25.00 24.40 25.60 44,000 25.024 -2.34%
2011-10-18 0 1.280 1.270 1.280 1.260 1.320 288,000 379,370 1.3173 25.60 25.40 25.60 25.20 26.40 14,400 26.345 -4.48%
2011-10-17 0 1.340 1.330 1.340 1.290 1.370 955,000 1,255,910 1.3151 26.80 26.60 26.80 25.80 27.40 47,750 26.302 3.08%
2011-10-14 0 1.300 1.250 1.300 1.250 1.360 179,000 229,200 1.2804 26.00 25.00 26.00 25.00 27.20 8,950 25.609 -4.41%
2011-10-13 0 1.360 1.320 1.360 1.300 1.380 665,000 890,590 1.3392 27.20 26.40 27.20 26.00 27.60 33,250 26.785 4.62%
2011-10-12 0 1.300 1.290 1.350 1.210 1.350 507,000 655,080 1.2921 26.00 25.80 27.00 24.20 27.00 25,350 25.841 -0.76%
2011-10-11 0 1.310 1.270 1.310 1.260 1.320 128,000 163,610 1.2782 26.20 25.40 26.20 25.20 26.40 6,400 25.564 0.77%
2011-10-10 0 1.300 1.230 1.300 1.200 1.300 92,000 112,790 1.2260 26.00 24.60 26.00 24.00 26.00 4,600 24.520 -3.70%
2011-10-07 0 1.350 1.210 1.350 1.200 1.350 153,000 196,820 1.2864 27.00 24.20 27.00 24.00 27.00 7,650 25.728 3.85%
2011-10-06 0 1.300 1.270 1.300 1.180 1.300 120,000 150,520 1.2543 26.00 25.40 26.00 23.60 26.00 6,000 25.087 3.17%
2011-10-04 0 1.260 1.220 1.260 1.170 1.260 120,000 142,860 1.1905 25.20 24.40 25.20 23.40 25.20 6,000 23.810 -0.79%
2011-10-03 0 1.270 1.200 1.270 1.140 1.270 248,000 291,620 1.1759 25.40 24.00 25.40 22.80 25.40 12,400 23.518 0.00%
2011-09-30 0 1.270 1.220 1.270 1.200 1.280 263,000 324,280 1.2330 25.40 24.40 25.40 24.00 25.60 13,150 24.660 -3.79%
2011-09-28 0 1.320 1.260 1.320 1.250 1.330 541,000 691,336 1.2779 26.40 25.20 26.40 25.00 26.60 27,050 25.558 0.76%
2011-09-27 0 1.310 1.260 1.340 1.220 1.410 1,084,000 1,378,910 1.2721 26.20 25.20 26.80 24.40 28.20 54,200 25.441 0.77%
2011-09-26 0 1.300 1.260 1.310 1.220 1.420 1,084,000 1,450,680 1.3383 26.00 25.20 26.20 24.40 28.40 54,200 26.765 -9.72%
2011-09-23 0 1.440 1.400 1.440 1.340 1.450 247,000 345,580 1.3991 28.80 28.00 28.80 26.80 29.00 12,350 27.982 -3.36%
2011-09-22 0 1.490 1.400 1.490 1.360 1.500 1,069,000 1,539,130 1.4398 29.80 28.00 29.80 27.20 30.00 53,450 28.796 -5.10%
2011-09-21 0 1.570 1.520 1.570 1.480 1.590 623,000 948,710 1.5228 31.40 30.40 31.40 29.60 31.80 31,150 30.456 -4.85%
2011-09-20 0 1.650 1.550 1.670 1.500 1.650 545,000 841,370 1.5438 33.00 31.00 33.40 30.00 33.00 27,250 30.876 1.85%
2011-09-19 0 1.620 1.580 1.620 1.530 1.620 190,000 299,960 1.5787 32.40 31.60 32.40 30.60 32.40 9,500 31.575 -3.57%
2011-09-16 0 1.680 1.670 1.700 1.610 1.690 190,000 311,850 1.6413 33.60 33.40 34.00 32.20 33.80 9,500 32.826 0.60%
2011-09-15 0 1.670 1.610 1.670 1.610 1.670 169,000 275,210 1.6285 33.40 32.20 33.40 32.20 33.40 8,450 32.569 -1.76%
2011-09-14 0 1.700 1.650 1.700 1.560 1.730 290,000 476,470 1.6430 34.00 33.00 34.00 31.20 34.60 14,500 32.860 -3.95%
2011-09-12 0 1.770 1.600 1.770 1.640 1.770 92,000 153,990 1.6738 35.40 32.00 35.40 32.80 35.40 4,600 33.476 0.00%
2011-09-09 0 1.770 1.680 1.770 1.680 1.780 85,000 145,680 1.7139 35.40 33.60 35.40 33.60 35.60 4,250 34.278 1.14%
2011-09-08 0 1.750 1.700 1.750 - - 0 0 - 35.00 34.00 35.00 - - 0 - 0.00%
2011-09-07 0 1.750 1.700 1.750 1.650 1.750 146,000 248,360 1.7011 35.00 34.00 35.00 33.00 35.00 7,300 34.022 0.00%
2011-09-06 0 1.750 1.680 1.770 1.650 1.750 285,000 474,210 1.6639 35.00 33.60 35.40 33.00 35.00 14,250 33.278 2.94%
2011-09-05 0 1.700 1.650 1.700 1.750 1.780 75,000 133,440 1.7792 34.00 33.00 34.00 35.00 35.60 3,750 35.584 -4.49%
2011-09-02 0 1.780 1.700 1.780 1.720 1.780 313,000 545,180 1.7418 35.60 34.00 35.60 34.40 35.60 15,650 34.836 -1.66%
2011-09-01 0 1.810 1.780 1.810 1.790 1.840 436,000 788,720 1.8090 36.20 35.60 36.20 35.80 36.80 21,800 36.180 0.56%
2011-08-31 0 1.800 1.760 1.800 1.720 1.800 672,000 1,169,820 1.7408 36.00 35.20 36.00 34.40 36.00 33,600 34.816 2.27%
2011-08-30 0 1.760 1.710 1.770 1.720 1.780 102,000 178,170 1.7468 35.20 34.20 35.40 34.40 35.60 5,100 34.935 3.53%
2011-08-29 0 1.700 1.700 1.760 1.700 1.780 831,000 1,443,200 1.7367 34.00 34.00 35.20 34.00 35.60 41,550 34.734 0.00%
2011-08-26 0 1.700 1.700 1.730 1.700 1.720 711,000 1,216,400 1.7108 34.00 34.00 34.60 34.00 34.40 35,550 34.217 -1.16%
2011-08-25 0 1.720 1.700 1.730 1.610 1.730 281,000 473,560 1.6853 34.40 34.00 34.60 32.20 34.60 14,050 33.705 6.83%
2011-08-24 0 1.610 1.610 1.620 1.580 1.640 777,000 1,248,090 1.6063 32.20 32.20 32.40 31.60 32.80 38,850 32.126 0.62%
2011-08-23 0 1.600 1.600 1.620 1.550 1.620 1,386,000 2,186,180 1.5773 32.00 32.00 32.40 31.00 32.40 69,300 31.547 3.90%
2011-08-22 0 1.540 1.540 1.550 1.460 1.740 2,226,000 3,565,430 1.6017 30.80 30.80 31.00 29.20 34.80 111,300 32.034 -10.47%
2011-08-19 0 1.720 1.720 1.740 1.660 1.800 2,093,000 3,582,380 1.7116 34.40 34.40 34.80 33.20 36.00 104,650 34.232 -6.01%
2011-08-18 0 1.830 1.780 1.830 1.760 1.890 2,749,000 4,986,550 1.8140 36.60 35.60 36.60 35.20 37.80 137,450 36.279 -6.15%
2011-08-17 0 1.950 1.930 1.950 1.800 2.040 5,517,000 10,444,020 1.8931 39.00 38.60 39.00 36.00 40.80 275,850 37.861 -5.80%
2011-08-16 0 2.070 2.040 2.080 1.980 2.120 1,762,000 3,613,020 2.0505 41.40 40.80 41.60 39.60 42.40 88,100 41.010 4.55%
2011-08-15 0 1.980 1.960 1.990 1.870 1.990 1,174,000 2,285,170 1.9465 39.60 39.20 39.80 37.40 39.80 58,700 38.930 6.45%
2011-08-12 0 1.860 1.850 1.870 1.860 1.930 510,000 970,470 1.9029 37.20 37.00 37.40 37.20 38.60 25,500 38.058 1.64%
2011-08-11 0 1.830 1.810 1.830 1.780 1.850 459,000 838,900 1.8277 36.60 36.20 36.60 35.60 37.00 22,950 36.553 2.81%
2011-08-10 0 1.780 1.780 1.800 1.750 1.980 2,648,000 4,868,970 1.8387 35.60 35.60 36.00 35.00 39.60 132,400 36.775 -5.82%
2011-08-09 0 1.890 1.820 1.890 1.650 2.000 3,341,000 6,153,930 1.8419 37.80 36.40 37.80 33.00 40.00 167,050 36.839 1.61%
2011-08-08 0 1.860 1.860 1.870 1.750 1.990 4,456,000 8,153,020 1.8297 37.20 37.20 37.40 35.00 39.80 222,800 36.593 -7.46%
2011-08-05 0 2.010 1.970 2.000 1.970 2.180 3,768,000 7,757,130 2.0587 40.20 39.40 40.00 39.40 43.60 188,400 41.174 -12.61%
2011-08-04 0 2.300 2.250 2.300 2.190 2.360 2,658,000 6,083,240 2.2887 46.00 45.00 46.00 43.80 47.20 132,900 45.773 -3.36%
2011-08-03 0 2.380 2.380 2.390 2.350 2.420 1,327,000 3,159,010 2.3806 47.60 47.60 47.80 47.00 48.40 66,350 47.611 -3.64%
2011-08-02 0 2.470 2.470 2.480 2.460 2.590 2,345,000 5,890,400 2.5119 49.40 49.40 49.60 49.20 51.80 117,250 50.238 -4.63%
2011-08-01 0 2.590 2.580 2.600 2.410 2.610 4,037,000 10,217,280 2.5309 51.80 51.60 52.00 48.20 52.20 201,850 50.618 3.60%
2011-07-29 0 2.500 2.480 2.500 2.230 2.520 4,720,785 11,269,995 2.3873 50.00 49.60 50.00 44.60 50.40 236,039 47.746 12.11%
2011-07-28 0 2.230 2.230 2.260 2.200 2.250 1,031,000 2,297,280 2.2282 44.60 44.60 45.20 44.00 45.00 51,550 44.564 -0.89%
2011-07-27 0 2.250 2.240 2.250 2.200 2.260 647,000 1,449,050 2.2396 45.00 44.80 45.00 44.00 45.20 32,350 44.793 0.00%
2011-07-26 0 2.250 2.260 2.270 2.140 2.260 3,201,000 7,110,550 2.2214 45.00 45.20 45.40 42.80 45.20 160,050 44.427 3.21%
2011-07-25 0 2.180 2.130 2.180 2.130 2.190 536,000 1,153,480 2.1520 43.60 42.60 43.60 42.60 43.80 26,800 43.040 -0.91%
2011-07-22 0 2.200 2.180 2.190 2.100 2.200 1,169,000 2,530,550 2.1647 44.00 43.60 43.80 42.00 44.00 58,450 43.294 3.77%
2011-07-21 0 2.120 2.120 2.140 2.060 2.190 702,000 1,504,990 2.1439 42.40 42.40 42.80 41.20 43.80 35,100 42.877 -0.93%
2011-07-20 0 2.140 2.140 2.150 2.110 2.160 1,659,000 3,534,350 2.1304 42.80 42.80 43.00 42.20 43.20 82,950 42.608 2.39%
2011-07-19 0 2.090 2.090 2.100 2.060 2.150 1,095,000 2,296,070 2.0969 41.80 41.80 42.00 41.20 43.00 54,750 41.937 0.00%
2011-07-18 0 2.090 2.090 2.110 2.080 2.130 464,000 975,230 2.1018 41.80 41.80 42.20 41.60 42.60 23,200 42.036 0.48%
2011-07-15 0 2.080 2.080 2.110 2.080 2.110 338,000 709,710 2.0997 41.60 41.60 42.20 41.60 42.20 16,900 41.995 -0.95%
2011-07-14 0 2.100 2.100 2.120 2.100 2.140 682,000 1,438,580 2.1094 42.00 42.00 42.40 42.00 42.80 34,100 42.187 -0.94%
2011-07-13 0 2.120 2.100 2.160 2.100 2.150 456,000 969,630 2.1264 42.40 42.00 43.20 42.00 43.00 22,800 42.528 2.42%
2011-07-12 0 2.070 2.070 2.090 2.070 2.120 528,000 1,106,450 2.0955 41.40 41.40 41.80 41.40 42.40 26,400 41.911 -5.05%
2011-07-11 0 2.180 2.150 2.190 2.150 2.190 390,000 842,890 2.1613 43.60 43.00 43.80 43.00 43.80 19,500 43.225 -0.46%
2011-07-08 0 2.190 2.160 2.200 2.180 2.210 421,000 922,140 2.1904 43.80 43.20 44.00 43.60 44.20 21,050 43.807 0.46%
2011-07-07 0 2.180 2.140 2.180 2.130 2.210 2,924,000 6,370,780 2.1788 43.60 42.80 43.60 42.60 44.20 146,200 43.576 -0.91%
2011-07-06 0 2.200 2.190 2.200 2.050 2.250 1,947,500 4,176,725 2.1447 44.00 43.80 44.00 41.00 45.00 97,375 42.893 3.77%
2011-07-05 0 2.120 2.080 2.120 2.090 2.130 1,534,000 3,235,710 2.1093 42.40 41.60 42.40 41.80 42.60 76,700 42.187 -0.47%
2011-07-04 0 2.130 2.130 2.150 2.100 2.160 2,348,000 4,990,950 2.1256 42.60 42.60 43.00 42.00 43.20 117,400 42.512 1.43%
2011-06-30 0 2.100 2.100 2.150 2.080 2.150 1,258,000 2,650,420 2.1069 42.00 42.00 43.00 41.60 43.00 62,900 42.137 0.48%
2011-06-29 0 2.090 2.070 2.100 2.090 2.180 305,000 646,390 2.1193 41.80 41.40 42.00 41.80 43.60 15,250 42.386 0.48%
2011-06-28 0 2.080 2.070 2.080 2.050 2.100 318,000 662,430 2.0831 41.60 41.40 41.60 41.00 42.00 15,900 41.662 1.46%
2011-06-27 0 2.050 2.040 2.090 2.030 2.050 330,000 675,100 2.0458 41.00 40.80 41.80 40.60 41.00 16,500 40.915 -2.84%
2011-06-24 0 2.110 2.100 2.110 2.000 2.110 873,000 1,808,120 2.0712 42.20 42.00 42.20 40.00 42.20 43,650 41.423 4.46%
2011-06-23 0 2.020 2.020 2.050 2.000 2.060 442,000 893,090 2.0206 40.40 40.40 41.00 40.00 41.20 22,100 40.411 -0.98%
2011-06-22 0 2.040 2.020 2.050 2.040 2.060 51,000 102,950 2.0186 40.80 40.40 41.00 40.80 41.20 2,550 40.373 2.00%
2011-06-21 0 2.000 1.980 1.990 1.960 2.060 257,000 517,300 2.0128 40.00 39.60 39.80 39.20 41.20 12,850 40.257 -0.50%
2011-06-20 0 2.010 1.950 2.010 2.010 2.160 1,271,000 2,664,900 2.0967 40.20 39.00 40.20 40.20 43.20 63,550 41.934 1.01%
2011-06-17 0 1.990 1.900 1.990 1.950 2.050 304,000 602,030 1.9804 39.80 38.00 39.80 39.00 41.00 15,200 39.607 1.02%
2011-06-16 0 1.970 1.940 1.970 1.920 1.980 448,000 879,950 1.9642 39.40 38.80 39.40 38.40 39.60 22,400 39.283 -2.48%
2011-06-15 0 2.020 1.960 2.020 1.970 2.050 581,000 1,163,560 2.0027 40.40 39.20 40.40 39.40 41.00 29,050 40.054 3.59%
2011-06-14 0 1.950 1.910 1.990 1.890 2.020 1,109,000 2,150,480 1.9391 39.00 38.20 39.80 37.80 40.40 55,450 38.782 1.04%
2011-06-13 0 1.930 1.910 1.930 1.850 1.970 611,000 1,173,180 1.9201 38.60 38.20 38.60 37.00 39.40 30,550 38.402 1.58%
2011-06-10 0 1.900 1.910 1.930 1.880 2.000 2,148,000 4,100,760 1.9091 38.00 38.20 38.60 37.60 40.00 107,400 38.182 -5.47%
2011-06-09 0 2.010 2.010 2.040 1.960 2.100 1,785,000 3,639,480 2.0389 40.20 40.20 40.80 39.20 42.00 89,250 40.778 -4.29%
2011-06-08 0 2.100 2.100 2.150 2.100 2.180 405,000 862,960 2.1308 42.00 42.00 43.00 42.00 43.60 20,250 42.615 -3.67%
2011-06-07 0 2.180 2.160 2.190 2.150 2.240 440,000 958,940 2.1794 43.60 43.20 43.80 43.00 44.80 22,000 43.588 0.46%
2011-06-03 0 2.170 2.160 2.170 2.170 2.240 638,000 1,393,380 2.1840 43.40 43.20 43.40 43.40 44.80 31,900 43.680 -0.46%
2011-06-02 0 2.180 2.170 2.200 2.160 2.200 360,000 782,260 2.1729 43.60 43.40 44.00 43.20 44.00 18,000 43.459 -2.68%
2011-06-01 0 2.240 2.230 2.240 2.200 2.320 651,652 1,470,839 2.2571 44.80 44.60 44.80 44.00 46.40 32,583 45.142 -3.45%
2011-05-31 0 2.320 2.310 2.320 2.160 2.320 993,000 2,249,960 2.2658 46.40 46.20 46.40 43.20 46.40 49,650 45.316 7.41%
2011-05-30 0 2.160 2.150 2.200 2.110 2.220 646,000 1,411,470 2.1849 43.20 43.00 44.00 42.20 44.40 32,300 43.699 -3.57%
2011-05-27 0 2.240 2.220 2.250 2.200 2.280 248,000 555,440 2.2397 44.80 44.40 45.00 44.00 45.60 12,400 44.794 0.00%
2011-05-26 0 2.240 2.200 2.240 2.200 2.300 1,941,000 4,401,840 2.2678 44.80 44.00 44.80 44.00 46.00 97,050 45.356 -0.44%
2011-05-25 0 2.250 2.250 2.270 2.220 2.310 725,000 1,634,640 2.2547 45.00 45.00 45.40 44.40 46.20 36,250 45.094 -3.85%
2011-05-24 0 2.340 2.300 2.340 2.200 2.340 1,898,000 4,258,480 2.2437 46.80 46.00 46.80 44.00 46.80 94,900 44.873 3.08%
2011-05-23 0 2.270 2.270 2.290 2.250 2.350 651,000 1,503,860 2.3101 45.40 45.40 45.80 45.00 47.00 32,550 46.202 -4.62%
2011-05-20 0 2.380 2.350 2.390 2.350 2.380 291,000 688,570 2.3662 47.60 47.00 47.80 47.00 47.60 14,550 47.324 0.00%
2011-05-19 0 2.380 2.380 2.400 2.360 2.440 773,000 1,845,990 2.3881 47.60 47.60 48.00 47.20 48.80 38,650 47.762 -0.42%
2011-05-18 0 2.390 2.390 2.420 2.390 2.450 370,800 897,642 2.4208 47.80 47.80 48.40 47.80 49.00 18,540 48.417 -0.42%
2011-05-17 0 2.400 2.370 2.400 2.350 2.420 1,326,000 3,148,750 2.3746 48.00 47.40 48.00 47.00 48.40 66,300 47.492 0.00%
2011-05-16 0 2.400 2.390 2.400 2.390 2.500 790,000 1,920,600 2.4311 48.00 47.80 48.00 47.80 50.00 39,500 48.623 -0.83%
2011-05-13 0 2.420 2.410 2.420 2.380 2.430 679,000 1,632,260 2.4039 48.40 48.20 48.40 47.60 48.60 33,950 48.078 -0.41%
2011-05-12 0 2.430 2.390 2.430 2.400 2.440 975,000 2,354,810 2.4152 48.60 47.80 48.60 48.00 48.80 48,750 48.304 -0.41%
2011-05-11 0 2.440 2.440 2.450 2.400 2.470 1,128,000 2,757,500 2.4446 48.80 48.80 49.00 48.00 49.40 56,400 48.892 2.09%
2011-05-09 0 2.390 2.340 2.390 2.310 2.460 1,663,000 3,939,410 2.3689 47.80 46.80 47.80 46.20 49.20 83,150 47.377 -1.65%
2011-05-06 0 2.430 2.420 2.430 2.390 2.440 325,000 786,750 2.4208 48.60 48.40 48.60 47.80 48.80 16,250 48.415 1.25%
2011-05-05 0 2.400 2.400 2.420 2.380 2.430 359,000 864,110 2.4070 48.00 48.00 48.40 47.60 48.60 17,950 48.140 -0.41%
2011-05-04 0 2.410 2.400 2.420 2.400 2.420 326,000 785,300 2.4089 48.20 48.00 48.40 48.00 48.40 16,300 48.178 -1.63%
2011-05-03 0 2.450 2.400 2.450 2.390 2.460 2,483,054 5,968,287 2.4036 49.00 48.00 49.00 47.80 49.20 124,153 48.072 -0.81%
2011-04-29 0 2.470 2.450 2.470 2.410 2.470 318,000 782,570 2.4609 49.40 49.00 49.40 48.20 49.40 15,900 49.218 2.49%
2011-04-28 0 2.410 2.410 2.450 2.400 2.500 2,037,000 4,952,020 2.4310 48.20 48.20 49.00 48.00 50.00 101,850 48.621 -3.21%
2011-04-27 0 2.490 2.490 2.500 2.490 2.550 698,000 1,748,820 2.5055 49.80 49.80 50.00 49.80 51.00 34,900 50.109 -1.97%
2011-04-26 0 2.540 2.540 2.550 2.510 2.620 3,141,000 7,983,890 2.5418 50.80 50.80 51.00 50.20 52.40 157,050 50.837 -2.68%
2011-04-21 0 2.610 2.570 2.610 2.520 2.620 1,820,000 4,695,020 2.5797 52.20 51.40 52.20 50.40 52.40 91,000 51.594 -0.38%
2011-04-20 0 2.620 2.610 2.620 2.580 2.680 3,747,000 9,890,220 2.6395 52.40 52.20 52.40 51.60 53.60 187,350 52.790 1.55%
2011-04-19 0 2.580 2.560 2.580 2.420 2.580 4,058,000 10,112,630 2.4920 51.60 51.20 51.60 48.40 51.60 202,900 49.840 5.74%
2011-04-18 0 2.440 2.420 2.440 2.420 2.450 138,000 337,100 2.4428 48.80 48.40 48.80 48.40 49.00 6,900 48.855 0.41%
2011-04-15 0 2.430 2.440 2.450 2.410 2.460 1,501,000 3,656,580 2.4361 48.60 48.80 49.00 48.20 49.20 75,050 48.722 0.00%
2011-04-14 0 2.430 2.420 2.440 2.380 2.440 1,435,000 3,452,990 2.4063 48.60 48.40 48.80 47.60 48.80 71,750 48.125 0.83%
2011-04-13 0 2.410 2.410 2.420 2.380 2.410 862,000 2,063,150 2.3934 48.20 48.20 48.40 47.60 48.20 43,100 47.869 0.00%
2011-04-12 0 2.410 2.410 2.440 2.410 2.440 622,000 1,507,140 2.4231 48.20 48.20 48.80 48.20 48.80 31,100 48.461 -1.23%
2011-04-11 0 2.440 2.430 2.440 2.300 2.470 1,307,000 3,195,710 2.4451 48.80 48.60 48.80 46.00 49.40 65,350 48.901 -0.81%
2011-04-08 0 2.460 2.440 2.470 2.400 2.470 1,589,000 3,855,210 2.4262 49.20 48.80 49.40 48.00 49.40 79,450 48.524 0.00%
2011-04-07 0 2.460 2.450 2.460 2.430 2.480 1,685,000 4,141,810 2.4580 49.20 49.00 49.20 48.60 49.60 84,250 49.161 -0.40%
2011-04-06 0 2.470 2.460 2.470 2.390 2.520 1,584,000 3,928,310 2.4800 49.40 49.20 49.40 47.80 50.40 79,200 49.600 1.23%
2011-04-04 0 2.440 2.440 2.450 2.380 2.440 597,000 1,437,380 2.4077 48.80 48.80 49.00 47.60 48.80 29,850 48.153 0.41%
2011-04-01 0 2.430 2.430 2.460 2.430 2.500 486,000 1,190,030 2.4486 48.60 48.60 49.20 48.60 50.00 24,300 48.972 -2.02%
2011-03-31 0 2.480 2.430 2.480 2.430 2.500 404,000 992,280 2.4561 49.60 48.60 49.60 48.60 50.00 20,200 49.123 1.64%
2011-03-30 0 2.440 2.430 2.440 2.420 2.550 734,000 1,824,970 2.4863 48.80 48.60 48.80 48.40 51.00 36,700 49.727 -2.01%
2011-03-29 0 2.490 2.460 2.490 2.410 2.510 898,000 2,230,070 2.4834 49.80 49.20 49.80 48.20 50.20 44,900 49.667 3.32%
2011-03-28 0 2.410 2.410 2.440 2.380 2.410 404,000 970,830 2.4030 48.20 48.20 48.80 47.60 48.20 20,200 48.061 -1.23%
2011-03-25 0 2.440 2.430 2.450 2.400 2.450 256,000 622,080 2.4300 48.80 48.60 49.00 48.00 49.00 12,800 48.600 0.83%
2011-03-24 0 2.420 2.410 2.420 2.420 2.470 486,000 1,182,300 2.4327 48.40 48.20 48.40 48.40 49.40 24,300 48.654 -1.22%
2011-03-23 0 2.450 2.430 2.450 2.430 2.470 710,000 1,737,220 2.4468 49.00 48.60 49.00 48.60 49.40 35,500 48.936 -0.41%
2011-03-22 0 2.460 2.460 2.470 2.450 2.500 890,500 2,203,000 2.4739 49.20 49.20 49.40 49.00 50.00 44,525 49.478 -1.20%
2011-03-21 0 2.490 2.490 2.500 2.440 2.520 1,348,000 3,354,380 2.4884 49.80 49.80 50.00 48.80 50.40 67,400 49.768 0.81%
2011-03-18 0 2.470 2.470 2.500 2.420 2.500 2,485,000 6,182,370 2.4879 49.40 49.40 50.00 48.40 50.00 124,250 49.758 3.35%
2011-03-17 0 2.390 2.400 2.440 2.390 2.460 1,244,000 3,012,440 2.4216 47.80 48.00 48.80 47.80 49.20 62,200 48.432 -5.16%
2011-03-16 0 2.520 2.510 2.550 2.460 2.570 1,091,000 2,754,100 2.5244 50.40 50.20 51.00 49.20 51.40 54,550 50.488 -1.18%
2011-03-15 0 2.550 2.500 2.550 2.410 2.550 1,679,000 4,127,310 2.4582 51.00 50.00 51.00 48.20 51.00 83,950 49.164 0.79%
2011-03-14 0 2.530 2.520 2.530 2.450 2.640 1,072,000 2,733,580 2.5500 50.60 50.40 50.60 49.00 52.80 53,600 51.000 -0.78%
2011-03-11 0 2.550 2.550 2.570 2.480 2.710 2,035,000 5,322,880 2.6157 51.00 51.00 51.40 49.60 54.20 101,750 52.313 -3.77%
2011-03-10 0 2.650 2.640 2.660 2.570 2.670 2,180,000 5,722,440 2.6250 53.00 52.80 53.20 51.40 53.40 109,000 52.499 3.52%
2011-03-09 0 2.560 2.560 2.580 2.480 2.600 1,923,000 4,903,910 2.5501 51.20 51.20 51.60 49.60 52.00 96,150 51.003 3.64%
2011-03-08 0 2.470 2.470 2.480 2.440 2.500 183,000 451,450 2.4669 49.40 49.40 49.60 48.80 50.00 9,150 49.339 -1.20%
2011-03-07 0 2.500 2.490 2.500 2.480 2.510 375,000 934,330 2.4915 50.00 49.80 50.00 49.60 50.20 18,750 49.831 -0.40%
2011-03-04 0 2.510 2.510 2.520 2.490 2.540 1,084,000 2,733,680 2.5218 50.20 50.20 50.40 49.80 50.80 54,200 50.437 0.40%
2011-03-03 0 2.500 2.500 2.510 2.430 2.510 725,000 1,795,070 2.4760 50.00 50.00 50.20 48.60 50.20 36,250 49.519 2.46%
2011-03-02 0 2.440 2.440 2.450 2.370 2.460 613,000 1,497,670 2.4432 48.80 48.80 49.00 47.40 49.20 30,650 48.864 -0.81%
2011-03-01 0 2.460 2.450 2.460 2.410 2.460 471,000 1,151,040 2.4438 49.20 49.00 49.20 48.20 49.20 23,550 48.876 0.82%
2011-02-28 0 2.440 2.420 2.440 2.380 2.470 631,000 1,527,920 2.4214 48.80 48.40 48.80 47.60 49.40 31,550 48.429 3.83%
2011-02-25 0 2.350 2.330 2.350 2.280 2.380 342,000 802,350 2.3461 47.00 46.60 47.00 45.60 47.60 17,100 46.921 3.98%
2011-02-24 0 2.260 2.250 2.280 2.240 2.330 1,008,000 2,297,770 2.2795 45.20 45.00 45.60 44.80 46.60 50,400 45.591 0.89%
2011-02-23 0 2.240 2.240 2.290 2.230 2.320 2,379,000 5,413,980 2.2757 44.80 44.80 45.80 44.60 46.40 118,950 45.515 -2.61%
2011-02-22 0 2.300 2.300 2.310 2.260 2.360 2,036,000 4,684,230 2.3007 46.00 46.00 46.20 45.20 47.20 101,800 46.014 -2.13%
2011-02-21 0 2.350 2.350 2.360 2.320 2.420 1,037,000 2,441,520 2.3544 47.00 47.00 47.20 46.40 48.40 51,850 47.088 -1.67%
2011-02-18 0 2.390 2.360 2.390 2.300 2.400 902,000 2,118,340 2.3485 47.80 47.20 47.80 46.00 48.00 45,100 46.970 1.27%
2011-02-17 0 2.360 2.360 2.370 2.330 2.430 1,107,000 2,615,280 2.3625 47.20 47.20 47.40 46.60 48.60 55,350 47.250 -2.07%
2011-02-16 0 2.410 2.400 2.460 2.400 2.570 1,692,000 4,165,500 2.4619 48.20 48.00 49.20 48.00 51.40 84,600 49.238 -3.98%
2011-02-15 0 2.510 2.510 2.520 2.480 2.520 685,000 1,711,690 2.4988 50.20 50.20 50.40 49.60 50.40 34,250 49.976 1.62%
2011-02-14 0 2.470 2.480 2.500 2.470 2.530 874,000 2,176,430 2.4902 49.40 49.60 50.00 49.40 50.60 43,700 49.804 -0.40%
2011-02-11 0 2.480 2.480 2.490 2.430 2.500 1,001,000 2,473,270 2.4708 49.60 49.60 49.80 48.60 50.00 50,050 49.416 0.81%
2011-02-10 0 2.460 2.460 2.480 2.460 2.600 1,622,000 4,094,450 2.5243 49.20 49.20 49.60 49.20 52.00 81,100 50.486 -4.65%
2011-02-09 0 2.580 2.560 2.580 2.550 2.650 841,000 2,161,120 2.5697 51.60 51.20 51.60 51.00 53.00 42,050 51.394 0.00%
2011-02-08 0 2.580 2.580 2.610 2.580 2.650 254,000 662,880 2.6098 51.60 51.60 52.20 51.60 53.00 12,700 52.195 -2.64%
2011-02-07 0 2.650 2.640 2.650 2.530 2.690 888,000 2,335,710 2.6303 53.00 52.80 53.00 50.60 53.80 44,400 52.606 0.38%
2011-02-02 0 2.640 2.640 2.650 2.630 2.690 639,000 1,692,590 2.6488 52.80 52.80 53.00 52.60 53.80 31,950 52.976 0.00%
2011-02-01 0 2.640 2.630 2.640 2.530 2.640 730,000 1,903,710 2.6078 52.80 52.60 52.80 50.60 52.80 36,500 52.156 3.53%
2011-01-31 0 2.550 2.540 2.550 2.450 2.550 934,000 2,340,970 2.5064 51.00 50.80 51.00 49.00 51.00 46,700 50.128 0.39%
2011-01-28 0 2.540 2.500 2.520 2.450 2.540 1,361,000 3,383,180 2.4858 50.80 50.00 50.40 49.00 50.80 68,050 49.716 0.79%
2011-01-27 0 2.520 2.510 2.530 2.500 2.670 4,336,000 11,118,910 2.5643 50.40 50.20 50.60 50.00 53.40 216,800 51.286 -5.26%
2011-01-26 0 2.660 2.650 2.660 2.510 2.660 3,353,000 8,663,420 2.5838 53.20 53.00 53.20 50.20 53.20 167,650 51.676 0.38%
2011-01-25 0 2.650 2.650 2.660 2.610 2.740 4,845,000 12,864,350 2.6552 53.00 53.00 53.20 52.20 54.80 242,250 53.104 -1.85%
2011-01-24 0 2.700 2.690 2.700 2.690 2.860 3,732,000 10,254,440 2.7477 54.00 53.80 54.00 53.80 57.20 186,600 54.954 -5.26%
2011-01-21 0 2.850 2.840 2.850 2.760 2.880 6,194,000 17,506,570 2.8264 57.00 56.80 57.00 55.20 57.60 309,700 56.528 3.64%
2011-01-20 0 2.750 2.750 2.770 2.750 2.870 3,584,000 9,935,650 2.7722 55.00 55.00 55.40 55.00 57.40 179,200 55.444 -4.51%
2011-01-19 0 2.880 2.870 2.880 2.790 2.950 16,553,000 47,780,280 2.8865 57.60 57.40 57.60 55.80 59.00 827,650 57.730 1.77%
2011-01-18 0 2.830 2.830 2.840 2.600 2.850 16,286,000 45,156,090 2.7727 56.60 56.60 56.80 52.00 57.00 814,300 55.454 6.79%
2011-01-17 0 2.650 2.650 2.660 2.620 2.690 5,756,000 15,262,610 2.6516 53.00 53.00 53.20 52.40 53.80 287,800 53.032 0.00%
2011-01-14 0 2.650 2.630 2.660 2.490 2.730 17,640,000 46,826,390 2.6546 53.00 52.60 53.20 49.80 54.60 882,000 53.091 6.43%
2011-01-13 0 2.490 2.470 2.500 2.390 2.500 2,866,500 6,984,995 2.4368 49.80 49.40 50.00 47.80 50.00 143,325 48.735 2.89%
2011-01-12 0 2.420 2.400 2.420 2.400 2.560 3,750,000 9,267,940 2.4715 48.40 48.00 48.40 48.00 51.20 187,500 49.429 -0.82%
2011-01-11 0 2.440 2.430 2.450 2.400 2.510 3,934,000 9,625,300 2.4467 48.80 48.60 49.00 48.00 50.20 196,700 48.934 -3.94%
2011-01-10 0 2.540 2.540 2.550 2.530 2.620 3,167,000 8,097,520 2.5568 50.80 50.80 51.00 50.60 52.40 158,350 51.137 -1.55%
2011-01-07 0 2.580 2.570 2.590 2.470 2.660 10,519,000 27,268,230 2.5923 51.60 51.40 51.80 49.40 53.20 525,950 51.846 4.03%
2011-01-06 0 2.480 2.480 2.490 2.420 2.530 9,058,000 22,534,880 2.4878 49.60 49.60 49.80 48.40 50.60 452,900 49.757 -1.59%
2011-01-05 0 2.520 2.510 2.520 2.240 2.530 28,477,000 69,156,370 2.4285 50.40 50.20 50.40 44.80 50.60 1,423,850 48.570 12.50%
2011-01-04 0 2.240 2.240 2.260 2.120 2.260 9,900,000 21,694,990 2.1914 44.80 44.80 45.20 42.40 45.20 495,000 43.828 5.66%
2011-01-03 0 2.120 2.120 2.140 2.100 2.200 1,512,000 3,233,270 2.1384 42.40 42.40 42.80 42.00 44.00 75,600 42.768 -1.85%
2010-12-31 0 2.160 2.160 2.170 2.100 2.170 1,672,000 3,588,960 2.1465 43.20 43.20 43.40 42.00 43.40 83,600 42.930 1.41%
2010-12-30 0 2.130 2.120 2.130 2.110 2.160 1,291,000 2,757,050 2.1356 42.60 42.40 42.60 42.20 43.20 64,550 42.712 -0.47%
2010-12-29 0 2.140 2.120 2.150 2.080 2.170 3,301,000 7,016,990 2.1257 42.80 42.40 43.00 41.60 43.40 165,050 42.514 -1.38%
2010-12-28 0 2.170 2.130 2.170 2.110 2.180 566,000 1,209,610 2.1371 43.40 42.60 43.40 42.20 43.60 28,300 42.742 -0.91%
2010-12-24 0 2.190 2.180 2.190 2.050 2.210 3,702,000 7,895,590 2.1328 43.80 43.60 43.80 41.00 44.20 185,100 42.656 3.30%
2010-12-23 0 2.120 2.110 2.120 2.110 2.150 719,000 1,536,690 2.1373 42.40 42.20 42.40 42.20 43.00 35,950 42.745 -0.47%
2010-12-22 0 2.130 2.120 2.140 2.100 2.140 733,000 1,566,460 2.1371 42.60 42.40 42.80 42.00 42.80 36,650 42.741 1.91%
2010-12-21 0 2.090 2.080 2.100 2.070 2.120 2,401,000 5,039,020 2.0987 41.80 41.60 42.00 41.40 42.40 120,050 41.974 -0.95%
2010-12-20 0 2.110 2.090 2.100 2.100 2.160 1,756,000 3,755,300 2.1386 42.20 41.80 42.00 42.00 43.20 87,800 42.771 -2.31%
2010-12-17 0 2.160 2.160 2.170 2.100 2.170 2,120,000 4,546,330 2.1445 43.20 43.20 43.40 42.00 43.40 106,000 42.890 1.89%
2010-12-16 0 2.120 2.120 2.130 2.070 2.130 1,692,000 3,577,050 2.1141 42.40 42.40 42.60 41.40 42.60 84,600 42.282 1.44%
2010-12-15 0 2.090 2.080 2.100 2.070 2.140 1,787,000 3,751,470 2.0993 41.80 41.60 42.00 41.40 42.80 89,350 41.986 -2.34%
2010-12-14 0 2.140 2.130 2.140 2.100 2.170 2,717,000 5,820,330 2.1422 42.80 42.60 42.80 42.00 43.40 135,850 42.844 1.90%
2010-12-13 0 2.100 2.090 2.100 2.000 2.130 3,705,000 7,642,780 2.0628 42.00 41.80 42.00 40.00 42.60 185,250 41.257 5.53%
2010-12-10 0 1.990 1.980 1.990 1.940 2.070 6,903,000 13,684,480 1.9824 39.80 39.60 39.80 38.80 41.40 345,150 39.648 -3.86%
2010-12-09 0 2.070 2.060 2.070 2.060 2.180 1,919,000 4,053,770 2.1124 41.40 41.20 41.40 41.20 43.60 95,950 42.249 -2.82%
2010-12-08 0 2.130 2.130 2.140 2.130 2.160 1,698,000 3,636,050 2.1414 42.60 42.60 42.80 42.60 43.20 84,900 42.827 -2.74%
2010-12-07 0 2.190 2.150 2.190 2.150 2.220 2,970,000 6,499,290 2.1883 43.80 43.00 43.80 43.00 44.40 148,500 43.766 -0.45%
2010-12-06 0 2.200 2.200 2.210 2.180 2.220 1,332,000 2,931,860 2.2011 44.00 44.00 44.20 43.60 44.40 66,600 44.022 -0.45%
2010-12-03 0 2.210 2.200 2.220 2.200 2.250 2,414,000 5,371,610 2.2252 44.20 44.00 44.40 44.00 45.00 120,700 44.504 -1.34%
2010-12-02 0 2.240 2.240 2.250 2.210 2.300 7,833,000 17,590,860 2.2457 44.80 44.80 45.00 44.20 46.00 391,650 44.915 1.36%
2010-12-01 0 2.210 2.210 2.220 2.190 2.300 12,190,000 27,381,730 2.2462 44.20 44.20 44.40 43.80 46.00 609,500 44.925 0.91%
2010-11-30 0 2.190 2.180 2.190 2.170 2.280 7,100,000 15,634,130 2.2020 43.80 43.60 43.80 43.40 45.60 355,000 44.040 -3.95%
2010-11-29 0 2.280 2.280 2.290 2.260 2.400 3,523,000 8,109,680 2.3019 45.60 45.60 45.80 45.20 48.00 176,150 46.038 -4.20%
2010-11-26 0 2.380 2.370 2.380 2.310 2.430 15,843,000 37,878,790 2.3909 47.60 47.40 47.60 46.20 48.60 792,150 47.818 1.28%
2010-11-25 0 2.350 2.340 2.350 2.160 2.350 10,783,000 24,837,340 2.3034 47.00 46.80 47.00 43.20 47.00 539,150 46.068 7.80%
2010-11-24 0 2.180 2.180 2.190 2.140 2.270 4,991,000 10,971,340 2.1982 43.60 43.60 43.80 42.80 45.40 249,550 43.964 -0.91%
2010-11-23 0 2.200 2.200 2.210 2.200 2.310 8,049,000 18,011,180 2.2377 44.00 44.00 44.20 44.00 46.20 402,450 44.754 -4.76%
2010-11-22 0 2.310 2.300 2.310 2.240 2.390 9,487,000 22,013,560 2.3204 46.20 46.00 46.20 44.80 47.80 474,350 46.408 -1.28%
2010-11-19 0 2.340 2.340 2.350 2.330 2.400 7,829,000 18,468,970 2.3590 46.80 46.80 47.00 46.60 48.00 391,450 47.181 -1.68%
2010-11-18 0 2.380 2.370 2.390 2.320 2.450 16,672,000 39,855,450 2.3906 47.60 47.40 47.80 46.40 49.00 833,600 47.811 -0.42%
2010-11-17 0 2.390 2.390 2.400 2.350 2.490 21,228,000 51,388,210 2.4208 47.80 47.80 48.00 47.00 49.80 1,061,400 48.415 -1.24%
2010-11-16 0 2.420 2.420 2.430 2.370 2.700 150,710,000 382,344,910 2.5370 48.40 48.40 48.60 47.40 54.00 7,535,500 50.739

Webb-site Database - Powered By Linux Group

Back to top