DRAGON CROWN GROUP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00935  2011-06-10  2022-08-08  2022-08-23
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2022-08-22 1 - - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2022-08-08 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.00%
2022-08-05 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.00%
2022-08-04 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.00%
2022-08-03 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.00%
2022-08-02 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.00%
2022-08-01 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.79%
2022-07-29 0 1.260 1.260 1.280 - - 0 0 - 1.260 1.260 1.280 - - 0 - 0.00%
2022-07-28 0 1.260 1.260 1.280 - - 0 0 - 1.260 1.260 1.280 - - 0 - 0.00%
2022-07-27 0 1.260 1.260 1.280 - - 0 0 - 1.260 1.260 1.280 - - 0 - 0.00%
2022-07-26 0 1.260 1.260 1.280 - - 0 0 - 1.260 1.260 1.280 - - 0 - 0.00%
2022-07-25 0 1.260 1.260 1.280 - - 0 0 - 1.260 1.260 1.280 - - 0 - 0.00%
2022-07-22 0 1.260 1.260 1.280 - - 0 0 - 1.260 1.260 1.280 - - 0 - 0.00%
2022-07-21 0 1.260 1.260 1.280 - - 0 0 - 1.260 1.260 1.280 - - 0 - 0.00%
2022-07-20 0 1.260 1.260 1.280 - - 0 0 - 1.260 1.260 1.280 - - 0 - 0.00%
2022-07-19 0 1.260 1.260 1.280 1.260 1.260 18,000 22,680 1.2600 1.260 1.260 1.280 1.260 1.260 18,000 1.2600 0.00%
2022-07-18 0 1.260 1.260 1.280 1.260 1.260 300,000 378,000 1.2600 1.260 1.260 1.280 1.260 1.260 300,000 1.2600 0.00%
2022-07-15 0 1.260 1.260 1.280 1.260 1.260 2,000 2,520 1.2600 1.260 1.260 1.280 1.260 1.260 2,000 1.2600 -0.79%
2022-07-14 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-07-13 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-07-12 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-07-11 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-07-08 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-07-07 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-07-06 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-07-05 0 1.270 1.260 1.280 1.270 1.270 4,000 5,080 1.2700 1.270 1.260 1.280 1.270 1.270 4,000 1.2700 0.00%
2022-07-04 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-06-30 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-06-29 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-06-28 0 1.270 1.270 1.280 1.260 1.270 440,000 557,460 1.2670 1.270 1.270 1.280 1.260 1.270 440,000 1.2670 0.79%
2022-06-27 0 1.260 1.260 1.280 1.260 1.260 70,000 88,200 1.2600 1.260 1.260 1.280 1.260 1.260 70,000 1.2600 -0.79%
2022-06-24 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-06-23 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-06-22 0 1.270 1.260 1.280 1.270 1.270 14,000 17,780 1.2700 1.270 1.260 1.280 1.270 1.270 14,000 1.2700 0.00%
2022-06-21 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-06-20 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-06-17 0 1.270 1.260 1.270 - - 0 0 - 1.270 1.260 1.270 - - 0 - 0.00%
2022-06-16 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-06-15 0 1.270 1.260 1.270 - - 0 0 - 1.270 1.260 1.270 - - 0 - 0.00%
2022-06-14 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-06-13 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-06-10 0 1.270 1.260 1.270 - - 0 0 - 1.270 1.260 1.270 - - 0 - 0.00%
2022-06-09 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-06-08 0 1.270 1.260 1.270 - - 0 0 - 1.270 1.260 1.270 - - 0 - 0.00%
2022-06-07 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-06-06 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-06-02 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-06-01 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-31 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-30 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-27 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-26 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-25 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-24 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-23 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-20 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-19 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-18 0 1.270 1.260 1.270 - - 0 0 - 1.270 1.260 1.270 - - 0 - 0.00%
2022-05-17 0 1.270 1.260 1.270 - - 0 0 - 1.270 1.260 1.270 - - 0 - 0.00%
2022-05-16 0 1.270 1.260 1.270 - - 0 0 - 1.270 1.260 1.270 - - 0 - 0.00%
2022-05-13 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-12 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-11 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-10 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-06 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-05 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-04 0 1.270 1.260 1.280 - - 0 0 - 1.270 1.260 1.280 - - 0 - 0.00%
2022-05-03 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.00%
2022-04-29 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.00%
2022-04-28 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.00%
2022-04-27 0 1.270 1.270 1.280 1.270 1.270 58,000 73,660 1.2700 1.270 1.270 1.280 1.270 1.270 58,000 1.2700 0.00%
2022-04-26 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.00%
2022-04-25 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.00%
2022-04-22 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.00%
2022-04-21 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.00%
2022-04-20 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.00%
2022-04-19 0 1.270 1.270 1.280 1.270 1.270 64,000 81,280 1.2700 1.270 1.270 1.280 1.270 1.270 64,000 1.2700 0.00%
2022-04-14 0 1.270 1.270 1.280 - - 0 0 - 1.270 1.270 1.280 - - 0 - 0.00%
2022-04-13 0 1.270 1.270 1.280 1.270 1.270 30,000 38,100 1.2700 1.270 1.270 1.280 1.270 1.270 30,000 1.2700 -0.78%
2022-04-12 0 1.280 1.270 1.280 - - 0 0 - 1.280 1.270 1.280 - - 0 - 0.00%
2022-04-11 0 1.280 1.270 1.280 - - 0 0 - 1.280 1.270 1.280 - - 0 - 0.00%
2022-04-08 0 1.280 1.270 1.280 - - 0 0 - 1.280 1.270 1.280 - - 0 - 0.00%
2022-04-07 0 1.280 1.270 1.280 - - 0 0 - 1.280 1.270 1.280 - - 0 - 0.00%
2022-04-06 0 1.280 1.270 1.280 - - 0 0 - 1.280 1.270 1.280 - - 0 - 0.00%
2022-04-04 0 1.280 1.270 1.280 - - 0 0 - 1.280 1.270 1.280 - - 0 - 0.00%
2022-04-01 0 1.280 1.270 1.280 1.270 1.280 44,000 55,920 1.2709 1.280 1.270 1.280 1.270 1.280 44,000 1.2709 0.00%
2022-03-31 0 1.280 1.270 1.280 1.270 1.280 62,000 78,820 1.2713 1.280 1.270 1.280 1.270 1.280 62,000 1.2713 0.79%
2022-03-30 0 1.270 1.270 1.280 1.270 1.280 3,190,000 4,051,600 1.2701 1.270 1.270 1.280 1.270 1.280 3,190,000 1.2701 -0.78%
2022-03-29 0 1.280 1.270 1.280 1.280 1.280 36,000 46,080 1.2800 1.280 1.270 1.280 1.280 1.280 36,000 1.2800 0.00%
2022-03-28 0 1.280 1.270 1.280 1.270 1.280 46,000 58,580 1.2735 1.280 1.270 1.280 1.270 1.280 46,000 1.2735 0.00%
2022-03-25 0 1.280 1.270 1.280 1.270 1.280 1,344,000 1,706,920 1.2700 1.280 1.270 1.280 1.270 1.280 1,344,000 1.2700 0.00%
2022-03-24 0 1.280 1.270 1.280 1.280 1.280 10,000 12,800 1.2800 1.280 1.270 1.280 1.280 1.280 10,000 1.2800 0.00%
2022-03-23 0 1.280 1.270 1.280 1.270 1.280 42,000 53,560 1.2752 1.280 1.270 1.280 1.270 1.280 42,000 1.2752 0.79%
2022-03-22 0 1.270 1.270 1.280 1.270 1.270 494,000 627,380 1.2700 1.270 1.270 1.280 1.270 1.270 494,000 1.2700 0.00%
2022-03-21 0 1.270 1.270 1.280 1.270 1.280 28,000 35,640 1.2729 1.270 1.270 1.280 1.270 1.280 28,000 1.2729 0.00%
2022-03-18 0 1.270 1.270 1.280 1.270 1.280 3,254,000 4,132,600 1.2700 1.270 1.270 1.280 1.270 1.280 3,254,000 1.2700 0.00%
2022-03-17 0 1.270 1.270 1.280 1.270 1.270 5,526,000 7,018,020 1.2700 1.270 1.270 1.280 1.270 1.270 5,526,000 1.2700 0.00%
2022-03-16 0 1.270 1.270 1.280 1.270 1.280 632,000 802,920 1.2704 1.270 1.270 1.280 1.270 1.280 632,000 1.2704 0.00%
2022-03-15 0 1.270 1.270 1.280 1.270 1.270 852,000 1,082,040 1.2700 1.270 1.270 1.280 1.270 1.270 852,000 1.2700 0.00%
2022-03-14 0 1.270 1.260 1.270 1.260 1.270 334,000 423,240 1.2672 1.270 1.260 1.270 1.260 1.270 334,000 1.2672 0.00%
2022-03-11 0 1.270 1.260 1.270 1.270 1.270 884,000 1,122,680 1.2700 1.270 1.260 1.270 1.270 1.270 884,000 1.2700 0.00%
2022-03-10 0 1.270 1.260 1.270 1.260 1.270 1,852,000 2,351,040 1.2695 1.270 1.260 1.270 1.260 1.270 1,852,000 1.2695 0.00%
2022-03-09 0 1.270 1.260 1.270 1.270 1.270 800,000 1,016,000 1.2700 1.270 1.260 1.270 1.270 1.270 800,000 1.2700 0.00%
2022-03-08 0 1.270 1.260 1.270 1.260 1.270 654,000 830,560 1.2700 1.270 1.260 1.270 1.260 1.270 654,000 1.2700 0.00%
2022-03-07 0 1.270 1.260 1.270 1.260 1.270 2,226,000 2,826,920 1.2700 1.270 1.260 1.270 1.260 1.270 2,226,000 1.2700 0.79%
2022-03-04 0 1.260 1.250 1.260 1.250 1.260 500,000 628,000 1.2560 1.260 1.250 1.260 1.250 1.260 500,000 1.2560 0.80%
2022-03-03 0 1.250 1.250 1.260 1.250 1.260 8,000 10,020 1.2525 1.250 1.250 1.260 1.250 1.260 8,000 1.2525 0.00%
2022-03-02 0 1.250 1.250 1.260 1.250 1.250 642,000 802,500 1.2500 1.250 1.250 1.260 1.250 1.250 642,000 1.2500 0.00%
2022-03-01 0 1.250 1.250 1.260 1.250 1.250 10,000 12,500 1.2500 1.250 1.250 1.260 1.250 1.250 10,000 1.2500 0.00%
2022-02-28 0 1.250 1.250 1.260 - - 0 0 - 1.250 1.250 1.260 - - 0 - 0.00%
2022-02-25 0 1.250 1.250 1.260 1.250 1.250 810,000 1,012,500 1.2500 1.250 1.250 1.260 1.250 1.250 810,000 1.2500 0.00%
2022-02-24 0 1.250 1.250 1.260 1.250 1.260 60,000 75,500 1.2583 1.250 1.250 1.260 1.250 1.260 60,000 1.2583 0.00%
2022-02-23 0 1.250 1.250 1.260 1.250 1.250 350,000 437,500 1.2500 1.250 1.250 1.260 1.250 1.250 350,000 1.2500 0.00%
2022-02-22 0 1.250 1.250 1.260 1.250 1.250 128,000 160,000 1.2500 1.250 1.250 1.260 1.250 1.250 128,000 1.2500 0.00%
2022-02-21 0 1.250 1.250 1.260 1.250 1.250 12,000 15,000 1.2500 1.250 1.250 1.260 1.250 1.250 12,000 1.2500 0.00%
2022-02-18 0 1.250 1.250 1.260 1.250 1.250 204,000 255,000 1.2500 1.250 1.250 1.260 1.250 1.250 204,000 1.2500 0.00%
2022-02-17 0 1.250 1.250 1.260 1.250 1.250 56,000 70,000 1.2500 1.250 1.250 1.260 1.250 1.250 56,000 1.2500 0.00%
2022-02-16 0 1.250 1.250 1.260 1.250 1.250 132,000 165,000 1.2500 1.250 1.250 1.260 1.250 1.250 132,000 1.2500 0.00%
2022-02-15 0 1.250 1.250 1.260 1.250 1.250 28,000 35,000 1.2500 1.250 1.250 1.260 1.250 1.250 28,000 1.2500 0.00%
2022-02-14 0 1.250 1.250 1.260 1.250 1.250 122,000 152,500 1.2500 1.250 1.250 1.260 1.250 1.250 122,000 1.2500 0.81%
2022-02-11 0 1.240 1.240 1.250 1.240 1.240 208,000 257,920 1.2400 1.240 1.240 1.250 1.240 1.240 208,000 1.2400 0.00%
2022-02-10 0 1.240 1.240 1.250 1.240 1.240 6,000 7,440 1.2400 1.240 1.240 1.250 1.240 1.240 6,000 1.2400 0.00%
2022-02-09 0 1.240 1.240 1.250 1.240 1.250 222,000 275,500 1.2410 1.240 1.240 1.250 1.240 1.250 222,000 1.2410 0.00%
2022-02-08 0 1.240 1.230 1.250 1.230 1.240 404,000 498,960 1.2350 1.240 1.230 1.250 1.230 1.240 404,000 1.2350 0.81%
2022-02-07 0 1.230 1.230 1.240 - - 0 0 - 1.230 1.230 1.240 - - 0 - 0.00%
2022-02-04 0 1.230 1.230 1.240 1.230 1.230 12,000 14,760 1.2300 1.230 1.230 1.240 1.230 1.230 12,000 1.2300 0.82%
2022-01-31 0 1.220 1.220 1.240 1.220 1.220 292,000 356,240 1.2200 1.220 1.220 1.240 1.220 1.220 292,000 1.2200 0.00%
2022-01-28 0 1.220 1.220 1.230 1.220 1.230 42,000 51,640 1.2295 1.220 1.220 1.230 1.220 1.230 42,000 1.2295 0.00%
2022-01-27 0 1.220 1.220 1.230 1.220 1.230 46,000 56,320 1.2243 1.220 1.220 1.230 1.220 1.230 46,000 1.2243 0.83%
2022-01-26 0 1.210 1.220 1.240 1.210 1.220 76,000 92,380 1.2155 1.210 1.220 1.240 1.210 1.220 76,000 1.2155 -0.82%
2022-01-25 0 1.220 1.210 1.220 1.210 1.220 128,000 154,980 1.2108 1.220 1.210 1.220 1.210 1.220 128,000 1.2108 0.83%
2022-01-24 0 1.210 1.210 1.220 1.210 1.220 270,000 327,700 1.2137 1.210 1.210 1.220 1.210 1.220 270,000 1.2137 -0.82%
2022-01-21 0 1.220 1.210 1.220 1.200 1.230 542,000 658,140 1.2143 1.220 1.210 1.220 1.200 1.230 542,000 1.2143 1.67%
2022-01-20 0 1.200 1.190 1.200 1.190 1.200 116,000 138,820 1.1967 1.200 1.190 1.200 1.190 1.200 116,000 1.1967 0.00%
2022-01-19 0 1.200 1.190 1.200 1.190 1.200 116,000 138,820 1.1967 1.200 1.190 1.200 1.190 1.200 116,000 1.1967 0.00%
2022-01-18 0 1.200 1.190 1.200 1.190 1.200 120,000 143,620 1.1968 1.200 1.190 1.200 1.190 1.200 120,000 1.1968 0.00%
2022-01-17 0 1.200 1.200 1.210 1.190 1.200 240,000 287,700 1.1988 1.200 1.200 1.210 1.190 1.200 240,000 1.1988 0.00%
2022-01-14 0 1.200 1.190 1.200 1.190 1.200 142,000 170,020 1.1973 1.200 1.190 1.200 1.190 1.200 142,000 1.1973 -0.83%
2022-01-13 0 1.210 1.190 1.210 1.190 1.210 286,000 342,960 1.1992 1.210 1.190 1.210 1.190 1.210 286,000 1.1992 -0.82%
2022-01-12 0 1.220 1.210 1.220 1.180 1.220 962,000 1,157,520 1.2032 1.220 1.210 1.220 1.180 1.220 962,000 1.2032 -0.81%
2022-01-11 0 1.230 1.210 1.230 1.170 1.230 444,000 533,160 1.2008 1.230 1.210 1.230 1.170 1.230 444,000 1.2008 0.00%
2022-01-10 0 1.230 1.220 1.230 1.210 1.230 676,000 823,180 1.2177 1.230 1.220 1.230 1.210 1.230 676,000 1.2177 0.00%
2022-01-07 0 1.230 1.220 1.230 1.210 1.230 302,000 368,100 1.2189 1.230 1.220 1.230 1.210 1.230 302,000 1.2189 0.82%
2022-01-06 0 1.220 1.220 1.230 1.220 1.220 52,000 63,440 1.2200 1.220 1.220 1.230 1.220 1.220 52,000 1.2200 0.00%
2022-01-05 0 1.220 1.220 1.230 1.220 1.220 248,000 302,560 1.2200 1.220 1.220 1.230 1.220 1.220 248,000 1.2200 0.00%
2022-01-04 0 1.220 1.220 1.230 1.220 1.220 508,000 619,760 1.2200 1.220 1.220 1.230 1.220 1.220 508,000 1.2200 0.83%
2022-01-03 0 1.210 1.210 1.230 1.210 1.220 206,000 250,480 1.2159 1.210 1.210 1.230 1.210 1.220 206,000 1.2159 0.00%
2021-12-31 0 1.210 1.210 1.220 1.210 1.220 400,000 486,000 1.2150 1.210 1.210 1.220 1.210 1.220 400,000 1.2150 0.00%
2021-12-30 0 1.210 1.210 1.220 1.210 1.250 160,000 194,280 1.2143 1.210 1.210 1.220 1.210 1.250 160,000 1.2143 0.00%
2021-12-29 0 1.210 1.210 1.220 1.210 1.220 128,000 154,980 1.2108 1.210 1.210 1.220 1.210 1.220 128,000 1.2108 0.00%
2021-12-28 0 1.210 1.210 1.220 1.210 1.220 574,000 694,820 1.2105 1.210 1.210 1.220 1.210 1.220 574,000 1.2105 -0.82%
2021-12-24 0 1.220 1.200 1.220 1.200 1.220 498,000 602,520 1.2099 1.220 1.200 1.220 1.200 1.220 498,000 1.2099 0.00%
2021-12-23 0 1.220 1.210 1.220 1.210 1.220 412,000 499,260 1.2118 1.220 1.210 1.220 1.210 1.220 412,000 1.2118 0.00%
2021-12-22 0 1.220 1.220 1.230 1.210 1.220 292,000 355,540 1.2176 1.220 1.220 1.230 1.210 1.220 292,000 1.2176 0.00%
2021-12-21 0 1.220 1.220 1.230 1.210 1.220 302,000 367,880 1.2181 1.220 1.220 1.230 1.210 1.220 302,000 1.2181 0.00%
2021-12-20 0 1.220 1.210 1.220 1.210 1.230 580,000 707,440 1.2197 1.220 1.210 1.220 1.210 1.230 580,000 1.2197 -0.81%
2021-12-17 0 1.230 1.220 1.230 1.220 1.230 164,000 200,580 1.2230 1.230 1.220 1.230 1.220 1.230 164,000 1.2230 0.00%
2021-12-16 0 1.230 1.220 1.230 1.220 1.230 126,000 154,040 1.2225 1.230 1.220 1.230 1.220 1.230 126,000 1.2225 0.00%
2021-12-15 0 1.230 1.220 1.230 1.220 1.230 138,000 168,940 1.2242 1.230 1.220 1.230 1.220 1.230 138,000 1.2242 0.00%
2021-12-14 0 1.230 1.220 1.230 1.210 1.230 1,308,000 1,585,480 1.2121 1.230 1.220 1.230 1.210 1.230 1,308,000 1.2121 0.00%
2021-12-13 0 1.230 1.220 1.240 1.230 1.230 152,000 186,960 1.2300 1.230 1.220 1.240 1.230 1.230 152,000 1.2300 0.82%
2021-12-10 0 1.220 1.220 1.230 1.220 1.230 266,000 325,920 1.2253 1.220 1.220 1.230 1.220 1.230 266,000 1.2253 0.00%
2021-12-09 0 1.220 1.210 1.220 1.210 1.230 1,152,000 1,398,520 1.2140 1.220 1.210 1.220 1.210 1.230 1,152,000 1.2140 0.00%
2021-12-08 0 1.220 1.220 1.230 1.210 1.220 342,000 417,200 1.2199 1.220 1.220 1.230 1.210 1.220 342,000 1.2199 0.00%
2021-12-07 0 1.220 1.210 1.220 1.210 1.220 174,000 211,360 1.2147 1.220 1.210 1.220 1.210 1.220 174,000 1.2147 0.00%
2021-12-06 0 1.220 1.210 1.220 1.210 1.220 36,000 43,880 1.2189 1.220 1.210 1.220 1.210 1.220 36,000 1.2189 0.00%
2021-12-03 0 1.220 1.210 1.220 1.220 1.220 58,000 70,760 1.2200 1.220 1.210 1.220 1.220 1.220 58,000 1.2200 0.00%
2021-12-02 0 1.220 1.210 1.220 1.210 1.220 316,000 382,640 1.2109 1.220 1.210 1.220 1.210 1.220 316,000 1.2109 0.00%
2021-12-01 0 1.220 1.210 1.220 1.200 1.220 590,000 713,100 1.2086 1.220 1.210 1.220 1.200 1.220 590,000 1.2086 0.83%
2021-11-30 0 1.210 1.210 1.220 1.210 1.220 198,000 240,960 1.2170 1.210 1.210 1.220 1.210 1.220 198,000 1.2170 -0.82%
2021-11-29 0 1.220 1.210 1.220 1.210 1.220 754,000 914,380 1.2127 1.220 1.210 1.220 1.210 1.220 754,000 1.2127 0.00%
2021-11-26 0 1.220 1.210 1.220 1.210 1.220 542,000 656,980 1.2121 1.220 1.210 1.220 1.210 1.220 542,000 1.2121 0.00%
2021-11-25 0 1.220 1.210 1.220 1.210 1.220 370,000 449,600 1.2151 1.220 1.210 1.220 1.210 1.220 370,000 1.2151 1.67%
2021-11-24 0 1.200 1.200 1.210 1.190 1.200 220,000 263,980 1.1999 1.200 1.200 1.210 1.190 1.200 220,000 1.1999 0.00%
2021-11-23 0 1.200 1.190 1.200 1.190 1.200 64,000 76,280 1.1919 1.200 1.190 1.200 1.190 1.200 64,000 1.1919 0.00%
2021-11-22 0 1.200 1.190 1.200 1.180 1.200 372,000 442,760 1.1902 1.200 1.190 1.200 1.180 1.200 372,000 1.1902 0.84%
2021-11-19 0 1.190 1.180 1.190 1.180 1.190 208,000 246,980 1.1874 1.190 1.180 1.190 1.180 1.190 208,000 1.1874 0.00%
2021-11-18 0 1.190 1.180 1.190 1.180 1.190 750,000 885,400 1.1805 1.190 1.180 1.190 1.180 1.190 750,000 1.1805 0.00%
2021-11-17 0 1.190 1.180 1.190 1.180 1.190 408,000 484,920 1.1885 1.190 1.180 1.190 1.180 1.190 408,000 1.1885 0.00%
2021-11-16 0 1.190 1.180 1.190 1.180 1.190 304,000 360,560 1.1861 1.190 1.180 1.190 1.180 1.190 304,000 1.1861 0.00%
2021-11-15 0 1.190 1.180 1.190 1.180 1.190 292,000 346,980 1.1883 1.190 1.180 1.190 1.180 1.190 292,000 1.1883 0.00%
2021-11-12 0 1.190 1.180 1.190 1.180 1.190 488,000 576,600 1.1816 1.190 1.180 1.190 1.180 1.190 488,000 1.1816 0.00%
2021-11-11 0 1.190 1.180 1.190 1.180 1.190 192,000 227,900 1.1870 1.190 1.180 1.190 1.180 1.190 192,000 1.1870 0.00%
2021-11-10 0 1.190 1.180 1.190 1.180 1.190 778,000 925,560 1.1897 1.190 1.180 1.190 1.180 1.190 778,000 1.1897 0.00%
2021-11-09 0 1.190 1.180 1.190 1.190 1.190 312,000 371,280 1.1900 1.190 1.180 1.190 1.190 1.190 312,000 1.1900 0.00%
2021-11-08 0 1.190 1.190 1.200 1.190 1.190 300,000 357,000 1.1900 1.190 1.190 1.200 1.190 1.190 300,000 1.1900 -0.83%
2021-11-05 0 1.200 1.190 1.200 1.180 1.200 462,000 549,400 1.1892 1.200 1.190 1.200 1.180 1.200 462,000 1.1892 0.00%
2021-11-04 0 1.200 1.190 1.200 1.190 1.200 662,000 788,500 1.1911 1.200 1.190 1.200 1.190 1.200 662,000 1.1911 0.00%
2021-11-03 0 1.200 1.190 1.200 1.200 1.210 110,000 132,080 1.2007 1.200 1.190 1.200 1.200 1.210 110,000 1.2007 0.00%
2021-11-02 0 1.200 1.190 1.200 1.200 1.210 244,000 292,900 1.2004 1.200 1.190 1.200 1.200 1.210 244,000 1.2004 0.00%
2021-11-01 0 1.200 1.190 1.200 1.190 1.200 114,000 136,780 1.1998 1.200 1.190 1.200 1.190 1.200 114,000 1.1998 0.00%
2021-10-29 0 1.200 1.190 1.200 1.200 1.210 782,000 938,560 1.2002 1.200 1.190 1.200 1.200 1.210 782,000 1.2002 0.84%
2021-10-28 0 1.190 1.190 1.200 1.190 1.210 744,000 890,740 1.1972 1.190 1.190 1.200 1.190 1.210 744,000 1.1972 -1.65%
2021-10-27 0 1.210 1.200 1.210 1.200 1.210 1,578,000 1,909,100 1.2098 1.210 1.200 1.210 1.200 1.210 1,578,000 1.2098 -0.82%
2021-10-26 0 1.220 1.210 1.220 1.210 1.220 246,000 299,020 1.2155 1.220 1.210 1.220 1.210 1.220 246,000 1.2155 0.00%
2021-10-25 0 1.220 1.210 1.220 1.210 1.220 190,000 231,400 1.2179 1.220 1.210 1.220 1.210 1.220 190,000 1.2179 0.00%
2021-10-22 0 1.220 1.210 1.220 1.210 1.220 372,000 452,840 1.2173 1.220 1.210 1.220 1.210 1.220 372,000 1.2173 0.00%
2021-10-21 0 1.220 1.210 1.220 1.220 1.220 404,000 492,880 1.2200 1.220 1.210 1.220 1.220 1.220 404,000 1.2200 0.00%
2021-10-20 0 1.220 1.210 1.220 1.210 1.220 4,584,000 5,584,000 1.2182 1.220 1.210 1.220 1.210 1.220 4,584,000 1.2182 0.00%
2021-10-19 0 1.220 1.210 1.220 1.210 1.220 818,000 993,760 1.2149 1.220 1.210 1.220 1.210 1.220 818,000 1.2149 0.83%
2021-10-18 0 1.210 1.210 1.220 1.210 1.220 534,000 647,800 1.2131 1.210 1.210 1.220 1.210 1.220 534,000 1.2131 0.00%
2021-10-15 0 1.210 1.210 1.220 1.200 1.220 3,118,000 3,774,120 1.2104 1.210 1.210 1.220 1.200 1.220 3,118,000 1.2104 0.83%
2021-10-12 0 1.200 1.200 1.210 1.190 1.200 4,418,000 5,285,480 1.1964 1.200 1.200 1.210 1.190 1.200 4,418,000 1.1964 0.00%
2021-10-11 0 1.200 1.190 1.200 1.170 1.200 7,392,000 8,786,760 1.1887 1.200 1.190 1.200 1.170 1.200 7,392,000 1.1887 1.69%
2021-10-08 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2021-09-30 0 1.180 1.170 1.180 1.170 1.190 536,000 632,180 1.1794 1.180 1.170 1.180 1.170 1.190 536,000 1.1794 0.00%
2021-09-29 0 1.180 1.170 1.180 1.180 1.180 930,000 1,097,400 1.1800 1.180 1.170 1.180 1.180 1.180 930,000 1.1800 -1.67%
2021-09-28 0 1.200 1.190 1.200 1.180 1.200 334,000 400,360 1.1987 1.200 1.190 1.200 1.180 1.200 334,000 1.1987 1.69%
2021-09-27 0 1.180 1.180 1.200 1.180 1.220 1,060,000 1,271,640 1.1997 1.180 1.180 1.200 1.180 1.220 1,060,000 1.1997 -1.67%
2021-09-24 0 1.200 1.190 1.200 1.200 1.200 54,000 64,800 1.2000 1.200 1.190 1.200 1.200 1.200 54,000 1.2000 0.00%
2021-09-23 0 1.200 1.180 1.200 1.200 1.200 20,000 23,640 1.1820 1.200 1.180 1.200 1.200 1.200 20,000 1.1820 1.69%
2021-09-21 0 1.180 1.180 1.190 1.180 1.190 140,000 165,260 1.1804 1.180 1.180 1.190 1.180 1.190 140,000 1.1804 -0.84%
2021-09-20 0 1.190 1.180 1.190 1.200 1.200 56,000 67,200 1.2000 1.190 1.180 1.190 1.200 1.200 56,000 1.2000 -0.83%
2021-09-17 0 1.200 1.190 1.200 1.190 1.200 268,000 321,480 1.1996 1.200 1.190 1.200 1.190 1.200 268,000 1.1996 0.00%
2021-09-16 0 1.200 1.180 1.220 1.200 1.230 1,192,000 1,440,980 1.2089 1.200 1.180 1.220 1.200 1.230 1,192,000 1.2089 -0.17%
2021-09-15 0 1.220 1.220 1.230 1.210 1.240 330,000 405,900 1.2300 1.202 1.202 1.212 1.192 1.222 334,942 1.2119 -0.81%
2021-09-14 0 1.230 1.220 1.240 1.220 1.230 868,000 1,066,640 1.2288 1.212 1.202 1.222 1.202 1.212 880,998 1.2107 0.00%
2021-09-13 0 1.230 1.190 1.240 1.180 1.230 1,002,000 1,204,660 1.2023 1.212 1.172 1.222 1.163 1.212 1,017,005 1.1845 4.24%
2021-09-10 0 1.180 1.180 1.210 1.180 1.240 950,000 1,158,440 1.2194 1.163 1.163 1.192 1.163 1.222 964,226 1.2014 -2.48%
2021-09-09 0 1.210 1.210 1.220 1.210 1.240 1,060,000 1,302,840 1.2291 1.192 1.192 1.202 1.192 1.222 1,075,874 1.2110 0.00%
2021-09-08 0 1.210 1.210 1.230 1.200 1.230 1,070,000 1,308,560 1.2230 1.192 1.192 1.212 1.182 1.212 1,086,023 1.2049 2.54%
2021-09-07 0 1.180 1.180 1.200 1.170 1.180 730,000 861,080 1.1796 1.163 1.163 1.182 1.153 1.163 740,932 1.1622 0.00%
2021-09-06 0 1.180 1.170 1.200 1.170 1.180 34,000 39,820 1.1712 1.163 1.153 1.182 1.153 1.163 34,509 1.1539 0.85%
2021-09-03 0 1.170 1.170 1.220 1.100 1.200 120,000 141,600 1.1800 1.153 1.153 1.202 1.084 1.182 121,797 1.1626 0.86%
2021-09-02 0 1.160 1.160 1.180 1.100 1.150 54,000 61,600 1.1407 1.143 1.143 1.163 1.084 1.133 54,809 1.1239 0.00%
2021-09-01 0 1.160 1.160 1.170 1.060 1.160 206,000 233,400 1.1330 1.143 1.143 1.153 1.044 1.143 209,085 1.1163 -2.52%
2021-08-31 0 1.190 1.150 1.190 1.190 1.200 28,000 33,340 1.1907 1.172 1.133 1.172 1.172 1.182 28,419 1.1731 0.00%
2021-08-30 0 1.190 1.160 1.190 1.140 1.200 418,000 486,460 1.1638 1.172 1.143 1.172 1.123 1.182 424,260 1.1466 6.25%
2021-08-27 0 1.120 1.070 1.120 1.110 1.120 360,000 402,860 1.1191 1.103 1.054 1.103 1.094 1.103 365,391 1.1025 0.90%
2021-08-26 0 1.110 1.090 1.110 1.070 1.110 84,000 90,000 1.0714 1.094 1.074 1.094 1.054 1.094 85,258 1.0556 1.83%
2021-08-25 0 1.090 1.070 1.120 - - 0 0 - 1.074 1.054 1.103 - - 0 - 0.00%
2021-08-24 0 1.090 1.090 1.120 1.050 1.160 38,000 41,520 1.0926 1.074 1.074 1.103 1.035 1.143 38,569 1.0765 -2.68%
2021-08-23 0 1.120 1.060 1.120 1.110 1.130 202,000 228,060 1.1290 1.103 1.044 1.103 1.094 1.113 205,025 1.1124 1.82%
2021-08-20 0 1.100 1.100 1.110 1.090 1.100 144,000 157,460 1.0935 1.084 1.084 1.094 1.074 1.084 146,156 1.0773 0.92%
2021-08-19 0 1.090 1.090 1.100 1.070 1.100 116,000 125,880 1.0852 1.074 1.074 1.084 1.054 1.084 117,737 1.0692 0.93%
2021-08-18 0 1.080 1.070 1.080 1.070 1.090 42,000 45,400 1.0810 1.064 1.054 1.064 1.054 1.074 42,629 1.0650 -0.92%
2021-08-17 0 1.090 1.070 1.100 1.070 1.100 224,000 241,300 1.0772 1.074 1.054 1.084 1.054 1.084 227,354 1.0613 1.87%
2021-08-16 0 1.070 1.030 1.070 1.010 1.070 28,000 28,640 1.0229 1.054 1.015 1.054 0.995 1.054 28,419 1.0078 1.90%
2021-08-13 0 1.050 1.050 1.070 1.050 1.070 142,000 150,180 1.0576 1.035 1.035 1.054 1.035 1.054 144,126 1.0420 0.00%
2021-08-12 0 1.050 1.040 1.050 1.030 1.050 34,000 35,340 1.0394 1.035 1.025 1.035 1.015 1.035 34,509 1.0241 1.94%
2021-08-11 0 1.030 1.000 1.040 1.030 1.030 198,000 203,900 1.0298 1.015 0.985 1.025 1.015 1.015 200,965 1.0146 0.98%
2021-08-10 0 1.020 1.010 1.020 1.000 1.020 348,000 354,000 1.0172 1.005 0.995 1.005 0.985 1.005 353,211 1.0022 2.00%
2021-08-09 0 1.000 0.970 1.010 1.000 1.010 286,000 286,340 1.0012 0.985 0.956 0.995 0.985 0.995 290,283 0.9864 -0.99%
2021-08-06 0 1.010 0.970 1.010 0.960 1.020 546,000 542,820 0.9942 0.995 0.956 0.995 0.946 1.005 554,176 0.9795 3.06%
2021-08-05 0 0.980 0.980 1.010 0.960 1.030 248,000 249,080 1.0044 0.966 0.966 0.995 0.946 1.015 251,714 0.9895 2.08%
2021-08-04 0 0.960 0.940 0.960 0.970 0.970 102,000 98,940 0.9700 0.946 0.926 0.946 0.956 0.956 103,527 0.9557 4.35%
2021-08-03 0 0.920 0.910 0.930 0.920 0.940 256,000 236,980 0.9257 0.906 0.897 0.916 0.906 0.926 259,834 0.9120 -4.17%
2021-08-02 0 0.960 0.950 0.990 0.960 1.000 184,000 176,720 0.9604 0.946 0.936 0.975 0.946 0.985 186,755 0.9463 -1.03%
2021-07-30 0 0.970 0.920 0.980 0.960 0.980 84,000 81,500 0.9702 0.956 0.906 0.966 0.946 0.966 85,258 0.9559 0.00%
2021-07-29 0 0.970 0.930 0.970 0.910 0.970 68,000 64,760 0.9524 0.956 0.916 0.956 0.897 0.956 69,018 0.9383 2.11%
2021-07-28 0 0.950 0.890 0.970 0.880 0.950 122,000 113,820 0.9330 0.936 0.877 0.956 0.867 0.936 123,827 0.9192 4.40%
2021-07-27 0 0.910 0.910 0.940 0.890 0.950 408,000 374,780 0.9186 0.897 0.897 0.926 0.877 0.936 414,110 0.9050 -1.09%
2021-07-26 0 0.920 0.880 0.930 0.900 0.920 174,000 159,480 0.9166 0.906 0.867 0.916 0.887 0.906 176,606 0.9030 2.22%
2021-07-23 0 0.900 0.870 0.920 0.860 0.920 612,000 543,280 0.8877 0.887 0.857 0.906 0.847 0.906 621,165 0.8746 0.00%
2021-07-22 0 0.900 0.870 0.910 - - 0 0 - 0.887 0.857 0.897 - - 0 - 0.00%
2021-07-21 0 0.900 0.900 0.910 0.900 0.900 300,000 270,000 0.9000 0.887 0.887 0.897 0.887 0.887 304,493 0.8867 0.00%
2021-07-20 0 0.900 0.870 0.900 0.900 0.900 22,000 19,800 0.9000 0.887 0.857 0.887 0.887 0.887 22,329 0.8867 4.65%
2021-07-19 0 0.860 0.860 0.890 0.860 0.860 4,000 3,440 0.8600 0.847 0.847 0.877 0.847 0.847 4,060 0.8473 -4.44%
2021-07-16 0 0.900 0.860 0.920 0.900 0.900 40,000 36,000 0.9000 0.887 0.847 0.906 0.887 0.887 40,599 0.8867 1.12%
2021-07-15 0 0.890 0.860 0.900 - - 0 0 - 0.877 0.847 0.887 - - 0 - 0.00%
2021-07-14 0 0.890 0.860 0.890 - - 0 0 - 0.877 0.847 0.877 - - 0 - 0.00%
2021-07-13 0 0.890 0.860 0.920 0.880 0.890 182,000 161,920 0.8897 0.877 0.847 0.906 0.867 0.877 184,725 0.8765 2.30%
2021-07-12 0 0.870 0.860 0.870 0.870 0.870 30,000 26,100 0.8700 0.857 0.847 0.857 0.857 0.857 30,449 0.8572 1.16%
2021-07-09 0 0.860 0.860 0.880 0.860 0.880 32,000 27,600 0.8625 0.847 0.847 0.867 0.847 0.867 32,479 0.8498 -3.37%
2021-07-08 0 0.890 0.870 0.890 0.850 0.890 82,000 72,320 0.8820 0.877 0.857 0.877 0.837 0.877 83,228 0.8689 -1.11%
2021-07-07 0 0.900 0.860 0.900 0.860 0.900 68,000 59,620 0.8768 0.887 0.847 0.887 0.847 0.887 69,018 0.8638 -1.10%
2021-07-06 0 0.910 0.860 0.910 - - 0 0 - 0.897 0.847 0.897 - - 0 - 0.00%
2021-07-05 0 0.910 0.890 0.910 0.890 0.910 260,000 234,400 0.9015 0.897 0.877 0.897 0.877 0.897 263,894 0.8882 2.25%
2021-07-02 0 0.890 0.890 0.910 0.890 0.920 62,000 56,160 0.9058 0.877 0.877 0.897 0.877 0.906 62,928 0.8924 5.95%
2021-06-30 0 0.840 0.840 0.880 0.830 0.900 348,000 309,320 0.8889 0.828 0.828 0.867 0.818 0.887 353,211 0.8757 -5.62%
2021-06-29 0 0.890 0.870 0.900 - - 0 0 - 0.877 0.857 0.887 - - 0 - 0.00%
2021-06-28 0 0.890 0.860 0.900 - - 0 0 - 0.877 0.847 0.887 - - 0 - 0.00%
2021-06-25 0 0.890 0.890 0.900 0.890 0.890 10,000 8,820 0.8820 0.877 0.877 0.887 0.877 0.877 10,150 0.8690 2.30%
2021-06-24 0 0.870 0.870 0.890 - - 0 0 - 0.857 0.857 0.877 - - 0 - 1.16%
2021-06-23 0 0.860 0.850 0.880 0.860 0.920 44,000 37,960 0.8627 0.847 0.837 0.867 0.847 0.906 44,659 0.8500 -5.49%
2021-06-22 0 0.910 0.910 0.920 0.900 0.910 50,000 45,060 0.9012 0.897 0.897 0.906 0.887 0.897 50,749 0.8879 2.25%
2021-06-21 0 0.890 0.890 0.900 0.880 0.880 20,000 17,600 0.8800 0.877 0.877 0.887 0.867 0.867 20,300 0.8670 3.49%
2021-06-18 0 0.860 0.860 0.900 0.850 0.900 28,000 24,920 0.8900 0.847 0.847 0.887 0.837 0.887 28,419 0.8769 2.38%
2021-06-17 0 0.840 0.830 0.880 - - 40,000 34,800 0.8700 0.828 0.818 0.867 - - 40,599 0.8572 0.00%
2021-06-16 0 0.840 0.820 0.880 - - 0 0 - 0.828 0.808 0.867 - - 0 - 0.00%
2021-06-15 0 0.840 0.820 0.880 - - 0 0 - 0.828 0.808 0.867 - - 0 - 0.00%
2021-06-11 0 0.840 0.820 0.880 - - 0 0 - 0.828 0.808 0.867 - - 0 - 0.00%
2021-06-10 0 0.840 0.820 0.870 0.840 0.840 6,000 5,040 0.8400 0.828 0.808 0.857 0.828 0.828 6,090 0.8276 -1.18%
2021-06-09 0 0.850 0.830 0.850 0.850 0.880 6,000 5,220 0.8700 0.837 0.818 0.837 0.837 0.867 6,090 0.8572 0.00%
2021-06-08 0 0.850 0.830 0.880 - - 0 0 - 0.837 0.818 0.867 - - 0 - 0.00%
2021-06-07 0 0.850 0.830 0.850 0.850 0.880 80,000 68,820 0.8603 0.837 0.818 0.837 0.837 0.867 81,198 0.8476 0.00%
2021-06-04 0 0.850 0.850 0.880 - - 0 0 - 0.837 0.837 0.867 - - 0 - 0.00%
2021-06-03 0 0.850 0.850 0.880 0.850 0.880 54,000 45,960 0.8511 0.837 0.837 0.867 0.837 0.867 54,809 0.8386 0.00%
2021-06-02 0 0.850 0.850 0.870 0.850 0.890 52,000 44,540 0.8565 0.837 0.837 0.857 0.837 0.877 52,779 0.8439 2.41%
2021-06-01 0 0.860 0.850 0.890 - - 0 0 - 0.818 0.808 0.846 - - 0 - 0.00%
2021-05-31 0 0.860 0.860 0.890 0.850 0.850 30,000 25,500 0.8500 0.818 0.818 0.846 0.808 0.808 31,550 0.8082 -3.37%
2021-05-28 0 0.890 0.850 0.890 - - 0 0 - 0.846 0.808 0.846 - - 0 - 0.00%
2021-05-27 0 0.890 0.850 0.890 0.830 0.890 46,000 38,480 0.8365 0.846 0.808 0.846 0.789 0.846 48,376 0.7954 1.14%
2021-05-26 0 0.880 0.860 0.880 0.870 0.920 46,000 40,900 0.8891 0.837 0.818 0.837 0.827 0.875 48,376 0.8455 -1.12%
2021-05-25 0 0.890 0.850 0.890 0.850 0.890 52,000 45,800 0.8808 0.846 0.808 0.846 0.808 0.846 54,686 0.8375 -1.11%
2021-05-24 0 0.900 0.850 0.900 0.850 0.900 8,000 6,900 0.8625 0.856 0.808 0.856 0.808 0.856 8,413 0.8201 4.65%
2021-05-21 0 0.860 0.860 0.910 0.840 0.920 190,000 171,360 0.9019 0.818 0.818 0.865 0.799 0.875 199,816 0.8576 -3.37%
2021-05-20 0 0.890 0.890 0.920 0.890 0.890 156,000 138,840 0.8900 0.846 0.846 0.875 0.846 0.846 164,059 0.8463 4.71%
2021-05-18 0 0.850 0.850 0.890 - - 0 0 - 0.808 0.808 0.846 - - 0 - 0.00%
2021-05-17 0 0.850 0.850 0.890 - - 2,000 1,700 0.8500 0.808 0.808 0.846 - - 2,103 0.8082 0.00%
2021-05-14 0 0.850 0.840 0.850 0.850 0.850 86,000 73,100 0.8500 0.808 0.799 0.808 0.808 0.808 90,443 0.8082 -6.59%
2021-05-13 0 0.910 0.860 0.910 0.910 0.910 8,000 6,980 0.8725 0.865 0.818 0.865 0.865 0.865 8,413 0.8296 5.81%
2021-05-12 0 0.860 0.860 0.910 0.850 0.920 186,000 167,660 0.9014 0.818 0.818 0.865 0.808 0.875 195,609 0.8571 -4.44%
2021-05-11 0 0.900 0.880 0.900 0.880 0.900 538,000 482,640 0.8971 0.856 0.837 0.856 0.837 0.856 565,794 0.8530 0.00%
2021-05-10 0 0.900 0.870 0.900 0.870 0.900 134,000 117,540 0.8772 0.856 0.827 0.856 0.827 0.856 140,923 0.8341 5.88%
2021-05-07 0 0.850 0.850 0.870 0.850 0.850 168,000 142,800 0.8500 0.808 0.808 0.827 0.808 0.808 176,679 0.8082 -2.30%
2021-05-06 0 0.870 0.860 0.870 0.830 0.890 158,000 134,360 0.8504 0.827 0.818 0.827 0.789 0.846 166,162 0.8086 7.41%
2021-05-05 0 0.810 0.810 0.870 0.810 0.830 132,000 107,540 0.8147 0.770 0.770 0.827 0.770 0.789 138,819 0.7747 -7.95%
2021-05-04 0 0.880 0.810 0.880 0.820 0.890 240,000 200,960 0.8373 0.837 0.770 0.837 0.780 0.846 252,399 0.7962 11.39%
2021-05-03 0 0.790 0.790 0.820 - - 0 0 - 0.751 0.751 0.780 - - 0 - 0.00%
2021-04-30 0 0.790 0.790 0.800 0.790 0.790 168,000 132,720 0.7900 0.751 0.751 0.761 0.751 0.751 176,679 0.7512 3.95%
2021-04-29 0 0.760 0.760 0.790 - - 0 0 - 0.723 0.723 0.751 - - 0 - 0.00%
2021-04-28 0 0.760 0.760 0.780 0.750 0.780 234,000 177,720 0.7595 0.723 0.723 0.742 0.713 0.742 246,089 0.7222 1.33%
2021-04-27 0 0.750 0.750 0.780 0.750 0.750 12,000 9,000 0.7500 0.713 0.713 0.742 0.713 0.713 12,620 0.7132 0.00%
2021-04-26 0 0.750 0.750 0.780 0.740 0.750 62,000 46,400 0.7484 0.713 0.713 0.742 0.704 0.713 65,203 0.7116 1.35%
2021-04-23 0 0.740 0.700 0.740 0.740 0.740 2,000 1,480 0.7400 0.704 0.666 0.704 0.704 0.704 2,103 0.7036 5.71%
2021-04-22 0 0.700 0.700 0.740 0.700 0.720 100,000 71,800 0.7180 0.666 0.666 0.704 0.666 0.685 105,166 0.6827 -2.78%
2021-04-21 0 0.720 0.670 0.720 0.720 0.720 34,000 24,480 0.7200 0.685 0.637 0.685 0.685 0.685 35,756 0.6846 0.00%
2021-04-20 0 0.720 0.660 0.720 0.720 0.720 42,000 30,240 0.7200 0.685 0.628 0.685 0.685 0.685 44,170 0.6846 0.00%
2021-04-19 0 0.720 0.660 0.720 0.720 0.720 12,000 8,640 0.7200 0.685 0.628 0.685 0.685 0.685 12,620 0.6846 5.88%
2021-04-16 0 0.680 0.660 0.720 - - 0 0 - 0.647 0.628 0.685 - - 0 - 0.00%
2021-04-15 0 0.680 0.660 0.720 - - 0 0 - 0.647 0.628 0.685 - - 0 - 0.00%
2021-04-14 0 0.680 0.660 0.720 - - 0 0 - 0.647 0.628 0.685 - - 0 - 0.00%
2021-04-13 0 0.680 0.660 0.720 - - 0 0 - 0.647 0.628 0.685 - - 0 - 0.00%
2021-04-12 0 0.680 0.680 0.720 0.680 0.680 296,000 201,280 0.6800 0.647 0.647 0.685 0.647 0.647 311,292 0.6466 -5.56%
2021-04-09 0 0.720 0.680 0.720 - - 0 0 - 0.685 0.647 0.685 - - 0 - 0.00%
2021-04-08 0 0.720 0.680 0.720 0.720 0.720 10,000 7,200 0.7200 0.685 0.647 0.685 0.685 0.685 10,517 0.6846 0.00%
2021-04-07 0 0.720 0.670 0.720 - - 0 0 - 0.685 0.637 0.685 - - 0 - 0.00%
2021-04-01 0 0.720 0.670 0.720 - - 0 0 - 0.685 0.637 0.685 - - 0 - 0.00%
2021-03-31 0 0.720 0.670 0.720 - - 0 0 - 0.685 0.637 0.685 - - 0 - 0.00%
2021-03-30 0 0.720 0.670 0.720 0.720 0.720 2,000 1,440 0.7200 0.685 0.637 0.685 0.685 0.685 2,103 0.6846 0.00%
2021-03-29 0 0.720 0.670 0.720 - - 0 0 - 0.685 0.637 0.685 - - 0 - 0.00%
2021-03-26 0 0.720 0.670 0.720 0.710 0.720 58,000 41,720 0.7193 0.685 0.637 0.685 0.675 0.685 60,996 0.6840 4.35%
2021-03-25 0 0.690 0.670 0.720 0.630 0.690 94,000 61,300 0.6521 0.656 0.637 0.685 0.599 0.656 98,856 0.6201 1.47%
2021-03-24 0 0.680 0.680 0.720 0.680 0.680 2,000 1,360 0.6800 0.647 0.647 0.685 0.647 0.647 2,103 0.6466 -4.23%
2021-03-23 0 0.710 0.700 0.710 0.700 0.730 182,000 129,240 0.7101 0.675 0.666 0.675 0.666 0.694 191,402 0.6752 0.00%
2021-03-22 0 0.710 0.690 0.710 0.710 0.710 72,000 51,120 0.7100 0.675 0.656 0.675 0.675 0.675 75,720 0.6751 0.00%
2021-03-19 0 0.710 0.700 0.760 - - 0 0 - 0.675 0.666 0.723 - - 0 - 0.00%
2021-03-18 0 0.710 0.700 0.760 - - 0 0 - 0.675 0.666 0.723 - - 0 - 0.00%
2021-03-17 0 0.710 0.700 0.760 - - 0 0 - 0.675 0.666 0.723 - - 0 - 0.00%
2021-03-16 0 0.710 0.700 0.760 - - 0 0 - 0.675 0.666 0.723 - - 0 - 0.00%
2021-03-15 0 0.710 0.700 0.760 - - 0 0 - 0.675 0.666 0.723 - - 0 - 0.00%
2021-03-12 0 0.710 0.710 0.760 - - 0 0 - 0.675 0.675 0.723 - - 0 - 0.00%
2021-03-11 0 0.710 0.710 0.750 - - 0 0 - 0.675 0.675 0.713 - - 0 - 0.00%
2021-03-10 0 0.710 0.710 0.760 0.710 0.710 6,000 4,340 0.7233 0.675 0.675 0.723 0.675 0.675 6,310 0.6878 0.00%
2021-03-09 0 0.710 0.710 0.760 0.710 0.710 42,000 29,820 0.7100 0.675 0.675 0.723 0.675 0.675 44,170 0.6751 0.00%
2021-03-08 0 0.710 0.710 0.760 - - 0 0 - 0.675 0.675 0.723 - - 0 - 0.00%
2021-03-05 0 0.710 0.710 0.790 0.710 0.710 38,000 26,980 0.7100 0.675 0.675 0.751 0.675 0.675 39,963 0.6751 -2.74%
2021-03-04 0 0.730 0.720 0.800 0.720 0.750 56,000 40,540 0.7239 0.694 0.685 0.761 0.685 0.713 58,893 0.6884 -6.41%
2021-03-03 0 0.780 0.750 0.830 - - 0 0 - 0.742 0.713 0.789 - - 0 - 0.00%
2021-03-02 0 0.780 0.760 0.800 - - 0 0 - 0.742 0.723 0.761 - - 0 - 0.00%
2021-03-01 0 0.780 0.760 0.810 0.750 0.830 64,000 49,080 0.7669 0.742 0.723 0.770 0.713 0.789 67,306 0.7292 -2.50%
2021-02-26 0 0.800 0.760 0.830 - - 0 0 - 0.761 0.723 0.789 - - 0 - 0.00%
2021-02-25 0 0.800 0.770 0.810 0.750 0.910 612,000 527,000 0.8611 0.761 0.732 0.770 0.713 0.865 643,616 0.8188 1.27%
2021-02-24 0 0.790 0.740 0.810 - - 0 0 - 0.751 0.704 0.770 - - 0 - 0.00%
2021-02-23 0 0.790 0.730 0.800 - - 0 0 - 0.751 0.694 0.761 - - 0 - 0.00%
2021-02-22 0 0.790 0.730 0.810 0.710 0.790 164,000 119,340 0.7277 0.751 0.694 0.770 0.675 0.751 172,472 0.6919 8.22%
2021-02-19 0 0.730 0.710 0.810 - - 0 0 - 0.694 0.675 0.770 - - 0 - 0.00%
2021-02-18 0 0.730 0.720 0.830 - - 0 0 - 0.694 0.685 0.789 - - 0 - 0.00%
2021-02-17 0 0.730 0.730 0.830 0.720 0.760 106,000 77,960 0.7355 0.694 0.694 0.789 0.685 0.723 111,476 0.6993 -3.95%
2021-02-16 0 0.760 0.750 0.830 - - 0 0 - 0.723 0.713 0.789 - - 0 - 0.00%
2021-02-11 0 0.760 0.730 0.830 - - 0 0 - 0.723 0.694 0.789 - - 0 - 0.00%
2021-02-10 0 0.760 0.740 0.810 0.760 0.760 10,000 7,600 0.7600 0.723 0.704 0.770 0.723 0.723 10,517 0.7227 0.00%
2021-02-09 0 0.760 0.750 0.760 0.760 0.780 164,000 126,300 0.7701 0.723 0.713 0.723 0.723 0.742 172,472 0.7323 -6.17%
2021-02-08 0 0.810 0.780 0.810 - - 0 0 - 0.770 0.742 0.770 - - 0 - 0.00%
2021-02-05 0 0.810 0.770 0.810 - - 0 0 - 0.770 0.732 0.770 - - 0 - 0.00%
2021-02-04 0 0.810 0.760 0.810 0.760 0.820 102,000 77,660 0.7614 0.770 0.723 0.770 0.723 0.780 107,269 0.7240 3.85%
2021-02-03 0 0.780 0.760 0.780 - - 0 0 - 0.742 0.723 0.742 - - 0 - 0.00%
2021-02-02 0 0.780 0.760 0.810 - - 0 0 - 0.742 0.723 0.770 - - 0 - 0.00%
2021-02-01 0 0.780 0.760 0.810 0.760 0.780 210,000 159,760 0.7608 0.742 0.723 0.770 0.723 0.742 220,849 0.7234 2.63%
2021-01-29 0 0.760 0.760 0.810 0.760 0.820 202,000 153,640 0.7606 0.723 0.723 0.770 0.723 0.780 212,435 0.7232 -3.80%
2021-01-28 0 0.790 0.780 0.810 0.780 0.820 94,000 73,620 0.7832 0.751 0.742 0.770 0.742 0.780 98,856 0.7447 2.60%
2021-01-27 0 0.770 0.770 0.820 0.760 0.770 32,000 24,420 0.7631 0.732 0.732 0.780 0.723 0.732 33,653 0.7256 6.94%
2021-01-26 0 0.720 0.720 0.820 0.710 0.800 34,000 24,500 0.7206 0.685 0.685 0.780 0.675 0.761 35,756 0.6852 -12.20%
2021-01-25 0 0.820 0.770 0.820 - - 0 0 - 0.780 0.732 0.780 - - 0 - 0.00%
2021-01-22 0 0.820 0.790 0.820 - - 0 0 - 0.780 0.751 0.780 - - 0 - -1.20%
2021-01-21 0 0.830 0.750 0.830 0.800 0.850 150,000 125,100 0.8340 0.789 0.713 0.789 0.761 0.808 157,749 0.7930 10.67%
2021-01-20 0 0.750 0.740 0.810 0.730 0.800 196,000 147,160 0.7508 0.713 0.704 0.770 0.694 0.761 206,126 0.7139 -8.54%
2021-01-19 0 0.820 0.740 0.820 - - 0 0 - 0.780 0.704 0.780 - - 0 - 0.00%
2021-01-18 0 0.820 0.750 0.820 - - 0 0 - 0.780 0.713 0.780 - - 0 - 0.00%
2021-01-15 0 0.820 0.750 0.820 - - 0 0 - 0.780 0.713 0.780 - - 0 - 0.00%
2021-01-14 0 0.820 0.750 0.820 - - 0 0 - 0.780 0.713 0.780 - - 0 - -1.20%
2021-01-13 0 0.830 0.730 0.830 0.810 0.830 154,000 127,020 0.8248 0.789 0.694 0.789 0.770 0.789 161,956 0.7843 0.00%
2021-01-12 0 0.830 0.730 0.830 0.810 0.830 146,000 120,360 0.8244 0.789 0.694 0.789 0.770 0.789 153,542 0.7839 0.00%
2021-01-11 0 0.830 0.750 0.830 0.830 0.830 10,000 8,300 0.8300 0.789 0.713 0.789 0.789 0.789 10,517 0.7892 3.75%
2021-01-08 0 0.800 0.700 0.800 - - 0 0 - 0.761 0.666 0.761 - - 0 - 0.00%
2021-01-07 0 0.800 0.700 0.830 - - 0 0 - 0.761 0.666 0.789 - - 0 - 0.00%
2021-01-06 0 0.800 0.720 0.810 - - 0 0 - 0.761 0.685 0.770 - - 0 - 0.00%
2021-01-05 0 0.800 0.750 0.800 0.730 0.800 102,000 75,180 0.7371 0.761 0.713 0.761 0.694 0.761 107,269 0.7009 2.56%
2021-01-04 0 0.780 0.780 0.830 0.780 0.780 112,000 87,360 0.7800 0.742 0.742 0.789 0.742 0.742 117,786 0.7417 -2.50%
2020-12-31 0 0.800 0.760 0.820 - - 0 0 - 0.761 0.723 0.780 - - 0 - 0.00%
2020-12-30 0 0.800 0.800 0.820 0.800 0.800 2,000 1,600 0.8000 0.761 0.761 0.780 0.761 0.761 2,103 0.7607 0.00%
2020-12-29 0 0.800 0.800 0.820 0.800 0.830 252,000 203,900 0.8091 0.761 0.761 0.780 0.761 0.789 265,019 0.7694 -2.44%
2020-12-28 0 0.820 0.800 0.820 0.800 0.830 484,000 390,820 0.8075 0.780 0.761 0.780 0.761 0.789 509,004 0.7678 2.50%
2020-12-24 0 0.800 0.770 0.810 - - 0 0 - 0.761 0.732 0.770 - - 0 - 0.00%
2020-12-23 0 0.800 0.800 0.820 0.710 0.860 922,000 751,460 0.8150 0.761 0.761 0.780 0.675 0.818 969,631 0.7750 14.29%
2020-12-22 0 0.700 0.670 0.730 0.680 0.770 560,000 410,060 0.7323 0.666 0.637 0.694 0.647 0.732 588,930 0.6963 6.06%
2020-12-21 0 0.660 0.600 0.660 0.650 0.670 450,000 295,160 0.6559 0.628 0.571 0.628 0.618 0.637 473,247 0.6237 1.54%
2020-12-18 0 0.650 0.570 0.650 0.640 0.660 204,000 131,220 0.6432 0.618 0.542 0.618 0.609 0.628 214,539 0.6116 6.56%
2020-12-17 0 0.610 0.600 0.640 - - 0 0 - 0.580 0.571 0.609 - - 0 - 0.00%
2020-12-16 0 0.610 0.560 0.640 - - 0 0 - 0.580 0.532 0.609 - - 0 - 0.00%
2020-12-15 0 0.610 0.550 0.640 0.590 0.610 98,000 59,740 0.6096 0.580 0.523 0.609 0.561 0.580 103,063 0.5796 5.17%
2020-12-14 0 0.580 0.530 0.600 0.580 0.580 6,000 3,480 0.5800 0.552 0.504 0.571 0.552 0.552 6,310 0.5515 9.43%
2020-12-11 0 0.530 0.520 0.580 - - 0 0 - 0.504 0.494 0.552 - - 0 - 0.00%
2020-12-10 0 0.530 0.520 0.580 - - 0 0 - 0.504 0.494 0.552 - - 0 - 0.00%
2020-12-09 0 0.530 0.520 0.580 - - 0 0 - 0.504 0.494 0.552 - - 0 - 0.00%
2020-12-08 0 0.530 0.520 0.580 - - 0 0 - 0.504 0.494 0.552 - - 0 - 0.00%
2020-12-07 0 0.530 0.520 0.580 - - 0 0 - 0.504 0.494 0.552 - - 0 - 0.00%
2020-12-04 0 0.530 0.520 0.580 - - 0 0 - 0.504 0.494 0.552 - - 0 - 0.00%
2020-12-03 0 0.530 0.500 0.580 - - 0 0 - 0.504 0.475 0.552 - - 0 - 0.00%
2020-12-02 0 0.530 0.520 0.580 - - 0 0 - 0.504 0.494 0.552 - - 0 - 0.00%
2020-12-01 0 0.530 0.500 0.580 - - 0 0 - 0.504 0.475 0.552 - - 0 - 0.00%
2020-11-30 0 0.530 0.530 0.580 0.530 0.530 18,000 9,540 0.5300 0.504 0.504 0.552 0.504 0.504 18,930 0.5040 0.00%
2020-11-27 0 0.530 0.500 0.580 - - 0 0 - 0.504 0.475 0.552 - - 0 - 0.00%
2020-11-26 0 0.530 0.530 0.580 - - 0 0 - 0.504 0.504 0.552 - - 0 - 0.00%
2020-11-25 0 0.530 0.520 0.580 - - 0 0 - 0.504 0.494 0.552 - - 0 - 0.00%
2020-11-24 0 0.530 0.530 0.580 0.530 0.530 4,000 2,120 0.5300 0.504 0.504 0.552 0.504 0.504 4,207 0.5040 0.00%
2020-11-23 0 0.530 0.530 0.580 0.530 0.530 20,000 10,600 0.5300 0.504 0.504 0.552 0.504 0.504 21,033 0.5040 -3.64%
2020-11-20 0 0.550 0.500 0.580 - - 0 0 - 0.523 0.475 0.552 - - 0 - 0.00%
2020-11-19 0 0.550 0.550 0.580 0.550 0.550 2,000 1,100 0.5500 0.523 0.523 0.552 0.523 0.523 2,103 0.5230 0.00%
2020-11-18 0 0.550 0.550 0.580 - - 0 0 - 0.523 0.523 0.552 - - 0 - 0.00%
2020-11-17 0 0.550 0.540 0.580 - - 0 0 - 0.523 0.513 0.552 - - 0 - 0.00%
2020-11-16 0 0.550 0.550 0.580 0.550 0.550 88,000 48,400 0.5500 0.523 0.523 0.552 0.523 0.523 92,546 0.5230 0.00%
2020-11-13 0 0.550 0.540 0.580 - - 0 0 - 0.523 0.513 0.552 - - 0 - 0.00%
2020-11-12 0 0.550 0.500 0.580 - - 0 0 - 0.523 0.475 0.552 - - 0 - 0.00%
2020-11-11 0 0.550 0.550 0.580 - - 0 0 - 0.523 0.523 0.552 - - 0 - 0.00%
2020-11-10 0 0.550 0.550 0.580 0.550 0.550 24,000 13,200 0.5500 0.523 0.523 0.552 0.523 0.523 25,240 0.5230 -1.79%
2020-11-09 0 0.560 0.560 0.580 - - 0 0 - 0.532 0.532 0.552 - - 0 - 0.00%
2020-11-06 0 0.560 0.480 0.580 - - 0 0 - 0.532 0.456 0.552 - - 0 - 0.00%
2020-11-05 0 0.560 0.560 0.580 - - 0 0 - 0.532 0.532 0.552 - - 0 - 0.00%
2020-11-04 0 0.560 0.560 0.580 0.560 0.560 2,000 1,120 0.5600 0.532 0.532 0.552 0.532 0.532 2,103 0.5325 1.82%
2020-11-03 0 0.550 0.510 0.550 0.500 0.550 10,000 5,200 0.5200 0.523 0.485 0.523 0.475 0.523 10,517 0.4945 10.00%
2020-11-02 0 0.500 0.480 0.550 0.500 0.500 4,000 2,000 0.5000 0.475 0.456 0.523 0.475 0.475 4,207 0.4754 0.00%
2020-10-30 0 0.500 0.460 0.550 0.500 0.500 14,000 7,000 0.5000 0.475 0.437 0.523 0.475 0.475 14,723 0.4754 -3.85%
2020-10-29 0 0.520 0.460 0.520 0.520 0.520 20,000 10,400 0.5200 0.494 0.437 0.494 0.494 0.494 21,033 0.4945 5.05%
2020-10-28 0 0.495 0.450 0.495 0.470 0.495 74,000 35,200 0.4757 0.471 0.428 0.471 0.447 0.471 77,823 0.4523 12.50%
2020-10-27 0 0.440 0.420 0.470 - - 0 0 - 0.418 0.399 0.447 - - 0 - 0.00%
2020-10-23 0 0.440 0.420 0.470 - - 0 0 - 0.418 0.399 0.447 - - 0 - 0.00%
2020-10-22 0 0.440 0.430 0.470 - - 0 0 - 0.418 0.409 0.447 - - 0 - 0.00%
2020-10-21 0 0.440 0.440 0.465 0.430 0.440 120,000 52,740 0.4395 0.418 0.418 0.442 0.409 0.418 126,199 0.4179 -2.22%
2020-10-20 0 0.450 0.450 0.475 0.450 0.450 6,000 2,700 0.4500 0.428 0.428 0.452 0.428 0.428 6,310 0.4279 -4.26%
2020-10-19 0 0.470 0.450 0.495 - - 0 0 - 0.447 0.428 0.471 - - 0 - 0.00%
2020-10-16 0 0.470 0.450 0.495 - - 0 0 - 0.447 0.428 0.471 - - 0 - 0.00%
2020-10-15 0 0.470 0.450 0.495 - - 0 0 - 0.447 0.428 0.471 - - 0 - 0.00%
2020-10-14 0 0.470 0.450 0.495 - - 0 0 - 0.447 0.428 0.471 - - 0 - 0.00%
2020-10-12 0 0.470 0.450 0.495 - - 0 0 - 0.447 0.428 0.471 - - 0 - 0.00%
2020-10-09 0 0.470 0.450 0.495 - - 0 0 - 0.447 0.428 0.471 - - 0 - 0.00%
2020-10-08 0 0.470 0.450 0.495 - - 0 0 - 0.447 0.428 0.471 - - 0 - 0.00%
2020-10-07 0 0.470 0.445 0.495 - - 0 0 - 0.447 0.423 0.471 - - 0 - 0.00%
2020-10-06 0 0.470 0.440 0.495 - - 0 0 - 0.447 0.418 0.471 - - 0 - 0.00%
2020-10-05 0 0.470 0.470 0.495 0.460 0.460 6,000 2,760 0.4600 0.447 0.447 0.471 0.437 0.437 6,310 0.4374 -5.05%
2020-09-30 0 0.495 0.460 0.510 - - 0 0 - 0.471 0.437 0.485 - - 0 - 0.00%
2020-09-29 0 0.495 0.460 0.495 0.455 0.495 106,000 48,390 0.4565 0.471 0.437 0.471 0.433 0.471 111,476 0.4341 7.61%
2020-09-28 0 0.460 0.455 0.495 - - 0 0 - 0.437 0.433 0.471 - - 0 - 0.00%
2020-09-25 0 0.460 0.455 0.495 0.460 0.460 22,000 10,120 0.4600 0.437 0.433 0.471 0.437 0.437 23,137 0.4374 -1.08%
2020-09-24 0 0.465 0.460 0.465 0.465 0.470 226,000 105,120 0.4651 0.442 0.437 0.442 0.442 0.447 237,675 0.4423 -1.06%
2020-09-23 0 0.470 0.470 0.520 - - 0 0 - 0.447 0.447 0.494 - - 0 - 0.00%
2020-09-22 0 0.470 0.470 0.520 - - 0 0 - 0.447 0.447 0.494 - - 0 - 0.00%
2020-09-21 0 0.470 0.470 0.520 0.465 0.470 150,000 69,790 0.4653 0.447 0.447 0.494 0.442 0.447 157,749 0.4424 -1.05%
2020-09-18 0 0.475 0.470 0.520 0.475 0.475 2,000 950 0.4750 0.452 0.447 0.494 0.452 0.452 2,103 0.4517 1.06%
2020-09-17 0 0.470 0.470 0.520 - - 0 0 - 0.447 0.447 0.494 - - 0 - 0.00%
2020-09-16 0 0.470 0.470 0.520 - - 0 0 - 0.447 0.447 0.494 - - 0 - 0.00%
2020-09-15 0 0.470 0.470 0.510 - - 0 0 - 0.447 0.447 0.485 - - 0 - 0.00%
2020-09-14 0 0.470 0.470 0.520 - - 0 0 - 0.447 0.447 0.494 - - 0 - 0.00%
2020-09-11 0 0.470 0.470 0.520 - - 0 0 - 0.447 0.447 0.494 - - 0 - 0.00%
2020-09-10 0 0.470 0.470 0.510 0.465 0.485 66,000 30,940 0.4688 0.447 0.447 0.485 0.442 0.461 69,410 0.4458 -4.08%
2020-09-09 0 0.490 0.490 0.510 0.485 0.485 4,000 1,940 0.4850 0.466 0.466 0.485 0.461 0.461 4,207 0.4612 -5.77%
2020-09-08 0 0.520 0.480 0.540 0.510 0.520 8,000 4,140 0.5175 0.494 0.456 0.513 0.485 0.494 8,413 0.4921 7.22%
2020-09-07 0 0.485 0.480 0.520 0.485 0.485 20,000 9,700 0.4850 0.461 0.456 0.494 0.461 0.461 21,033 0.4612 0.00%
2020-09-04 0 0.485 0.480 0.530 0.485 0.485 8,000 3,880 0.4850 0.461 0.456 0.504 0.461 0.461 8,413 0.4612 1.68%
2020-09-03 0 0.495 0.495 0.530 0.495 0.495 20,000 9,900 0.4950 0.454 0.454 0.486 0.454 0.454 21,827 0.4536 0.00%
2020-09-02 0 0.495 0.495 0.530 - - 0 0 - 0.454 0.454 0.486 - - 0 - 0.00%
2020-09-01 0 0.495 0.495 0.550 0.495 0.495 4,000 1,980 0.4950 0.454 0.454 0.504 0.454 0.454 4,365 0.4536 -2.94%
2020-08-31 0 0.510 0.500 0.540 0.500 0.510 12,000 6,020 0.5017 0.467 0.458 0.495 0.458 0.467 13,096 0.4597 -7.27%
2020-08-28 0 0.550 0.530 0.550 0.520 0.550 104,000 54,680 0.5258 0.504 0.486 0.504 0.476 0.504 113,500 0.4818 5.77%
2020-08-27 0 0.520 0.520 0.570 0.520 0.520 20,000 10,400 0.5200 0.476 0.476 0.522 0.476 0.476 21,827 0.4765 0.00%
2020-08-26 0 0.520 0.500 0.530 - - 0 0 - 0.476 0.458 0.486 - - 0 - 0.00%
2020-08-25 0 0.520 0.510 0.580 0.490 0.520 306,000 156,400 0.5111 0.476 0.467 0.531 0.449 0.476 333,952 0.4683 -1.89%
2020-08-24 0 0.530 0.520 0.530 0.500 0.590 376,000 205,300 0.5460 0.486 0.476 0.486 0.458 0.541 410,346 0.5003 -11.67%
2020-08-21 0 0.600 0.580 0.600 0.600 0.600 78,000 46,800 0.6000 0.550 0.531 0.550 0.550 0.550 85,125 0.5498 0.00%
2020-08-20 0 0.600 0.560 0.600 0.560 0.600 20,000 11,920 0.5960 0.550 0.513 0.550 0.513 0.550 21,827 0.5461 1.69%
2020-08-19 0 0.590 0.590 0.610 0.590 0.590 78,000 46,020 0.5900 0.541 0.541 0.559 0.541 0.541 85,125 0.5406 0.00%
2020-08-18 0 0.590 0.580 0.590 0.550 0.790 1,510,000 1,052,620 0.6971 0.541 0.531 0.541 0.504 0.724 1,647,933 0.6388 11.32%
2020-08-17 0 0.530 0.500 0.530 0.490 0.530 142,000 71,680 0.5048 0.486 0.458 0.486 0.449 0.486 154,971 0.4625 7.07%
2020-08-14 0 0.495 0.485 0.510 - - 0 0 - 0.454 0.444 0.467 - - 0 - 0.00%
2020-08-13 0 0.495 0.495 0.520 0.490 0.510 198,000 98,600 0.4980 0.454 0.454 0.476 0.449 0.467 216,087 0.4563 -8.33%
2020-08-12 0 0.540 0.470 0.540 - - 0 0 - 0.495 0.431 0.495 - - 0 - 0.00%
2020-08-11 0 0.540 0.470 0.540 - - 0 0 - 0.495 0.431 0.495 - - 0 - 0.00%
2020-08-10 0 0.540 0.480 0.540 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2020-08-07 0 0.540 0.480 0.540 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2020-08-06 0 0.540 0.470 0.540 - - 0 0 - 0.495 0.431 0.495 - - 0 - -1.82%
2020-08-05 0 0.550 0.470 0.550 0.520 0.550 94,000 49,100 0.5223 0.504 0.431 0.504 0.476 0.504 102,587 0.4786 7.84%
2020-08-04 0 0.510 0.460 0.530 0.500 0.510 450,000 228,500 0.5078 0.467 0.421 0.486 0.458 0.467 491,106 0.4653 0.00%
2020-08-03 0 0.510 0.430 0.510 0.510 0.510 14,000 7,140 0.5100 0.467 0.394 0.467 0.467 0.467 15,279 0.4673 8.51%
2020-07-31 0 0.470 0.465 0.470 0.465 0.480 180,000 85,790 0.4766 0.431 0.426 0.431 0.426 0.440 196,442 0.4367 0.00%
2020-07-30 0 0.470 0.450 0.470 0.450 0.500 494,000 228,850 0.4633 0.431 0.412 0.431 0.412 0.458 539,125 0.4245 6.82%
2020-07-29 0 0.440 0.415 0.490 - - 0 0 - 0.403 0.380 0.449 - - 0 - 0.00%
2020-07-28 0 0.440 0.410 0.480 - - 0 0 - 0.403 0.376 0.440 - - 0 - 0.00%
2020-07-27 0 0.440 0.415 0.440 - - 0 0 - 0.403 0.380 0.403 - - 0 - 0.00%
2020-07-24 0 0.440 0.415 0.440 - - 0 0 - 0.403 0.380 0.403 - - 0 - 0.00%
2020-07-23 0 0.440 0.420 0.440 - - 0 0 - 0.403 0.385 0.403 - - 0 - 0.00%
2020-07-22 0 0.440 0.420 0.440 - - 0 0 - 0.403 0.385 0.403 - - 0 - 0.00%
2020-07-21 0 0.440 0.420 0.445 - - 0 0 - 0.403 0.385 0.408 - - 0 - 0.00%
2020-07-20 0 0.440 0.420 0.440 0.440 0.440 4,000 1,760 0.4400 0.403 0.385 0.403 0.403 0.403 4,365 0.4032 -1.12%
2020-07-17 0 0.445 0.435 0.450 0.415 0.445 4,000 1,720 0.4300 0.408 0.399 0.412 0.380 0.408 4,365 0.3940 -4.30%
2020-07-16 0 0.465 0.410 0.495 - - 0 0 - 0.426 0.376 0.454 - - 0 - 0.00%
2020-07-15 0 0.465 0.420 0.465 - - 0 0 - 0.426 0.385 0.426 - - 0 - -1.06%
2020-07-14 0 0.470 0.420 0.495 - - 0 0 - 0.431 0.385 0.454 - - 0 - 0.00%
2020-07-13 0 0.470 0.415 0.470 0.480 0.480 400,000 192,000 0.4800 0.431 0.380 0.431 0.440 0.440 436,538 0.4398 0.00%
2020-07-10 0 0.470 0.410 0.470 - - 0 0 - 0.431 0.376 0.431 - - 0 - 0.00%
2020-07-09 0 0.470 0.405 0.470 0.470 0.470 480,000 225,600 0.4700 0.431 0.371 0.431 0.431 0.431 523,846 0.4307 -1.05%
2020-07-08 0 0.475 0.405 0.475 - - 0 0 - 0.435 0.371 0.435 - - 0 - 0.00%
2020-07-07 0 0.475 0.420 0.475 0.405 0.475 154,000 72,260 0.4692 0.435 0.385 0.435 0.371 0.435 168,067 0.4299 0.00%
2020-07-06 0 0.475 0.455 0.475 0.470 0.475 18,000 8,490 0.4717 0.435 0.417 0.435 0.431 0.435 19,644 0.4322 0.00%
2020-07-03 0 0.475 0.405 0.475 0.475 0.480 954,000 453,200 0.4751 0.435 0.371 0.435 0.435 0.440 1,041,144 0.4353 -1.04%
2020-07-02 0 0.480 0.400 0.480 0.475 0.480 666,000 318,430 0.4781 0.440 0.367 0.440 0.435 0.440 726,837 0.4381 4.35%
2020-06-30 0 0.460 0.365 0.460 - - 0 0 - 0.421 0.334 0.421 - - 0 - 0.00%
2020-06-29 0 0.460 0.410 0.465 - - 0 0 - 0.421 0.376 0.426 - - 0 - 0.00%
2020-06-26 0 0.460 0.405 0.460 0.455 0.460 490,000 225,360 0.4599 0.421 0.371 0.421 0.417 0.421 534,760 0.4214 1.10%
2020-06-24 0 0.455 0.405 0.460 0.455 0.460 584,000 265,260 0.4542 0.417 0.371 0.421 0.417 0.421 637,346 0.4162 1.11%
2020-06-23 0 0.450 0.405 0.485 - - 0 0 - 0.412 0.371 0.444 - - 0 - 0.00%
2020-06-22 0 0.450 0.405 0.485 - - 0 0 - 0.412 0.371 0.444 - - 0 - 0.00%
2020-06-19 0 0.450 0.405 0.485 - - 0 0 - 0.412 0.371 0.444 - - 0 - 0.00%
2020-06-18 0 0.450 0.405 0.470 - - 0 0 - 0.412 0.371 0.431 - - 0 - 0.00%
2020-06-17 0 0.450 0.405 0.450 - - 0 0 - 0.412 0.371 0.412 - - 0 - 0.00%
2020-06-16 0 0.450 0.405 0.450 - - 0 0 - 0.412 0.371 0.412 - - 0 - 0.00%
2020-06-15 0 0.450 0.405 0.470 - - 0 0 - 0.412 0.371 0.431 - - 0 - 0.00%
2020-06-12 0 0.450 0.405 0.475 - - 0 0 - 0.412 0.371 0.435 - - 0 - 0.00%
2020-06-11 0 0.450 0.410 0.450 - - 0 0 - 0.412 0.376 0.412 - - 0 - 0.00%
2020-06-10 0 0.450 0.410 0.460 - - 0 0 - 0.412 0.376 0.421 - - 0 - 0.00%
2020-06-09 0 0.450 0.420 0.470 - - 0 0 - 0.412 0.385 0.431 - - 0 - 0.00%
2020-06-08 0 0.450 0.445 0.450 0.440 0.450 66,000 29,330 0.4444 0.412 0.408 0.412 0.403 0.412 72,029 0.4072 9.76%
2020-06-05 0 0.410 0.410 0.450 - - 0 0 - 0.376 0.376 0.412 - - 0 - 0.00%
2020-06-04 0 0.410 0.370 0.420 0.355 0.410 390,000 144,150 0.3696 0.376 0.339 0.385 0.325 0.376 425,625 0.3387 -4.65%
2020-06-03 0 0.430 0.410 0.495 0.430 0.435 86,000 37,000 0.4302 0.394 0.376 0.454 0.394 0.399 93,856 0.3942 4.88%
2020-06-02 0 0.410 0.410 0.440 0.410 0.410 4,000 1,640 0.4100 0.376 0.376 0.403 0.376 0.376 4,365 0.3757 1.23%
2020-06-01 0 0.405 0.405 0.495 0.375 0.415 70,000 28,570 0.4081 0.371 0.371 0.454 0.344 0.380 76,394 0.3740 -7.95%
2020-05-29 0 0.440 0.410 0.420 0.405 0.455 774,000 331,930 0.4289 0.403 0.376 0.385 0.371 0.417 844,702 0.3930 -12.00%
2020-05-28 0 0.500 0.425 0.500 - - 0 0 - 0.458 0.389 0.458 - - 0 - -3.85%
2020-05-27 0 0.520 0.445 0.530 - - 0 0 - 0.476 0.408 0.486 - - 0 - 0.00%
2020-05-26 0 0.530 0.435 0.530 - - 0 0 - 0.476 0.391 0.476 - - 0 - 0.00%
2020-05-25 0 0.530 0.455 0.530 - - 0 0 - 0.476 0.409 0.476 - - 0 - -1.85%
2020-05-22 0 0.540 0.450 0.550 0.530 0.540 16,000 8,540 0.5338 0.485 0.405 0.494 0.476 0.485 17,797 0.4798 1.89%
2020-05-21 0 0.530 0.410 0.540 - - 0 0 - 0.476 0.369 0.485 - - 0 - 0.00%
2020-05-20 0 0.530 0.410 0.540 - - 0 0 - 0.476 0.369 0.485 - - 0 - 0.00%
2020-05-19 0 0.530 0.430 0.540 - - 0 0 - 0.476 0.387 0.485 - - 0 - 0.00%
2020-05-18 0 0.530 0.450 0.540 - - 0 0 - 0.476 0.405 0.485 - - 0 - 0.00%
2020-05-15 0 0.530 0.405 0.540 - - 0 0 - 0.476 0.364 0.485 - - 0 - 0.00%
2020-05-14 0 0.530 0.445 0.540 - - 0 0 - 0.476 0.400 0.485 - - 0 - 0.00%
2020-05-13 0 0.530 0.410 0.530 - - 0 0 - 0.476 0.369 0.476 - - 0 - 0.00%
2020-05-12 0 0.530 0.450 0.530 - - 0 0 - 0.476 0.405 0.476 - - 0 - 0.00%
2020-05-11 0 0.530 0.430 0.530 0.530 0.530 10,000 5,300 0.5300 0.476 0.387 0.476 0.476 0.476 11,123 0.4765 3.92%
2020-05-08 0 0.510 0.425 0.550 - - 0 0 - 0.458 0.382 0.494 - - 0 - 0.00%
2020-05-07 0 0.510 0.440 0.550 - - 0 0 - 0.458 0.396 0.494 - - 0 - 0.00%
2020-05-06 0 0.510 0.415 0.550 - - 0 0 - 0.458 0.373 0.494 - - 0 - 0.00%
2020-05-05 0 0.510 0.415 0.550 - - 0 0 - 0.458 0.373 0.494 - - 0 - 0.00%
2020-05-04 0 0.510 0.430 0.540 - - 0 0 - 0.458 0.387 0.485 - - 0 - 0.00%
2020-04-29 0 0.510 0.420 0.560 - - 0 0 - 0.458 0.378 0.503 - - 0 - 0.00%
2020-04-28 0 0.510 0.410 0.570 - - 0 0 - 0.458 0.369 0.512 - - 0 - 0.00%
2020-04-27 0 0.510 0.500 0.580 0.510 0.510 2,000 1,020 0.5100 0.458 0.450 0.521 0.458 0.458 2,225 0.4585 -12.07%
2020-04-24 0 0.580 0.500 0.580 0.550 0.580 102,000 56,760 0.5565 0.521 0.450 0.521 0.494 0.521 113,458 0.5003 5.45%
2020-04-23 0 0.550 0.410 0.550 - - 0 0 - 0.494 0.369 0.494 - - 0 - 0.00%
2020-04-22 0 0.550 0.410 0.550 - - 0 0 - 0.494 0.369 0.494 - - 0 - 0.00%
2020-04-21 0 0.550 0.410 0.580 - - 0 0 - 0.494 0.369 0.521 - - 0 - 0.00%
2020-04-20 0 0.550 0.405 0.550 - - 0 0 - 0.494 0.364 0.494 - - 0 - 0.00%
2020-04-17 0 0.550 0.400 0.550 0.520 0.570 42,000 21,940 0.5224 0.494 0.360 0.494 0.467 0.512 46,718 0.4696 10.00%
2020-04-16 0 0.500 0.400 0.500 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2020-04-15 0 0.500 0.400 0.500 0.510 0.510 142,000 72,420 0.5100 0.450 0.360 0.450 0.458 0.458 157,951 0.4585 0.00%
2020-04-14 0 0.500 0.400 0.500 - - 0 0 - 0.450 0.360 0.450 - - 0 - -1.96%
2020-04-09 0 0.510 0.465 0.520 0.500 0.510 8,000 4,040 0.5050 0.458 0.418 0.467 0.450 0.458 8,899 0.4540 0.00%
2020-04-08 0 0.510 0.425 0.510 - - 0 0 - 0.458 0.382 0.458 - - 0 - 0.00%
2020-04-07 0 0.510 0.415 0.520 - - 0 0 - 0.458 0.373 0.467 - - 0 - 0.00%
2020-04-06 0 0.510 0.415 0.520 - - 0 0 - 0.458 0.373 0.467 - - 0 - 0.00%
2020-04-03 0 0.510 0.430 0.510 - - 0 0 - 0.458 0.387 0.458 - - 0 - 0.00%
2020-04-02 0 0.510 0.425 0.510 - - 0 0 - 0.458 0.382 0.458 - - 0 - 0.00%
2020-04-01 0 0.510 0.405 0.520 - - 0 0 - 0.458 0.364 0.467 - - 0 - 0.00%
2020-03-31 0 0.510 0.405 0.520 0.510 0.520 8,000 4,120 0.5150 0.458 0.364 0.467 0.458 0.467 8,899 0.4630 -1.92%
2020-03-30 0 0.520 - 0.520 - - 0 0 - 0.467 - 0.467 - - 0 - -1.89%
2020-03-27 0 0.530 - 0.540 - - 0 0 - 0.476 - 0.485 - - 0 - 0.00%
2020-03-26 0 0.530 - 0.530 - - 0 0 - 0.476 - 0.476 - - 0 - 0.00%
2020-03-25 0 0.530 0.470 0.540 0.530 0.540 94,000 50,720 0.5396 0.476 0.423 0.485 0.476 0.485 104,559 0.4851 -7.02%
2020-03-24 0 0.570 0.570 0.600 0.520 0.570 86,000 45,120 0.5247 0.512 0.512 0.539 0.467 0.512 95,661 0.4717 1.79%
2020-03-23 0 0.560 0.520 0.590 - - 0 0 - 0.503 0.467 0.530 - - 0 - 0.00%
2020-03-20 0 0.560 0.500 0.560 - - 0 0 - 0.503 0.450 0.503 - - 0 - 0.00%
2020-03-19 0 0.560 0.510 0.560 - - 0 0 - 0.503 0.458 0.503 - - 0 - 0.00%
2020-03-18 0 0.560 0.510 0.560 - - 0 0 - 0.503 0.458 0.503 - - 0 - 0.00%
2020-03-17 0 0.560 0.510 0.560 - - 0 0 - 0.503 0.458 0.503 - - 0 - -1.75%
2020-03-16 0 0.570 0.510 0.570 - - 0 0 - 0.512 0.458 0.512 - - 0 - -1.72%
2020-03-13 0 0.580 0.510 0.580 - - 0 0 - 0.521 0.458 0.521 - - 0 - -1.69%
2020-03-12 0 0.590 0.540 0.620 - - 0 0 - 0.530 0.485 0.557 - - 0 - 0.00%
2020-03-11 0 0.590 0.530 0.620 - - 0 0 - 0.530 0.476 0.557 - - 0 - 0.00%
2020-03-10 0 0.590 0.510 0.620 - - 0 0 - 0.530 0.458 0.557 - - 0 - 0.00%
2020-03-09 0 0.590 0.560 0.600 - - 0 0 - 0.530 0.503 0.539 - - 0 - 0.00%
2020-03-06 0 0.590 0.570 0.600 - - 0 0 - 0.530 0.512 0.539 - - 0 - 0.00%
2020-03-05 0 0.590 0.570 0.600 - - 0 0 - 0.530 0.512 0.539 - - 0 - 0.00%
2020-03-04 0 0.590 0.560 0.590 - - 0 0 - 0.530 0.503 0.530 - - 0 - 0.00%
2020-03-03 0 0.590 0.560 0.590 - - 0 0 - 0.530 0.503 0.530 - - 0 - 0.00%
2020-03-02 0 0.590 0.550 0.590 - - 0 0 - 0.530 0.494 0.530 - - 0 - 0.00%
2020-02-28 0 0.590 0.550 0.590 - - 0 0 - 0.530 0.494 0.530 - - 0 - -3.28%
2020-02-27 0 0.610 0.550 0.610 0.600 0.610 6,000 3,620 0.6033 0.548 0.494 0.548 0.539 0.548 6,674 0.5424 7.02%
2020-02-26 0 0.570 0.550 0.620 - - 0 0 - 0.512 0.494 0.557 - - 0 - 0.00%
2020-02-25 0 0.570 0.550 0.620 - - 0 0 - 0.512 0.494 0.557 - - 0 - 0.00%
2020-02-24 0 0.570 0.570 0.620 - - 0 0 - 0.512 0.512 0.557 - - 0 - 0.00%
2020-02-21 0 0.570 0.560 0.610 0.570 0.570 4,000 2,280 0.5700 0.512 0.503 0.548 0.512 0.512 4,449 0.5124 -6.56%
2020-02-20 0 0.610 0.570 0.620 0.610 0.610 4,000 2,440 0.6100 0.548 0.512 0.557 0.548 0.548 4,449 0.5484 -1.61%
2020-02-19 0 0.620 0.580 0.620 0.570 0.620 158,000 92,160 0.5833 0.557 0.521 0.557 0.512 0.557 175,749 0.5244 10.71%
2020-02-18 0 0.560 0.550 0.620 0.560 0.560 94,000 52,640 0.5600 0.503 0.494 0.557 0.503 0.503 104,559 0.5034 -1.75%
2020-02-17 0 0.570 0.550 0.580 0.570 0.580 22,000 12,720 0.5782 0.512 0.494 0.521 0.512 0.521 24,471 0.5198 0.00%
2020-02-14 0 0.570 0.550 0.570 0.570 0.570 2,000 1,140 0.5700 0.512 0.494 0.512 0.512 0.512 2,225 0.5124 0.00%
2020-02-13 0 0.570 0.550 0.580 - - 0 0 - 0.512 0.494 0.521 - - 0 - 0.00%
2020-02-12 0 0.570 0.550 0.580 0.570 0.570 2,000 1,140 0.5700 0.512 0.494 0.521 0.512 0.512 2,225 0.5124 0.00%
2020-02-11 0 0.570 0.550 0.580 - - 0 0 - 0.512 0.494 0.521 - - 0 - 0.00%
2020-02-10 0 0.570 0.540 0.590 - - 0 0 - 0.512 0.485 0.530 - - 0 - 0.00%
2020-02-07 0 0.570 0.550 0.590 0.550 0.570 10,000 5,580 0.5580 0.512 0.494 0.530 0.494 0.512 11,123 0.5016 -3.39%
2020-02-06 0 0.590 0.590 0.600 - - 0 0 - 0.530 0.530 0.539 - - 0 - 0.00%
2020-02-05 0 0.590 0.590 0.600 - - 0 0 - 0.530 0.530 0.539 - - 0 - 0.00%
2020-02-04 0 0.590 0.540 0.600 - - 0 0 - 0.530 0.485 0.539 - - 0 - 0.00%
2020-02-03 0 0.590 0.550 0.600 - - 0 0 - 0.530 0.494 0.539 - - 0 - 0.00%
2020-01-31 0 0.590 0.550 0.590 - - 0 0 - 0.530 0.494 0.530 - - 0 - -1.67%
2020-01-30 0 0.600 0.540 0.600 - - 0 0 - 0.539 0.485 0.539 - - 0 - 0.00%
2020-01-29 0 0.600 0.540 0.660 - - 0 0 - 0.539 0.485 0.593 - - 0 - 0.00%
2020-01-24 0 0.600 0.510 0.660 - - 0 0 - 0.539 0.458 0.593 - - 0 - 0.00%
2020-01-23 0 0.600 0.570 0.600 - - 0 0 - 0.539 0.512 0.539 - - 0 - -6.25%
2020-01-22 0 0.640 0.540 0.640 - - 0 0 - 0.575 0.485 0.575 - - 0 - 0.00%
2020-01-21 0 0.640 0.520 0.660 - - 0 0 - 0.575 0.467 0.593 - - 0 - 0.00%
2020-01-20 0 0.640 0.520 0.660 - - 0 0 - 0.575 0.467 0.593 - - 0 - 0.00%
2020-01-17 0 0.640 0.600 0.660 - - 0 0 - 0.575 0.539 0.593 - - 0 - 0.00%
2020-01-16 0 0.640 0.600 0.650 0.630 0.640 50,000 31,840 0.6368 0.575 0.539 0.584 0.566 0.575 55,617 0.5725 4.92%
2020-01-15 0 0.610 0.580 0.620 - - 0 0 - 0.548 0.521 0.557 - - 0 - 0.00%
2020-01-14 0 0.610 0.570 0.610 0.570 0.610 24,000 13,840 0.5767 0.548 0.512 0.548 0.512 0.548 26,696 0.5184 -1.61%
2020-01-13 0 0.620 0.600 0.630 - - 0 0 - 0.557 0.539 0.566 - - 0 - 0.00%
2020-01-10 0 0.620 0.570 0.620 0.600 0.620 184,000 111,980 0.6086 0.557 0.512 0.557 0.539 0.557 204,669 0.5471 3.33%
2020-01-09 0 0.600 0.540 0.610 0.600 0.610 570,000 343,700 0.6030 0.539 0.485 0.548 0.539 0.548 634,030 0.5421 -3.23%
2020-01-08 0 0.620 0.540 0.620 - - 0 0 - 0.557 0.485 0.557 - - 0 - 0.00%
2020-01-07 0 0.620 0.540 0.620 - - 0 0 - 0.557 0.485 0.557 - - 0 - 0.00%
2020-01-06 0 0.620 0.520 0.620 - - 0 0 - 0.557 0.467 0.557 - - 0 - 0.00%
2020-01-03 0 0.620 0.580 0.620 0.620 0.620 10,000 6,200 0.6200 0.557 0.521 0.557 0.557 0.557 11,123 0.5574 0.00%
2020-01-02 0 0.620 0.520 0.620 - - 0 0 - 0.557 0.467 0.557 - - 0 - 0.00%
2019-12-31 0 0.620 0.520 0.640 - - 0 0 - 0.557 0.467 0.575 - - 0 - 0.00%
2019-12-30 0 0.620 0.570 0.620 0.620 0.620 6,000 3,720 0.6200 0.557 0.512 0.557 0.557 0.557 6,674 0.5574 0.00%
2019-12-27 0 0.620 0.580 0.620 - - 0 0 - 0.557 0.521 0.557 - - 0 - 0.00%
2019-12-24 0 0.620 0.520 0.620 - - 0 0 - 0.557 0.467 0.557 - - 0 - -1.59%
2019-12-23 0 0.630 0.560 0.630 0.620 0.630 224,000 141,100 0.6299 0.566 0.503 0.566 0.557 0.566 249,163 0.5663 1.61%
2019-12-20 0 0.620 0.580 0.620 - - 0 0 - 0.557 0.521 0.557 - - 0 - 0.00%
2019-12-19 0 0.620 0.580 0.620 0.590 0.620 402,000 239,240 0.5951 0.557 0.521 0.557 0.530 0.557 447,158 0.5350 6.90%
2019-12-18 0 0.580 0.550 0.590 - - 0 0 - 0.521 0.494 0.530 - - 0 - 0.00%
2019-12-17 0 0.580 0.540 0.590 - - 0 0 - 0.521 0.485 0.530 - - 0 - 0.00%
2019-12-16 0 0.580 0.540 0.580 - - 0 0 - 0.521 0.485 0.521 - - 0 - -1.69%
2019-12-13 0 0.590 0.540 0.590 0.590 0.590 46,000 27,140 0.5900 0.530 0.485 0.530 0.530 0.530 51,167 0.5304 0.00%
2019-12-12 0 0.590 0.540 0.590 - - 0 0 - 0.530 0.485 0.530 - - 0 - -1.67%
2019-12-11 0 0.600 0.540 0.620 - - 0 0 - 0.539 0.485 0.557 - - 0 - 0.00%
2019-12-10 0 0.600 0.530 0.620 - - 0 0 - 0.539 0.476 0.557 - - 0 - 0.00%
2019-12-09 0 0.600 0.520 0.620 - - 0 0 - 0.539 0.467 0.557 - - 0 - 0.00%
2019-12-06 0 0.600 0.550 0.600 0.590 0.600 312,000 185,200 0.5936 0.539 0.494 0.539 0.530 0.539 347,048 0.5336 0.00%
2019-12-05 0 0.600 0.540 0.600 - - 0 0 - 0.539 0.485 0.539 - - 0 - 0.00%
2019-12-04 0 0.600 0.540 0.600 0.590 0.600 222,000 131,200 0.5910 0.539 0.485 0.539 0.530 0.539 246,938 0.5313 3.45%
2019-12-03 0 0.580 0.540 0.590 - - 0 0 - 0.521 0.485 0.530 - - 0 - 0.00%
2019-12-02 0 0.580 0.540 0.590 - - 0 0 - 0.521 0.485 0.530 - - 0 - 0.00%
2019-11-29 0 0.580 0.540 0.590 - - 0 0 - 0.521 0.485 0.530 - - 0 - 0.00%
2019-11-28 0 0.580 0.540 0.590 - - 0 0 - 0.521 0.485 0.530 - - 0 - 0.00%
2019-11-27 0 0.580 0.560 0.580 0.580 0.590 186,000 107,900 0.5801 0.521 0.503 0.521 0.521 0.530 206,894 0.5215 -1.69%
2019-11-26 0 0.590 0.540 0.620 - - 0 0 - 0.530 0.485 0.557 - - 0 - 0.00%
2019-11-25 0 0.590 0.520 0.620 - - 0 0 - 0.530 0.467 0.557 - - 0 - 0.00%
2019-11-22 0 0.590 0.550 0.600 0.550 0.600 654,000 383,120 0.5858 0.530 0.494 0.539 0.494 0.539 727,466 0.5266 0.00%
2019-11-21 0 0.590 0.550 0.600 - - 0 0 - 0.530 0.494 0.539 - - 0 - 0.00%
2019-11-20 0 0.590 0.520 0.600 - - 0 0 - 0.530 0.467 0.539 - - 0 - 0.00%
2019-11-19 0 0.590 0.520 0.600 - - 0 0 - 0.530 0.467 0.539 - - 0 - 0.00%
2019-11-18 0 0.590 0.590 0.640 - - 0 0 - 0.530 0.530 0.575 - - 0 - 0.00%
2019-11-15 0 0.590 0.550 0.590 0.580 0.590 300,000 175,500 0.5850 0.530 0.494 0.530 0.521 0.530 333,700 0.5259 1.72%
2019-11-14 0 0.580 0.550 0.640 - - 0 0 - 0.521 0.494 0.575 - - 0 - 0.00%
2019-11-13 0 0.580 0.550 0.600 - - 0 0 - 0.521 0.494 0.539 - - 0 - 0.00%
2019-11-12 0 0.580 0.550 0.640 - - 0 0 - 0.521 0.494 0.575 - - 0 - 0.00%
2019-11-11 0 0.580 0.550 0.600 - - 0 0 - 0.521 0.494 0.539 - - 0 - 0.00%
2019-11-08 0 0.580 0.520 0.600 - - 0 0 - 0.521 0.467 0.539 - - 0 - 0.00%
2019-11-07 0 0.580 0.550 0.640 - - 0 0 - 0.521 0.494 0.575 - - 0 - 0.00%
2019-11-06 0 0.580 0.550 0.640 - - 0 0 - 0.521 0.494 0.575 - - 0 - 0.00%
2019-11-05 0 0.580 0.550 0.640 0.580 0.580 80,000 46,400 0.5800 0.521 0.494 0.575 0.521 0.521 88,987 0.5214 -3.33%
2019-11-04 0 0.600 0.520 0.640 - - 0 0 - 0.539 0.467 0.575 - - 0 - 0.00%
2019-11-01 0 0.600 0.520 0.640 - - 0 0 - 0.539 0.467 0.575 - - 0 - 0.00%
2019-10-31 0 0.600 0.540 0.640 - - 0 0 - 0.539 0.485 0.575 - - 0 - 0.00%
2019-10-30 0 0.600 0.520 0.640 - - 0 0 - 0.539 0.467 0.575 - - 0 - 0.00%
2019-10-29 0 0.600 0.550 0.600 - - 0 0 - 0.539 0.494 0.539 - - 0 - -3.23%
2019-10-28 0 0.620 0.520 0.640 - - 0 0 - 0.557 0.467 0.575 - - 0 - 0.00%
2019-10-25 0 0.620 0.560 0.620 - - 0 0 - 0.557 0.503 0.557 - - 0 - 0.00%
2019-10-24 0 0.620 0.560 0.620 0.600 0.620 350,000 210,160 0.6005 0.557 0.503 0.557 0.539 0.557 389,317 0.5398 3.33%
2019-10-23 0 0.600 0.520 0.600 0.570 0.600 614,000 355,780 0.5794 0.539 0.467 0.539 0.512 0.539 682,973 0.5209 3.45%
2019-10-22 0 0.580 0.550 0.580 0.570 0.580 366,000 208,680 0.5702 0.521 0.494 0.521 0.512 0.521 407,114 0.5126 0.00%
2019-10-21 0 0.580 0.520 0.580 0.570 0.580 548,000 314,020 0.5730 0.521 0.467 0.521 0.512 0.521 609,559 0.5152 0.00%
2019-10-18 0 0.580 0.550 0.580 0.570 0.580 174,000 99,220 0.5702 0.521 0.494 0.521 0.512 0.521 193,546 0.5126 -1.69%
2019-10-17 0 0.590 0.520 0.590 0.560 0.590 414,000 235,760 0.5695 0.530 0.467 0.530 0.503 0.530 460,506 0.5120 3.51%
2019-10-16 0 0.570 0.520 0.610 0.540 0.570 338,000 190,320 0.5631 0.512 0.467 0.548 0.485 0.512 375,969 0.5062 5.56%
2019-10-15 0 0.540 0.520 0.620 - - 0 0 - 0.485 0.467 0.557 - - 0 - 0.00%
2019-10-14 0 0.540 0.520 0.600 - - 0 0 - 0.485 0.467 0.539 - - 0 - 0.00%
2019-10-11 0 0.540 0.520 0.600 - - 0 0 - 0.485 0.467 0.539 - - 0 - 0.00%
2019-10-10 0 0.540 0.540 0.580 0.530 0.590 152,000 88,440 0.5818 0.485 0.485 0.521 0.476 0.530 169,075 0.5231 -6.90%
2019-10-09 0 0.580 0.510 0.580 - - 0 0 - 0.521 0.458 0.521 - - 0 - 0.00%
2019-10-08 0 0.580 0.510 0.580 0.570 0.580 300,000 172,420 0.5747 0.521 0.458 0.521 0.512 0.521 333,700 0.5167 0.00%
2019-10-04 0 0.580 0.510 0.600 - - 0 0 - 0.521 0.458 0.539 - - 0 - 0.00%
2019-10-03 0 0.580 0.520 0.640 - - 0 0 - 0.521 0.467 0.575 - - 0 - 0.00%
2019-10-02 0 0.580 0.530 0.640 - - 0 0 - 0.521 0.476 0.575 - - 0 - 0.00%
2019-09-30 0 0.580 0.520 0.620 - - 0 0 - 0.521 0.467 0.557 - - 0 - 0.00%
2019-09-27 0 0.580 0.540 0.580 0.530 0.580 78,000 44,540 0.5710 0.521 0.485 0.521 0.476 0.521 86,762 0.5134 1.75%
2019-09-26 0 0.570 0.520 0.640 - - 0 0 - 0.512 0.467 0.575 - - 0 - 0.00%
2019-09-25 0 0.570 0.540 0.600 0.550 0.570 6,000 3,380 0.5633 0.512 0.485 0.539 0.494 0.512 6,674 0.5064 -1.72%
2019-09-24 0 0.580 0.550 0.580 - - 0 0 - 0.521 0.494 0.521 - - 0 - 0.00%
2019-09-23 0 0.580 0.550 0.590 - - 0 0 - 0.521 0.494 0.530 - - 0 - 0.00%
2019-09-20 0 0.580 0.550 0.580 0.580 0.590 32,000 18,820 0.5881 0.521 0.494 0.521 0.521 0.530 35,595 0.5287 -3.33%
2019-09-19 0 0.600 0.560 0.600 0.600 0.600 40,000 24,000 0.6000 0.539 0.503 0.539 0.539 0.539 44,493 0.5394 0.00%
2019-09-18 0 0.600 0.580 0.650 - - 0 0 - 0.539 0.521 0.584 - - 0 - 0.00%
2019-09-17 0 0.600 0.550 0.600 - - 0 0 - 0.539 0.494 0.539 - - 0 - -3.23%
2019-09-16 0 0.620 0.600 0.620 - - 0 0 - 0.557 0.539 0.557 - - 0 - -1.59%
2019-09-13 0 0.630 0.520 0.640 - - 0 0 - 0.566 0.467 0.575 - - 0 - 0.00%
2019-09-12 0 0.630 0.520 0.630 - - 0 0 - 0.566 0.467 0.566 - - 0 - 0.00%
2019-09-11 0 0.630 0.520 0.630 - - 0 0 - 0.566 0.467 0.566 - - 0 - 0.00%
2019-09-10 0 0.630 0.520 0.640 - - 0 0 - 0.566 0.467 0.575 - - 0 - 0.00%
2019-09-09 0 0.630 0.520 0.640 - - 0 0 - 0.566 0.467 0.575 - - 0 - 0.00%
2019-09-06 0 0.630 0.520 0.640 - - 0 0 - 0.566 0.467 0.575 - - 0 - 0.00%
2019-09-05 0 0.630 0.520 0.640 - - 0 0 - 0.566 0.467 0.575 - - 0 - 0.00%
2019-09-04 0 0.630 0.520 0.640 0.620 0.630 400,000 250,000 0.6250 0.566 0.467 0.575 0.557 0.566 444,933 0.5619 -1.56%
2019-09-03 0 0.640 0.600 0.640 0.630 0.640 14,000 8,880 0.6343 0.575 0.539 0.575 0.566 0.575 15,573 0.5702 2.40%
2019-09-02 0 0.640 0.520 0.650 - - 0 0 - 0.562 0.457 0.571 - - 0 - 0.00%
2019-08-30 0 0.640 0.530 0.650 - - 0 0 - 0.562 0.465 0.571 - - 0 - 0.00%
2019-08-29 0 0.640 0.520 0.650 - - 0 0 - 0.562 0.457 0.571 - - 0 - 0.00%
2019-08-28 0 0.640 0.520 0.640 - - 0 0 - 0.562 0.457 0.562 - - 0 - -1.54%
2019-08-27 0 0.650 0.580 0.650 - - 0 0 - 0.571 0.509 0.571 - - 0 - 0.00%
2019-08-26 0 0.650 0.520 0.660 - - 0 0 - 0.571 0.457 0.579 - - 0 - 0.00%
2019-08-23 0 0.650 0.560 0.650 - - 0 0 - 0.571 0.492 0.571 - - 0 - 0.00%
2019-08-22 0 0.650 0.550 0.650 0.630 0.650 202,000 127,300 0.6302 0.571 0.483 0.571 0.553 0.571 230,084 0.5533 3.17%
2019-08-21 0 0.630 0.510 0.630 - - 0 0 - 0.553 0.448 0.553 - - 0 - -1.56%
2019-08-20 0 0.640 0.620 0.640 0.620 0.650 396,000 249,600 0.6303 0.562 0.544 0.562 0.544 0.571 451,056 0.5534 1.59%
2019-08-19 0 0.630 0.560 0.650 - - 0 0 - 0.553 0.492 0.571 - - 0 - 0.00%
2019-08-16 0 0.630 0.520 0.630 - - 0 0 - 0.553 0.457 0.553 - - 0 - 0.00%
2019-08-15 0 0.630 0.520 0.630 - - 0 0 - 0.553 0.457 0.553 - - 0 - 0.00%
2019-08-14 0 0.630 0.540 0.640 - - 0 0 - 0.553 0.474 0.562 - - 0 - 0.00%
2019-08-13 0 0.630 0.530 0.640 - - 0 0 - 0.553 0.465 0.562 - - 0 - 0.00%
2019-08-12 0 0.630 0.630 0.640 0.620 0.640 154,000 96,020 0.6235 0.553 0.553 0.562 0.544 0.562 175,411 0.5474 1.61%
2019-08-09 0 0.620 0.540 0.620 0.610 0.620 124,000 75,680 0.6103 0.544 0.474 0.544 0.536 0.544 141,240 0.5358 1.64%
2019-08-08 0 0.610 0.610 0.620 0.610 0.610 138,000 84,180 0.6100 0.536 0.536 0.544 0.536 0.536 157,186 0.5355 1.67%
2019-08-07 0 0.600 0.510 0.600 0.600 0.600 174,000 104,400 0.6000 0.527 0.448 0.527 0.527 0.527 198,191 0.5268 0.00%
2019-08-06 0 0.600 0.600 0.620 0.590 0.600 256,000 151,660 0.5924 0.527 0.527 0.544 0.518 0.527 291,592 0.5201 0.00%
2019-08-05 0 0.600 0.520 0.620 - - 0 0 - 0.527 0.457 0.544 - - 0 - 0.00%
2019-08-02 0 0.600 0.530 0.620 0.600 0.600 274,000 164,400 0.6000 0.527 0.465 0.544 0.527 0.527 312,094 0.5268 0.00%
2019-08-01 0 0.600 0.540 0.600 0.600 0.600 158,000 94,800 0.6000 0.527 0.474 0.527 0.527 0.527 179,967 0.5268 0.00%
2019-07-31 0 0.600 0.560 0.600 0.590 0.600 168,000 99,540 0.5925 0.527 0.492 0.527 0.518 0.527 191,357 0.5202 1.69%
2019-07-30 0 0.590 0.550 0.600 0.580 0.590 238,000 140,380 0.5898 0.518 0.483 0.527 0.509 0.518 271,089 0.5178 1.72%
2019-07-29 0 0.580 0.570 0.600 0.570 0.600 96,000 56,960 0.5933 0.509 0.500 0.527 0.500 0.527 109,347 0.5209 -4.92%
2019-07-26 0 0.610 0.600 0.620 0.600 0.630 404,000 243,500 0.6027 0.536 0.527 0.544 0.527 0.553 460,168 0.5292 1.67%
2019-07-25 0 0.600 0.580 0.620 0.590 0.630 262,000 158,440 0.6047 0.527 0.509 0.544 0.518 0.553 298,426 0.5309 0.00%
2019-07-24 0 0.600 0.600 0.650 0.600 0.630 296,000 183,820 0.6210 0.527 0.527 0.571 0.527 0.553 337,153 0.5452 -4.76%
2019-07-23 0 0.630 0.620 0.640 0.620 0.650 400,000 257,460 0.6437 0.553 0.544 0.562 0.544 0.571 455,612 0.5651 -3.08%
2019-07-22 0 0.650 0.610 0.660 0.640 0.660 468,000 301,880 0.6450 0.571 0.536 0.579 0.562 0.579 533,066 0.5663 1.56%
2019-07-19 0 0.640 0.620 0.660 0.640 0.640 368,000 235,520 0.6400 0.562 0.544 0.579 0.562 0.562 419,163 0.5619 0.00%
2019-07-18 0 0.640 0.610 0.650 0.640 0.650 282,000 181,500 0.6436 0.562 0.536 0.571 0.562 0.571 321,206 0.5651 -1.54%
2019-07-17 0 0.650 0.610 0.660 0.640 0.650 264,000 169,260 0.6411 0.571 0.536 0.579 0.562 0.571 300,704 0.5629 1.56%
2019-07-16 0 0.640 0.630 0.660 0.630 0.640 426,000 269,960 0.6337 0.562 0.553 0.579 0.553 0.562 485,227 0.5564 1.59%
2019-07-15 0 0.630 0.600 0.640 0.600 0.630 234,000 147,360 0.6297 0.553 0.527 0.562 0.527 0.553 266,533 0.5529 0.00%
2019-07-12 0 0.630 0.590 0.630 0.600 0.640 296,000 183,320 0.6193 0.553 0.518 0.553 0.527 0.562 337,153 0.5437 -1.56%
2019-07-11 0 0.640 0.620 0.640 0.630 0.650 276,000 175,660 0.6364 0.562 0.544 0.562 0.553 0.571 314,372 0.5588 1.59%
2019-07-10 0 0.630 0.620 0.630 0.630 0.640 280,000 177,700 0.6346 0.553 0.544 0.553 0.553 0.562 318,928 0.5572 -1.56%
2019-07-09 0 0.640 0.630 0.640 0.640 0.640 114,000 72,960 0.6400 0.562 0.553 0.562 0.562 0.562 129,849 0.5619 0.00%
2019-07-08 0 0.640 0.630 0.640 0.640 0.640 312,000 199,680 0.6400 0.562 0.553 0.562 0.562 0.562 355,377 0.5619 -1.54%
2019-07-05 0 0.650 0.630 0.650 0.640 0.650 196,000 126,300 0.6444 0.571 0.553 0.571 0.562 0.571 223,250 0.5657 0.00%
2019-07-04 0 0.650 0.620 0.650 0.640 0.650 180,000 116,000 0.6444 0.571 0.544 0.571 0.562 0.571 205,025 0.5658 1.56%
2019-07-03 0 0.640 0.620 0.650 0.640 0.640 154,000 98,560 0.6400 0.562 0.544 0.571 0.562 0.562 175,411 0.5619 -1.54%
2019-07-02 0 0.650 0.650 0.660 0.640 0.650 226,000 146,300 0.6473 0.571 0.571 0.579 0.562 0.571 257,421 0.5683 1.56%
2019-06-28 0 0.640 0.620 0.660 - - 0 0 - 0.562 0.544 0.579 - - 0 - 0.00%
2019-06-27 0 0.640 0.630 0.660 0.640 0.650 234,000 150,440 0.6429 0.562 0.553 0.579 0.562 0.571 266,533 0.5644 -1.54%
2019-06-26 0 0.650 0.640 0.670 0.650 0.660 422,000 275,100 0.6519 0.571 0.562 0.588 0.571 0.579 480,671 0.5723 0.00%
2019-06-25 0 0.650 0.640 0.680 0.650 0.660 226,000 147,700 0.6535 0.571 0.562 0.597 0.571 0.579 257,421 0.5738 0.00%
2019-06-24 0 0.650 0.640 0.650 - - 0 0 - 0.571 0.562 0.571 - - 0 - 0.00%
2019-06-21 0 0.650 0.630 0.650 0.650 0.660 84,000 54,700 0.6512 0.571 0.553 0.571 0.571 0.579 95,678 0.5717 1.56%
2019-06-20 0 0.640 0.620 0.640 0.640 0.650 70,000 45,400 0.6486 0.562 0.544 0.562 0.562 0.571 79,732 0.5694 -1.54%
2019-06-19 0 0.650 0.630 0.660 0.650 0.660 250,000 163,580 0.6543 0.571 0.553 0.579 0.571 0.579 284,757 0.5745 -1.52%
2019-06-18 0 0.660 0.650 0.660 0.650 0.660 184,000 120,420 0.6545 0.579 0.571 0.579 0.571 0.579 209,581 0.5746 0.00%
2019-06-17 0 0.660 0.640 0.660 0.650 0.660 274,000 179,040 0.6534 0.579 0.562 0.579 0.571 0.579 312,094 0.5737 0.00%
2019-06-14 0 0.660 0.620 0.670 0.620 0.670 404,000 267,500 0.6621 0.579 0.544 0.588 0.544 0.588 460,168 0.5813 0.00%
2019-06-13 0 0.660 0.650 0.670 0.650 0.670 318,000 209,720 0.6595 0.579 0.571 0.588 0.571 0.588 362,211 0.5790 3.13%
2019-06-12 0 0.640 0.610 0.640 0.640 0.660 160,000 104,000 0.6500 0.562 0.536 0.562 0.562 0.579 182,245 0.5707 -5.88%
2019-06-11 0 0.680 0.600 0.690 - - 0 0 - 0.597 0.527 0.606 - - 0 - 0.00%
2019-06-10 0 0.680 0.600 0.680 - - 0 0 - 0.597 0.527 0.597 - - 0 - -1.45%
2019-06-06 0 0.690 0.590 0.690 - - 0 0 - 0.606 0.518 0.606 - - 0 - -1.43%
2019-06-05 0 0.700 0.650 0.700 - - 0 0 - 0.615 0.571 0.615 - - 0 - 0.00%
2019-06-04 0 0.700 0.560 0.700 - - 0 0 - 0.615 0.492 0.615 - - 0 - 0.00%
2019-06-03 0 0.700 0.560 0.700 - - 0 0 - 0.615 0.492 0.615 - - 0 - 0.00%
2019-05-31 0 0.700 0.520 0.700 0.700 0.700 110,000 77,000 0.7000 0.615 0.457 0.615 0.615 0.615 125,293 0.6146 1.45%
2019-05-30 0 0.690 0.560 0.700 - - 0 0 - 0.606 0.492 0.615 - - 0 - 0.00%
2019-05-29 0 0.690 0.520 0.690 - - 0 0 - 0.606 0.457 0.606 - - 0 - -2.82%
2019-05-28 0 0.710 0.540 0.710 0.700 0.710 84,000 59,140 0.7040 0.623 0.474 0.623 0.615 0.623 95,678 0.6181 4.41%
2019-05-27 0 0.700 0.560 0.740 - - 0 0 - 0.597 0.478 0.631 - - 0 - 0.00%
2019-05-24 0 0.700 0.550 0.730 - - 0 0 - 0.597 0.469 0.623 - - 0 - 0.00%
2019-05-23 0 0.700 0.540 0.730 - - 0 0 - 0.597 0.461 0.623 - - 0 - 0.00%
2019-05-22 0 0.700 0.520 0.710 0.690 0.700 80,000 55,500 0.6938 0.597 0.443 0.606 0.588 0.597 93,802 0.5917 2.94%
2019-05-21 0 0.680 0.600 0.720 - - 0 0 - 0.580 0.512 0.614 - - 0 - 0.00%
2019-05-20 0 0.680 0.680 0.720 - - 0 0 - 0.580 0.580 0.614 - - 0 - 0.00%
2019-05-17 0 0.680 0.680 0.710 0.680 0.680 6,000 4,080 0.6800 0.580 0.580 0.606 0.580 0.580 7,035 0.5799 -1.45%
2019-05-16 0 0.690 0.650 0.690 0.710 0.720 122,000 87,340 0.7159 0.588 0.554 0.588 0.606 0.614 143,049 0.6106 0.00%
2019-05-15 0 0.690 0.620 0.690 - - 0 0 - 0.588 0.529 0.588 - - 0 - -2.82%
2019-05-14 0 0.710 0.620 0.820 0.680 0.710 64,000 44,780 0.6997 0.606 0.529 0.699 0.580 0.606 75,042 0.5967 1.43%
2019-05-10 0 0.700 0.620 0.700 0.700 0.700 8,000 5,600 0.7000 0.597 0.529 0.597 0.597 0.597 9,380 0.5970 0.00%
2019-05-09 0 0.700 0.680 0.720 - - 0 0 - 0.597 0.580 0.614 - - 0 - 0.00%
2019-05-08 0 0.700 0.680 0.700 - - 0 0 - 0.597 0.580 0.597 - - 0 - 0.00%
2019-05-07 0 0.700 0.690 0.700 0.700 0.700 70,000 49,000 0.7000 0.597 0.588 0.597 0.597 0.597 82,077 0.5970 -1.41%
2019-05-06 0 0.710 0.680 0.740 - - 0 0 - 0.606 0.580 0.631 - - 0 - 0.00%
2019-05-03 0 0.710 0.700 0.720 - - 0 0 - 0.606 0.597 0.614 - - 0 - 0.00%
2019-05-02 0 0.710 0.680 0.730 0.710 0.710 30,000 21,300 0.7100 0.606 0.580 0.623 0.606 0.606 35,176 0.6055 0.00%
2019-04-30 0 0.710 0.700 0.740 0.710 0.710 10,000 7,100 0.7100 0.606 0.597 0.631 0.606 0.606 11,725 0.6055 -2.74%
2019-04-29 0 0.730 0.710 0.740 - - 0 0 - 0.623 0.606 0.631 - - 0 - 0.00%
2019-04-26 0 0.730 0.710 0.740 - - 0 0 - 0.623 0.606 0.631 - - 0 - 0.00%
2019-04-25 0 0.730 0.710 0.730 - - 0 0 - 0.623 0.606 0.623 - - 0 - 0.00%
2019-04-24 0 0.730 0.710 0.740 - - 20,000 14,600 0.7300 0.623 0.606 0.631 - - 23,451 0.6226 0.00%
2019-04-23 0 0.730 0.710 0.730 0.720 0.730 78,000 56,680 0.7267 0.623 0.606 0.623 0.614 0.623 91,457 0.6197 0.00%
2019-04-18 0 0.730 0.700 0.730 - - 0 0 - 0.623 0.597 0.623 - - 0 - 0.00%
2019-04-17 0 0.730 0.700 0.730 0.730 0.730 60,000 43,800 0.7300 0.623 0.597 0.623 0.623 0.623 70,352 0.6226 0.00%
2019-04-16 0 0.730 0.700 0.730 - - 0 0 - 0.623 0.597 0.623 - - 0 - 0.00%
2019-04-15 0 0.730 0.710 0.730 - - 0 0 - 0.623 0.606 0.623 - - 0 - 0.00%
2019-04-12 0 0.730 0.710 0.730 - - 0 0 - 0.623 0.606 0.623 - - 0 - 0.00%
2019-04-11 0 0.730 0.710 0.730 - - 0 0 - 0.623 0.606 0.623 - - 0 - 0.00%
2019-04-10 0 0.730 0.710 0.730 - - 0 0 - 0.623 0.606 0.623 - - 0 - 0.00%
2019-04-09 0 0.730 0.700 0.730 - - 0 0 - 0.623 0.597 0.623 - - 0 - 0.00%
2019-04-08 0 0.730 0.690 0.730 - - 0 0 - 0.623 0.588 0.623 - - 0 - 0.00%
2019-04-04 0 0.730 0.690 0.730 - - 0 0 - 0.623 0.588 0.623 - - 0 - 0.00%
2019-04-03 0 0.730 0.640 0.730 - - 0 0 - 0.623 0.546 0.623 - - 0 - 0.00%
2019-04-02 0 0.730 0.690 0.730 - - 0 0 - 0.623 0.588 0.623 - - 0 - 0.00%
2019-04-01 0 0.730 0.680 0.730 - - 0 0 - 0.623 0.580 0.623 - - 0 - 0.00%
2019-03-29 0 0.730 0.700 0.730 - - 0 0 - 0.623 0.597 0.623 - - 0 - 0.00%
2019-03-28 0 0.730 0.680 0.730 0.700 0.730 106,000 74,260 0.7006 0.623 0.580 0.623 0.597 0.623 124,288 0.5975 2.82%
2019-03-27 0 0.710 0.690 0.740 - - 0 0 - 0.606 0.588 0.631 - - 0 - 0.00%
2019-03-26 0 0.710 0.650 0.740 - - 0 0 - 0.606 0.554 0.631 - - 0 - 0.00%
2019-03-25 0 0.710 0.660 0.740 - - 0 0 - 0.606 0.563 0.631 - - 0 - 0.00%
2019-03-22 0 0.710 0.700 0.730 - - 0 0 - 0.606 0.597 0.623 - - 0 - 0.00%
2019-03-21 0 0.710 0.700 0.710 0.700 0.710 84,000 59,200 0.7048 0.606 0.597 0.606 0.597 0.606 98,493 0.6011 -2.74%
2019-03-20 0 0.730 0.700 0.730 0.710 0.730 44,000 31,320 0.7118 0.623 0.597 0.623 0.606 0.623 51,591 0.6071 1.39%
2019-03-19 0 0.720 0.700 0.730 - - 0 0 - 0.614 0.597 0.623 - - 0 - 0.00%
2019-03-18 0 0.720 0.700 0.720 0.710 0.720 44,000 31,280 0.7109 0.614 0.597 0.614 0.606 0.614 51,591 0.6063 2.86%
2019-03-15 0 0.700 0.700 0.720 0.700 0.710 310,000 217,300 0.7010 0.597 0.597 0.614 0.597 0.606 363,484 0.5978 -1.41%
2019-03-14 0 0.710 0.700 0.720 0.710 0.720 34,000 24,160 0.7106 0.606 0.597 0.614 0.606 0.614 39,866 0.6060 -1.39%
2019-03-13 0 0.720 0.670 0.720 0.690 0.720 14,000 9,780 0.6986 0.614 0.571 0.614 0.588 0.614 16,415 0.5958 1.41%
2019-03-12 0 0.710 0.690 0.710 0.710 0.710 44,000 31,240 0.7100 0.606 0.588 0.606 0.606 0.606 51,591 0.6055 -2.74%
2019-03-11 0 0.730 0.690 0.730 0.720 0.730 34,000 24,520 0.7212 0.623 0.588 0.623 0.614 0.623 39,866 0.6151 4.29%
2019-03-08 0 0.700 0.690 0.720 0.690 0.710 458,000 317,840 0.6940 0.597 0.588 0.614 0.588 0.606 537,019 0.5919 -4.11%
2019-03-07 0 0.730 0.710 0.730 0.720 0.730 114,000 82,420 0.7230 0.623 0.606 0.623 0.614 0.623 133,668 0.6166 2.82%
2019-03-06 0 0.710 0.700 0.730 0.710 0.730 108,000 77,080 0.7137 0.606 0.597 0.623 0.606 0.623 126,633 0.6087 -4.05%
2019-03-05 0 0.740 0.710 0.740 0.740 0.740 28,000 20,720 0.7400 0.631 0.606 0.631 0.631 0.631 32,831 0.6311 -1.33%
2019-03-04 0 0.750 0.710 0.750 0.720 0.770 18,000 13,140 0.7300 0.640 0.606 0.640 0.614 0.657 21,106 0.6226 0.00%
2019-03-01 0 0.750 0.720 0.750 0.740 0.750 12,000 8,920 0.7433 0.640 0.614 0.640 0.631 0.640 14,070 0.6340 0.00%
2019-02-28 0 0.750 0.720 0.750 - - 0 0 - 0.640 0.614 0.640 - - 0 - 0.00%
2019-02-27 0 0.750 0.740 0.770 0.730 0.800 200,000 151,740 0.7587 0.640 0.631 0.657 0.623 0.682 234,506 0.6471 0.00%
2019-02-26 0 0.750 0.720 0.750 0.740 0.750 34,000 25,200 0.7412 0.640 0.614 0.640 0.631 0.640 39,866 0.6321 0.00%
2019-02-25 0 0.750 0.720 0.750 0.710 0.750 272,000 193,260 0.7105 0.640 0.614 0.640 0.606 0.640 318,928 0.6060 5.63%
2019-02-22 0 0.710 0.700 0.720 0.700 0.710 226,000 158,260 0.7003 0.606 0.597 0.614 0.597 0.606 264,992 0.5972 0.00%
2019-02-21 0 0.710 0.710 0.730 0.710 0.770 26,000 18,700 0.7192 0.606 0.606 0.623 0.606 0.657 30,486 0.6134 0.00%
2019-02-20 0 0.710 0.680 0.730 0.700 0.740 88,000 62,440 0.7095 0.606 0.580 0.623 0.597 0.631 103,183 0.6051 0.00%
2019-02-19 0 0.710 0.700 0.750 - - 0 0 - 0.606 0.597 0.640 - - 0 - 0.00%
2019-02-18 0 0.710 0.710 0.750 - - 0 0 - 0.606 0.606 0.640 - - 0 - 0.00%
2019-02-15 0 0.710 0.710 0.730 0.710 0.730 114,000 81,420 0.7142 0.606 0.606 0.623 0.606 0.623 133,668 0.6091 -2.74%
2019-02-14 0 0.730 0.710 0.730 - - 0 0 - 0.623 0.606 0.623 - - 0 - 0.00%
2019-02-13 0 0.730 0.720 0.760 0.720 0.730 328,000 236,960 0.7224 0.623 0.614 0.648 0.614 0.623 384,590 0.6161 2.82%
2019-02-12 0 0.710 0.700 0.740 - - 0 0 - 0.606 0.597 0.631 - - 0 - 0.00%
2019-02-11 0 0.710 0.700 0.730 - - 0 0 - 0.606 0.597 0.623 - - 0 - 0.00%
2019-02-08 0 0.710 0.700 0.730 0.710 0.730 196,000 140,060 0.7146 0.606 0.597 0.623 0.606 0.623 229,816 0.6094 -2.74%
2019-02-04 0 0.730 0.700 0.740 0.730 0.730 68,000 49,640 0.7300 0.623 0.597 0.631 0.623 0.623 79,732 0.6226 0.00%
2019-02-01 0 0.730 0.700 0.750 0.720 0.730 76,000 55,280 0.7274 0.623 0.597 0.640 0.614 0.623 89,112 0.6203 1.39%
2019-01-31 0 0.720 0.700 0.740 0.720 0.730 126,000 91,240 0.7241 0.614 0.597 0.631 0.614 0.623 147,739 0.6176 0.00%
2019-01-30 0 0.720 0.710 0.740 - - 0 0 - 0.614 0.606 0.631 - - 0 - 0.00%
2019-01-29 0 0.720 0.700 0.730 0.710 0.720 36,000 25,600 0.7111 0.614 0.597 0.623 0.606 0.614 42,211 0.6065 -1.37%
2019-01-28 0 0.730 0.700 0.730 0.710 0.730 44,000 31,280 0.7109 0.623 0.597 0.623 0.606 0.623 51,591 0.6063 0.00%
2019-01-25 0 0.730 0.700 0.740 0.720 0.730 58,000 42,000 0.7241 0.623 0.597 0.631 0.614 0.623 68,007 0.6176 1.39%
2019-01-24 0 0.720 0.690 0.730 - - 0 0 - 0.614 0.588 0.623 - - 0 - 0.00%
2019-01-23 0 0.720 0.690 0.760 - - 0 0 - 0.614 0.588 0.648 - - 0 - 0.00%
2019-01-22 0 0.720 0.680 0.760 - - 0 0 - 0.614 0.580 0.648 - - 0 - 0.00%
2019-01-21 0 0.720 0.700 0.720 0.700 0.730 44,000 30,900 0.7023 0.614 0.597 0.614 0.597 0.623 51,591 0.5989 1.41%
2019-01-18 0 0.710 0.680 0.730 - - 0 0 - 0.606 0.580 0.623 - - 0 - 0.00%
2019-01-17 0 0.710 0.670 0.750 - - 0 0 - 0.606 0.571 0.640 - - 0 - 0.00%
2019-01-16 0 0.710 0.670 0.720 - - 0 0 - 0.606 0.571 0.614 - - 0 - 0.00%
2019-01-15 0 0.710 0.670 0.730 0.710 0.730 70,000 50,500 0.7214 0.606 0.571 0.623 0.606 0.623 82,077 0.6153 -4.05%
2019-01-14 0 0.740 0.690 0.740 0.710 0.750 46,000 32,860 0.7143 0.631 0.588 0.631 0.606 0.640 53,936 0.6092 5.71%
2019-01-11 0 0.700 0.690 0.720 0.700 0.720 44,000 31,240 0.7100 0.597 0.588 0.614 0.597 0.614 51,591 0.6055 -1.41%
2019-01-10 0 0.710 0.700 0.730 0.700 0.730 14,000 9,880 0.7057 0.606 0.597 0.623 0.597 0.623 16,415 0.6019 -2.74%
2019-01-09 0 0.730 0.710 0.730 0.710 0.730 58,000 41,680 0.7186 0.623 0.606 0.623 0.606 0.623 68,007 0.6129 0.00%
2019-01-08 0 0.730 0.710 0.730 - - 0 0 - 0.623 0.606 0.623 - - 0 - 0.00%
2019-01-07 0 0.730 0.700 0.810 - - 0 0 - 0.623 0.597 0.691 - - 0 - 0.00%
2019-01-04 0 0.730 0.700 0.780 - - 0 0 - 0.623 0.597 0.665 - - 0 - 0.00%
2019-01-03 0 0.730 0.700 0.740 0.710 0.730 184,000 133,600 0.7261 0.623 0.597 0.631 0.606 0.623 215,746 0.6192 1.39%
2019-01-02 0 0.720 0.700 0.740 0.720 0.730 108,000 78,760 0.7293 0.614 0.597 0.631 0.614 0.623 126,633 0.6220 -1.37%
2018-12-31 0 0.730 0.720 0.800 0.730 0.820 194,000 142,200 0.7330 0.623 0.614 0.682 0.623 0.699 227,471 0.6251 0.00%
2018-12-28 0 0.730 0.720 0.740 0.730 0.740 84,000 61,640 0.7338 0.623 0.614 0.631 0.623 0.631 98,493 0.6258 -2.67%
2018-12-27 0 0.750 0.700 0.750 - - 0 0 - 0.640 0.597 0.640 - - 0 - 0.00%
2018-12-24 0 0.750 0.700 0.760 0.730 0.750 70,000 51,800 0.7400 0.640 0.597 0.648 0.623 0.640 82,077 0.6311 0.00%
2018-12-21 0 0.750 0.700 0.760 0.720 0.760 184,000 134,580 0.7314 0.640 0.597 0.648 0.614 0.648 215,746 0.6238 1.35%
2018-12-20 0 0.740 0.700 0.740 - - 0 0 - 0.631 0.597 0.631 - - 0 - 0.00%
2018-12-19 0 0.740 0.700 0.760 0.740 0.740 20,000 14,800 0.7400 0.631 0.597 0.648 0.631 0.631 23,451 0.6311 -2.63%
2018-12-18 0 0.760 0.700 0.760 - - 0 0 - 0.648 0.597 0.648 - - 0 - 0.00%
2018-12-17 0 0.760 0.720 0.760 0.720 0.760 8,000 5,920 0.7400 0.648 0.614 0.648 0.614 0.648 9,380 0.6311 2.70%
2018-12-14 0 0.740 0.720 0.740 0.740 0.740 10,000 7,400 0.7400 0.631 0.614 0.631 0.631 0.631 11,725 0.6311 0.00%
2018-12-13 0 0.740 0.730 0.750 0.740 0.740 38,000 28,120 0.7400 0.631 0.623 0.640 0.631 0.631 44,556 0.6311 0.00%
2018-12-12 0 0.740 0.720 0.760 0.740 0.760 112,000 83,520 0.7457 0.631 0.614 0.648 0.631 0.648 131,323 0.6360 0.00%
2018-12-11 0 0.740 0.710 0.770 0.740 0.780 62,000 46,640 0.7523 0.631 0.606 0.657 0.631 0.665 72,697 0.6416 -5.13%
2018-12-10 0 0.780 0.750 0.780 0.740 0.850 110,000 88,180 0.8016 0.665 0.640 0.665 0.631 0.725 128,978 0.6837 2.63%
2018-12-07 0 0.760 0.760 0.800 0.760 0.930 170,000 144,980 0.8528 0.648 0.648 0.682 0.648 0.793 199,330 0.7273 4.11%
2018-12-06 0 0.730 0.720 0.780 0.730 0.790 354,000 259,380 0.7327 0.623 0.614 0.665 0.623 0.674 415,076 0.6249 0.00%
2018-12-05 0 0.730 0.730 0.800 0.730 0.740 200,000 146,200 0.7310 0.623 0.623 0.682 0.623 0.631 234,506 0.6234 -5.19%
2018-12-04 0 0.770 0.750 0.780 0.730 0.770 576,000 429,200 0.7451 0.657 0.640 0.665 0.623 0.657 675,378 0.6355 1.32%
2018-12-03 0 0.760 0.740 0.800 0.760 0.760 10,000 7,600 0.7600 0.648 0.631 0.682 0.648 0.648 11,725 0.6482 -2.56%
2018-11-30 0 0.780 0.740 0.790 0.750 0.780 24,000 18,340 0.7642 0.665 0.631 0.674 0.640 0.665 28,141 0.6517 -2.50%
2018-11-29 0 0.800 0.740 0.820 0.740 0.820 96,000 74,820 0.7794 0.682 0.631 0.699 0.631 0.699 112,563 0.6647 0.00%
2018-11-28 0 0.800 0.710 0.840 - - 0 0 - 0.682 0.606 0.716 - - 0 - 0.00%
2018-11-27 0 0.800 0.710 0.830 0.800 0.800 10,000 8,000 0.8000 0.682 0.606 0.708 0.682 0.682 11,725 0.6823 -3.61%
2018-11-26 0 0.830 0.740 0.830 0.830 0.840 50,000 41,600 0.8320 0.708 0.631 0.708 0.708 0.716 58,627 0.7096 3.75%
2018-11-23 0 0.800 0.740 0.840 - - 0 0 - 0.682 0.631 0.716 - - 0 - 0.00%
2018-11-22 0 0.800 0.740 0.840 - - 0 0 - 0.682 0.631 0.716 - - 0 - 0.00%
2018-11-21 0 0.800 0.740 0.840 - - 0 0 - 0.682 0.631 0.716 - - 0 - 0.00%
2018-11-20 0 0.800 0.740 0.820 - - 0 0 - 0.682 0.631 0.699 - - 0 - 0.00%
2018-11-19 0 0.800 0.710 0.830 0.800 0.800 10,000 8,000 0.8000 0.682 0.606 0.708 0.682 0.682 11,725 0.6823 -2.44%
2018-11-16 0 0.820 0.740 0.830 - - 0 0 - 0.699 0.631 0.708 - - 0 - 0.00%
2018-11-15 0 0.820 0.710 0.820 0.810 0.820 50,000 40,600 0.8120 0.699 0.606 0.699 0.691 0.699 58,627 0.6925 -1.20%
2018-11-14 0 0.830 0.740 0.830 0.840 0.840 30,000 25,200 0.8400 0.708 0.631 0.708 0.716 0.716 35,176 0.7164 1.22%
2018-11-13 0 0.820 0.740 0.840 - - 0 0 - 0.699 0.631 0.716 - - 0 - 0.00%
2018-11-12 0 0.820 0.730 0.830 - - 0 0 - 0.699 0.623 0.708 - - 0 - 0.00%
2018-11-09 0 0.820 0.740 0.830 - - 0 0 - 0.699 0.631 0.708 - - 0 - 0.00%
2018-11-08 0 0.820 0.740 0.830 - - 0 0 - 0.699 0.631 0.708 - - 0 - 0.00%
2018-11-07 0 0.820 0.710 0.820 0.820 0.820 40,000 32,800 0.8200 0.699 0.606 0.699 0.699 0.699 46,901 0.6993 0.00%
2018-11-06 0 0.820 0.710 0.830 0.810 0.820 50,000 40,800 0.8160 0.699 0.606 0.708 0.691 0.699 58,627 0.6959 1.23%
2018-11-05 0 0.810 0.790 0.820 - - 0 0 - 0.691 0.674 0.699 - - 0 - 0.00%
2018-11-02 0 0.810 0.800 0.810 - - 0 0 - 0.691 0.682 0.691 - - 0 - -1.22%
2018-11-01 0 0.820 0.710 0.830 - - 0 0 - 0.699 0.606 0.708 - - 0 - 0.00%
2018-10-31 0 0.820 0.710 0.830 - - 0 0 - 0.699 0.606 0.708 - - 0 - 0.00%
2018-10-30 0 0.820 0.710 0.840 - - 0 0 - 0.699 0.606 0.716 - - 0 - 0.00%
2018-10-29 0 0.820 0.740 0.850 - - 0 0 - 0.699 0.631 0.725 - - 0 - 0.00%
2018-10-26 0 0.820 0.740 0.830 - - 0 0 - 0.699 0.631 0.708 - - 0 - 0.00%
2018-10-25 0 0.820 0.780 0.820 0.820 0.830 128,000 105,040 0.8206 0.699 0.665 0.699 0.699 0.708 150,084 0.6999 0.00%
2018-10-24 0 0.820 0.820 0.840 - - 0 0 - 0.699 0.699 0.716 - - 0 - 1.23%
2018-10-23 0 0.810 0.770 0.830 0.780 0.810 70,000 55,480 0.7926 0.691 0.657 0.708 0.665 0.691 82,077 0.6759 1.25%
2018-10-22 0 0.800 0.800 0.830 - - 0 0 - 0.682 0.682 0.708 - - 0 - 2.56%
2018-10-19 0 0.780 0.740 0.810 - - 0 0 - 0.665 0.631 0.691 - - 0 - 0.00%
2018-10-18 0 0.780 0.740 0.820 - - 0 0 - 0.665 0.631 0.699 - - 0 - 0.00%
2018-10-16 0 0.780 0.700 0.810 - - 0 0 - 0.665 0.597 0.691 - - 0 - 0.00%
2018-10-15 0 0.780 0.780 0.810 0.700 0.710 80,000 56,180 0.7023 0.665 0.665 0.691 0.597 0.606 93,802 0.5989 -1.27%
2018-10-12 0 0.790 0.750 0.830 - - 0 0 - 0.674 0.640 0.708 - - 0 - 0.00%
2018-10-11 0 0.790 0.770 0.800 0.760 0.790 82,000 62,380 0.7607 0.674 0.657 0.682 0.648 0.674 96,148 0.6488 -1.25%
2018-10-10 0 0.800 0.760 0.820 - - 0 0 - 0.682 0.648 0.699 - - 0 - 0.00%
2018-10-09 0 0.800 0.800 0.850 - - 0 0 - 0.682 0.682 0.725 - - 0 - 2.56%
2018-10-08 0 0.780 0.780 0.850 0.780 0.800 50,000 39,600 0.7920 0.665 0.665 0.725 0.665 0.682 58,627 0.6755 -4.88%
2018-10-05 0 0.820 0.800 0.850 - - 0 0 - 0.699 0.682 0.725 - - 0 - 0.00%
2018-10-04 0 0.820 0.810 0.840 0.820 0.820 20,000 16,400 0.8200 0.699 0.691 0.716 0.699 0.699 23,451 0.6993 -3.53%
2018-10-03 0 0.850 0.750 0.850 0.850 0.850 2,000 1,700 0.8500 0.725 0.640 0.725 0.725 0.725 2,345 0.7249 6.25%
2018-10-02 0 0.800 0.790 0.850 0.800 0.810 86,000 68,860 0.8007 0.682 0.674 0.725 0.682 0.691 100,838 0.6829 0.00%
2018-09-28 0 0.800 0.800 0.850 0.800 0.800 8,000 6,400 0.8000 0.682 0.682 0.725 0.682 0.682 9,380 0.6823 -4.76%
2018-09-27 0 0.840 0.820 0.840 - - 0 0 - 0.716 0.699 0.716 - - 0 - 0.00%
2018-09-26 0 0.840 0.840 0.850 0.840 0.840 20,000 16,800 0.8400 0.716 0.716 0.725 0.716 0.716 23,451 0.7164 0.00%
2018-09-24 0 0.840 0.810 0.980 - - 0 0 - 0.716 0.691 0.836 - - 0 - 0.00%
2018-09-21 0 0.840 0.840 0.880 - - 0 0 - 0.716 0.716 0.751 - - 0 - 0.00%
2018-09-20 0 0.840 0.840 0.890 - - 0 0 - 0.716 0.716 0.759 - - 0 - 0.00%
2018-09-19 0 0.840 0.840 0.880 - - 0 0 - 0.716 0.716 0.751 - - 0 - 0.00%
2018-09-18 0 0.840 0.830 0.880 - - 0 0 - 0.716 0.708 0.751 - - 0 - 0.00%
2018-09-17 0 0.840 0.820 0.850 0.840 0.850 20,000 16,940 0.8470 0.716 0.699 0.725 0.716 0.725 23,451 0.7224 -1.18%
2018-09-14 0 0.850 0.850 0.880 - - 0 0 - 0.725 0.725 0.751 - - 0 - 0.00%
2018-09-13 0 0.850 0.850 0.880 - - 0 0 - 0.725 0.725 0.751 - - 0 - 0.00%
2018-09-12 0 0.850 0.850 0.880 - - 4,000 3,400 0.8500 0.725 0.725 0.751 - - 4,690 0.7249 0.00%
2018-09-11 0 0.850 0.830 0.850 0.850 0.850 10,000 8,500 0.8500 0.725 0.708 0.725 0.725 0.725 11,725 0.7249 0.00%
2018-09-10 0 0.850 0.820 0.850 0.850 0.850 106,000 90,200 0.8509 0.725 0.699 0.725 0.725 0.725 124,288 0.7257 -1.16%
2018-09-07 0 0.860 0.860 0.890 0.860 0.860 14,000 12,040 0.8600 0.733 0.733 0.759 0.733 0.733 16,415 0.7335 1.18%
2018-09-06 0 0.850 0.850 0.890 0.850 0.860 10,000 8,560 0.8560 0.725 0.725 0.759 0.725 0.733 11,725 0.7300 -1.16%
2018-09-05 0 0.860 0.850 0.880 - - 0 0 - 0.733 0.725 0.751 - - 0 - 0.00%
2018-09-04 0 0.860 0.840 0.880 - - 0 0 - 0.733 0.716 0.751 - - 0 - 0.00%
2018-09-03 0 0.880 0.850 0.880 - - 0 0 - 0.733 0.708 0.733 - - 0 - -1.12%
2018-08-31 0 0.890 0.850 0.890 - - 0 0 - 0.742 0.708 0.742 - - 0 - 0.00%
2018-08-30 0 0.890 0.840 0.890 - - 0 0 - 0.742 0.700 0.742 - - 0 - 0.00%
2018-08-29 0 0.890 0.840 0.960 0.890 0.890 12,000 10,680 0.8900 0.742 0.700 0.800 0.742 0.742 14,398 0.7418 2.30%
2018-08-28 0 0.870 0.860 0.960 0.850 0.880 48,000 41,500 0.8646 0.725 0.717 0.800 0.708 0.733 57,590 0.7206 -3.33%
2018-08-27 0 0.900 0.900 0.960 0.880 0.900 20,000 17,760 0.8880 0.750 0.750 0.800 0.733 0.750 23,996 0.7401 1.12%
2018-08-24 0 0.890 0.820 0.940 - - 0 0 - 0.742 0.683 0.783 - - 0 - 0.00%
2018-08-23 0 0.890 0.870 0.890 - - 0 0 - 0.742 0.725 0.742 - - 0 - -1.11%
2018-08-22 0 0.900 0.880 0.900 - - 0 0 - 0.750 0.733 0.750 - - 0 - 0.00%
2018-08-21 0 0.900 0.850 0.900 0.880 0.900 50,000 44,300 0.8860 0.750 0.708 0.750 0.733 0.750 59,990 0.7385 1.12%
2018-08-20 0 0.890 0.850 0.920 0.890 0.890 10,000 8,900 0.8900 0.742 0.708 0.767 0.742 0.742 11,998 0.7418 1.14%
2018-08-17 0 0.880 0.880 0.910 - - 0 0 - 0.733 0.733 0.758 - - 0 - 1.15%
2018-08-16 0 0.870 0.870 0.900 - - 0 0 - 0.725 0.725 0.750 - - 0 - 1.16%
2018-08-15 0 0.860 0.850 0.870 0.810 0.960 90,000 75,020 0.8336 0.717 0.708 0.725 0.675 0.800 107,982 0.6947 0.00%
2018-08-14 0 0.860 0.820 0.970 - - 0 0 - 0.717 0.683 0.808 - - 0 - 0.00%
2018-08-13 0 0.860 0.860 0.950 0.860 0.860 20,000 17,200 0.8600 0.717 0.717 0.792 0.717 0.717 23,996 0.7168 0.00%
2018-08-10 0 0.860 0.820 0.980 - - 0 0 - 0.717 0.683 0.817 - - 0 - 0.00%
2018-08-09 0 0.860 0.830 0.980 - - 0 0 - 0.717 0.692 0.817 - - 0 - 0.00%
2018-08-08 0 0.860 0.820 0.980 - - 0 0 - 0.717 0.683 0.817 - - 0 - 0.00%
2018-08-07 0 0.860 0.820 0.860 0.850 0.860 64,000 54,540 0.8522 0.717 0.683 0.717 0.708 0.717 76,787 0.7103 -3.37%
2018-08-06 0 0.890 0.890 0.950 - - 0 0 - 0.742 0.742 0.792 - - 0 - 0.00%
2018-08-03 0 0.890 0.880 0.920 0.820 0.890 64,000 54,240 0.8475 0.742 0.733 0.767 0.683 0.742 76,787 0.7064 -5.32%
2018-08-02 0 0.940 0.860 0.940 0.940 0.940 10,000 9,400 0.9400 0.783 0.717 0.783 0.783 0.783 11,998 0.7835 2.17%
2018-08-01 0 0.920 0.880 0.920 - - 0 0 - 0.767 0.733 0.767 - - 0 - 0.00%
2018-07-31 0 0.920 0.920 0.950 0.900 0.930 32,000 29,120 0.9100 0.767 0.767 0.792 0.750 0.775 38,394 0.7585 9.52%
2018-07-30 0 0.840 0.840 0.900 0.820 0.850 22,000 18,300 0.8318 0.700 0.700 0.750 0.683 0.708 26,396 0.6933 -4.55%
2018-07-27 0 0.880 0.820 0.900 - - 0 0 - 0.733 0.683 0.750 - - 0 - 0.00%
2018-07-26 0 0.880 0.870 0.900 - - 0 0 - 0.733 0.725 0.750 - - 0 - 0.00%
2018-07-25 0 0.880 0.880 0.900 0.880 0.900 18,000 16,040 0.8911 0.733 0.733 0.750 0.733 0.750 21,596 0.7427 -1.12%
2018-07-24 0 0.890 0.850 0.890 0.890 0.890 36,000 32,040 0.8900 0.742 0.708 0.742 0.742 0.742 43,193 0.7418 1.14%
2018-07-23 0 0.880 0.870 0.900 - - 0 0 - 0.733 0.725 0.750 - - 0 - 0.00%
2018-07-20 0 0.880 0.830 0.890 0.880 0.890 8,000 7,100 0.8875 0.733 0.692 0.742 0.733 0.742 9,598 0.7397 0.00%
2018-07-19 0 0.880 0.880 0.900 - - 0 0 - 0.733 0.733 0.750 - - 0 - 0.00%
2018-07-18 0 0.880 0.880 0.900 0.820 0.900 42,000 35,460 0.8443 0.733 0.733 0.750 0.683 0.750 50,392 0.7037 -1.12%
2018-07-17 0 0.890 0.890 0.980 - - 0 0 - 0.742 0.742 0.817 - - 0 - 1.14%
2018-07-16 0 0.880 0.880 0.900 0.880 0.880 4,000 3,520 0.8800 0.733 0.733 0.750 0.733 0.733 4,799 0.7335 -3.30%
2018-07-13 0 0.910 0.830 0.910 - - 0 0 - 0.758 0.692 0.758 - - 0 - 0.00%
2018-07-12 0 0.910 0.820 0.910 0.910 0.910 22,000 20,020 0.9100 0.758 0.683 0.758 0.758 0.758 26,396 0.7585 1.11%
2018-07-11 0 0.900 0.830 0.950 0.900 0.900 2,000 1,800 0.9000 0.750 0.692 0.792 0.750 0.750 2,400 0.7501 1.12%
2018-07-10 0 0.890 0.830 0.980 - - 0 0 - 0.742 0.692 0.817 - - 0 - 0.00%
2018-07-09 0 0.890 0.830 0.980 - - 0 0 - 0.742 0.692 0.817 - - 0 - 0.00%
2018-07-06 0 0.890 0.840 0.950 0.890 0.890 12,000 10,680 0.8900 0.742 0.700 0.792 0.742 0.742 14,398 0.7418 -1.11%
2018-07-05 0 0.900 0.870 0.950 - - 0 0 - 0.750 0.725 0.792 - - 0 - 0.00%
2018-07-04 0 0.900 0.860 0.900 - - 0 0 - 0.750 0.717 0.750 - - 0 - 0.00%
2018-07-03 0 0.900 0.850 0.900 0.850 0.900 52,000 44,680 0.8592 0.750 0.708 0.750 0.708 0.750 62,390 0.7161 0.00%
2018-06-29 0 0.900 0.880 0.910 0.900 0.910 68,000 61,780 0.9085 0.750 0.733 0.758 0.750 0.758 81,586 0.7572 0.00%
2018-06-28 0 0.900 0.880 0.900 0.900 0.900 22,000 19,800 0.9000 0.750 0.733 0.750 0.750 0.750 26,396 0.7501 -1.10%
2018-06-27 0 0.910 0.870 0.970 - - 0 0 - 0.758 0.725 0.808 - - 0 - 0.00%
2018-06-26 0 0.910 0.830 0.950 - - 0 0 - 0.758 0.692 0.792 - - 0 - 0.00%
2018-06-25 0 0.910 0.860 0.950 - - 0 0 - 0.758 0.717 0.792 - - 0 - 0.00%
2018-06-22 0 0.910 0.870 0.950 0.910 0.910 10,000 9,100 0.9100 0.758 0.725 0.792 0.758 0.758 11,998 0.7585 -1.09%
2018-06-21 0 0.920 0.860 0.920 0.920 0.920 10,000 9,200 0.9200 0.767 0.717 0.767 0.767 0.767 11,998 0.7668 1.10%
2018-06-20 0 0.910 0.910 0.970 - - 0 0 - 0.758 0.758 0.808 - - 0 - 1.11%
2018-06-19 0 0.900 0.900 0.960 0.870 0.930 130,000 117,860 0.9066 0.750 0.750 0.800 0.725 0.775 155,974 0.7556 -5.26%
2018-06-15 0 0.950 0.940 0.950 0.930 0.950 24,000 22,520 0.9383 0.792 0.783 0.792 0.775 0.792 28,795 0.7821 2.15%
2018-06-14 0 0.930 0.930 0.950 0.910 0.920 24,000 21,880 0.9117 0.775 0.775 0.792 0.758 0.767 28,795 0.7598 -1.06%
2018-06-13 0 0.940 0.940 1.000 0.920 0.940 130,000 119,800 0.9215 0.783 0.783 0.833 0.767 0.783 155,974 0.7681 -1.05%
2018-06-12 0 0.950 0.920 1.000 0.950 0.950 12,000 11,400 0.9500 0.792 0.767 0.833 0.792 0.792 14,398 0.7918 0.00%
2018-06-11 0 0.950 0.930 0.980 - - 0 0 - 0.792 0.775 0.817 - - 0 - 0.00%
2018-06-08 0 0.950 0.930 0.990 0.950 0.950 10,000 9,500 0.9500 0.792 0.775 0.825 0.792 0.792 11,998 0.7918 0.00%
2018-06-07 0 0.950 0.950 1.000 - - 0 0 - 0.792 0.792 0.833 - - 0 - 0.53%
2018-06-06 0 0.945 0.940 1.060 - - 0 0 - 0.788 0.783 0.883 - - 0 - 0.00%
2018-06-05 0 0.945 0.930 1.030 - - 0 0 - 0.788 0.775 0.858 - - 0 - 0.00%
2018-06-04 0 0.945 0.920 1.050 - - 0 0 - 0.788 0.767 0.875 - - 0 - 0.00%
2018-06-01 0 0.960 0.930 0.960 0.910 0.970 52,000 47,920 0.9215 0.788 0.763 0.788 0.747 0.796 63,380 0.7561 2.13%
2018-05-31 0 0.940 0.930 0.990 - - 0 0 - 0.771 0.763 0.812 - - 0 - 0.00%
2018-05-30 0 0.940 0.930 0.980 0.940 0.950 12,000 11,300 0.9417 0.771 0.763 0.804 0.771 0.779 14,626 0.7726 -3.09%
2018-05-29 0 0.970 0.910 0.970 0.910 0.970 96,000 89,560 0.9329 0.796 0.747 0.796 0.747 0.796 117,009 0.7654 -1.02%
2018-05-28 0 0.980 0.950 0.980 0.970 0.980 52,000 50,460 0.9704 0.804 0.779 0.804 0.796 0.804 63,380 0.7962 1.03%
2018-05-25 0 0.970 0.910 1.050 - - 0 0 - 0.796 0.747 0.861 - - 0 - 0.00%
2018-05-24 0 0.970 0.940 0.970 0.950 0.970 20,000 19,200 0.9600 0.796 0.771 0.796 0.779 0.796 24,377 0.7876 0.00%
2018-05-23 0 0.970 0.930 0.970 - - 0 0 - 0.796 0.763 0.796 - - 0 - 0.00%
2018-05-21 0 0.970 0.940 0.980 0.970 0.990 40,000 39,200 0.9800 0.796 0.771 0.804 0.796 0.812 48,754 0.8040 0.00%
2018-05-18 0 0.970 0.950 0.970 0.970 0.970 4,000 3,880 0.9700 0.796 0.779 0.796 0.796 0.796 4,875 0.7958 -1.02%
2018-05-17 0 0.980 0.950 1.010 0.980 0.980 10,000 9,800 0.9800 0.804 0.779 0.829 0.804 0.804 12,188 0.8040 1.03%
2018-05-16 0 0.970 0.940 0.990 0.970 0.970 10,000 9,700 0.9700 0.796 0.771 0.812 0.796 0.796 12,188 0.7958 1.04%
2018-05-15 0 0.960 0.950 1.010 0.960 0.960 2,000 1,920 0.9600 0.788 0.779 0.829 0.788 0.788 2,438 0.7876 -1.03%
2018-05-14 0 0.970 0.950 1.000 0.960 0.990 18,000 17,620 0.9789 0.796 0.779 0.820 0.788 0.812 21,939 0.8031 -1.02%
2018-05-11 0 0.980 0.950 0.980 0.970 0.990 30,000 29,480 0.9827 0.804 0.779 0.804 0.796 0.812 36,565 0.8062 1.03%
2018-05-10 0 0.970 0.970 1.000 0.950 0.960 104,000 98,840 0.9504 0.796 0.796 0.820 0.779 0.788 126,760 0.7797 -3.00%
2018-05-09 0 1.000 0.950 1.010 0.980 1.000 22,000 21,780 0.9900 0.820 0.779 0.829 0.804 0.820 26,815 0.8122 3.09%
2018-05-08 0 0.970 0.950 0.980 0.970 0.970 12,000 11,640 0.9700 0.796 0.779 0.804 0.796 0.796 14,626 0.7958 2.11%
2018-05-07 0 0.950 0.930 0.990 0.950 0.990 20,000 19,400 0.9700 0.779 0.763 0.812 0.779 0.812 24,377 0.7958 -2.06%
2018-05-04 0 0.970 0.950 0.970 0.950 0.990 72,000 68,500 0.9514 0.796 0.779 0.796 0.779 0.812 87,757 0.7806 2.11%
2018-05-03 0 0.950 0.940 0.950 0.950 0.960 52,000 49,420 0.9504 0.779 0.771 0.779 0.779 0.788 63,380 0.7797 -2.06%
2018-05-02 0 0.970 0.950 0.970 0.920 0.970 330,000 309,040 0.9365 0.796 0.779 0.796 0.755 0.796 402,218 0.7683 -3.00%
2018-04-30 0 1.000 0.940 1.000 0.970 1.000 60,000 59,880 0.9980 0.820 0.771 0.820 0.796 0.820 73,131 0.8188 0.00%
2018-04-27 0 1.000 0.920 1.000 1.000 1.000 12,000 12,000 1.0000 0.820 0.755 0.820 0.820 0.820 14,626 0.8205 0.00%
2018-04-26 0 1.000 0.930 1.000 - - 0 0 - 0.820 0.763 0.820 - - 0 - 0.00%
2018-04-25 0 1.000 0.920 1.000 - - 0 0 - 0.820 0.755 0.820 - - 0 - 0.00%
2018-04-24 0 1.000 0.930 1.000 - - 0 0 - 0.820 0.763 0.820 - - 0 - 0.00%
2018-04-23 0 1.000 0.990 1.020 1.000 1.000 24,000 24,000 1.0000 0.820 0.812 0.837 0.820 0.820 29,252 0.8205 -0.99%
2018-04-20 0 1.010 0.990 1.010 - - 0 0 - 0.829 0.812 0.829 - - 0 - 0.00%
2018-04-19 0 1.010 0.990 1.010 - - 0 0 - 0.829 0.812 0.829 - - 0 - 0.00%
2018-04-18 0 1.010 0.990 1.020 - - 0 0 - 0.829 0.812 0.837 - - 0 - 0.00%
2018-04-17 0 1.010 0.990 1.030 - - 0 0 - 0.829 0.812 0.845 - - 0 - 0.00%
2018-04-16 0 1.010 0.940 1.010 - - 0 0 - 0.829 0.771 0.829 - - 0 - 0.00%
2018-04-13 0 1.010 0.950 1.010 - - 0 0 - 0.829 0.779 0.829 - - 0 - -0.98%
2018-04-12 0 1.020 0.990 1.020 - - 0 0 - 0.837 0.812 0.837 - - 0 - -0.97%
2018-04-11 0 1.030 1.020 1.030 1.000 1.030 84,000 84,500 1.0060 0.845 0.837 0.845 0.820 0.845 102,383 0.8253 0.00%
2018-04-10 0 1.030 1.030 1.040 1.030 1.030 2,000 2,060 1.0300 0.845 0.845 0.853 0.845 0.845 2,438 0.8451 3.00%
2018-04-09 0 1.000 0.970 1.000 - - 0 0 - 0.820 0.796 0.820 - - 0 - -1.96%
2018-04-06 0 1.020 0.950 1.030 1.000 1.030 82,000 82,480 1.0059 0.837 0.779 0.845 0.820 0.845 99,945 0.8253 3.03%
2018-04-04 0 0.990 0.960 1.010 0.950 0.990 22,000 21,180 0.9627 0.812 0.788 0.829 0.779 0.812 26,815 0.7899 -1.98%
2018-04-03 0 1.010 0.960 1.010 0.970 1.010 536,000 523,600 0.9769 0.829 0.788 0.829 0.796 0.829 653,300 0.8015 -0.98%
2018-03-29 0 1.020 0.980 1.020 0.980 1.020 22,000 22,160 1.0073 0.837 0.804 0.837 0.804 0.837 26,815 0.8264 -0.97%
2018-03-28 0 1.030 0.980 1.030 1.040 1.040 20,000 20,800 1.0400 0.845 0.804 0.845 0.853 0.853 24,377 0.8533 -0.96%
2018-03-27 0 1.040 1.040 1.060 1.010 1.070 44,000 45,620 1.0368 0.853 0.853 0.870 0.829 0.878 53,629 0.8507 0.97%
2018-03-26 0 1.030 1.010 1.030 1.030 1.030 10,000 10,300 1.0300 0.845 0.829 0.845 0.845 0.845 12,188 0.8451 -2.83%
2018-03-23 0 1.060 0.990 1.070 0.980 1.060 12,000 12,440 1.0367 0.870 0.812 0.878 0.804 0.870 14,626 0.8505 0.95%
2018-03-22 0 1.050 0.980 1.050 0.980 1.050 156,000 155,660 0.9978 0.861 0.804 0.861 0.804 0.861 190,140 0.8187 -0.94%
2018-03-21 0 1.060 0.990 1.060 - - 0 0 - 0.870 0.812 0.870 - - 0 - 0.00%
2018-03-20 0 1.060 0.970 1.060 - - 0 0 - 0.870 0.796 0.870 - - 0 - 0.00%
2018-03-19 0 1.060 0.980 1.060 - - 0 0 - 0.870 0.804 0.870 - - 0 - -0.93%
2018-03-16 0 1.070 0.980 1.070 - - 0 0 - 0.878 0.804 0.878 - - 0 - 0.00%
2018-03-15 0 1.070 0.980 1.080 - - 0 0 - 0.878 0.804 0.886 - - 0 - 0.00%
2018-03-14 0 1.070 1.020 1.070 1.030 1.070 42,000 43,660 1.0395 0.878 0.837 0.878 0.845 0.878 51,191 0.8529 0.00%
2018-03-13 0 1.070 1.000 1.070 1.070 1.070 10,000 10,700 1.0700 0.878 0.820 0.878 0.878 0.878 12,188 0.8779 1.90%
2018-03-12 0 1.050 0.980 1.070 1.050 1.050 10,000 10,500 1.0500 0.861 0.804 0.878 0.861 0.861 12,188 0.8615 0.00%
2018-03-09 0 1.050 1.050 1.070 1.050 1.050 44,000 46,200 1.0500 0.861 0.861 0.878 0.861 0.861 53,629 0.8615 0.00%
2018-03-08 0 1.050 0.990 1.050 - - 0 0 - 0.861 0.812 0.861 - - 0 - 0.00%
2018-03-07 0 1.050 0.980 1.050 1.050 1.050 10,000 10,500 1.0500 0.861 0.804 0.861 0.861 0.861 12,188 0.8615 0.00%
2018-03-06 0 1.050 0.980 1.050 - - 0 0 - 0.861 0.804 0.861 - - 0 - -1.87%
2018-03-05 0 1.070 0.980 1.070 1.070 1.070 6,000 6,420 1.0700 0.878 0.804 0.878 0.878 0.878 7,313 0.8779 0.00%
2018-03-02 0 1.070 1.020 1.070 - - 0 0 - 0.878 0.837 0.878 - - 0 - 0.00%
2018-03-01 0 1.070 1.030 1.070 1.070 1.070 48,000 51,360 1.0700 0.878 0.845 0.878 0.878 0.878 58,504 0.8779 0.00%
2018-02-28 0 1.070 1.050 1.070 1.070 1.070 34,000 36,380 1.0700 0.878 0.861 0.878 0.878 0.878 41,441 0.8779 0.00%
2018-02-27 0 1.070 1.010 1.080 1.070 1.070 4,000 4,280 1.0700 0.878 0.829 0.886 0.878 0.878 4,875 0.8779 -0.93%
2018-02-26 0 1.080 1.050 1.080 - - 0 0 - 0.886 0.861 0.886 - - 0 - 0.00%
2018-02-23 0 1.080 1.050 1.080 1.060 1.090 48,000 51,620 1.0754 0.886 0.861 0.886 0.870 0.894 58,504 0.8823 -1.82%
2018-02-22 0 1.100 1.080 1.180 1.050 1.100 202,000 213,900 1.0589 0.902 0.886 0.968 0.861 0.902 246,206 0.8688 4.76%
2018-02-21 0 1.050 1.050 1.070 1.050 1.060 198,000 208,880 1.0549 0.861 0.861 0.878 0.861 0.870 241,331 0.8655 -2.78%
2018-02-20 0 1.080 1.060 1.080 1.030 1.190 136,000 145,300 1.0684 0.886 0.870 0.886 0.845 0.976 165,763 0.8766 6.93%
2018-02-15 0 1.010 1.010 1.040 1.000 1.050 132,000 132,100 1.0008 0.829 0.829 0.853 0.820 0.861 160,887 0.8211 3.06%
2018-02-14 0 0.980 0.980 1.040 0.980 1.160 172,000 182,300 1.0599 0.804 0.804 0.853 0.804 0.952 209,641 0.8696 -5.77%
2018-02-13 0 1.040 0.980 1.040 1.000 1.040 32,000 32,980 1.0306 0.853 0.804 0.853 0.820 0.853 39,003 0.8456 -0.95%
2018-02-12 0 1.050 0.960 1.050 1.020 1.050 42,000 43,480 1.0352 0.861 0.788 0.861 0.837 0.861 51,191 0.8494 0.00%
2018-02-09 0 1.050 0.960 1.050 - - 0 0 - 0.861 0.788 0.861 - - 0 - -1.87%
2018-02-08 0 1.070 0.980 1.070 1.070 1.070 18,000 19,260 1.0700 0.878 0.804 0.878 0.878 0.878 21,939 0.8779 -0.93%
2018-02-07 0 1.080 1.010 1.080 1.050 1.120 4,000 4,340 1.0850 0.886 0.829 0.886 0.861 0.919 4,875 0.8902 3.85%
2018-02-06 0 1.040 1.010 1.040 1.030 1.040 50,000 51,920 1.0384 0.853 0.829 0.853 0.845 0.853 60,942 0.8520 -3.70%
2018-02-05 0 1.080 1.080 1.090 1.070 1.090 188,000 204,720 1.0889 0.886 0.886 0.894 0.878 0.894 229,142 0.8934 -0.92%
2018-02-02 0 1.090 1.060 1.090 1.040 1.090 6,000 6,420 1.0700 0.894 0.870 0.894 0.853 0.894 7,313 0.8779 -0.91%
2018-02-01 0 1.100 1.050 1.100 1.090 1.100 14,000 15,300 1.0929 0.902 0.861 0.902 0.894 0.902 17,064 0.8966 0.00%
2018-01-31 0 1.100 1.050 1.100 1.090 1.100 8,000 8,740 1.0925 0.902 0.861 0.902 0.894 0.902 9,751 0.8963 2.80%
2018-01-30 0 1.070 1.050 1.070 1.050 1.070 28,000 29,600 1.0571 0.878 0.861 0.878 0.861 0.878 34,128 0.8673 0.94%
2018-01-29 0 1.060 1.060 1.070 1.050 1.070 56,000 59,040 1.0543 0.870 0.870 0.878 0.861 0.878 68,255 0.8650 0.00%
2018-01-26 0 1.060 1.040 1.060 1.040 1.070 106,000 111,080 1.0479 0.870 0.853 0.870 0.853 0.878 129,197 0.8598 -0.93%
2018-01-25 0 1.070 1.040 1.070 1.020 1.070 94,000 97,900 1.0415 0.878 0.853 0.878 0.837 0.878 114,571 0.8545 3.88%
2018-01-24 0 1.030 1.030 1.070 1.030 1.080 354,000 371,800 1.0503 0.845 0.845 0.878 0.845 0.886 431,470 0.8617 -4.63%
2018-01-23 0 1.080 1.050 1.080 1.050 1.080 30,000 32,100 1.0700 0.886 0.861 0.886 0.861 0.886 36,565 0.8779 -1.82%
2018-01-22 0 1.100 1.060 1.100 - - 0 0 - 0.902 0.870 0.902 - - 0 - 0.00%
2018-01-19 0 1.100 1.060 1.100 1.050 1.100 54,000 58,720 1.0874 0.902 0.870 0.902 0.861 0.902 65,818 0.8922 0.00%
2018-01-18 0 1.100 1.080 1.100 1.080 1.100 32,000 34,600 1.0813 0.902 0.886 0.902 0.886 0.902 39,003 0.8871 0.00%
2018-01-17 0 1.100 1.110 1.120 1.050 1.150 360,000 388,620 1.0795 0.902 0.911 0.919 0.861 0.944 438,784 0.8857 -2.65%
2018-01-16 0 1.130 1.120 1.130 1.100 1.170 90,000 101,360 1.1262 0.927 0.919 0.927 0.902 0.960 109,696 0.9240 -0.88%
2018-01-15 0 1.140 1.130 1.140 1.120 1.150 158,000 178,460 1.1295 0.935 0.927 0.935 0.919 0.944 192,577 0.9267 1.79%
2018-01-12 0 1.120 1.090 1.120 1.010 1.120 282,000 298,880 1.0599 0.919 0.894 0.919 0.829 0.919 343,714 0.8696 -0.88%
2018-01-11 0 1.130 1.070 1.130 1.130 1.130 6,000 6,780 1.1300 0.927 0.878 0.927 0.927 0.927 7,313 0.9271 0.00%
2018-01-10 0 1.130 1.070 1.140 1.100 1.130 32,000 35,500 1.1094 0.927 0.878 0.935 0.902 0.927 39,003 0.9102 0.00%
2018-01-09 0 1.130 1.120 1.130 1.090 1.150 36,000 40,320 1.1200 0.927 0.919 0.927 0.894 0.944 43,878 0.9189 -0.88%
2018-01-08 0 1.140 1.100 1.150 1.090 1.140 74,000 82,120 1.1097 0.935 0.902 0.944 0.894 0.935 90,194 0.9105 -0.87%
2018-01-05 0 1.150 1.070 1.150 1.100 1.150 40,000 45,460 1.1365 0.944 0.878 0.944 0.902 0.944 48,754 0.9324 -1.71%
2018-01-04 0 1.170 1.160 1.200 1.100 1.170 32,000 35,960 1.1238 0.960 0.952 0.985 0.902 0.960 39,003 0.9220 1.74%
2018-01-03 0 1.150 1.140 1.150 1.100 1.150 86,000 97,860 1.1379 0.944 0.935 0.944 0.902 0.944 104,821 0.9336 -0.86%
2018-01-02 0 1.160 1.150 1.160 1.150 1.160 32,000 37,060 1.1581 0.952 0.944 0.952 0.944 0.952 39,003 0.9502 0.87%
2017-12-29 0 1.150 1.150 1.200 1.050 1.150 108,000 119,460 1.1061 0.944 0.944 0.985 0.861 0.944 131,635 0.9075 1.77%
2017-12-28 0 1.130 1.130 1.140 1.120 1.130 24,000 27,080 1.1283 0.927 0.927 0.935 0.919 0.927 29,252 0.9257 0.89%
2017-12-27 0 1.120 1.120 1.130 1.120 1.120 4,000 4,480 1.1200 0.919 0.919 0.927 0.919 0.919 4,875 0.9189 1.82%
2017-12-22 0 1.100 1.080 1.100 1.070 1.120 68,000 74,020 1.0885 0.902 0.886 0.902 0.878 0.919 82,881 0.8931 1.85%
2017-12-21 0 1.080 1.050 1.080 1.070 1.100 148,000 157,980 1.0674 0.886 0.861 0.886 0.878 0.902 180,389 0.8758 -0.92%
2017-12-20 0 1.090 1.080 1.090 1.080 1.130 466,000 509,520 1.0934 0.894 0.886 0.894 0.886 0.927 567,981 0.8971 -2.68%
2017-12-19 0 1.120 1.120 1.150 1.100 1.150 194,000 216,040 1.1136 0.919 0.919 0.944 0.902 0.944 236,456 0.9137 1.82%
2017-12-18 0 1.100 1.090 1.100 0.960 1.120 282,000 310,140 1.0998 0.902 0.894 0.902 0.788 0.919 343,714 0.9023 6.80%
2017-12-15 0 1.030 1.040 1.110 1.030 1.160 42,000 47,180 1.1233 0.845 0.853 0.911 0.845 0.952 51,191 0.9216 -10.43%
2017-12-14 0 1.150 1.120 1.150 - - 0 0 - 0.944 0.919 0.944 - - 0 - -1.71%
2017-12-13 0 1.170 1.130 1.170 1.110 1.190 8,000 9,260 1.1575 0.960 0.927 0.960 0.911 0.976 9,751 0.9497 0.00%
2017-12-12 0 1.170 1.170 1.180 1.170 1.170 20,000 23,400 1.1700 0.960 0.960 0.968 0.960 0.960 24,377 0.9599 0.00%
2017-12-11 0 1.170 1.120 1.160 1.200 1.200 4,000 4,800 1.2000 0.960 0.919 0.952 0.985 0.985 4,875 0.9845 -0.85%
2017-12-08 0 1.180 1.150 1.180 1.150 1.180 38,000 44,240 1.1642 0.968 0.944 0.968 0.944 0.968 46,316 0.9552 1.72%
2017-12-07 0 1.160 1.160 1.180 1.150 1.200 134,000 154,840 1.1555 0.952 0.952 0.968 0.944 0.985 163,325 0.9480 0.87%
2017-12-06 0 1.150 1.150 1.170 1.130 1.180 76,000 87,380 1.1497 0.944 0.944 0.960 0.927 0.968 92,632 0.9433 -3.36%
2017-12-05 0 1.190 1.150 1.190 1.190 1.190 30,000 35,480 1.1827 0.976 0.944 0.976 0.976 0.976 36,565 0.9703 0.00%
2017-12-04 0 1.190 1.190 1.210 1.170 1.220 764,000 906,260 1.1862 0.976 0.976 0.993 0.960 1.001 931,196 0.9732 -2.46%
2017-12-01 0 1.220 1.190 1.220 1.170 1.230 302,000 365,900 1.2116 1.001 0.976 1.001 0.960 1.009 368,091 0.9940 -0.81%
2017-11-30 0 1.230 1.190 1.230 - - 0 0 - 1.009 0.976 1.009 - - 0 - 0.00%
2017-11-29 0 1.230 1.200 1.230 1.170 1.230 202,000 239,740 1.1868 1.009 0.985 1.009 0.960 1.009 246,206 0.9737 -0.81%
2017-11-28 0 1.240 1.210 1.240 - - 0 0 - 1.017 0.993 1.017 - - 0 - 0.00%
2017-11-27 0 1.240 1.230 1.240 - - 0 0 - 1.017 1.009 1.017 - - 0 - 0.00%
2017-11-24 0 1.240 1.220 1.260 1.240 1.260 146,000 182,760 1.2518 1.017 1.001 1.034 1.017 1.034 177,951 1.0270 -2.36%
2017-11-23 0 1.270 1.250 1.280 1.270 1.310 420,000 545,340 1.2984 1.042 1.026 1.050 1.042 1.075 511,914 1.0653 0.79%
2017-11-22 0 1.260 1.180 1.260 1.210 1.260 10,000 12,360 1.2360 1.034 0.968 1.034 0.993 1.034 12,188 1.0141 0.00%
2017-11-21 0 1.260 1.250 1.260 1.210 1.280 48,000 60,020 1.2504 1.034 1.026 1.034 0.993 1.050 58,504 1.0259 -0.79%
2017-11-20 0 1.270 1.220 1.270 - - 0 0 - 1.042 1.001 1.042 - - 0 - -0.78%
2017-11-17 0 1.280 1.220 1.280 1.280 1.280 8,000 10,240 1.2800 1.050 1.001 1.050 1.050 1.050 9,751 1.0502 0.79%
2017-11-16 0 1.270 1.220 1.280 - - 0 0 - 1.042 1.001 1.050 - - 0 - 0.00%
2017-11-15 0 1.270 1.210 1.280 1.210 1.270 20,000 24,800 1.2400 1.042 0.993 1.050 0.993 1.042 24,377 1.0174 -0.78%
2017-11-14 0 1.280 1.210 1.300 - - 0 0 - 1.050 0.993 1.067 - - 0 - 0.00%
2017-11-13 0 1.280 1.220 1.300 - - 0 0 - 1.050 1.001 1.067 - - 0 - 0.00%
2017-11-10 0 1.280 1.280 1.300 1.180 1.280 162,000 199,460 1.2312 1.050 1.050 1.067 0.968 1.050 197,453 1.0102 1.59%
2017-11-09 0 1.260 1.240 1.260 1.210 1.270 116,000 144,760 1.2479 1.034 1.017 1.034 0.993 1.042 141,386 1.0239 -1.56%
2017-11-08 0 1.280 1.250 1.280 1.260 1.290 208,000 263,300 1.2659 1.050 1.026 1.050 1.034 1.058 253,519 1.0386 -1.54%
2017-11-07 0 1.300 1.270 1.300 1.270 1.300 146,000 186,860 1.2799 1.067 1.042 1.067 1.042 1.067 177,951 1.0501 -0.76%
2017-11-06 0 1.310 1.250 1.310 - - 0 0 - 1.075 1.026 1.075 - - 0 - 0.00%
2017-11-03 0 1.310 1.270 1.320 1.260 1.350 92,000 119,280 1.2965 1.075 1.042 1.083 1.034 1.108 112,134 1.0637 -1.50%
2017-11-02 0 1.330 1.310 1.330 1.330 1.330 38,000 50,540 1.3300 1.091 1.075 1.091 1.091 1.091 46,316 1.0912 -1.48%
2017-11-01 0 1.350 1.320 1.350 1.320 1.360 44,000 58,900 1.3386 1.108 1.083 1.108 1.083 1.116 53,629 1.0983 0.00%
2017-10-31 0 1.350 1.330 1.350 1.310 1.400 111,988,000 151,189,980 1.3501 1.108 1.091 1.108 1.075 1.149 136,495,799 1.1077 3.05%
2017-10-30 0 1.310 1.310 1.330 1.310 1.310 4,000 5,240 1.3100 1.075 1.075 1.091 1.075 1.075 4,875 1.0748 0.77%
2017-10-27 0 1.300 1.290 1.310 1.300 1.300 40,000 52,000 1.3000 1.067 1.058 1.075 1.067 1.067 48,754 1.0666 -0.76%
2017-10-26 0 1.310 1.290 1.320 - - 0 0 - 1.075 1.058 1.083 - - 0 - 0.00%
2017-10-25 0 1.310 1.290 1.310 - - 0 0 - 1.075 1.058 1.075 - - 0 - -0.76%
2017-10-24 0 1.320 1.270 1.320 - - 0 0 - 1.083 1.042 1.083 - - 0 - -0.75%
2017-10-23 0 1.330 1.300 1.350 - - 0 0 - 1.091 1.067 1.108 - - 0 - 0.00%
2017-10-20 0 1.330 1.290 1.340 1.320 1.330 38,000 50,200 1.3211 1.091 1.058 1.099 1.083 1.091 46,316 1.0839 1.53%
2017-10-19 0 1.310 1.280 1.310 1.290 1.320 32,000 41,340 1.2919 1.075 1.050 1.075 1.058 1.083 39,003 1.0599 -0.76%
2017-10-18 0 1.320 1.280 1.330 - - 0 0 - 1.083 1.050 1.091 - - 0 - 0.00%
2017-10-17 0 1.320 1.270 1.330 1.320 1.320 36,000 47,520 1.3200 1.083 1.042 1.091 1.083 1.083 43,878 1.0830 1.54%
2017-10-16 0 1.300 1.270 1.330 - - 0 0 - 1.067 1.042 1.091 - - 0 - 0.00%
2017-10-13 0 1.300 1.280 1.310 1.280 1.310 168,000 216,500 1.2887 1.067 1.050 1.075 1.050 1.075 204,766 1.0573 0.00%
2017-10-12 0 1.300 1.280 1.300 1.300 1.310 166,000 215,880 1.3005 1.067 1.050 1.067 1.067 1.075 202,328 1.0670 1.56%
2017-10-11 0 1.280 1.280 1.290 1.280 1.310 336,000 436,260 1.2984 1.050 1.050 1.058 1.050 1.075 409,531 1.0653 -1.54%
2017-10-10 0 1.300 1.300 1.310 1.300 1.310 118,000 154,200 1.3068 1.067 1.067 1.075 1.067 1.075 143,823 1.0721 -0.76%
2017-10-09 0 1.310 1.270 1.310 1.290 1.310 202,000 261,680 1.2954 1.075 1.042 1.075 1.058 1.075 246,206 1.0628 -1.50%
2017-10-06 0 1.330 1.320 1.330 1.320 1.330 334,000 443,000 1.3263 1.091 1.083 1.091 1.083 1.091 407,094 1.0882 -0.75%
2017-10-04 0 1.340 1.330 1.340 1.340 1.350 24,000 32,380 1.3492 1.099 1.091 1.099 1.099 1.108 29,252 1.1069 0.00%
2017-10-03 0 1.340 1.330 1.350 - - 0 0 - 1.099 1.091 1.108 - - 0 - 0.00%
2017-09-29 0 1.340 1.340 1.350 1.260 1.330 60,000 77,640 1.2940 1.099 1.099 1.108 1.034 1.091 73,131 1.0617 0.00%
2017-09-28 0 1.340 1.340 1.350 1.330 1.330 16,000 21,280 1.3300 1.099 1.099 1.108 1.091 1.091 19,501 1.0912 0.75%
2017-09-27 0 1.330 1.320 1.340 1.330 1.350 20,000 26,760 1.3380 1.091 1.083 1.099 1.091 1.108 24,377 1.0978 -0.75%
2017-09-26 0 1.340 1.330 1.350 1.340 1.340 40,000 53,600 1.3400 1.099 1.091 1.108 1.099 1.099 48,754 1.0994 0.00%
2017-09-25 0 1.340 1.340 1.350 1.330 1.350 144,000 192,600 1.3375 1.099 1.099 1.108 1.091 1.108 175,513 1.0974 -0.74%
2017-09-22 0 1.350 1.340 1.350 1.320 1.350 74,000 98,500 1.3311 1.108 1.099 1.108 1.083 1.108 90,194 1.0921 1.50%
2017-09-21 0 1.330 1.310 1.340 1.330 1.330 96,000 127,680 1.3300 1.091 1.075 1.099 1.091 1.091 117,009 1.0912 0.00%
2017-09-20 0 1.330 1.320 1.330 1.330 1.330 74,000 98,420 1.3300 1.091 1.083 1.091 1.091 1.091 90,194 1.0912 -1.48%
2017-09-19 0 1.350 1.330 1.350 - - 0 0 - 1.108 1.091 1.108 - - 0 - 0.00%
2017-09-18 0 1.350 1.340 1.350 1.350 1.350 70,000 94,500 1.3500 1.108 1.099 1.108 1.108 1.108 85,319 1.1076 0.00%
2017-09-15 0 1.350 1.330 1.350 1.320 1.350 258,000 344,140 1.3339 1.108 1.091 1.108 1.083 1.108 314,462 1.0944 0.75%
2017-09-14 0 1.340 1.340 1.360 1.330 1.360 140,000 188,440 1.3460 1.099 1.099 1.116 1.091 1.116 170,638 1.1043 -0.74%
2017-09-13 0 1.350 1.310 1.320 1.320 1.360 74,000 98,920 1.3368 1.108 1.075 1.083 1.083 1.116 90,194 1.0967 -0.74%
2017-09-12 0 1.360 1.360 1.370 1.330 1.360 696,000 938,240 1.3480 1.116 1.116 1.124 1.091 1.116 848,315 1.1060 0.00%
2017-09-11 0 1.360 1.350 1.360 1.350 1.400 786,000 1,085,400 1.3809 1.116 1.108 1.116 1.108 1.149 958,011 1.1330 0.00%
2017-09-08 0 1.360 1.340 1.370 1.330 1.360 198,000 266,840 1.3477 1.116 1.099 1.124 1.091 1.116 241,331 1.1057 0.00%
2017-09-07 0 1.360 1.350 1.360 1.330 1.370 300,000 404,120 1.3471 1.116 1.108 1.116 1.091 1.124 365,653 1.1052 -0.73%
2017-09-06 0 1.370 1.360 1.370 1.340 1.370 140,000 190,500 1.3607 1.124 1.116 1.124 1.099 1.124 170,638 1.1164 0.74%
2017-09-05 0 1.360 1.340 1.360 1.350 1.360 166,000 225,000 1.3554 1.116 1.099 1.116 1.108 1.116 202,328 1.1121 1.12%
2017-09-04 0 1.360 1.340 1.370 1.350 1.360 242,000 327,620 1.3538 1.104 1.087 1.112 1.095 1.104 298,250 1.0985 -0.73%
2017-09-01 0 1.370 1.350 1.370 1.360 1.380 62,000 84,480 1.3626 1.112 1.095 1.112 1.104 1.120 76,411 1.1056 -0.72%
2017-08-31 0 1.380 1.370 1.380 1.350 1.380 692,000 938,200 1.3558 1.120 1.112 1.120 1.095 1.120 852,846 1.1001 0.00%
2017-08-30 0 1.380 1.370 1.380 1.360 1.390 224,000 307,340 1.3721 1.120 1.112 1.120 1.104 1.128 276,066 1.1133 0.73%
2017-08-29 0 1.370 1.370 1.380 - - 50,000 69,000 1.3800 1.112 1.112 1.120 - - 61,622 1.1197 0.00%
2017-08-28 0 1.370 1.370 1.390 1.370 1.380 198,000 271,760 1.3725 1.112 1.112 1.128 1.112 1.120 244,022 1.1137 -2.14%
2017-08-25 0 1.400 1.380 1.400 - - 0 0 - 1.136 1.120 1.136 - - 0 - 0.00%
2017-08-24 0 1.400 1.380 1.400 - - 0 0 - 1.136 1.120 1.136 - - 0 - 0.00%
2017-08-22 0 1.400 1.380 1.400 1.380 1.400 228,000 317,760 1.3937 1.136 1.120 1.136 1.120 1.136 280,995 1.1308 1.45%
2017-08-21 0 1.380 1.370 1.390 - - 0 0 - 1.120 1.112 1.128 - - 0 - 0.00%
2017-08-18 0 1.380 1.370 1.390 1.360 1.380 274,000 374,980 1.3685 1.120 1.112 1.128 1.104 1.120 337,687 1.1104 0.00%
2017-08-17 0 1.380 1.380 1.390 1.330 1.380 986,000 1,326,200 1.3450 1.120 1.120 1.128 1.079 1.120 1,215,182 1.0914 -0.72%
2017-08-16 0 1.390 1.370 1.400 1.290 1.390 1,170,000 1,546,880 1.3221 1.128 1.112 1.136 1.047 1.128 1,441,950 1.0728 0.72%
2017-08-15 0 1.380 1.350 1.380 1.380 1.380 20,000 27,600 1.3800 1.120 1.095 1.120 1.120 1.120 24,649 1.1197 0.73%
2017-08-14 0 1.370 1.370 1.400 1.360 1.400 432,000 594,540 1.3763 1.112 1.112 1.136 1.104 1.136 532,412 1.1167 0.00%
2017-08-11 0 1.370 1.340 1.350 1.320 1.370 686,000 924,380 1.3475 1.112 1.087 1.095 1.071 1.112 845,451 1.0934 -2.14%
2017-08-10 0 1.400 1.400 1.410 1.350 1.400 638,000 868,440 1.3612 1.136 1.136 1.144 1.095 1.136 786,294 1.1045 1.45%
2017-08-09 0 1.380 1.360 1.390 1.380 1.390 90,000 125,000 1.3889 1.120 1.104 1.128 1.120 1.128 110,919 1.1269 -0.72%
2017-08-08 0 1.390 1.360 1.390 1.350 1.390 308,000 418,600 1.3591 1.128 1.104 1.128 1.095 1.128 379,590 1.1028 0.72%
2017-08-07 0 1.380 1.370 1.390 1.380 1.390 70,000 96,800 1.3829 1.120 1.112 1.128 1.120 1.128 86,271 1.1221 -1.43%
2017-08-04 0 1.400 1.380 1.400 1.380 1.440 52,000 72,280 1.3900 1.136 1.120 1.136 1.120 1.168 64,087 1.1278 1.45%
2017-08-03 0 1.380 1.370 1.450 1.370 1.400 270,000 373,500 1.3833 1.120 1.112 1.177 1.112 1.136 332,758 1.1224 -1.43%
2017-08-02 0 1.400 1.400 1.570 1.370 1.400 82,000 113,340 1.3822 1.136 1.136 1.274 1.112 1.136 101,060 1.1215 1.45%
2017-08-01 0 1.380 1.370 1.400 1.370 1.380 110,000 151,300 1.3755 1.120 1.112 1.136 1.112 1.120 135,568 1.1160 0.00%
2017-07-31 0 1.380 1.360 1.380 1.260 1.390 212,000 292,420 1.3793 1.120 1.104 1.120 1.022 1.128 261,276 1.1192 0.00%
2017-07-28 0 1.380 1.380 1.420 - - 0 0 - 1.120 1.120 1.152 - - 0 - 0.00%
2017-07-27 0 1.380 1.380 1.390 1.360 1.360 46,000 62,560 1.3600 1.120 1.120 1.128 1.104 1.104 56,692 1.1035 1.47%
2017-07-26 0 1.360 1.360 1.380 1.340 1.360 100,000 134,800 1.3480 1.104 1.104 1.120 1.087 1.104 123,244 1.0938 -2.16%
2017-07-25 0 1.390 1.350 1.390 - - 0 0 - 1.128 1.095 1.128 - - 0 - -0.71%
2017-07-24 0 1.400 1.400 1.430 1.300 1.400 46,000 62,200 1.3522 1.136 1.136 1.160 1.055 1.136 56,692 1.0972 7.69%
2017-07-21 0 1.300 1.300 1.320 1.260 1.340 880,000 1,150,100 1.3069 1.055 1.055 1.071 1.022 1.087 1,084,544 1.0604 -2.99%
2017-07-20 0 1.340 1.340 1.350 1.340 1.370 314,000 424,120 1.3507 1.087 1.087 1.095 1.087 1.112 386,985 1.0960 -2.90%
2017-07-19 0 1.380 1.370 1.380 1.380 1.390 50,000 69,400 1.3880 1.120 1.112 1.120 1.120 1.128 61,622 1.1262 0.00%
2017-07-18 0 1.380 1.370 1.380 1.370 1.450 324,000 449,880 1.3885 1.120 1.112 1.120 1.112 1.177 399,309 1.1266 -1.43%
2017-07-17 0 1.400 1.370 1.400 1.380 1.450 848,000 1,177,880 1.3890 1.136 1.112 1.136 1.120 1.177 1,045,106 1.1270 0.00%
2017-07-14 0 1.400 1.380 1.420 1.390 1.420 462,000 645,280 1.3967 1.136 1.120 1.152 1.128 1.152 569,385 1.1333 -1.41%
2017-07-13 0 1.420 1.420 1.430 1.400 1.430 626,000 878,340 1.4031 1.152 1.152 1.160 1.136 1.160 771,505 1.1385 -1.39%
2017-07-12 0 1.440 1.440 1.450 1.410 1.420 414,000 587,240 1.4185 1.168 1.168 1.177 1.144 1.152 510,229 1.1509 -0.69%
2017-07-11 0 1.450 1.420 1.480 1.420 1.450 280,000 402,520 1.4376 1.177 1.152 1.201 1.152 1.177 345,082 1.1664 0.69%
2017-07-10 0 1.440 1.400 1.460 1.430 1.450 372,000 528,980 1.4220 1.168 1.136 1.185 1.160 1.177 458,466 1.1538 0.70%
2017-07-07 0 1.430 1.420 1.440 1.430 1.430 110,000 157,300 1.4300 1.160 1.152 1.168 1.160 1.160 135,568 1.1603 0.00%
2017-07-06 0 1.430 1.420 1.430 1.370 1.430 552,000 767,640 1.3907 1.160 1.152 1.160 1.112 1.160 680,305 1.1284 0.00%
2017-07-05 0 1.430 1.400 1.430 1.400 1.430 214,000 303,100 1.4164 1.160 1.136 1.160 1.136 1.160 263,741 1.1492 0.70%
2017-07-04 0 1.420 1.400 1.440 1.410 1.420 166,000 235,400 1.4181 1.152 1.136 1.168 1.144 1.152 204,584 1.1506 1.43%
2017-07-03 0 1.400 1.390 1.410 1.400 1.400 50,000 70,000 1.4000 1.136 1.128 1.144 1.136 1.136 61,622 1.1360 0.00%
2017-06-30 0 1.400 1.400 1.500 - - 0 0 - 1.136 1.136 1.217 - - 0 - 0.72%
2017-06-29 0 1.390 1.380 1.500 1.370 1.390 536,000 742,040 1.3844 1.128 1.120 1.217 1.112 1.128 660,586 1.1233 0.00%
2017-06-28 0 1.390 1.380 1.390 1.380 1.400 630,000 875,600 1.3898 1.128 1.120 1.128 1.120 1.136 776,435 1.1277 0.00%
2017-06-27 0 1.390 1.380 1.440 1.390 1.440 378,000 528,780 1.3989 1.128 1.120 1.168 1.128 1.168 465,861 1.1351 -3.47%
2017-06-26 0 1.440 1.440 1.450 - - 0 0 - 1.168 1.168 1.177 - - 0 - 0.00%
2017-06-23 0 1.440 1.410 1.500 1.410 1.440 30,000 42,600 1.4200 1.168 1.144 1.217 1.144 1.168 36,973 1.1522 0.70%
2017-06-22 0 1.430 1.400 1.430 - - 0 0 - 1.160 1.136 1.160 - - 0 - -1.38%
2017-06-21 0 1.450 1.410 1.450 - - 0 0 - 1.177 1.144 1.177 - - 0 - -2.68%
2017-06-20 0 1.490 1.390 1.490 1.490 1.490 8,000 11,920 1.4900 1.209 1.128 1.209 1.209 1.209 9,859 1.2090 4.93%
2017-06-19 0 1.420 1.420 1.480 1.390 1.550 914,000 1,285,300 1.4062 1.152 1.152 1.201 1.128 1.258 1,126,447 1.1410 2.16%
2017-06-16 0 1.390 1.390 1.400 1.370 1.410 240,000 333,660 1.3903 1.128 1.128 1.136 1.112 1.144 295,785 1.1281 0.00%
2017-06-15 0 1.390 1.370 1.400 1.370 1.420 908,000 1,270,960 1.3997 1.128 1.112 1.136 1.112 1.152 1,119,052 1.1357 -3.47%
2017-06-14 0 1.440 1.420 1.440 1.420 1.440 72,000 102,840 1.4283 1.168 1.152 1.168 1.152 1.168 88,735 1.1590 0.70%
2017-06-13 0 1.430 1.420 1.430 1.400 1.450 484,000 687,820 1.4211 1.160 1.152 1.160 1.136 1.177 596,499 1.1531 0.00%
2017-06-12 0 1.430 1.420 1.430 1.400 1.430 1,016,000 1,432,160 1.4096 1.160 1.152 1.160 1.136 1.160 1,252,155 1.1438 -0.69%
2017-06-09 0 1.440 1.440 1.450 1.430 1.450 134,000 192,700 1.4381 1.168 1.168 1.177 1.160 1.177 165,146 1.1668 -0.69%
2017-06-08 0 1.450 1.450 1.460 1.440 1.450 120,000 173,540 1.4462 1.177 1.177 1.185 1.168 1.177 147,892 1.1734 0.00%
2017-06-07 0 1.450 1.440 1.460 1.440 1.450 372,000 538,040 1.4463 1.177 1.168 1.185 1.168 1.177 458,466 1.1736 -0.68%
2017-06-06 0 1.460 1.440 1.460 1.440 1.560 480,000 703,500 1.4656 1.185 1.168 1.185 1.168 1.266 591,569 1.1892 0.69%
2017-06-05 0 1.450 1.450 1.460 1.450 1.460 204,000 296,340 1.4526 1.177 1.177 1.185 1.177 1.185 251,417 1.1787 -0.68%
2017-06-02 0 1.460 1.450 1.480 1.460 1.460 150,000 219,000 1.4600 1.185 1.177 1.201 1.185 1.185 184,865 1.1846 -1.35%
2017-06-01 0 1.480 1.460 1.480 1.450 1.490 54,000 78,440 1.4526 1.201 1.185 1.201 1.177 1.209 66,552 1.1786 2.07%
2017-05-31 0 1.450 1.450 1.490 1.430 1.500 372,000 537,120 1.4439 1.177 1.177 1.209 1.160 1.217 458,466 1.1716 0.69%
2017-05-29 0 1.440 1.420 1.460 1.400 1.450 806,000 1,138,440 1.4125 1.168 1.152 1.185 1.136 1.177 993,344 1.1461 -2.70%
2017-05-26 0 1.480 1.450 1.480 - - 0 0 - 1.201 1.177 1.201 - - 0 - 0.00%
2017-05-25 0 1.480 1.480 1.490 1.460 1.480 234,000 345,620 1.4770 1.201 1.201 1.209 1.185 1.201 288,390 1.1984 0.00%
2017-05-24 0 1.480 1.470 1.480 1.470 1.480 120,000 177,100 1.4758 1.201 1.193 1.201 1.193 1.201 147,892 1.1975 -0.67%
2017-05-23 0 1.490 1.480 1.490 1.470 1.490 44,000 64,960 1.4764 1.209 1.201 1.209 1.193 1.209 54,227 1.1979 1.57%
2017-05-22 0 1.490 1.490 1.500 1.490 1.490 96,000 143,040 1.4900 1.190 1.190 1.198 1.190 1.190 120,169 1.1903 -0.67%
2017-05-19 0 1.500 1.490 1.500 1.490 1.500 98,000 146,440 1.4943 1.198 1.190 1.198 1.190 1.198 122,672 1.1937 1.35%
2017-05-18 0 1.480 1.480 1.490 1.480 1.490 62,000 92,260 1.4881 1.182 1.182 1.190 1.182 1.190 77,609 1.1888 0.68%
2017-05-17 0 1.470 1.470 1.500 1.470 1.490 146,000 216,480 1.4827 1.174 1.174 1.198 1.174 1.190 182,757 1.1845 -1.34%
2017-05-16 0 1.490 1.490 1.560 1.480 1.490 152,000 226,020 1.4870 1.190 1.190 1.246 1.182 1.190 190,267 1.1879 -0.67%
2017-05-15 0 1.500 1.480 1.500 1.440 1.500 356,000 525,860 1.4771 1.198 1.182 1.198 1.150 1.198 445,626 1.1800 0.67%
2017-05-12 0 1.490 1.480 1.490 1.490 1.500 90,000 134,680 1.4964 1.190 1.182 1.190 1.190 1.198 112,658 1.1955 -0.67%
2017-05-11 0 1.500 1.480 1.500 1.500 1.500 26,000 39,000 1.5000 1.198 1.182 1.198 1.198 1.198 32,546 1.1983 2.04%
2017-05-10 0 1.470 1.470 1.540 1.430 1.450 80,000 114,700 1.4338 1.174 1.174 1.230 1.142 1.158 100,141 1.1454 0.68%
2017-05-09 0 1.460 1.460 1.560 1.430 1.480 54,000 78,220 1.4485 1.166 1.166 1.246 1.142 1.182 67,595 1.1572 -2.67%
2017-05-08 0 1.500 1.480 1.570 1.500 1.500 20,000 30,000 1.5000 1.198 1.182 1.254 1.198 1.198 25,035 1.1983 1.35%
2017-05-05 0 1.480 1.480 1.530 1.480 1.490 114,000 169,140 1.4837 1.182 1.182 1.222 1.182 1.190 142,700 1.1853 -1.33%
2017-05-04 0 1.500 1.490 1.550 1.490 1.520 430,000 646,700 1.5040 1.198 1.190 1.238 1.190 1.214 538,256 1.2015 -0.66%
2017-05-02 0 1.510 1.500 1.570 1.510 1.510 2,000 3,020 1.5100 1.206 1.198 1.254 1.206 1.206 2,504 1.2063 0.00%
2017-04-28 0 1.510 1.500 1.530 1.510 1.510 10,000 15,100 1.5100 1.206 1.198 1.222 1.206 1.206 12,518 1.2063 -1.31%
2017-04-27 0 1.530 1.500 1.530 1.530 1.530 50,000 76,500 1.5300 1.222 1.198 1.222 1.222 1.222 62,588 1.2223 2.00%
2017-04-26 0 1.500 1.490 1.520 1.500 1.640 1,870,000 2,875,240 1.5376 1.198 1.190 1.214 1.198 1.310 2,340,789 1.2283 -3.23%
2017-04-25 0 1.550 1.510 1.550 1.510 1.550 50,000 76,700 1.5340 1.238 1.206 1.238 1.206 1.238 62,588 1.2255 3.33%
2017-04-24 0 1.500 1.500 1.550 1.500 1.500 92,000 138,000 1.5000 1.198 1.198 1.238 1.198 1.198 115,162 1.1983 0.00%
2017-04-21 0 1.500 1.500 1.550 - - 0 0 - 1.198 1.198 1.238 - - 0 - 0.00%
2017-04-20 0 1.500 1.500 1.550 1.500 1.500 100,000 150,000 1.5000 1.198 1.198 1.238 1.198 1.198 125,176 1.1983 0.00%
2017-04-19 0 1.500 1.500 1.570 1.500 1.500 142,000 213,000 1.5000 1.198 1.198 1.254 1.198 1.198 177,750 1.1983 0.00%
2017-04-18 0 1.500 1.500 1.560 1.500 1.500 80,000 120,000 1.5000 1.198 1.198 1.246 1.198 1.198 100,141 1.1983 0.00%
2017-04-13 0 1.500 1.500 1.570 1.490 1.510 112,000 168,000 1.5000 1.198 1.198 1.254 1.190 1.206 140,197 1.1983 0.00%
2017-04-12 0 1.500 1.500 1.540 1.500 1.500 40,000 60,000 1.5000 1.198 1.198 1.230 1.198 1.198 50,070 1.1983 0.00%
2017-04-11 0 1.500 1.500 1.550 1.500 1.500 170,000 255,000 1.5000 1.198 1.198 1.238 1.198 1.198 212,799 1.1983 0.00%
2017-04-10 0 1.500 1.500 1.550 - - 0 0 - 1.198 1.198 1.238 - - 0 - 0.00%
2017-04-07 0 1.500 1.520 1.530 1.500 1.500 16,000 24,000 1.5000 1.198 1.214 1.222 1.198 1.198 20,028 1.1983 -2.60%
2017-04-06 0 1.540 1.540 1.550 1.480 1.500 472,000 701,360 1.4859 1.230 1.230 1.238 1.182 1.198 590,830 1.1871 2.67%
2017-04-05 0 1.500 1.500 1.520 1.500 1.500 92,000 138,000 1.5000 1.198 1.198 1.214 1.198 1.198 115,162 1.1983 -1.32%
2017-04-03 0 1.520 1.520 1.530 1.510 1.520 114,000 173,260 1.5198 1.214 1.214 1.222 1.206 1.214 142,700 1.2142 0.66%
2017-03-31 0 1.510 1.510 1.530 - - 0 0 - 1.206 1.206 1.222 - - 0 - 0.00%
2017-03-30 0 1.510 1.510 1.530 1.510 1.510 10,000 15,100 1.5100 1.206 1.206 1.222 1.206 1.206 12,518 1.2063 0.00%
2017-03-29 0 1.510 1.510 1.530 1.510 1.510 118,000 178,180 1.5100 1.206 1.206 1.222 1.206 1.206 147,708 1.2063 -2.58%
2017-03-28 0 1.550 1.510 1.560 1.520 1.550 54,000 82,200 1.5222 1.238 1.206 1.246 1.214 1.238 67,595 1.2161 2.65%
2017-03-27 0 1.510 1.510 1.530 1.510 1.510 72,000 108,720 1.5100 1.206 1.206 1.222 1.206 1.206 90,127 1.2063 -2.58%
2017-03-24 0 1.550 1.510 1.550 1.510 1.550 184,000 282,060 1.5329 1.238 1.206 1.238 1.206 1.238 230,324 1.2246 3.33%
2017-03-23 0 1.500 1.500 1.510 1.500 1.510 646,000 969,400 1.5006 1.198 1.198 1.206 1.198 1.206 808,636 1.1988 -1.96%
2017-03-22 0 1.530 1.530 1.540 1.490 1.560 272,000 414,740 1.5248 1.222 1.222 1.230 1.190 1.246 340,478 1.2181 -1.92%
2017-03-21 0 1.560 1.520 1.580 1.560 1.560 20,000 31,200 1.5600 1.246 1.214 1.262 1.246 1.246 25,035 1.2462 1.96%
2017-03-20 0 1.530 1.520 1.570 1.510 1.530 124,000 188,620 1.5211 1.222 1.214 1.254 1.206 1.222 155,218 1.2152 0.66%
2017-03-17 0 1.520 1.520 1.560 1.500 1.510 38,000 57,100 1.5026 1.214 1.214 1.246 1.198 1.206 47,567 1.2004 0.66%
2017-03-16 0 1.510 1.510 1.540 1.510 1.520 212,000 321,620 1.5171 1.206 1.206 1.230 1.206 1.214 265,373 1.2120 -4.43%
2017-03-15 0 1.580 1.520 1.600 - - 0 0 - 1.262 1.214 1.278 - - 0 - 0.00%
2017-03-14 0 1.580 1.570 1.580 1.500 1.600 1,268,000 1,982,300 1.5633 1.262 1.254 1.262 1.198 1.278 1,587,230 1.2489 6.04%
2017-03-13 0 1.490 1.490 1.510 1.480 1.510 444,000 661,220 1.4892 1.190 1.190 1.206 1.182 1.206 555,781 1.1897 0.00%
2017-03-10 0 1.490 1.490 1.510 1.480 1.490 122,000 180,600 1.4803 1.190 1.190 1.206 1.182 1.190 152,715 1.1826 0.68%
2017-03-09 0 1.480 1.480 1.510 1.480 1.490 74,000 109,920 1.4854 1.182 1.182 1.206 1.182 1.190 92,630 1.1867 -0.67%
2017-03-08 0 1.490 1.490 1.550 - - 0 0 - 1.190 1.190 1.238 - - 0 - 0.00%
2017-03-07 0 1.490 1.490 1.520 1.490 1.550 226,000 343,380 1.5194 1.190 1.190 1.214 1.190 1.238 282,897 1.2138 -1.32%
2017-03-06 0 1.510 1.510 1.540 1.470 1.510 686,000 1,026,060 1.4957 1.206 1.206 1.230 1.174 1.206 858,706 1.1949 2.72%
2017-03-03 0 1.470 1.470 1.490 1.460 1.490 118,000 173,520 1.4705 1.174 1.174 1.190 1.166 1.190 147,708 1.1748 -0.68%
2017-03-02 0 1.480 1.480 1.500 1.460 1.530 672,000 989,080 1.4718 1.182 1.182 1.198 1.166 1.222 841,182 1.1758 0.68%
2017-03-01 0 1.470 1.470 1.480 1.470 1.480 38,000 55,900 1.4711 1.174 1.174 1.182 1.174 1.182 47,567 1.1752 0.00%
2017-02-28 0 1.470 1.470 1.490 1.470 1.480 58,000 85,760 1.4786 1.174 1.174 1.190 1.174 1.182 72,602 1.1812 -0.68%
2017-02-27 0 1.480 1.480 1.500 1.470 1.520 322,000 475,340 1.4762 1.182 1.182 1.198 1.174 1.214 403,066 1.1793 -1.99%
2017-02-24 0 1.510 1.470 1.510 - - 0 0 - 1.206 1.174 1.206 - - 0 - 0.00%
2017-02-23 0 1.510 1.510 1.540 1.460 1.510 552,000 809,560 1.4666 1.206 1.206 1.230 1.166 1.206 690,971 1.1716 1.34%
2017-02-22 0 1.490 1.480 1.490 1.480 1.520 350,000 522,900 1.4940 1.190 1.182 1.190 1.182 1.214 438,116 1.1935 -1.97%
2017-02-21 0 1.520 1.520 1.550 1.520 1.550 16,000 24,580 1.5363 1.214 1.214 1.238 1.214 1.238 20,028 1.2273 -1.94%
2017-02-20 0 1.550 1.540 1.590 1.550 1.550 20,000 31,000 1.5500 1.238 1.230 1.270 1.238 1.238 25,035 1.2383 0.00%
2017-02-17 0 1.550 1.540 1.550 1.480 1.610 1,824,000 2,871,880 1.5745 1.238 1.230 1.238 1.182 1.286 2,283,208 1.2578 3.33%
2017-02-16 0 1.500 1.500 1.540 1.470 1.520 194,000 291,460 1.5024 1.198 1.198 1.230 1.174 1.214 242,841 1.2002 2.04%
2017-02-15 0 1.470 1.480 1.490 1.450 1.480 548,000 799,420 1.4588 1.174 1.182 1.190 1.158 1.182 685,964 1.1654 0.00%
2017-02-14 0 1.470 1.470 1.500 1.470 1.500 326,000 484,240 1.4854 1.174 1.174 1.198 1.174 1.198 408,073 1.1866 -2.00%
2017-02-13 0 1.500 1.480 1.500 1.510 1.510 20,000 30,200 1.5100 1.198 1.182 1.198 1.206 1.206 25,035 1.2063 0.67%
2017-02-10 0 1.490 1.480 1.500 1.470 1.520 128,000 190,560 1.4888 1.190 1.182 1.198 1.174 1.214 160,225 1.1893 0.68%
2017-02-09 0 1.480 1.470 1.510 1.450 1.480 350,000 510,220 1.4578 1.182 1.174 1.206 1.158 1.182 438,116 1.1646 0.68%
2017-02-08 0 1.470 1.460 1.490 1.450 1.470 470,000 681,700 1.4504 1.174 1.166 1.190 1.158 1.174 588,327 1.1587 0.00%
2017-02-07 0 1.470 1.470 1.500 1.460 1.560 154,000 226,020 1.4677 1.174 1.174 1.198 1.166 1.246 192,771 1.1725 0.68%
2017-02-06 0 1.460 1.450 1.460 1.430 1.470 386,000 560,860 1.4530 1.166 1.158 1.166 1.142 1.174 483,179 1.1608 0.00%
2017-02-03 0 1.460 1.450 1.460 1.450 1.460 538,000 780,920 1.4515 1.166 1.158 1.166 1.158 1.166 673,446 1.1596 -1.35%
2017-02-02 0 1.480 1.470 1.480 1.460 1.480 46,000 67,200 1.4609 1.182 1.174 1.182 1.166 1.182 57,581 1.1671 -1.33%
2017-02-01 0 1.500 1.470 1.500 1.470 1.630 28,000 44,740 1.5979 1.198 1.174 1.198 1.174 1.302 35,049 1.2765 2.74%
2017-01-27 0 1.460 1.450 1.480 1.460 1.460 48,000 70,080 1.4600 1.166 1.158 1.182 1.166 1.166 60,084 1.1664 -1.35%
2017-01-26 0 1.480 1.470 1.480 1.460 1.480 72,000 105,660 1.4675 1.182 1.174 1.182 1.166 1.182 90,127 1.1724 -0.67%
2017-01-25 0 1.490 1.470 1.490 1.470 1.590 28,000 42,340 1.5121 1.190 1.174 1.190 1.174 1.270 35,049 1.2080 0.00%
2017-01-24 0 1.490 1.470 1.490 1.460 1.530 112,000 164,360 1.4675 1.190 1.174 1.190 1.166 1.222 140,197 1.1724 2.76%
2017-01-23 0 1.450 1.450 1.460 1.450 1.470 1,186,000 1,730,860 1.4594 1.158 1.158 1.166 1.158 1.174 1,484,586 1.1659 -3.33%
2017-01-20 0 1.500 1.480 1.510 1.460 1.500 866,000 1,276,280 1.4738 1.198 1.182 1.206 1.166 1.198 1,084,023 1.1774 1.35%
2017-01-19 0 1.480 1.480 1.500 1.480 1.500 64,000 95,800 1.4969 1.182 1.182 1.198 1.182 1.198 80,113 1.1958 -1.33%
2017-01-18 0 1.500 1.480 1.500 1.480 1.560 60,000 89,960 1.4993 1.198 1.182 1.198 1.182 1.246 75,106 1.1978 0.00%
2017-01-17 0 1.500 1.470 1.500 1.500 1.560 12,000 18,120 1.5100 1.198 1.174 1.198 1.198 1.246 15,021 1.2063 1.35%
2017-01-16 0 1.480 1.470 1.480 1.480 1.580 650,000 971,220 1.4942 1.182 1.174 1.182 1.182 1.262 813,643 1.1937 -1.99%
2017-01-13 0 1.510 1.510 1.540 1.510 1.580 28,000 43,060 1.5379 1.206 1.206 1.230 1.206 1.262 35,049 1.2286 -0.66%
2017-01-12 0 1.520 1.500 1.540 1.500 1.520 102,000 153,040 1.5004 1.214 1.198 1.230 1.198 1.214 127,679 1.1986 0.00%
2017-01-11 0 1.520 1.500 1.520 1.500 1.570 148,000 222,280 1.5019 1.214 1.198 1.214 1.198 1.254 185,260 1.1998 -0.65%
2017-01-10 0 1.530 1.510 1.530 1.500 1.580 250,000 380,060 1.5202 1.222 1.206 1.222 1.198 1.262 312,940 1.2145 0.00%
2017-01-09 0 1.530 1.500 1.530 1.490 1.550 110,000 168,260 1.5296 1.222 1.198 1.222 1.190 1.238 137,693 1.2220 3.38%
2017-01-06 0 1.480 1.480 1.490 1.480 1.500 548,000 812,000 1.4818 1.182 1.182 1.190 1.182 1.198 685,964 1.1837 -1.33%
2017-01-05 0 1.500 1.490 1.500 1.500 1.580 422,000 642,640 1.5228 1.198 1.190 1.198 1.198 1.262 528,242 1.2166 -2.60%
2017-01-04 0 1.540 1.480 1.550 1.560 1.560 4,000 6,240 1.5600 1.230 1.182 1.238 1.246 1.246 5,007 1.2462 1.32%
2017-01-03 0 1.520 1.490 1.520 1.480 1.550 16,000 23,980 1.4988 1.214 1.190 1.214 1.182 1.238 20,028 1.1973 1.33%
2016-12-30 0 1.500 1.480 1.500 1.480 1.590 2,444,000 3,651,680 1.4941 1.198 1.182 1.198 1.182 1.270 3,059,298 1.1936 0.00%
2016-12-29 0 1.500 1.490 1.500 1.490 1.600 1,320,000 1,979,520 1.4996 1.198 1.190 1.198 1.190 1.278 1,652,321 1.1980 0.67%
2016-12-28 0 1.490 1.480 1.490 1.470 1.520 1,336,000 1,990,540 1.4899 1.190 1.182 1.190 1.174 1.214 1,672,349 1.1903 -0.67%
2016-12-23 0 1.500 1.500 1.510 1.490 1.520 648,000 970,020 1.4969 1.198 1.198 1.206 1.190 1.214 811,140 1.1959 0.00%
2016-12-22 0 1.500 1.500 1.510 1.500 1.510 436,000 655,600 1.5037 1.198 1.198 1.206 1.198 1.206 545,767 1.2012 -1.96%
2016-12-21 0 1.530 1.520 1.530 1.520 1.550 318,000 486,880 1.5311 1.222 1.214 1.222 1.214 1.238 398,059 1.2231 0.00%
2016-12-20 0 1.530 1.510 1.530 1.500 1.550 792,000 1,204,600 1.5210 1.222 1.206 1.222 1.198 1.238 991,393 1.2151 0.00%
2016-12-19 0 1.530 1.510 1.530 1.490 1.540 506,000 761,820 1.5056 1.222 1.206 1.222 1.190 1.230 633,390 1.2028 -0.65%
2016-12-16 0 1.540 1.530 1.540 1.510 1.540 104,000 158,940 1.5283 1.230 1.222 1.230 1.206 1.230 130,183 1.2209 0.00%
2016-12-15 0 1.540 1.520 1.540 1.510 1.590 608,000 937,680 1.5422 1.230 1.214 1.230 1.206 1.270 761,069 1.2321 -1.28%
2016-12-14 0 1.560 1.560 1.590 1.560 1.580 1,044,000 1,629,820 1.5611 1.246 1.246 1.270 1.246 1.262 1,306,836 1.2471 -1.89%
2016-12-13 0 1.590 1.590 1.600 1.590 1.660 370,000 602,900 1.6295 1.270 1.270 1.278 1.270 1.326 463,151 1.3017 1.27%
2016-12-12 0 1.570 1.570 1.590 1.560 1.610 1,008,000 1,588,320 1.5757 1.254 1.254 1.270 1.246 1.286 1,261,773 1.2588 -4.27%
2016-12-09 0 1.640 1.620 1.640 1.630 1.670 124,000 204,200 1.6468 1.310 1.294 1.310 1.302 1.334 155,218 1.3156 0.61%
2016-12-08 0 1.630 1.620 1.650 1.620 1.670 188,000 306,480 1.6302 1.302 1.294 1.318 1.294 1.334 235,331 1.3023 0.62%
2016-12-07 0 1.620 1.620 1.650 1.620 1.650 292,000 477,280 1.6345 1.294 1.294 1.318 1.294 1.318 365,514 1.3058 -2.41%
2016-12-06 0 1.660 1.660 1.670 1.650 1.660 114,000 189,180 1.6595 1.326 1.326 1.334 1.318 1.326 142,700 1.3257 0.61%
2016-12-05 0 1.650 1.640 1.650 1.620 1.650 228,000 371,980 1.6315 1.318 1.310 1.318 1.294 1.318 285,401 1.3034 0.00%
2016-12-02 0 1.650 1.640 1.650 1.620 1.650 218,000 357,520 1.6400 1.318 1.310 1.318 1.294 1.318 272,883 1.3102 -1.20%
2016-12-01 0 1.670 1.670 1.690 - - 0 0 - 1.334 1.334 1.350 - - 0 - 0.00%
2016-11-30 0 1.670 1.660 1.670 1.650 1.700 360,000 603,420 1.6762 1.334 1.326 1.334 1.318 1.358 450,633 1.3390 0.60%
2016-11-29 0 1.660 1.660 1.670 1.650 1.680 72,000 119,160 1.6550 1.326 1.326 1.334 1.318 1.342 90,127 1.3221 -1.19%
2016-11-28 0 1.680 1.650 1.700 1.620 1.680 354,000 579,820 1.6379 1.342 1.318 1.358 1.294 1.342 443,123 1.3085 1.82%
2016-11-25 0 1.650 1.650 1.680 1.650 1.660 284,000 468,900 1.6511 1.318 1.318 1.342 1.318 1.326 355,499 1.3190 0.61%
2016-11-24 0 1.640 1.640 1.670 1.640 1.700 458,000 762,020 1.6638 1.310 1.310 1.334 1.310 1.358 573,305 1.3292 -0.61%
2016-11-23 0 1.650 1.650 1.660 1.650 1.700 252,000 421,320 1.6719 1.318 1.318 1.326 1.318 1.358 315,443 1.3356 -2.94%
2016-11-22 0 1.700 1.700 1.710 1.660 1.760 638,000 1,093,520 1.7140 1.358 1.358 1.366 1.326 1.406 798,622 1.3693 0.59%
2016-11-21 0 1.690 1.680 1.700 1.640 1.740 2,170,000 3,697,020 1.7037 1.350 1.342 1.358 1.310 1.390 2,716,316 1.3610 4.32%
2016-11-18 0 1.620 1.620 1.630 1.610 1.640 656,000 1,069,780 1.6308 1.294 1.294 1.302 1.286 1.310 821,154 1.3028 0.00%
2016-11-17 0 1.620 1.610 1.640 1.580 1.640 756,000 1,228,900 1.6255 1.294 1.286 1.310 1.262 1.310 946,329 1.2986 1.25%
2016-11-16 0 1.600 1.600 1.630 1.600 1.650 362,000 587,620 1.6233 1.278 1.278 1.302 1.278 1.318 453,137 1.2968 0.00%
2016-11-15 0 1.600 1.570 1.610 1.560 1.620 1,618,000 2,581,780 1.5957 1.278 1.254 1.286 1.246 1.294 2,025,345 1.2747 2.56%
2016-11-14 0 1.560 1.560 1.570 1.560 1.590 452,000 711,220 1.5735 1.246 1.246 1.254 1.246 1.270 565,795 1.2570 -1.89%
2016-11-11 0 1.590 1.580 1.590 1.550 1.680 8,426,000 13,755,620 1.6325 1.270 1.262 1.270 1.238 1.342 10,547,318 1.3042 3.92%
2016-11-10 0 1.530 1.530 1.550 1.530 1.590 156,000 244,120 1.5649 1.222 1.222 1.238 1.222 1.270 195,274 1.2501 -2.55%
2016-11-09 0 1.570 1.530 1.580 1.530 1.570 470,000 722,280 1.5368 1.254 1.222 1.262 1.222 1.254 588,327 1.2277 1.29%
2016-11-08 0 1.550 1.520 1.610 1.510 1.610 1,020,000 1,603,700 1.5723 1.238 1.214 1.286 1.206 1.286 1,276,794 1.2560 1.97%
2016-11-07 0 1.520 1.510 1.530 1.520 1.520 10,000 15,200 1.5200 1.214 1.206 1.222 1.214 1.214 12,518 1.2143 -0.65%
2016-11-04 0 1.530 1.500 1.540 1.510 1.530 1,696,000 2,586,640 1.5251 1.222 1.198 1.230 1.206 1.222 2,122,983 1.2184 1.32%
2016-11-03 0 1.510 1.510 1.530 1.470 1.530 1,442,000 2,164,660 1.5012 1.206 1.206 1.222 1.174 1.222 1,805,036 1.1992 0.67%
2016-11-02 0 1.500 1.490 1.500 1.500 1.510 98,000 147,080 1.5008 1.198 1.190 1.198 1.198 1.206 122,672 1.1990 -0.66%
2016-11-01 0 1.510 1.490 1.530 1.490 1.510 220,000 330,980 1.5045 1.206 1.190 1.222 1.190 1.206 275,387 1.2019 0.00%
2016-10-31 0 1.510 1.500 1.530 1.510 1.550 118,000 179,580 1.5219 1.206 1.198 1.222 1.206 1.238 147,708 1.2158 -2.58%
2016-10-28 0 1.550 1.520 1.550 1.490 1.550 960,000 1,455,920 1.5166 1.238 1.214 1.238 1.190 1.238 1,201,688 1.2116 2.65%
2016-10-27 0 1.510 1.470 1.510 1.440 1.510 552,000 810,940 1.4691 1.206 1.174 1.206 1.150 1.206 690,971 1.1736 1.34%
2016-10-26 0 1.490 1.490 1.500 1.490 1.540 852,000 1,285,640 1.5090 1.190 1.190 1.198 1.190 1.230 1,066,498 1.2055 -3.87%
2016-10-25 0 1.550 1.540 1.550 1.530 1.550 260,000 399,680 1.5372 1.238 1.230 1.238 1.222 1.238 325,457 1.2281 0.65%
2016-10-24 0 1.540 1.540 1.550 1.530 1.570 1,790,000 2,777,820 1.5519 1.230 1.230 1.238 1.222 1.254 2,240,648 1.2397 0.00%
2016-10-20 0 1.540 1.530 1.550 1.520 1.550 530,000 820,280 1.5477 1.230 1.222 1.238 1.214 1.238 663,432 1.2364 0.65%
2016-10-19 0 1.530 1.530 1.540 1.520 1.610 604,000 949,040 1.5713 1.222 1.222 1.230 1.214 1.286 756,062 1.2552 -2.55%
2016-10-18 0 1.570 1.570 1.590 1.540 1.670 4,252,000 6,874,940 1.6169 1.254 1.254 1.270 1.230 1.334 5,322,477 1.2917 1.29%
2016-10-17 0 1.550 1.520 1.550 1.420 1.550 4,354,000 6,580,440 1.5114 1.238 1.214 1.238 1.134 1.238 5,450,157 1.2074 7.64%
2016-10-14 0 1.440 1.440 1.470 1.410 1.480 556,000 810,700 1.4581 1.150 1.150 1.174 1.126 1.182 695,978 1.1648 2.86%
2016-10-13 0 1.400 1.400 1.420 1.400 1.450 968,000 1,370,200 1.4155 1.118 1.118 1.134 1.118 1.158 1,211,702 1.1308 -3.45%
2016-10-12 0 1.450 1.450 1.470 1.420 1.470 684,000 985,500 1.4408 1.158 1.158 1.174 1.134 1.174 856,203 1.1510 -0.68%
2016-10-11 0 1.460 1.460 1.470 1.440 1.500 670,000 981,420 1.4648 1.166 1.166 1.174 1.150 1.198 838,678 1.1702 -2.67%
2016-10-07 0 1.500 1.490 1.500 1.460 1.500 428,000 638,780 1.4925 1.198 1.190 1.198 1.166 1.198 535,753 1.1923 0.67%
2016-10-06 0 1.490 1.490 1.500 1.480 1.510 1,228,000 1,838,080 1.4968 1.190 1.190 1.198 1.182 1.206 1,537,160 1.1958 -0.67%
2016-10-05 0 1.500 1.490 1.510 1.490 1.520 446,000 671,080 1.5047 1.198 1.190 1.206 1.190 1.214 558,284 1.2020 -1.32%
2016-10-04 0 1.520 1.510 1.540 1.480 1.560 1,100,000 1,663,060 1.5119 1.214 1.206 1.230 1.182 1.246 1,376,934 1.2078 -1.94%
2016-10-03 0 1.550 1.530 1.560 1.440 1.570 5,104,000 7,785,520 1.5254 1.238 1.222 1.246 1.150 1.254 6,388,976 1.2186 7.64%
2016-09-30 0 1.440 1.410 1.440 1.390 1.460 1,216,000 1,740,260 1.4311 1.150 1.126 1.150 1.110 1.166 1,522,138 1.1433 2.13%
2016-09-29 0 1.410 1.410 1.420 1.410 1.480 798,000 1,149,400 1.4404 1.126 1.126 1.134 1.126 1.182 998,903 1.1507 -0.70%
2016-09-28 0 1.420 1.410 1.420 1.410 1.450 498,000 710,900 1.4275 1.134 1.126 1.134 1.126 1.158 623,376 1.1404 -2.07%
2016-09-27 0 1.450 1.440 1.450 1.430 1.460 318,000 461,400 1.4509 1.158 1.150 1.158 1.142 1.166 398,059 1.1591 0.69%
2016-09-26 0 1.440 1.440 1.460 1.430 1.500 406,000 591,360 1.4566 1.150 1.150 1.166 1.142 1.198 508,214 1.1636 -1.37%
2016-09-23 0 1.460 1.450 1.460 1.430 1.470 390,000 568,120 1.4567 1.166 1.158 1.166 1.142 1.174 488,186 1.1637 1.39%
2016-09-22 0 1.440 1.440 1.460 1.420 1.470 674,000 980,600 1.4549 1.150 1.150 1.166 1.134 1.174 843,685 1.1623 -0.69%
2016-09-21 0 1.450 1.410 1.450 1.400 1.450 572,000 817,840 1.4298 1.158 1.126 1.158 1.118 1.158 716,006 1.1422 3.57%
2016-09-20 0 1.400 1.400 1.410 1.400 1.440 102,000 144,980 1.4214 1.118 1.118 1.126 1.118 1.150 127,679 1.1355 -1.41%
2016-09-19 0 1.440 1.420 1.440 1.420 1.450 258,000 370,120 1.4346 1.134 1.119 1.134 1.119 1.142 327,502 1.1301 -0.69%
2016-09-15 0 1.450 1.450 1.480 1.410 1.500 1,254,000 1,825,740 1.4559 1.142 1.142 1.166 1.111 1.182 1,591,814 1.1470 2.84%
2016-09-14 0 1.410 1.400 1.410 1.400 1.540 286,000 407,280 1.4241 1.111 1.103 1.111 1.103 1.213 363,045 1.1218 -0.70%
2016-09-13 0 1.420 1.390 1.430 1.390 1.440 558,000 786,980 1.4104 1.119 1.095 1.127 1.095 1.134 708,319 1.1111 0.71%
2016-09-12 0 1.410 1.410 1.430 1.390 1.400 24,000 33,500 1.3958 1.111 1.111 1.127 1.095 1.103 30,465 1.0996 0.71%
2016-09-09 0 1.400 1.400 1.420 1.400 1.440 572,000 812,520 1.4205 1.103 1.103 1.119 1.103 1.134 726,090 1.1190 -2.10%
2016-09-08 0 1.430 1.410 1.430 1.400 1.440 796,000 1,121,740 1.4092 1.127 1.111 1.127 1.103 1.134 1,010,434 1.1102 1.42%
2016-09-07 0 1.410 1.410 1.420 1.390 1.420 252,000 355,760 1.4117 1.111 1.111 1.119 1.095 1.119 319,886 1.1121 0.00%
2016-09-06 0 1.410 1.400 1.410 1.330 1.430 1,842,000 2,524,000 1.3702 1.111 1.103 1.111 1.048 1.127 2,338,214 1.0795 1.44%
2016-09-05 0 1.390 1.390 1.410 1.390 1.430 210,000 297,020 1.4144 1.095 1.095 1.111 1.095 1.127 266,572 1.1142 -1.42%
2016-09-02 0 1.410 1.400 1.410 1.400 1.470 224,000 317,420 1.4171 1.111 1.103 1.111 1.103 1.158 284,343 1.1163 -0.70%
2016-09-01 0 1.420 1.430 1.440 1.190 1.440 7,602,000 10,124,820 1.3319 1.119 1.127 1.134 0.937 1.134 9,649,895 1.0492 -1.39%
2016-08-31 0 1.440 1.410 1.440 1.410 1.470 192,000 277,440 1.4450 1.134 1.111 1.134 1.111 1.158 243,723 1.1383 0.70%
2016-08-30 0 1.430 1.410 1.430 1.410 1.480 398,000 567,840 1.4267 1.127 1.111 1.127 1.111 1.166 505,217 1.1240 2.14%
2016-08-29 0 1.400 1.370 1.430 1.370 1.440 158,000 222,400 1.4076 1.103 1.079 1.127 1.079 1.134 200,563 1.1089 -0.71%
2016-08-26 0 1.410 1.380 1.420 1.380 1.420 136,000 190,080 1.3976 1.111 1.087 1.119 1.087 1.119 172,637 1.1010 0.71%
2016-08-25 0 1.400 1.390 1.420 1.390 1.420 40,000 56,300 1.4075 1.103 1.095 1.119 1.095 1.119 50,776 1.1088 -1.41%
2016-08-24 0 1.420 1.400 1.420 1.390 1.440 1,153,000 1,635,150 1.4182 1.119 1.103 1.119 1.095 1.134 1,463,605 1.1172 -0.70%
2016-08-23 0 1.430 1.400 1.430 1.400 1.450 184,000 262,840 1.4285 1.127 1.103 1.127 1.103 1.142 233,568 1.1253 -1.38%
2016-08-22 0 1.450 1.420 1.450 1.420 1.460 1,008,000 1,459,280 1.4477 1.142 1.119 1.142 1.119 1.150 1,279,544 1.1405 2.11%
2016-08-19 0 1.420 1.410 1.420 1.410 1.440 220,000 312,400 1.4200 1.119 1.111 1.119 1.111 1.134 279,266 1.1186 0.00%
2016-08-18 0 1.420 1.400 1.420 1.400 1.430 154,000 217,360 1.4114 1.119 1.103 1.119 1.103 1.127 195,486 1.1119 0.71%
2016-08-17 0 1.410 1.400 1.420 1.400 1.440 452,000 636,500 1.4082 1.111 1.103 1.119 1.103 1.134 573,764 1.1093 -2.76%
2016-08-16 0 1.450 1.420 1.450 1.400 1.450 946,000 1,337,840 1.4142 1.142 1.119 1.142 1.103 1.142 1,200,842 1.1141 0.00%
2016-08-15 0 1.450 1.430 1.450 1.410 1.450 90,000 128,900 1.4322 1.142 1.127 1.142 1.111 1.142 114,245 1.1283 0.69%
2016-08-12 0 1.440 1.410 1.440 1.400 1.470 172,000 245,620 1.4280 1.134 1.111 1.134 1.103 1.158 218,335 1.1250 -0.69%
2016-08-11 0 1.450 1.410 1.450 1.320 1.470 1,022,000 1,418,800 1.3883 1.142 1.111 1.142 1.040 1.158 1,297,316 1.0936 5.84%
2016-08-10 0 1.370 1.340 1.370 1.330 1.420 1,246,000 1,684,820 1.3522 1.079 1.056 1.079 1.048 1.119 1,581,659 1.0652 -3.52%
2016-08-09 0 1.420 1.400 1.420 1.390 1.440 612,000 856,180 1.3990 1.119 1.103 1.119 1.095 1.134 776,866 1.1021 -1.39%
2016-08-08 0 1.440 1.410 1.440 1.410 1.480 1,310,000 1,882,640 1.4371 1.134 1.111 1.134 1.111 1.166 1,662,900 1.1321 -2.04%
2016-08-05 0 1.470 1.460 1.480 1.470 1.500 206,000 305,880 1.4849 1.158 1.150 1.166 1.158 1.182 261,494 1.1697 -2.00%
2016-08-04 0 1.500 1.470 1.510 1.470 1.530 1,126,000 1,673,960 1.4866 1.182 1.158 1.190 1.158 1.205 1,429,332 1.1711 0.00%
2016-08-03 0 1.500 1.490 1.500 1.480 1.520 710,000 1,063,320 1.4976 1.182 1.174 1.182 1.166 1.197 901,266 1.1798 -1.32%
2016-08-01 0 1.520 1.520 1.530 1.470 1.550 834,000 1,268,300 1.5207 1.197 1.197 1.205 1.158 1.221 1,058,670 1.1980 2.70%
2016-07-29 0 1.480 1.480 1.520 1.450 1.630 1,584,000 2,463,460 1.5552 1.166 1.166 1.197 1.142 1.284 2,010,712 1.2252 -5.73%
2016-07-28 0 1.570 1.540 1.580 1.460 1.580 1,850,000 2,827,800 1.5285 1.237 1.213 1.245 1.150 1.245 2,348,370 1.2042 6.08%
2016-07-27 0 1.480 1.460 1.480 1.460 1.490 602,000 885,280 1.4706 1.166 1.150 1.166 1.150 1.174 764,172 1.1585 0.00%
2016-07-26 0 1.480 1.470 1.480 1.460 1.490 1,258,000 1,855,740 1.4752 1.166 1.158 1.166 1.150 1.174 1,596,891 1.1621 -0.67%
2016-07-25 0 1.490 1.460 1.490 1.460 1.500 1,456,000 2,153,760 1.4792 1.174 1.150 1.174 1.150 1.182 1,848,230 1.1653 -0.67%
2016-07-22 0 1.500 1.470 1.500 1.460 1.520 1,266,000 1,886,920 1.4905 1.182 1.158 1.182 1.150 1.197 1,607,046 1.1742 2.74%
2016-07-21 0 1.460 1.450 1.460 1.420 1.510 1,482,000 2,168,680 1.4633 1.150 1.142 1.150 1.119 1.190 1,881,234 1.1528 2.82%
2016-07-20 0 1.420 1.410 1.420 1.390 1.430 2,352,000 3,320,760 1.4119 1.119 1.111 1.119 1.095 1.127 2,985,603 1.1123 0.71%
2016-07-19 0 1.410 1.390 1.410 1.390 1.450 1,472,000 2,070,080 1.4063 1.111 1.095 1.111 1.095 1.142 1,868,541 1.1079 1.44%
2016-07-18 0 1.390 1.380 1.390 1.380 1.420 1,766,000 2,456,720 1.3911 1.095 1.087 1.095 1.087 1.119 2,241,741 1.0959 0.00%
2016-07-15 0 1.390 1.380 1.390 1.380 1.400 1,666,000 2,306,740 1.3846 1.095 1.087 1.095 1.087 1.103 2,114,802 1.0908 0.00%
2016-07-14 0 1.390 1.380 1.390 1.370 1.390 1,800,000 2,485,840 1.3810 1.095 1.087 1.095 1.079 1.095 2,284,900 1.0879 0.72%
2016-07-13 0 1.380 1.370 1.380 1.380 1.420 1,826,000 2,532,540 1.3869 1.087 1.079 1.087 1.087 1.119 2,317,904 1.0926 -0.72%
2016-07-12 0 1.390 1.370 1.390 1.370 1.400 2,224,000 3,091,220 1.3899 1.095 1.079 1.095 1.079 1.103 2,823,121 1.0950 0.72%
2016-07-11 0 1.380 1.370 1.380 1.370 1.390 2,190,000 3,022,620 1.3802 1.087 1.079 1.087 1.079 1.095 2,779,962 1.0873 -1.43%
2016-07-08 0 1.400 1.380 1.400 1.350 1.420 4,274,000 5,913,280 1.3835 1.103 1.087 1.103 1.064 1.119 5,425,368 1.0899 3.70%
2016-07-07 0 1.350 1.340 1.360 1.340 1.370 2,326,000 3,140,220 1.3501 1.064 1.056 1.071 1.056 1.079 2,952,599 1.0635 0.00%
2016-07-06 0 1.350 1.330 1.350 1.330 1.380 2,236,000 3,020,320 1.3508 1.064 1.048 1.064 1.048 1.087 2,838,354 1.0641 -1.46%
2016-07-05 0 1.370 1.360 1.370 1.360 1.390 2,196,000 3,021,220 1.3758 1.079 1.071 1.079 1.071 1.095 2,787,578 1.0838 0.00%
2016-07-04 0 1.370 1.350 1.380 1.360 1.370 2,600,000 3,548,460 1.3648 1.079 1.064 1.087 1.071 1.079 3,300,411 1.0752 -0.72%
2016-06-30 0 1.380 1.360 1.380 1.340 1.380 2,314,000 3,144,840 1.3590 1.087 1.071 1.087 1.056 1.087 2,937,366 1.0706 1.47%
2016-06-29 0 1.360 1.340 1.360 1.340 1.380 2,150,000 2,941,080 1.3679 1.071 1.056 1.071 1.056 1.087 2,729,186 1.0776 -0.73%
2016-06-28 0 1.370 1.360 1.370 1.330 1.380 3,556,000 4,845,880 1.3627 1.079 1.071 1.079 1.048 1.087 4,513,947 1.0735 0.00%
2016-06-27 0 1.370 1.360 1.380 1.330 1.380 4,716,000 6,396,860 1.3564 1.079 1.071 1.087 1.048 1.087 5,986,438 1.0686 0.74%
2016-06-24 0 1.360 1.340 1.360 1.310 1.380 3,594,000 4,863,300 1.3532 1.071 1.056 1.071 1.032 1.087 4,562,184 1.0660 -0.73%
2016-06-23 0 1.370 1.360 1.370 1.310 1.370 4,586,000 6,125,140 1.3356 1.079 1.071 1.079 1.032 1.079 5,821,418 1.0522 1.48%
2016-06-22 0 1.350 1.350 1.380 1.350 1.380 1,938,000 2,652,580 1.3687 1.064 1.064 1.087 1.064 1.087 2,460,076 1.0783 -2.88%
2016-06-21 0 1.390 1.380 1.390 1.340 1.390 2,200,000 3,015,420 1.3706 1.095 1.087 1.095 1.056 1.095 2,792,656 1.0798 0.00%
2016-06-20 0 1.390 1.360 1.400 1.360 1.390 2,104,000 2,908,620 1.3824 1.095 1.071 1.103 1.071 1.095 2,670,794 1.0890 1.46%
2016-06-17 0 1.370 1.370 1.380 1.340 1.420 2,112,000 2,911,640 1.3786 1.079 1.079 1.087 1.056 1.119 2,680,950 1.0860 -1.44%
2016-06-16 0 1.390 1.380 1.400 1.390 1.450 2,154,000 3,044,140 1.4132 1.095 1.087 1.103 1.095 1.142 2,734,264 1.1133 -2.11%
2016-06-15 0 1.420 1.410 1.420 1.400 1.430 2,178,000 3,076,760 1.4127 1.119 1.111 1.119 1.103 1.127 2,764,729 1.1129 0.00%
2016-06-14 0 1.420 1.410 1.420 1.380 1.490 2,119,000 3,023,980 1.4271 1.119 1.111 1.119 1.087 1.174 2,689,835 1.1242 3.65%
2016-06-13 0 1.370 1.360 1.370 1.360 1.410 3,082,000 4,296,940 1.3942 1.079 1.071 1.079 1.071 1.111 3,912,257 1.0983 -4.20%
2016-06-10 0 1.430 1.410 1.430 1.360 1.440 4,808,000 6,769,340 1.4079 1.127 1.111 1.127 1.071 1.134 6,103,222 1.1091 5.15%
2016-06-08 0 1.360 1.340 1.360 1.320 1.380 4,880,000 6,597,060 1.3519 1.071 1.056 1.071 1.040 1.087 6,194,618 1.0650 0.74%
2016-06-07 0 1.350 1.340 1.350 1.330 1.370 3,188,000 4,296,680 1.3478 1.064 1.056 1.064 1.048 1.079 4,046,812 1.0617 -0.74%
2016-06-06 0 1.360 1.340 1.360 1.320 1.380 3,298,000 4,491,260 1.3618 1.071 1.056 1.071 1.040 1.087 4,186,445 1.0728 0.74%
2016-06-03 0 1.350 1.340 1.350 1.320 1.400 3,760,000 5,056,960 1.3449 1.064 1.056 1.064 1.040 1.103 4,772,903 1.0595 2.27%
2016-06-02 0 1.320 1.310 1.320 1.310 1.340 3,788,000 5,011,100 1.3229 1.040 1.032 1.040 1.032 1.056 4,808,445 1.0421 -1.49%
2016-06-01 0 1.340 1.330 1.340 1.320 1.340 3,818,000 5,081,160 1.3308 1.056 1.048 1.056 1.040 1.056 4,846,527 1.0484 0.75%
2016-05-31 0 1.330 1.320 1.330 1.310 1.340 3,776,000 5,009,960 1.3268 1.048 1.040 1.048 1.032 1.056 4,793,213 1.0452 1.53%
2016-05-30 0 1.310 1.300 1.310 1.300 1.340 4,246,000 5,581,660 1.3146 1.032 1.024 1.032 1.024 1.056 5,389,826 1.0356 -1.50%
2016-05-27 0 1.330 1.320 1.330 1.310 1.350 4,142,000 5,507,800 1.3297 1.048 1.040 1.048 1.032 1.064 5,257,809 1.0475 1.53%
2016-05-26 0 1.310 1.310 1.340 1.310 1.360 4,176,000 5,570,840 1.3340 1.032 1.032 1.056 1.032 1.071 5,300,968 1.0509 -2.24%
2016-05-25 0 1.340 1.340 1.350 1.330 1.390 2,974,000 4,018,920 1.3514 1.056 1.056 1.064 1.048 1.095 3,775,163 1.0646 0.00%
2016-05-24 0 1.340 1.330 1.340 1.320 1.350 3,062,000 4,085,140 1.3341 1.056 1.048 1.056 1.040 1.064 3,886,869 1.0510 0.98%
2016-05-23 0 1.350 1.340 1.350 1.330 1.370 3,110,000 4,176,640 1.3430 1.045 1.038 1.045 1.030 1.061 4,016,224 1.0399 0.75%
2016-05-20 0 1.340 1.330 1.340 1.290 1.390 3,102,000 4,100,800 1.3220 1.038 1.030 1.038 0.999 1.076 4,005,893 1.0237 -2.19%
2016-05-19 0 1.370 1.360 1.380 1.340 1.390 2,272,000 3,099,000 1.3640 1.061 1.053 1.069 1.038 1.076 2,934,039 1.0562 1.48%
2016-05-18 0 1.350 1.350 1.360 1.290 1.380 3,938,000 5,264,320 1.3368 1.045 1.045 1.053 0.999 1.069 5,085,496 1.0352 4.65%
2016-05-17 0 1.290 1.280 1.300 1.270 1.300 3,948,000 5,072,520 1.2848 0.999 0.991 1.007 0.983 1.007 5,098,409 0.9949 1.57%
2016-05-16 0 1.270 1.260 1.270 1.260 1.300 4,024,000 5,165,480 1.2837 0.983 0.976 0.983 0.976 1.007 5,196,555 0.9940 1.60%
2016-05-13 0 1.250 1.250 1.260 1.250 1.260 420,000 528,700 1.2588 0.968 0.968 0.976 0.968 0.976 542,384 0.9748 -0.79%
2016-05-12 0 1.260 1.250 1.260 1.250 1.280 580,000 734,740 1.2668 0.976 0.968 0.976 0.968 0.991 749,006 0.9810 -3.08%
2016-05-11 0 1.300 1.270 1.300 1.280 1.300 140,000 181,200 1.2943 1.007 0.983 1.007 0.991 1.007 180,795 1.0022 2.36%
2016-05-10 0 1.270 1.270 1.300 1.260 1.290 148,000 190,720 1.2886 0.983 0.983 1.007 0.976 0.999 191,126 0.9979 -0.78%
2016-05-09 0 1.280 1.260 1.300 1.250 1.300 1,186,000 1,519,540 1.2812 0.991 0.976 1.007 0.968 1.007 1,531,589 0.9921 2.40%
2016-05-06 0 1.250 1.240 1.250 1.240 1.250 82,000 102,200 1.2463 0.968 0.960 0.968 0.960 0.968 105,894 0.9651 0.00%
2016-05-05 0 1.250 1.230 1.250 1.220 1.250 12,000 14,900 1.2417 0.968 0.952 0.968 0.945 0.968 15,497 0.9615 0.00%
2016-05-04 0 1.250 1.220 1.270 1.220 1.260 174,000 215,880 1.2407 0.968 0.945 0.983 0.945 0.976 224,702 0.9607 4.17%
2016-05-03 0 1.200 1.200 1.220 1.200 1.290 1,024,000 1,247,520 1.2183 0.929 0.929 0.945 0.929 0.999 1,322,384 0.9434 -4.76%
2016-04-29 0 1.260 1.240 1.260 1.230 1.260 14,000 17,380 1.2414 0.976 0.960 0.976 0.952 0.976 18,079 0.9613 0.80%
2016-04-28 0 1.250 1.240 1.290 1.230 1.350 64,000 80,320 1.2550 0.968 0.960 0.999 0.952 1.045 82,649 0.9718 1.63%
2016-04-27 0 1.230 1.220 1.240 - - 0 0 - 0.952 0.945 0.960 - - 0 - 0.00%
2016-04-26 0 1.230 1.220 1.240 1.210 1.230 520,000 631,760 1.2149 0.952 0.945 0.960 0.937 0.952 671,523 0.9408 0.00%
2016-04-25 0 1.230 1.210 1.230 1.230 1.230 30,000 36,900 1.2300 0.952 0.937 0.952 0.952 0.952 38,742 0.9525 0.00%
2016-04-22 0 1.230 1.210 1.230 1.210 1.230 402,000 489,340 1.2173 0.952 0.937 0.952 0.937 0.952 519,139 0.9426 1.65%
2016-04-21 0 1.210 1.210 1.230 1.210 1.220 248,000 302,300 1.2190 0.937 0.937 0.952 0.937 0.945 320,265 0.9439 -0.82%
2016-04-20 0 1.220 1.220 1.230 1.220 1.230 6,000 7,340 1.2233 0.945 0.945 0.952 0.945 0.952 7,748 0.9473 -1.61%
2016-04-19 0 1.240 1.220 1.240 1.230 1.240 22,000 27,180 1.2355 0.960 0.945 0.960 0.952 0.960 28,411 0.9567 0.81%
2016-04-18 0 1.230 1.220 1.240 1.210 1.250 564,000 685,340 1.2151 0.952 0.945 0.960 0.937 0.968 728,344 0.9410 -1.60%
2016-04-15 0 1.250 1.210 1.260 1.200 1.250 912,000 1,108,340 1.2153 0.968 0.937 0.976 0.929 0.968 1,177,748 0.9411 0.00%
2016-04-14 0 1.250 1.240 1.260 1.240 1.260 264,000 329,920 1.2497 0.968 0.960 0.976 0.960 0.976 340,927 0.9677 0.00%
2016-04-13 0 1.250 1.240 1.260 1.240 1.250 138,000 171,500 1.2428 0.968 0.960 0.976 0.960 0.968 178,212 0.9623 0.81%
2016-04-12 0 1.240 1.230 1.240 1.230 1.240 88,000 109,040 1.2391 0.960 0.952 0.960 0.952 0.960 113,642 0.9595 0.81%
2016-04-11 0 1.230 1.220 1.230 1.230 1.230 48,000 59,040 1.2300 0.952 0.945 0.952 0.952 0.952 61,987 0.9525 0.00%
2016-04-08 0 1.230 1.220 1.240 1.210 1.230 182,000 222,240 1.2211 0.952 0.945 0.960 0.937 0.952 235,033 0.9456 -0.81%
2016-04-07 0 1.240 1.200 1.250 1.220 1.240 88,000 108,160 1.2291 0.960 0.929 0.968 0.945 0.960 113,642 0.9518 2.48%
2016-04-06 0 1.210 1.210 1.220 1.190 1.240 1,136,000 1,377,780 1.2128 0.937 0.937 0.945 0.921 0.960 1,467,020 0.9392 -2.42%
2016-04-05 0 1.240 1.230 1.250 1.220 1.240 232,000 286,360 1.2343 0.960 0.952 0.968 0.945 0.960 299,603 0.9558 0.81%
2016-04-01 0 1.230 1.230 1.240 1.220 1.230 526,000 642,240 1.2210 0.952 0.952 0.960 0.945 0.952 679,271 0.9455 0.82%
2016-03-31 0 1.220 1.210 1.230 1.200 1.220 740,000 898,900 1.2147 0.945 0.937 0.952 0.929 0.945 955,629 0.9406 0.00%
2016-03-30 0 1.220 1.210 1.230 1.220 1.240 170,000 207,600 1.2212 0.945 0.937 0.952 0.945 0.960 219,536 0.9456 1.67%
2016-03-29 0 1.200 1.200 1.220 1.120 1.240 598,000 716,920 1.1989 0.929 0.929 0.945 0.867 0.960 772,251 0.9284 -3.23%
2016-03-24 0 1.240 1.240 1.280 1.240 1.270 64,000 79,420 1.2409 0.960 0.960 0.991 0.960 0.983 82,649 0.9609 0.00%
2016-03-23 0 1.240 1.240 1.280 1.240 1.280 730,000 916,780 1.2559 0.960 0.960 0.991 0.960 0.991 942,715 0.9725 -3.88%
2016-03-22 0 1.290 1.270 1.290 1.290 1.300 280,000 361,500 1.2911 0.999 0.983 0.999 0.999 1.007 361,589 0.9998 0.78%
2016-03-21 0 1.280 1.280 1.290 1.270 1.290 602,000 768,840 1.2771 0.991 0.991 0.999 0.983 0.999 777,417 0.9890 -2.29%
2016-03-18 0 1.310 1.290 1.340 1.220 1.320 636,000 823,660 1.2951 1.014 0.999 1.038 0.945 1.022 821,324 1.0028 4.80%
2016-03-17 0 1.250 1.250 1.260 1.240 1.260 196,000 245,000 1.2500 0.968 0.968 0.976 0.960 0.976 253,113 0.9679 -0.79%
2016-03-16 0 1.260 1.250 1.270 1.200 1.260 1,734,000 2,152,900 1.2416 0.976 0.968 0.983 0.929 0.976 2,239,271 0.9614 1.61%
2016-03-15 0 1.240 1.230 1.260 1.220 1.300 292,000 363,740 1.2457 0.960 0.952 0.976 0.945 1.007 377,086 0.9646 -1.59%
2016-03-14 0 1.260 1.260 1.300 1.250 1.280 38,000 48,020 1.2637 0.976 0.976 1.007 0.968 0.991 49,073 0.9785 1.61%
2016-03-11 0 1.240 1.240 1.270 1.240 1.240 10,000 12,400 1.2400 0.960 0.960 0.983 0.960 0.960 12,914 0.9602 0.00%
2016-03-10 0 1.240 1.240 1.260 1.220 1.250 246,000 304,380 1.2373 0.960 0.960 0.976 0.945 0.968 317,682 0.9581 -2.36%
2016-03-09 0 1.270 1.250 1.270 1.270 1.270 30,000 38,100 1.2700 0.983 0.968 0.983 0.983 0.983 38,742 0.9834 2.42%
2016-03-08 0 1.240 1.230 1.270 1.240 1.250 352,000 436,980 1.2414 0.960 0.952 0.983 0.960 0.968 454,569 0.9613 -0.80%
2016-03-07 0 1.250 1.230 1.260 - - 0 0 - 0.968 0.952 0.976 - - 0 - 0.00%
2016-03-04 0 1.250 1.230 1.250 1.210 1.250 306,000 376,820 1.2314 0.968 0.952 0.968 0.937 0.968 395,165 0.9536 3.31%
2016-03-03 0 1.210 1.210 1.240 1.210 1.230 138,000 168,300 1.2196 0.937 0.937 0.960 0.937 0.952 178,212 0.9444 -1.63%
2016-03-02 0 1.230 1.210 1.230 1.200 1.230 60,000 73,200 1.2200 0.952 0.937 0.952 0.929 0.952 77,483 0.9447 3.36%
2016-03-01 0 1.190 1.190 1.210 1.190 1.200 130,000 155,200 1.1938 0.921 0.921 0.937 0.921 0.929 167,881 0.9245 -1.65%
2016-02-29 0 1.210 1.190 1.230 1.200 1.210 124,000 149,000 1.2016 0.937 0.921 0.952 0.929 0.937 160,132 0.9305 0.00%
2016-02-26 0 1.210 1.200 1.220 1.210 1.220 80,000 97,000 1.2125 0.937 0.929 0.945 0.937 0.945 103,311 0.9389 0.00%
2016-02-25 0 1.210 1.210 1.230 1.210 1.230 246,000 298,860 1.2149 0.937 0.937 0.952 0.937 0.952 317,682 0.9408 -1.63%
2016-02-24 0 1.230 1.230 1.240 1.220 1.240 142,000 175,020 1.2325 0.952 0.952 0.960 0.945 0.960 183,377 0.9544 0.00%
2016-02-23 0 1.230 1.230 1.240 1.210 1.250 258,000 318,380 1.2340 0.952 0.952 0.960 0.937 0.968 333,179 0.9556 -1.60%
2016-02-22 0 1.250 1.250 1.280 1.240 1.260 386,000 482,080 1.2489 0.968 0.968 0.991 0.960 0.976 498,477 0.9671 0.00%
2016-02-19 0 1.250 1.230 1.250 1.230 1.250 326,000 406,180 1.2460 0.968 0.952 0.968 0.952 0.968 420,993 0.9648 1.63%
2016-02-18 0 1.230 1.220 1.240 1.200 1.260 510,000 635,400 1.2459 0.952 0.945 0.960 0.929 0.976 658,609 0.9648 -2.38%
2016-02-17 0 1.260 1.230 1.260 - - 0 0 - 0.976 0.952 0.976 - - 0 - 0.00%
2016-02-16 0 1.260 1.260 1.280 1.210 1.270 184,000 225,360 1.2248 0.976 0.976 0.991 0.937 0.983 237,616 0.9484 -1.56%
2016-02-15 0 1.280 1.270 1.280 1.280 1.300 4,000 5,160 1.2900 0.991 0.983 0.991 0.991 1.007 5,166 0.9989 0.79%
2016-02-12 0 1.270 1.260 1.320 1.270 1.290 90,000 114,380 1.2709 0.983 0.976 1.022 0.983 0.999 116,225 0.9841 -3.05%
2016-02-11 0 1.310 1.310 1.340 1.180 1.270 4,000 4,900 1.2250 1.014 1.014 1.038 0.914 0.983 5,166 0.9486 -3.68%
2016-02-05 0 1.360 1.320 1.360 1.320 1.360 12,000 15,960 1.3300 1.053 1.022 1.053 1.022 1.053 15,497 1.0299 3.03%
2016-02-04 0 1.320 1.320 1.390 1.280 1.320 28,000 36,300 1.2964 1.022 1.022 1.076 0.991 1.022 36,159 1.0039 1.54%
2016-02-03 0 1.300 1.290 1.300 1.290 1.300 126,000 163,320 1.2962 1.007 0.999 1.007 0.999 1.007 162,715 1.0037 -1.52%
2016-02-02 0 1.320 1.320 1.390 1.310 1.320 234,000 306,560 1.3101 1.022 1.022 1.076 1.014 1.022 302,185 1.0145 0.76%
2016-02-01 0 1.310 1.310 1.330 1.310 1.360 92,000 122,120 1.3274 1.014 1.014 1.030 1.014 1.053 118,808 1.0279 -2.24%
2016-01-29 0 1.340 1.330 1.350 1.310 1.360 1,048,000 1,409,980 1.3454 1.038 1.030 1.045 1.014 1.053 1,353,377 1.0418 0.75%
2016-01-28 0 1.330 1.320 1.340 1.270 1.360 3,060,000 4,030,160 1.3170 1.030 1.022 1.038 0.983 1.053 3,951,655 1.0199 2.31%
2016-01-27 0 1.300 1.300 1.310 1.280 1.310 556,000 719,780 1.2946 1.007 1.007 1.014 0.991 1.014 718,013 1.0025 -0.76%
2016-01-26 0 1.310 1.280 1.320 1.280 1.340 2,620,000 3,408,060 1.3008 1.014 0.991 1.022 0.991 1.038 3,383,443 1.0073 1.55%
2016-01-25 0 1.290 1.290 1.320 1.280 1.320 952,000 1,238,880 1.3013 0.999 0.999 1.022 0.991 1.022 1,229,404 1.0077 0.78%
2016-01-22 0 1.280 1.250 1.290 1.230 1.300 894,000 1,133,520 1.2679 0.991 0.968 0.999 0.952 1.007 1,154,503 0.9818 4.92%
2016-01-21 0 1.220 1.210 1.220 1.200 1.240 314,000 383,280 1.2206 0.945 0.937 0.945 0.929 0.960 405,497 0.9452 -5.43%
2016-01-20 0 1.290 1.290 1.300 1.280 1.360 562,000 733,480 1.3051 0.999 0.999 1.007 0.991 1.053 725,761 1.0106 -6.52%
2016-01-19 0 1.380 1.320 1.400 1.310 1.380 58,000 76,580 1.3203 1.069 1.022 1.084 1.014 1.069 74,901 1.0224 5.34%
2016-01-18 0 1.310 1.300 1.340 1.290 1.310 176,000 228,380 1.2976 1.014 1.007 1.038 0.999 1.014 227,285 1.0048 -0.76%
2016-01-15 0 1.320 1.320 1.340 1.290 1.320 12,000 15,560 1.2967 1.022 1.022 1.038 0.999 1.022 15,497 1.0041 -0.75%
2016-01-14 0 1.330 1.330 1.380 1.300 1.370 226,000 306,380 1.3557 1.030 1.030 1.069 1.007 1.061 291,854 1.0498 -2.92%
2016-01-13 0 1.370 1.360 1.370 1.250 1.380 456,000 611,860 1.3418 1.061 1.053 1.061 0.968 1.069 588,874 1.0390 9.60%
2016-01-12 0 1.250 1.250 1.260 1.250 1.270 374,000 468,100 1.2516 0.968 0.968 0.976 0.968 0.983 482,980 0.9692 -3.10%
2016-01-11 0 1.290 1.280 1.290 1.260 1.310 392,000 502,880 1.2829 0.999 0.991 0.999 0.976 1.014 506,225 0.9934 -2.27%
2016-01-08 0 1.320 1.320 1.360 1.310 1.340 260,000 345,500 1.3288 1.022 1.022 1.053 1.014 1.038 335,762 1.0290 0.00%
2016-01-07 0 1.320 1.310 1.330 1.290 1.370 2,616,000 3,433,980 1.3127 1.022 1.014 1.030 0.999 1.061 3,378,277 1.0165 0.76%
2016-01-06 0 1.310 1.310 1.330 1.280 1.320 118,000 154,760 1.3115 1.014 1.014 1.030 0.991 1.022 152,384 1.0156 3.15%
2016-01-05 0 1.270 1.270 1.300 1.270 1.290 48,000 61,780 1.2871 0.983 0.983 1.007 0.983 0.999 61,987 0.9967 -3.79%
2016-01-04 0 1.320 1.270 1.320 1.270 1.320 370,000 473,680 1.2802 1.022 0.983 1.022 0.983 1.022 477,814 0.9913 0.00%
2015-12-31 0 1.320 1.280 1.330 - - 0 0 - 1.022 0.991 1.030 - - 0 - 0.00%
2015-12-30 0 1.320 1.300 1.330 1.260 1.330 358,000 463,140 1.2937 1.022 1.007 1.030 0.976 1.030 462,318 1.0018 -2.22%
2015-12-29 0 1.350 1.330 1.370 1.280 1.350 424,000 549,640 1.2963 1.045 1.030 1.061 0.991 1.045 547,550 1.0038 2.27%
2015-12-28 0 1.320 1.310 1.320 1.320 1.360 30,000 39,840 1.3280 1.022 1.014 1.022 1.022 1.053 38,742 1.0283 0.00%
2015-12-24 0 1.320 1.290 1.320 - - 0 0 - 1.022 0.999 1.022 - - 0 - 0.00%
2015-12-23 0 1.320 1.290 1.340 1.270 1.350 220,000 288,640 1.3120 1.022 0.999 1.038 0.983 1.045 284,106 1.0160 3.94%
2015-12-22 0 1.270 1.270 1.310 1.270 1.270 6,000 7,620 1.2700 0.983 0.983 1.014 0.983 0.983 7,748 0.9834 0.00%
2015-12-21 0 1.270 1.270 1.290 1.270 1.290 22,000 28,260 1.2845 0.983 0.983 0.999 0.983 0.999 28,411 0.9947 0.79%
2015-12-18 0 1.260 1.240 1.280 1.250 1.260 104,000 130,340 1.2533 0.976 0.960 0.991 0.968 0.976 134,305 0.9705 0.00%
2015-12-17 0 1.260 1.250 1.270 1.230 1.260 166,000 208,460 1.2558 0.976 0.968 0.983 0.952 0.976 214,371 0.9724 -0.79%
2015-12-16 0 1.270 1.270 1.280 1.240 1.270 126,000 157,600 1.2508 0.983 0.983 0.991 0.960 0.983 162,715 0.9686 0.00%
2015-12-15 0 1.270 1.260 1.310 1.240 1.320 612,000 773,380 1.2637 0.983 0.976 1.014 0.960 1.022 790,331 0.9786 1.60%
2015-12-14 0 1.250 1.250 1.270 1.170 1.250 854,000 1,034,820 1.2117 0.968 0.968 0.983 0.906 0.968 1,102,847 0.9383 0.00%
2015-12-11 0 1.250 1.230 1.250 1.230 1.300 1,458,000 1,827,700 1.2536 0.968 0.952 0.968 0.952 1.007 1,882,847 0.9707 -4.58%
2015-12-10 0 1.310 1.310 1.350 1.310 1.350 804,000 1,077,000 1.3396 1.014 1.014 1.045 1.014 1.045 1,038,278 1.0373 -2.24%
2015-12-09 0 1.340 1.330 1.350 1.310 1.340 152,000 201,420 1.3251 1.038 1.030 1.045 1.014 1.038 196,291 1.0261 0.75%
2015-12-08 0 1.330 1.310 1.330 1.300 1.390 954,000 1,269,540 1.3308 1.030 1.014 1.030 1.007 1.076 1,231,986 1.0305 -3.62%
2015-12-07 0 1.380 1.370 1.410 1.340 1.440 190,000 260,180 1.3694 1.069 1.061 1.092 1.038 1.115 245,364 1.0604 2.99%
2015-12-04 0 1.340 1.330 1.350 1.340 1.400 544,000 745,880 1.3711 1.038 1.030 1.045 1.038 1.084 702,516 1.0617 -4.29%
2015-12-03 0 1.400 1.390 1.430 1.370 1.420 130,000 181,600 1.3969 1.084 1.076 1.107 1.061 1.100 167,881 1.0817 0.00%
2015-12-02 0 1.400 1.380 1.400 1.370 1.450 470,000 661,300 1.4070 1.084 1.069 1.084 1.061 1.123 606,954 1.0895 1.45%
2015-12-01 0 1.380 1.370 1.450 1.380 1.480 218,000 313,720 1.4391 1.069 1.061 1.123 1.069 1.146 281,523 1.1144 -3.50%
2015-11-30 0 1.430 1.430 1.460 1.410 1.440 10,000 14,200 1.4200 1.107 1.107 1.131 1.092 1.115 12,914 1.0996 -2.05%
2015-11-27 0 1.460 1.430 1.470 1.420 1.470 470,000 679,780 1.4463 1.131 1.107 1.138 1.100 1.138 606,954 1.1200 2.10%
2015-11-26 0 1.430 1.430 1.460 1.430 1.500 698,000 1,012,680 1.4508 1.107 1.107 1.131 1.107 1.162 901,391 1.1235 -3.38%
2015-11-25 0 1.480 1.470 1.480 1.400 1.530 1,498,000 2,222,480 1.4836 1.146 1.138 1.146 1.084 1.185 1,934,503 1.1489 4.23%
2015-11-24 0 1.420 1.400 1.440 1.320 1.420 248,000 346,100 1.3956 1.100 1.084 1.115 1.022 1.100 320,265 1.0807 5.97%
2015-11-23 0 1.340 1.340 1.380 1.340 1.370 456,000 614,420 1.3474 1.038 1.038 1.069 1.038 1.061 588,874 1.0434 -2.19%
2015-11-20 0 1.370 1.370 1.390 1.300 1.400 350,000 476,560 1.3616 1.061 1.061 1.076 1.007 1.084 451,987 1.0544 0.00%
2015-11-19 0 1.370 1.370 1.390 1.330 1.410 594,000 815,100 1.3722 1.061 1.061 1.076 1.030 1.092 767,086 1.0626 -0.72%
2015-11-18 0 1.380 1.340 1.380 1.380 1.400 62,000 85,680 1.3819 1.069 1.038 1.069 1.069 1.084 80,066 1.0701 -2.82%
2015-11-17 0 1.420 1.400 1.420 1.310 1.420 914,000 1,275,280 1.3953 1.100 1.084 1.100 1.014 1.100 1,180,331 1.0804 3.65%
2015-11-16 0 1.370 1.360 1.370 1.300 1.400 1,138,000 1,538,200 1.3517 1.061 1.053 1.061 1.007 1.084 1,469,602 1.0467 2.24%
2015-11-13 0 1.340 1.320 1.340 1.300 1.450 3,566,000 4,806,920 1.3480 1.038 1.022 1.038 1.007 1.123 4,605,098 1.0438 -8.22%
2015-11-12 0 1.460 1.450 1.460 1.450 1.500 870,000 1,276,820 1.4676 1.131 1.123 1.131 1.123 1.162 1,123,510 1.1365 -2.01%
2015-11-11 0 1.490 1.470 1.490 1.480 1.500 322,000 478,840 1.4871 1.154 1.138 1.154 1.146 1.162 415,828 1.1515 -0.67%
2015-11-10 0 1.500 1.480 1.500 1.450 1.510 1,172,000 1,740,720 1.4853 1.162 1.146 1.162 1.123 1.169 1,513,510 1.1501 0.00%
2015-11-09 0 1.500 1.490 1.510 1.470 1.580 1,422,000 2,143,340 1.5073 1.162 1.154 1.169 1.138 1.223 1,836,357 1.1672 -0.66%
2015-11-06 0 1.510 1.500 1.520 1.450 1.520 4,440,000 6,615,660 1.4900 1.169 1.162 1.177 1.123 1.177 5,733,774 1.1538 1.34%
2015-11-05 0 1.490 1.480 1.510 1.360 1.620 19,646,000 29,952,180 1.5246 1.154 1.146 1.169 1.053 1.254 25,370,657 1.1806 12.03%
2015-11-04 0 1.330 1.320 1.340 1.280 1.350 5,422,000 7,103,150 1.3101 1.030 1.022 1.038 0.991 1.045 7,001,919 1.0145 2.31%
2015-11-03 0 1.300 1.270 1.280 1.190 1.350 7,248,000 9,352,640 1.2904 1.007 0.983 0.991 0.921 1.045 9,359,998 0.9992 9.24%
2015-11-02 0 1.190 1.180 1.200 1.170 1.210 800,000 951,680 1.1896 0.921 0.914 0.929 0.906 0.937 1,033,112 0.9212 -3.25%
2015-10-30 0 1.230 1.210 1.230 1.130 1.270 29,468,000 35,379,660 1.2006 0.952 0.937 0.952 0.875 0.983 38,054,694 0.9297 6.03%
2015-10-29 0 1.160 1.150 1.180 1.150 1.160 174,000 200,200 1.1506 0.898 0.891 0.914 0.891 0.898 224,702 0.8910 0.00%
2015-10-28 0 1.160 1.140 1.170 1.140 1.160 150,000 173,140 1.1543 0.898 0.883 0.906 0.883 0.898 193,709 0.8938 0.00%
2015-10-27 0 1.160 1.170 1.180 1.150 1.180 138,000 162,340 1.1764 0.898 0.906 0.914 0.891 0.914 178,212 0.9109 0.00%
2015-10-26 0 1.160 1.160 1.180 1.150 1.170 702,000 814,380 1.1601 0.898 0.898 0.914 0.891 0.906 906,556 0.8983 0.00%
2015-10-23 0 1.160 1.160 1.200 1.150 1.220 1,108,000 1,305,080 1.1779 0.898 0.898 0.929 0.891 0.945 1,430,861 0.9121 -0.85%
2015-10-22 0 1.170 1.160 1.180 1.120 1.190 1,076,000 1,247,840 1.1597 0.906 0.898 0.914 0.867 0.921 1,389,536 0.8980 -0.85%
2015-10-20 0 1.180 1.170 1.180 1.170 1.210 2,042,000 2,415,640 1.1830 0.914 0.906 0.914 0.906 0.937 2,637,019 0.9160 0.85%
2015-10-19 0 1.170 1.170 1.190 1.160 1.190 5,704,000 6,675,860 1.1704 0.906 0.906 0.921 0.898 0.921 7,366,091 0.9063 0.00%
2015-10-16 0 1.170 1.160 1.170 1.170 1.220 7,766,000 9,130,860 1.1757 0.906 0.898 0.906 0.906 0.945 10,028,938 0.9105 -3.31%
2015-10-15 0 1.210 1.180 1.210 1.120 1.210 13,988,000 16,461,340 1.1768 0.937 0.914 0.937 0.867 0.937 18,063,970 0.9113 9.01%
2015-10-14 0 1.110 1.080 1.120 - - 0 0 - 0.860 0.836 0.867 - - 0 - 0.00%
2015-10-13 0 1.110 1.090 1.120 1.060 1.110 536,000 583,420 1.0885 0.860 0.844 0.867 0.821 0.860 692,185 0.8429 -0.89%
2015-10-12 0 1.120 1.060 1.120 1.060 1.120 124,000 132,640 1.0697 0.867 0.821 0.867 0.821 0.867 160,132 0.8283 1.82%
2015-10-09 0 1.100 1.080 1.120 1.080 1.110 382,000 417,380 1.0926 0.852 0.836 0.867 0.836 0.860 493,311 0.8461 1.85%
2015-10-08 0 1.080 1.070 1.080 1.080 1.080 24,000 25,920 1.0800 0.836 0.829 0.836 0.836 0.836 30,993 0.8363 -3.57%
2015-10-07 0 1.120 1.110 1.120 1.060 1.120 580,000 638,840 1.1014 0.867 0.860 0.867 0.821 0.867 749,006 0.8529 1.82%
2015-10-06 0 1.100 1.050 1.110 1.090 1.100 260,000 283,560 1.0906 0.852 0.813 0.860 0.844 0.852 335,762 0.8445 0.92%
2015-10-05 0 1.090 1.060 1.100 1.060 1.090 844,000 910,600 1.0789 0.844 0.821 0.852 0.821 0.844 1,089,934 0.8355 5.83%
2015-10-02 0 1.030 0.980 1.060 - - 0 0 - 0.798 0.759 0.821 - - 0 - 0.00%
2015-09-30 0 1.030 1.000 1.050 - - 0 0 - 0.798 0.774 0.813 - - 0 - 0.00%
2015-09-29 0 1.030 1.020 1.030 1.040 1.040 20,000 20,800 1.0400 0.798 0.790 0.798 0.805 0.805 25,828 0.8053 3.00%
2015-09-25 0 1.000 0.990 1.020 1.000 1.000 100,000 100,000 1.0000 0.774 0.767 0.790 0.774 0.774 129,139 0.7744 -4.76%
2015-09-24 0 1.050 0.990 1.060 1.040 1.050 140,000 146,600 1.0471 0.813 0.767 0.821 0.805 0.813 180,795 0.8109 1.94%
2015-09-23 0 1.030 1.010 1.050 0.980 1.030 324,000 328,700 1.0145 0.798 0.782 0.813 0.759 0.798 418,411 0.7856 1.98%
2015-09-22 0 1.010 1.010 1.110 0.960 1.010 70,000 70,420 1.0060 0.782 0.782 0.860 0.743 0.782 90,397 0.7790 2.02%
2015-09-21 0 0.990 0.990 1.030 0.950 1.010 12,000 12,000 1.0000 0.767 0.767 0.798 0.736 0.782 15,497 0.7744 -1.98%
2015-09-18 0 1.010 1.000 1.030 - - 0 0 - 0.782 0.774 0.798 - - 0 - 0.00%
2015-09-17 0 1.010 1.010 1.050 1.000 1.020 58,000 58,820 1.0141 0.782 0.782 0.813 0.774 0.790 74,901 0.7853 -2.88%
2015-09-16 0 1.040 1.010 1.070 1.000 1.050 148,000 153,840 1.0395 0.805 0.782 0.829 0.774 0.813 191,126 0.8049 -0.95%
2015-09-15 0 1.050 1.050 1.060 0.970 1.110 784,000 793,960 1.0127 0.813 0.813 0.821 0.751 0.860 1,012,450 0.7842 7.14%
2015-09-14 0 0.980 0.980 0.990 0.980 1.000 156,000 155,360 0.9959 0.759 0.759 0.767 0.759 0.774 201,457 0.7712 -1.01%
2015-09-11 0 0.990 0.960 1.000 0.930 0.990 12,000 11,660 0.9717 0.767 0.743 0.774 0.720 0.767 15,497 0.7524 3.13%
2015-09-10 0 0.960 0.950 1.000 0.920 0.960 4,000 3,760 0.9400 0.743 0.736 0.774 0.712 0.743 5,166 0.7279 0.00%
2015-09-09 0 0.960 0.950 0.980 0.940 0.960 80,000 75,560 0.9445 0.743 0.736 0.759 0.728 0.743 103,311 0.7314 0.00%
2015-09-08 0 0.960 0.920 0.960 0.900 0.960 118,000 107,860 0.9141 0.743 0.712 0.743 0.697 0.743 152,384 0.7078 3.23%
2015-09-07 0 0.930 0.930 0.950 0.870 0.940 160,000 148,040 0.9253 0.720 0.720 0.736 0.674 0.728 206,622 0.7165 2.20%
2015-09-04 0 0.910 0.910 0.940 0.910 0.920 106,000 96,760 0.9128 0.705 0.705 0.728 0.705 0.712 136,887 0.7069 -1.09%
2015-09-02 0 0.920 0.920 0.930 0.910 0.920 30,000 27,400 0.9133 0.712 0.712 0.720 0.705 0.712 38,742 0.7072 -1.08%
2015-09-01 0 0.930 0.910 0.980 0.900 0.930 204,000 187,420 0.9187 0.720 0.705 0.759 0.697 0.720 263,444 0.7114 0.00%
2015-08-31 0 0.930 0.930 0.940 0.920 0.940 102,000 95,060 0.9320 0.720 0.720 0.728 0.712 0.728 131,722 0.7217 1.09%
2015-08-28 0 0.940 0.920 0.940 0.910 0.950 856,000 790,820 0.9239 0.712 0.697 0.712 0.690 0.720 1,129,461 0.7002 1.08%
2015-08-27 0 0.930 0.930 0.960 0.930 0.950 76,000 70,900 0.9329 0.705 0.705 0.728 0.705 0.720 100,279 0.7070 2.20%
2015-08-26 0 0.910 0.910 0.940 0.910 0.920 210,000 193,120 0.9196 0.690 0.690 0.712 0.690 0.697 277,087 0.6970 -3.19%
2015-08-25 0 0.940 0.940 0.950 0.910 0.950 1,130,000 1,041,000 0.9212 0.712 0.712 0.720 0.690 0.720 1,490,994 0.6982 -1.05%
2015-08-24 0 0.950 0.950 0.970 0.950 0.950 42,000 39,900 0.9500 0.720 0.720 0.735 0.720 0.720 55,417 0.7200 -7.77%
2015-08-21 0 1.030 0.990 1.030 0.940 1.030 410,000 408,700 0.9968 0.781 0.750 0.781 0.712 0.781 540,980 0.7555 0.00%
2015-08-20 0 1.030 1.000 1.030 - - 0 0 - 0.781 0.758 0.781 - - 0 - 0.00%
2015-08-19 0 1.030 1.030 1.050 1.000 1.050 182,000 186,680 1.0257 0.781 0.781 0.796 0.758 0.796 240,142 0.7774 0.98%
2015-08-18 0 1.020 1.030 1.050 1.020 1.050 626,000 643,540 1.0280 0.773 0.781 0.796 0.773 0.796 825,985 0.7791 -2.86%
2015-08-17 0 1.050 1.000 1.060 1.050 1.050 2,000 2,100 1.0500 0.796 0.758 0.803 0.796 0.796 2,639 0.7958 0.96%
2015-08-14 0 1.040 1.040 1.050 1.030 1.050 386,000 398,340 1.0320 0.788 0.788 0.796 0.781 0.796 509,313 0.7821 -0.95%
2015-08-13 0 1.050 1.030 1.050 0.990 1.060 834,000 870,180 1.0434 0.796 0.781 0.796 0.750 0.803 1,100,433 0.7908 -0.94%
2015-08-12 0 1.060 1.050 1.070 1.060 1.070 30,000 31,900 1.0633 0.803 0.796 0.811 0.803 0.811 39,584 0.8059 -2.75%
2015-08-11 0 1.090 1.090 1.130 1.070 1.140 154,000 174,440 1.1327 0.826 0.826 0.856 0.811 0.864 203,197 0.8585 0.00%
2015-08-10 0 1.090 1.090 1.100 1.090 1.090 2,000 2,180 1.0900 0.826 0.826 0.834 0.826 0.826 2,639 0.8261 -0.91%
2015-08-07 0 1.100 1.080 1.130 1.100 1.100 32,000 35,200 1.1000 0.834 0.819 0.856 0.834 0.834 42,223 0.8337 -0.90%
2015-08-06 0 1.110 1.070 1.120 1.110 1.120 30,000 33,500 1.1167 0.841 0.811 0.849 0.841 0.849 39,584 0.8463 -0.89%
2015-08-05 0 1.120 1.080 1.120 1.120 1.120 20,000 22,400 1.1200 0.849 0.819 0.849 0.849 0.849 26,389 0.8488 2.75%
2015-08-04 0 1.090 1.090 1.100 1.060 1.100 636,000 696,940 1.0958 0.826 0.826 0.834 0.803 0.834 839,179 0.8305 1.87%
2015-08-03 0 1.070 1.070 1.090 1.060 1.060 4,000 4,240 1.0600 0.811 0.811 0.826 0.803 0.803 5,278 0.8034 -1.83%
2015-07-31 0 1.090 1.090 1.100 1.090 1.140 740,000 821,340 1.1099 0.826 0.826 0.834 0.826 0.864 976,403 0.8412 -2.68%
2015-07-30 0 1.120 1.080 1.120 1.070 1.140 216,000 238,960 1.1063 0.849 0.819 0.849 0.811 0.864 285,004 0.8384 1.82%
2015-07-29 0 1.100 1.080 1.100 1.080 1.110 126,000 138,220 1.0970 0.834 0.819 0.834 0.819 0.841 166,252 0.8314 1.85%
2015-07-28 0 1.080 1.060 1.080 1.060 1.140 68,000 73,420 1.0797 0.819 0.803 0.819 0.803 0.864 89,724 0.8183 3.85%
2015-07-27 0 1.040 1.040 1.050 1.030 1.100 954,000 1,016,240 1.0652 0.788 0.788 0.796 0.781 0.834 1,258,769 0.8073 -5.45%
2015-07-24 0 1.100 1.080 1.100 1.060 1.100 266,000 290,440 1.0919 0.834 0.819 0.834 0.803 0.834 350,977 0.8275 -4.35%
2015-07-23 0 1.150 1.130 1.150 1.080 1.150 152,000 167,440 1.1016 0.872 0.856 0.872 0.819 0.872 200,559 0.8349 4.55%
2015-07-22 0 1.100 1.090 1.150 1.080 1.100 460,000 505,880 1.0997 0.834 0.826 0.872 0.819 0.834 606,954 0.8335 -0.90%
2015-07-21 0 1.110 1.100 1.110 1.080 1.150 998,000 1,116,360 1.1186 0.841 0.834 0.841 0.819 0.872 1,316,825 0.8478 2.78%
2015-07-20 0 1.080 1.080 1.090 1.060 1.150 246,000 274,800 1.1171 0.819 0.819 0.826 0.803 0.872 324,588 0.8466 -3.57%
2015-07-17 0 1.120 1.100 1.120 1.080 1.130 118,000 130,240 1.1037 0.849 0.834 0.849 0.819 0.856 155,697 0.8365 3.70%
2015-07-16 0 1.080 1.080 1.090 1.050 1.080 378,000 403,520 1.0675 0.819 0.819 0.826 0.796 0.819 498,757 0.8091 2.86%
2015-07-15 0 1.050 1.050 1.070 1.010 1.070 648,000 675,020 1.0417 0.796 0.796 0.811 0.765 0.811 855,013 0.7895 0.00%
2015-07-14 0 1.050 1.040 1.050 1.020 1.100 468,000 491,780 1.0508 0.796 0.788 0.796 0.773 0.834 617,509 0.7964 -4.55%
2015-07-13 0 1.100 1.080 1.110 1.020 1.100 716,000 755,760 1.0555 0.834 0.819 0.841 0.773 0.834 944,736 0.8000 3.77%
2015-07-10 0 1.060 1.060 1.100 0.990 1.160 1,298,000 1,406,880 1.0839 0.803 0.803 0.834 0.750 0.879 1,712,664 0.8215 3.92%
2015-07-09 0 1.020 1.020 1.040 0.940 1.040 706,000 713,180 1.0102 0.773 0.773 0.788 0.712 0.788 931,542 0.7656 5.15%
2015-07-08 0 0.970 0.930 0.970 0.880 1.000 3,062,000 2,956,020 0.9654 0.735 0.705 0.735 0.667 0.758 4,040,199 0.7317 -3.00%
2015-07-07 0 1.000 0.980 1.000 0.960 1.010 3,336,000 3,310,100 0.9922 0.758 0.743 0.758 0.728 0.765 4,401,732 0.7520 -4.76%
2015-07-06 0 1.050 1.050 1.060 0.900 1.050 5,538,000 5,426,480 0.9799 0.796 0.796 0.803 0.682 0.796 7,307,192 0.7426 -0.94%
2015-07-03 0 1.060 1.060 1.070 0.900 1.170 5,512,000 5,745,380 1.0423 0.803 0.803 0.811 0.682 0.887 7,272,886 0.7900 -9.40%
2015-07-02 0 1.170 1.170 1.180 1.160 1.270 3,456,000 4,112,260 1.1899 0.887 0.887 0.894 0.879 0.963 4,560,068 0.9018 -5.65%
2015-06-30 0 1.240 1.240 1.250 1.120 1.250 4,034,000 4,745,480 1.1764 0.940 0.940 0.947 0.849 0.947 5,322,718 0.8916 8.77%
2015-06-29 0 1.140 1.130 1.170 1.100 1.180 4,992,000 5,709,300 1.1437 0.864 0.856 0.887 0.834 0.894 6,586,765 0.8668 -2.56%
2015-06-26 0 1.170 1.160 1.180 1.160 1.200 8,550,000 10,096,940 1.1809 0.887 0.879 0.894 0.879 0.909 11,281,418 0.8950 0.00%
2015-06-25 0 1.170 1.160 1.170 1.160 1.270 14,180,000 16,820,960 1.1862 0.887 0.879 0.887 0.879 0.963 18,710,002 0.8990 -0.85%
2015-06-24 0 1.180 1.180 1.200 1.170 1.260 5,046,000 6,036,560 1.1963 0.894 0.894 0.909 0.887 0.955 6,658,016 0.9067 -0.84%
2015-06-23 0 1.190 1.190 1.210 1.160 1.280 4,624,000 5,498,580 1.1891 0.902 0.902 0.917 0.879 0.970 6,101,202 0.9012 -4.80%
2015-06-22 0 1.250 1.250 1.260 1.150 1.270 5,362,000 6,507,280 1.2136 0.947 0.947 0.955 0.872 0.963 7,074,967 0.9198 12.61%
2015-06-19 0 1.110 1.090 1.100 1.080 1.210 5,630,000 6,506,840 1.1557 0.841 0.826 0.834 0.819 0.917 7,428,583 0.8759 -7.50%
2015-06-18 0 1.200 1.180 1.210 1.000 1.310 15,290,000 18,328,100 1.1987 0.909 0.894 0.917 0.758 0.993 20,174,607 0.9085 21.21%
2015-06-17 0 0.990 0.990 1.040 0.990 0.990 8,000 7,920 0.9900 0.750 0.750 0.788 0.750 0.750 10,556 0.7503 0.00%
2015-06-16 0 0.990 0.980 1.020 0.980 0.990 160,000 158,360 0.9898 0.750 0.743 0.773 0.743 0.750 211,114 0.7501 0.00%
2015-06-15 0 0.990 0.990 1.010 0.980 1.010 206,000 204,200 0.9913 0.750 0.750 0.765 0.743 0.765 271,810 0.7513 -2.94%
2015-06-12 0 1.020 1.000 1.020 0.940 1.040 1,852,000 1,804,400 0.9743 0.773 0.758 0.773 0.712 0.788 2,443,648 0.7384 0.99%
2015-06-11 0 1.010 1.020 1.030 1.000 1.070 506,000 517,460 1.0226 0.765 0.773 0.781 0.758 0.811 667,649 0.7750 -1.94%
2015-06-10 0 1.030 1.020 1.040 0.990 1.050 496,000 511,600 1.0315 0.781 0.773 0.788 0.750 0.796 654,454 0.7817 -6.36%
2015-06-09 0 1.100 1.060 1.100 1.000 1.130 3,824,000 4,188,660 1.0954 0.834 0.803 0.834 0.758 0.856 5,045,631 0.8302 0.00%
2015-06-08 0 1.100 1.090 1.100 1.080 1.130 626,000 690,480 1.1030 0.834 0.826 0.834 0.819 0.856 825,985 0.8359 0.92%
2015-06-05 0 1.090 1.090 1.100 1.080 1.130 764,000 839,160 1.0984 0.826 0.826 0.834 0.819 0.856 1,008,071 0.8324 -3.54%
2015-06-04 0 1.130 1.100 1.130 1.090 1.180 3,868,000 4,374,220 1.1309 0.856 0.834 0.856 0.826 0.894 5,103,687 0.8571 -3.42%
2015-06-03 0 1.170 1.170 1.190 1.030 1.260 10,402,000 12,205,980 1.1734 0.887 0.887 0.902 0.781 0.955 13,725,066 0.8893 12.50%
2015-06-02 0 1.040 1.040 1.070 1.030 1.100 1,628,000 1,763,580 1.0833 0.788 0.788 0.811 0.781 0.834 2,148,088 0.8210 -0.95%
2015-06-01 0 1.050 1.050 1.060 1.010 1.070 570,000 598,280 1.0496 0.796 0.796 0.803 0.765 0.811 752,095 0.7955 0.00%
2015-05-29 0 1.050 1.050 1.060 0.960 1.080 1,374,000 1,432,700 1.0427 0.796 0.796 0.803 0.728 0.819 1,812,944 0.7903 7.14%
2015-05-28 0 0.980 0.980 1.010 0.970 1.020 376,000 378,160 1.0057 0.743 0.743 0.765 0.735 0.773 496,119 0.7622 -1.01%
2015-05-27 0 0.990 0.970 0.990 0.980 1.010 120,000 118,140 0.9845 0.750 0.735 0.750 0.743 0.765 158,336 0.7461 -1.00%
2015-05-26 0 1.000 1.000 1.010 0.950 1.000 236,000 230,960 0.9786 0.758 0.758 0.765 0.720 0.758 311,394 0.7417 0.81%
2015-05-22 0 1.030 1.010 1.050 1.010 1.030 26,000 26,460 1.0177 0.752 0.737 0.766 0.737 0.752 35,620 0.7428 0.00%
2015-05-21 0 1.030 1.020 1.030 1.020 1.050 416,000 427,580 1.0278 0.752 0.745 0.752 0.745 0.766 569,923 0.7502 0.98%
2015-05-20 0 1.020 0.990 1.020 0.980 1.020 180,000 180,160 1.0009 0.745 0.723 0.745 0.715 0.745 246,601 0.7306 -0.97%
2015-05-19 0 1.030 1.010 1.030 0.980 1.030 294,000 296,980 1.0101 0.752 0.737 0.752 0.715 0.752 402,782 0.7373 5.10%
2015-05-18 0 0.980 0.980 1.000 0.970 0.990 72,000 70,940 0.9853 0.715 0.715 0.730 0.708 0.723 98,641 0.7192 0.00%
2015-05-15 0 0.980 0.980 1.000 0.970 1.020 274,000 272,420 0.9942 0.715 0.715 0.730 0.708 0.745 375,382 0.7257 1.03%
2015-05-14 0 0.970 0.970 1.030 0.970 1.010 752,000 754,700 1.0036 0.708 0.708 0.752 0.708 0.737 1,030,246 0.7325 -3.96%
2015-05-13 0 1.010 1.010 1.030 1.010 1.060 670,000 694,420 1.0364 0.737 0.737 0.752 0.737 0.774 917,905 0.7565 0.00%
2015-05-12 0 1.010 1.010 1.020 0.960 1.100 3,794,000 3,921,420 1.0336 0.737 0.737 0.745 0.701 0.803 5,197,811 0.7544 5.21%
2015-05-11 0 0.960 0.950 0.960 0.940 1.040 1,058,000 1,033,900 0.9772 0.701 0.693 0.701 0.686 0.759 1,449,469 0.7133 2.13%
2015-05-08 0 0.940 0.930 0.940 0.910 0.940 52,000 47,780 0.9188 0.686 0.679 0.686 0.664 0.686 71,240 0.6707 2.17%
2015-05-07 0 0.920 0.900 0.930 0.910 0.920 42,000 38,420 0.9148 0.672 0.657 0.679 0.664 0.672 57,540 0.6677 1.10%
2015-05-06 0 0.910 0.910 0.930 0.910 0.930 294,000 269,760 0.9176 0.664 0.664 0.679 0.664 0.679 402,782 0.6697 -2.15%
2015-05-05 0 0.930 0.930 0.940 0.920 0.980 832,000 795,000 0.9555 0.679 0.679 0.686 0.672 0.715 1,139,847 0.6975 -1.06%
2015-05-04 0 0.940 0.940 0.960 0.930 0.980 454,000 428,780 0.9444 0.686 0.686 0.701 0.679 0.715 621,984 0.6894 0.00%
2015-04-30 0 0.940 0.920 0.950 0.910 0.950 226,000 208,640 0.9232 0.686 0.672 0.693 0.664 0.693 309,622 0.6739 -1.05%
2015-04-29 0 0.950 0.930 0.950 0.920 0.950 286,000 267,580 0.9356 0.693 0.679 0.693 0.672 0.693 391,822 0.6829 3.26%
2015-04-28 0 0.920 0.920 0.940 0.900 0.940 130,000 119,340 0.9180 0.672 0.672 0.686 0.657 0.686 178,101 0.6701 0.00%
2015-04-27 0 0.920 0.920 0.950 0.920 0.970 176,000 166,560 0.9464 0.672 0.672 0.693 0.672 0.708 241,121 0.6908 0.00%
2015-04-24 0 0.920 0.920 0.940 0.920 0.940 218,000 201,280 0.9233 0.672 0.672 0.686 0.672 0.686 298,662 0.6739 1.10%
2015-04-23 0 0.910 0.910 0.940 0.910 0.940 318,000 293,700 0.9236 0.664 0.664 0.686 0.664 0.686 435,663 0.6741 2.25%
2015-04-22 0 0.890 0.890 0.910 0.880 0.900 210,000 186,960 0.8903 0.650 0.650 0.664 0.642 0.657 287,702 0.6498 0.00%
2015-04-21 0 0.890 0.870 0.900 0.890 0.900 30,000 26,960 0.8987 0.650 0.635 0.657 0.650 0.657 41,100 0.6560 0.00%
2015-04-20 0 0.890 0.890 0.920 0.890 0.920 84,000 76,060 0.9055 0.650 0.650 0.672 0.650 0.672 115,081 0.6609 -1.11%
2015-04-17 0 0.900 0.900 0.910 0.860 0.920 174,000 156,120 0.8972 0.657 0.657 0.664 0.628 0.672 238,381 0.6549 -2.17%
2015-04-16 0 0.920 0.920 0.930 0.910 0.950 54,000 49,980 0.9256 0.672 0.672 0.679 0.664 0.693 73,980 0.6756 0.00%
2015-04-15 0 0.920 0.910 0.950 0.910 0.920 196,000 178,960 0.9131 0.672 0.664 0.693 0.664 0.672 268,522 0.6665 1.10%
2015-04-14 0 0.910 0.910 0.940 0.900 0.940 264,000 243,940 0.9240 0.664 0.664 0.686 0.657 0.686 361,682 0.6745 -7.14%
2015-04-13 0 0.980 0.950 0.980 0.940 0.980 754,000 723,720 0.9598 0.715 0.693 0.715 0.686 0.715 1,032,986 0.7006 6.52%
2015-04-10 0 0.920 0.920 0.930 0.900 0.920 264,000 239,920 0.9088 0.672 0.672 0.679 0.657 0.672 361,682 0.6633 2.22%
2015-04-09 0 0.900 0.900 0.920 0.890 0.900 96,000 85,620 0.8919 0.657 0.657 0.672 0.650 0.657 131,521 0.6510 2.27%
2015-04-08 0 0.880 0.880 0.900 0.850 0.910 838,000 737,260 0.8798 0.642 0.642 0.657 0.620 0.664 1,148,067 0.6422 1.15%
2015-04-02 0 0.870 0.850 0.870 0.860 0.890 168,000 145,620 0.8668 0.635 0.620 0.635 0.628 0.650 230,161 0.6327 1.16%
2015-04-01 0 0.860 0.840 0.880 0.840 0.860 60,000 50,800 0.8467 0.628 0.613 0.642 0.613 0.628 82,200 0.6180 2.38%
2015-03-31 0 0.840 0.850 0.870 0.840 0.880 30,000 25,420 0.8473 0.613 0.620 0.635 0.613 0.642 41,100 0.6185 -3.45%
2015-03-30 0 0.870 0.870 0.900 0.780 0.860 1,046,000 860,820 0.8230 0.635 0.635 0.657 0.569 0.628 1,433,029 0.6007 2.35%
2015-03-27 0 0.850 0.850 0.880 0.850 0.910 22,000 18,820 0.8555 0.620 0.620 0.642 0.620 0.664 30,140 0.6244 -1.16%
2015-03-26 0 0.860 0.860 0.900 0.860 0.870 142,000 123,440 0.8693 0.628 0.628 0.657 0.628 0.635 194,541 0.6345 -1.15%
2015-03-25 0 0.870 0.870 0.900 0.870 0.870 44,000 38,280 0.8700 0.635 0.635 0.657 0.635 0.635 60,280 0.6350 2.35%
2015-03-24 0 0.850 0.850 0.900 0.850 0.890 176,000 154,000 0.8750 0.620 0.620 0.657 0.620 0.650 241,121 0.6387 -2.30%
2015-03-23 0 0.870 0.870 0.880 - - 0 0 - 0.635 0.635 0.642 - - 0 - 0.00%
2015-03-20 0 0.870 0.850 0.880 0.870 0.870 24,000 20,880 0.8700 0.635 0.620 0.642 0.635 0.635 32,880 0.6350 1.16%
2015-03-19 0 0.860 0.850 0.880 0.850 0.860 120,000 102,780 0.8565 0.628 0.620 0.642 0.620 0.628 164,401 0.6252 1.18%
2015-03-18 0 0.850 0.850 0.860 0.840 0.850 122,000 102,700 0.8418 0.620 0.620 0.628 0.613 0.620 167,141 0.6145 -1.16%
2015-03-17 0 0.860 0.850 0.860 0.840 0.860 92,000 77,500 0.8424 0.628 0.620 0.628 0.613 0.628 126,041 0.6149 1.18%
2015-03-16 0 0.850 0.850 0.870 0.840 0.850 418,000 354,800 0.8488 0.620 0.620 0.635 0.613 0.620 572,663 0.6196 -1.16%
2015-03-13 0 0.860 0.860 0.890 0.850 0.860 42,000 35,900 0.8548 0.628 0.628 0.650 0.620 0.628 57,540 0.6239 1.18%
2015-03-12 0 0.850 0.840 0.870 0.850 0.860 162,000 138,060 0.8522 0.620 0.613 0.635 0.620 0.628 221,941 0.6221 -1.16%
2015-03-11 0 0.860 0.850 0.860 0.840 0.860 40,000 34,000 0.8500 0.628 0.620 0.628 0.613 0.628 54,800 0.6204 2.38%
2015-03-10 0 0.840 0.840 0.890 0.840 0.930 534,000 463,900 0.8687 0.613 0.613 0.650 0.613 0.679 731,584 0.6341 -2.33%
2015-03-09 0 0.860 0.840 0.880 0.860 0.860 2,000 1,720 0.8600 0.628 0.613 0.642 0.628 0.628 2,740 0.6277 0.00%
2015-03-06 0 0.860 0.860 0.910 0.850 0.870 564,000 482,340 0.8552 0.628 0.628 0.664 0.620 0.635 772,685 0.6242 -1.15%
2015-03-05 0 0.870 0.870 0.910 0.870 0.890 498,000 437,820 0.8792 0.635 0.635 0.664 0.635 0.650 682,264 0.6417 -4.40%
2015-03-04 0 0.910 0.900 0.920 0.840 0.920 388,000 337,680 0.8703 0.664 0.657 0.672 0.613 0.672 531,563 0.6353 0.00%
2015-03-03 0 0.910 0.910 0.920 0.900 0.940 200,000 186,080 0.9304 0.664 0.664 0.672 0.657 0.686 274,002 0.6791 -2.15%
2015-03-02 0 0.930 0.930 0.960 0.930 0.930 56,000 52,080 0.9300 0.679 0.679 0.701 0.679 0.679 76,720 0.6788 -1.06%
2015-02-27 0 0.940 0.940 0.980 0.930 0.940 24,000 22,360 0.9317 0.686 0.686 0.715 0.679 0.686 32,880 0.6800 0.00%
2015-02-26 0 0.940 0.920 0.940 0.930 0.950 18,000 16,820 0.9344 0.686 0.672 0.686 0.679 0.693 24,660 0.6821 0.00%
2015-02-25 0 0.940 0.940 0.950 0.910 0.940 28,000 26,040 0.9300 0.686 0.686 0.693 0.664 0.686 38,360 0.6788 0.00%
2015-02-24 0 0.940 0.940 0.950 0.930 0.950 68,000 63,740 0.9374 0.686 0.686 0.693 0.679 0.693 93,161 0.6842 -1.05%
2015-02-23 0 0.950 0.910 0.980 - - 0 0 - 0.693 0.664 0.715 - - 0 - 0.00%
2015-02-18 0 0.950 0.920 0.980 - - 0 0 - 0.693 0.672 0.715 - - 0 - 0.00%
2015-02-17 0 0.950 0.920 0.960 0.920 0.950 16,000 14,780 0.9238 0.693 0.672 0.701 0.672 0.693 21,920 0.6743 3.26%
2015-02-16 0 0.920 0.910 0.950 0.910 0.980 356,000 335,080 0.9412 0.672 0.664 0.693 0.664 0.715 487,723 0.6870 -4.17%
2015-02-13 0 0.960 0.960 0.970 0.910 0.960 278,000 260,020 0.9353 0.701 0.701 0.708 0.664 0.701 380,862 0.6827 1.05%
2015-02-12 0 0.950 0.910 0.950 - - 0 0 - 0.693 0.664 0.693 - - 0 - 0.00%
2015-02-11 0 0.950 0.920 0.950 0.950 0.950 24,000 22,800 0.9500 0.693 0.672 0.693 0.693 0.693 32,880 0.6934 0.00%
2015-02-10 0 0.950 0.940 0.970 0.950 0.960 264,000 250,840 0.9502 0.693 0.686 0.708 0.693 0.701 361,682 0.6935 -1.04%
2015-02-09 0 0.960 0.960 0.970 0.960 0.980 402,000 389,020 0.9677 0.701 0.701 0.708 0.701 0.715 550,743 0.7064 0.00%
2015-02-06 0 0.960 0.960 0.980 0.960 0.960 14,000 13,440 0.9600 0.701 0.701 0.715 0.701 0.701 19,180 0.7007 0.00%
2015-02-05 0 0.960 0.960 0.990 0.950 0.960 66,000 62,900 0.9530 0.701 0.701 0.723 0.693 0.701 90,421 0.6956 1.05%
2015-02-04 0 0.950 0.950 0.970 0.910 0.960 830,000 787,260 0.9485 0.693 0.693 0.708 0.664 0.701 1,137,107 0.6923 0.00%
2015-02-03 0 0.950 0.940 0.950 0.940 0.950 394,000 373,820 0.9488 0.693 0.686 0.693 0.686 0.693 539,783 0.6925 1.06%
2015-02-02 0 0.940 0.920 0.940 0.940 0.960 190,000 179,220 0.9433 0.686 0.672 0.686 0.686 0.701 260,302 0.6885 -1.05%
2015-01-30 0 0.950 0.950 0.980 0.950 0.950 74,000 70,300 0.9500 0.693 0.693 0.715 0.693 0.693 101,381 0.6934 -3.06%
2015-01-29 0 0.980 0.960 0.980 0.980 0.980 288,000 282,240 0.9800 0.715 0.701 0.715 0.715 0.715 394,562 0.7153 0.00%
2015-01-28 0 0.980 0.980 1.000 0.980 1.010 22,000 21,680 0.9855 0.715 0.715 0.730 0.715 0.737 30,140 0.7193 0.00%
2015-01-27 0 0.980 0.980 1.010 0.980 1.010 122,000 122,680 1.0056 0.715 0.715 0.737 0.715 0.737 167,141 0.7340 0.00%
2015-01-26 0 0.980 0.980 1.000 0.970 0.990 222,000 218,900 0.9860 0.715 0.715 0.730 0.708 0.723 304,142 0.7197 -1.01%
2015-01-23 0 0.990 0.990 1.000 0.960 0.990 10,000 9,780 0.9780 0.723 0.723 0.730 0.701 0.723 13,700 0.7139 -1.00%
2015-01-22 0 1.000 0.950 1.000 1.000 1.010 134,000 135,000 1.0075 0.730 0.693 0.730 0.730 0.737 183,581 0.7354 0.00%
2015-01-21 0 1.000 0.980 1.000 0.940 1.020 264,000 261,460 0.9904 0.730 0.715 0.730 0.686 0.745 361,682 0.7229 -1.96%
2015-01-20 0 1.020 1.020 1.040 0.970 1.010 140,000 138,220 0.9873 0.745 0.745 0.759 0.708 0.737 191,801 0.7206 5.15%
2015-01-19 0 0.970 0.960 0.970 0.970 0.990 238,000 233,040 0.9792 0.708 0.701 0.708 0.708 0.723 326,062 0.7147 -4.90%
2015-01-16 0 1.020 1.010 1.030 1.020 1.060 312,000 325,280 1.0426 0.745 0.737 0.752 0.745 0.774 427,443 0.7610 -0.97%
2015-01-15 0 1.030 1.020 1.030 1.020 1.080 336,000 352,060 1.0478 0.752 0.745 0.752 0.745 0.788 460,323 0.7648 -3.74%
2015-01-14 0 1.070 1.060 1.070 1.060 1.090 64,000 68,780 1.0747 0.781 0.774 0.781 0.774 0.796 87,681 0.7844 -1.83%
2015-01-13 0 1.090 1.080 1.090 1.080 1.110 276,000 303,400 1.0993 0.796 0.788 0.796 0.788 0.810 378,122 0.8024 0.93%
2015-01-12 0 1.080 1.060 1.090 1.050 1.140 406,000 444,100 1.0938 0.788 0.774 0.796 0.766 0.832 556,223 0.7984 -3.57%
2015-01-09 0 1.120 1.100 1.150 1.030 1.180 1,748,000 1,972,380 1.1284 0.818 0.803 0.839 0.752 0.861 2,394,774 0.8236 8.74%
2015-01-08 0 1.030 1.030 1.060 1.020 1.030 88,000 90,620 1.0298 0.752 0.752 0.774 0.745 0.752 120,561 0.7517 0.98%
2015-01-07 0 1.020 1.020 1.060 1.020 1.060 284,000 300,640 1.0586 0.745 0.745 0.774 0.745 0.774 389,082 0.7727 0.99%
2015-01-06 0 1.010 1.000 1.030 1.000 1.010 318,000 319,500 1.0047 0.737 0.730 0.752 0.730 0.737 435,663 0.7334 1.00%
2015-01-05 0 1.000 1.000 1.010 0.980 1.010 370,000 368,440 0.9958 0.730 0.730 0.737 0.715 0.737 506,903 0.7268 -0.99%
2015-01-02 0 1.010 1.000 1.010 1.010 1.040 11,990,000 10,342,680 0.8626 0.737 0.730 0.737 0.737 0.759 16,426,398 0.6296 3.06%
2014-12-31 0 0.980 0.900 0.980 0.980 0.990 150,000 147,500 0.9833 0.715 0.657 0.715 0.715 0.723 205,501 0.7178 -1.01%
2014-12-30 0 0.990 0.980 0.990 0.980 1.000 84,000 83,040 0.9886 0.723 0.715 0.723 0.715 0.730 115,081 0.7216 2.06%
2014-12-29 0 0.970 0.900 0.970 0.980 0.980 66,000 64,680 0.9800 0.708 0.657 0.708 0.715 0.715 90,421 0.7153 -1.02%
2014-12-24 0 0.980 0.950 0.980 0.980 0.980 50,000 49,000 0.9800 0.715 0.693 0.715 0.715 0.715 68,500 0.7153 6.52%
2014-12-23 0 0.920 0.900 0.920 0.900 0.930 140,000 128,380 0.9170 0.672 0.657 0.672 0.657 0.679 191,801 0.6693 -1.08%
2014-12-22 0 0.930 0.930 0.980 0.930 0.980 102,000 98,860 0.9692 0.679 0.679 0.715 0.679 0.715 139,741 0.7075 -3.12%
2014-12-19 0 0.960 0.930 0.980 0.930 0.980 120,000 115,600 0.9633 0.701 0.679 0.715 0.679 0.715 164,401 0.7032 1.05%
2014-12-18 0 0.950 0.910 0.960 0.950 0.980 362,000 350,060 0.9670 0.693 0.664 0.701 0.693 0.715 495,943 0.7058 1.06%
2014-12-17 0 0.940 0.890 0.940 0.940 0.980 224,000 215,260 0.9610 0.686 0.650 0.686 0.686 0.715 306,882 0.7014 1.08%
2014-12-16 0 0.930 0.930 0.950 0.910 1.040 904,000 886,560 0.9807 0.679 0.679 0.693 0.664 0.759 1,238,487 0.7158 1.09%
2014-12-15 0 0.920 0.920 0.940 0.880 0.920 670,000 595,260 0.8884 0.672 0.672 0.686 0.642 0.672 917,905 0.6485 4.55%
2014-12-12 0 0.880 0.870 0.880 0.880 0.890 920,000 810,400 0.8809 0.642 0.635 0.642 0.642 0.650 1,260,407 0.6430 -1.12%
2014-12-11 0 0.890 0.890 0.900 0.870 0.890 54,000 47,380 0.8774 0.650 0.650 0.657 0.635 0.650 73,980 0.6404 -1.11%
2014-12-10 0 0.900 0.860 0.920 - - 0 0 - 0.657 0.628 0.672 - - 0 - 0.00%
2014-12-09 0 0.900 0.880 0.920 0.900 0.900 56,000 50,400 0.9000 0.657 0.642 0.672 0.657 0.657 76,720 0.6569 0.00%
2014-12-08 0 0.900 0.880 0.900 0.900 0.900 120,000 108,000 0.9000 0.657 0.642 0.657 0.657 0.657 164,401 0.6569 1.12%
2014-12-05 0 0.890 0.890 0.900 - - 0 0 - 0.650 0.650 0.657 - - 0 - 0.00%
2014-12-04 0 0.890 0.890 0.910 0.890 0.900 582,000 518,180 0.8903 0.650 0.650 0.664 0.650 0.657 797,345 0.6499 0.00%
2014-12-03 0 0.890 0.890 0.900 0.880 0.900 184,000 163,680 0.8896 0.650 0.650 0.657 0.642 0.657 252,081 0.6493 0.00%
2014-12-02 0 0.890 0.880 0.900 0.880 0.900 588,000 523,960 0.8911 0.650 0.642 0.657 0.642 0.657 805,565 0.6504 1.14%
2014-12-01 0 0.880 0.840 0.900 0.830 0.900 74,000 64,060 0.8657 0.642 0.613 0.657 0.606 0.657 101,381 0.6319 2.33%
2014-11-28 0 0.860 0.850 0.890 0.840 0.860 664,000 569,220 0.8573 0.628 0.620 0.650 0.613 0.628 909,685 0.6257 -2.27%
2014-11-27 0 0.880 0.850 0.880 0.880 0.900 34,000 30,420 0.8947 0.642 0.620 0.642 0.642 0.657 46,580 0.6531 3.53%
2014-11-26 0 0.850 0.850 0.890 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2014-11-25 0 0.850 0.850 0.890 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2014-11-24 0 0.850 0.850 0.900 0.850 0.900 200,000 176,540 0.8827 0.620 0.620 0.657 0.620 0.657 274,002 0.6443 -5.56%
2014-11-21 0 0.900 0.900 0.920 0.870 0.900 536,000 481,740 0.8988 0.657 0.657 0.672 0.635 0.657 734,324 0.6560 3.45%
2014-11-20 0 0.870 0.820 0.870 0.870 0.880 224,000 195,120 0.8711 0.635 0.599 0.635 0.635 0.642 306,882 0.6358 0.00%
2014-11-19 0 0.870 0.840 0.870 - - 0 0 - 0.635 0.613 0.635 - - 0 - 0.00%
2014-11-18 0 0.870 0.830 0.870 0.870 0.870 30,000 26,100 0.8700 0.635 0.606 0.635 0.635 0.635 41,100 0.6350 1.16%
2014-11-17 0 0.860 0.820 0.860 0.860 0.870 76,000 65,680 0.8642 0.628 0.599 0.628 0.628 0.635 104,121 0.6308 0.00%
2014-11-14 0 0.860 0.830 0.870 0.860 0.860 10,000 8,600 0.8600 0.628 0.606 0.635 0.628 0.628 13,700 0.6277 0.00%
2014-11-13 0 0.860 0.860 0.880 0.860 0.860 152,000 130,720 0.8600 0.628 0.628 0.642 0.628 0.628 208,241 0.6277 -2.27%
2014-11-12 0 0.880 0.880 0.890 0.860 0.890 184,000 161,460 0.8775 0.642 0.642 0.650 0.628 0.650 252,081 0.6405 2.33%
2014-11-11 0 0.860 0.860 0.870 0.860 0.880 92,000 79,640 0.8657 0.628 0.628 0.635 0.628 0.642 126,041 0.6319 -2.27%
2014-11-10 0 0.880 0.860 0.880 0.880 0.880 22,000 19,360 0.8800 0.642 0.628 0.642 0.642 0.642 30,140 0.6423 0.00%
2014-11-07 0 0.880 0.860 0.880 0.880 0.880 6,000 5,280 0.8800 0.642 0.628 0.642 0.642 0.642 8,220 0.6423 2.33%
2014-11-06 0 0.860 0.840 0.860 0.880 0.880 20,000 17,600 0.8800 0.628 0.613 0.628 0.642 0.642 27,400 0.6423 2.38%
2014-11-05 0 0.840 0.840 0.850 0.840 0.850 272,000 228,800 0.8412 0.613 0.613 0.620 0.613 0.620 372,642 0.6140 -1.18%
2014-11-04 0 0.850 0.850 0.870 0.850 0.880 196,000 169,610 0.8654 0.620 0.620 0.635 0.620 0.642 268,522 0.6316 0.00%
2014-11-03 0 0.850 0.850 0.860 0.840 0.850 72,000 60,640 0.8422 0.620 0.620 0.628 0.613 0.620 98,641 0.6148 0.00%
2014-10-31 0 0.850 0.840 0.850 0.830 0.850 162,000 135,380 0.8357 0.620 0.613 0.620 0.606 0.620 221,941 0.6100 2.41%
2014-10-30 0 0.830 0.830 0.860 0.830 0.830 4,000 3,320 0.8300 0.606 0.606 0.628 0.606 0.606 5,480 0.6058 0.00%
2014-10-29 0 0.830 0.820 0.850 - - 0 0 - 0.606 0.599 0.620 - - 0 - 0.00%
2014-10-28 0 0.830 0.830 0.850 0.820 0.840 202,000 166,660 0.8250 0.606 0.606 0.620 0.599 0.613 276,742 0.6022 1.22%
2014-10-27 0 0.820 0.800 0.820 0.820 0.830 180,000 147,780 0.8210 0.599 0.584 0.599 0.599 0.606 246,601 0.5993 0.00%
2014-10-24 0 0.820 0.810 0.820 0.820 0.830 150,000 123,660 0.8244 0.599 0.591 0.599 0.599 0.606 205,501 0.6017 -2.38%
2014-10-23 0 0.840 0.830 0.870 - - 0 0 - 0.613 0.606 0.635 - - 0 - 0.00%
2014-10-22 0 0.840 0.840 0.860 0.840 0.850 214,000 180,640 0.8441 0.613 0.613 0.628 0.613 0.620 293,182 0.6161 0.00%
2014-10-21 0 0.840 0.840 0.850 0.840 0.840 8,000 6,720 0.8400 0.613 0.613 0.620 0.613 0.613 10,960 0.6131 0.00%
2014-10-20 0 0.840 0.840 0.870 - - 56,000 46,480 0.8300 0.613 0.613 0.635 - - 76,720 0.6058 0.00%
2014-10-17 0 0.840 0.840 0.870 - - 0 0 - 0.613 0.613 0.635 - - 0 - 0.00%
2014-10-16 0 0.840 0.820 0.850 - - 0 0 - 0.613 0.599 0.620 - - 0 - 0.00%
2014-10-15 0 0.840 0.830 0.850 0.830 0.850 154,000 129,000 0.8377 0.613 0.606 0.620 0.606 0.620 210,981 0.6114 -2.33%
2014-10-14 0 0.860 0.850 0.870 0.860 0.860 30,000 25,800 0.8600 0.628 0.620 0.635 0.628 0.628 41,100 0.6277 1.18%
2014-10-13 0 0.850 0.840 0.850 0.850 0.850 34,000 28,900 0.8500 0.620 0.613 0.620 0.620 0.620 46,580 0.6204 0.00%
2014-10-10 0 0.850 0.850 0.870 0.850 0.850 34,000 28,900 0.8500 0.620 0.620 0.635 0.620 0.620 46,580 0.6204 0.00%
2014-10-09 0 0.850 0.850 0.870 - - 0 0 - 0.620 0.620 0.635 - - 0 - 0.00%
2014-10-08 0 0.850 0.850 0.870 - - 0 0 - 0.620 0.620 0.635 - - 0 - 0.00%
2014-10-07 0 0.850 0.850 0.870 0.850 0.850 28,000 23,800 0.8500 0.620 0.620 0.635 0.620 0.620 38,360 0.6204 -1.16%
2014-10-06 0 0.860 0.850 0.890 0.860 0.860 16,000 13,700 0.8563 0.628 0.620 0.650 0.628 0.628 21,920 0.6250 0.00%
2014-10-03 0 0.860 0.820 0.860 - - 2,000 1,720 0.8600 0.628 0.599 0.628 - - 2,740 0.6277 0.00%
2014-09-30 0 0.860 0.850 0.860 0.860 0.860 32,000 27,520 0.8600 0.628 0.620 0.628 0.628 0.628 43,840 0.6277 -1.15%
2014-09-29 0 0.870 0.860 0.880 0.870 0.880 112,000 97,520 0.8707 0.635 0.628 0.642 0.635 0.642 153,441 0.6356 -1.14%
2014-09-26 0 0.880 0.860 0.880 0.880 0.880 68,000 59,840 0.8800 0.642 0.628 0.642 0.642 0.642 93,161 0.6423 0.00%
2014-09-25 0 0.880 0.880 0.890 0.870 0.870 12,000 10,440 0.8700 0.642 0.642 0.650 0.635 0.635 16,440 0.6350 1.15%
2014-09-24 0 0.870 0.870 0.900 0.870 0.870 100,000 87,000 0.8700 0.635 0.635 0.657 0.635 0.635 137,001 0.6350 -1.14%
2014-09-23 0 0.880 0.860 0.890 - - 0 0 - 0.642 0.628 0.650 - - 0 - 0.00%
2014-09-22 0 0.880 0.880 0.900 0.860 0.880 132,000 115,880 0.8779 0.642 0.642 0.657 0.628 0.642 180,841 0.6408 0.00%
2014-09-19 0 0.880 0.880 0.900 - - 10,000 8,800 0.8800 0.642 0.642 0.657 - - 13,700 0.6423 0.00%
2014-09-18 0 0.880 0.860 0.880 0.880 0.880 10,000 8,800 0.8800 0.642 0.628 0.642 0.642 0.642 13,700 0.6423 -1.12%
2014-09-17 0 0.890 0.860 0.890 - - 0 0 - 0.650 0.628 0.650 - - 0 - 0.00%
2014-09-16 0 0.890 0.850 0.900 - - 0 0 - 0.650 0.620 0.657 - - 0 - 0.00%
2014-09-15 0 0.890 0.880 0.890 0.840 0.890 120,000 105,240 0.8770 0.650 0.642 0.650 0.613 0.650 164,401 0.6401 3.49%
2014-09-12 0 0.860 0.860 0.890 0.860 0.860 92,000 79,120 0.8600 0.628 0.628 0.650 0.628 0.628 126,041 0.6277 0.00%
2014-09-11 0 0.860 0.860 0.890 - - 0 0 - 0.628 0.628 0.650 - - 0 - 0.00%
2014-09-10 0 0.860 0.860 0.880 0.860 0.860 42,000 36,120 0.8600 0.628 0.628 0.642 0.628 0.628 57,540 0.6277 -2.27%
2014-09-08 0 0.880 0.860 0.880 0.860 0.880 62,000 54,320 0.8761 0.642 0.628 0.642 0.628 0.642 84,941 0.6395 2.33%
2014-09-05 0 0.860 0.860 0.900 0.860 0.860 24,000 20,640 0.8600 0.628 0.628 0.657 0.628 0.628 32,880 0.6277 -2.27%
2014-09-04 0 0.880 0.880 0.890 0.870 0.880 60,000 52,560 0.8760 0.642 0.642 0.650 0.635 0.642 82,200 0.6394 -1.12%
2014-09-03 0 0.890 0.850 0.890 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2014-09-02 0 0.890 0.860 0.900 - - 0 0 - 0.650 0.628 0.657 - - 0 - 0.00%
2014-09-01 0 0.890 0.860 0.890 0.890 0.890 10,000 8,900 0.8900 0.650 0.628 0.650 0.650 0.650 13,700 0.6496 -1.11%
2014-08-29 0 0.900 0.860 0.900 0.850 0.900 28,000 24,800 0.8857 0.657 0.628 0.657 0.620 0.657 38,360 0.6465 0.00%
2014-08-28 0 0.900 0.870 0.910 - - 0 0 - 0.657 0.635 0.664 - - 0 - 0.00%
2014-08-27 0 0.900 0.870 0.920 - - 0 0 - 0.657 0.635 0.672 - - 0 - 0.00%
2014-08-26 0 0.900 0.870 0.900 0.900 0.900 88,000 79,120 0.8991 0.657 0.635 0.657 0.657 0.657 120,561 0.6563 2.27%
2014-08-25 0 0.880 0.880 0.900 0.850 0.890 238,000 209,340 0.8796 0.642 0.642 0.657 0.620 0.650 326,062 0.6420 1.15%
2014-08-22 0 0.890 0.880 0.900 0.850 0.890 480,000 419,980 0.8750 0.635 0.628 0.642 0.606 0.635 672,721 0.6243 -1.11%
2014-08-21 0 0.900 0.880 0.900 0.900 0.900 50,000 45,000 0.9000 0.642 0.628 0.642 0.642 0.642 70,075 0.6422 0.00%
2014-08-20 0 0.900 0.890 0.900 0.850 0.900 836,000 733,440 0.8773 0.642 0.635 0.642 0.606 0.642 1,171,656 0.6260 -2.17%
2014-08-19 0 0.920 0.910 0.920 0.910 0.920 258,000 236,660 0.9173 0.656 0.649 0.656 0.649 0.656 361,588 0.6545 -1.08%
2014-08-18 0 0.930 0.900 0.930 0.900 0.930 94,000 86,160 0.9166 0.664 0.642 0.664 0.642 0.664 131,741 0.6540 3.33%
2014-08-15 0 0.900 0.890 0.900 0.890 0.940 812,000 736,480 0.9070 0.642 0.635 0.642 0.635 0.671 1,138,020 0.6472 -4.26%
2014-08-14 0 0.940 0.940 0.950 0.930 0.940 114,000 106,560 0.9347 0.671 0.671 0.678 0.664 0.671 159,771 0.6670 -2.08%
2014-08-13 0 0.960 0.940 0.970 0.960 0.960 40,000 38,400 0.9600 0.685 0.671 0.692 0.685 0.685 56,060 0.6850 0.00%
2014-08-12 0 0.960 0.960 0.970 0.930 0.960 250,000 234,000 0.9360 0.685 0.685 0.692 0.664 0.685 350,376 0.6679 3.23%
2014-08-11 0 0.930 0.920 0.930 0.930 0.930 442,000 411,260 0.9305 0.664 0.656 0.664 0.664 0.664 619,464 0.6639 0.00%
2014-08-08 0 0.930 0.930 0.940 0.930 0.930 232,000 215,760 0.9300 0.664 0.664 0.671 0.664 0.664 325,149 0.6636 -1.06%
2014-08-07 0 0.940 0.930 0.960 - - 0 0 - 0.671 0.664 0.685 - - 0 - 0.00%
2014-08-06 0 0.940 0.940 0.980 0.940 0.960 120,000 114,240 0.9520 0.671 0.671 0.699 0.671 0.685 168,180 0.6793 -2.08%
2014-08-05 0 0.960 0.960 1.000 - - 0 0 - 0.685 0.685 0.714 - - 0 - 0.00%
2014-08-04 0 0.960 0.960 1.000 0.960 0.980 300,000 290,120 0.9671 0.685 0.685 0.714 0.685 0.699 420,451 0.6900 -2.04%
2014-08-01 0 0.980 0.950 1.000 - - 0 0 - 0.699 0.678 0.714 - - 0 - 0.00%
2014-07-31 0 0.980 0.970 0.980 0.970 0.980 16,000 15,540 0.9713 0.699 0.692 0.699 0.692 0.699 22,424 0.6930 3.16%
2014-07-30 0 0.950 0.950 1.000 0.950 0.950 4,000 3,800 0.9500 0.678 0.678 0.714 0.678 0.678 5,606 0.6778 -2.06%
2014-07-29 0 0.970 0.960 1.000 0.970 0.970 80,000 77,600 0.9700 0.692 0.685 0.714 0.692 0.692 112,120 0.6921 0.00%
2014-07-28 0 0.970 0.970 0.990 - - 0 0 - 0.692 0.692 0.706 - - 0 - 0.00%
2014-07-25 0 0.970 0.960 0.990 - - 0 0 - 0.692 0.685 0.706 - - 0 - 0.00%
2014-07-24 0 0.970 0.970 0.990 0.970 0.970 34,000 32,980 0.9700 0.692 0.692 0.706 0.692 0.692 47,651 0.6921 0.00%
2014-07-23 0 0.970 0.970 0.990 0.970 0.970 20,000 19,400 0.9700 0.692 0.692 0.706 0.692 0.692 28,030 0.6921 -1.02%
2014-07-22 0 0.980 0.970 0.990 0.980 0.980 100,000 98,000 0.9800 0.699 0.692 0.706 0.699 0.699 140,150 0.6992 0.00%
2014-07-21 0 0.980 0.960 1.020 0.960 0.980 60,000 58,600 0.9767 0.699 0.685 0.728 0.685 0.699 84,090 0.6969 0.00%
2014-07-18 0 0.980 0.950 0.980 - - 0 0 - 0.699 0.678 0.699 - - 0 - -1.01%
2014-07-17 0 0.990 0.950 0.990 0.990 0.990 10,000 9,900 0.9900 0.706 0.678 0.706 0.706 0.706 14,015 0.7064 0.00%
2014-07-16 0 0.990 0.950 0.990 1.000 1.000 10,000 10,000 1.0000 0.706 0.678 0.706 0.714 0.714 14,015 0.7135 -1.00%
2014-07-15 0 1.000 0.960 1.010 1.000 1.000 50,000 50,000 1.0000 0.714 0.685 0.721 0.714 0.714 70,075 0.7135 1.01%
2014-07-14 0 0.990 0.960 1.010 0.990 0.990 50,000 49,500 0.9900 0.706 0.685 0.721 0.706 0.706 70,075 0.7064 0.00%
2014-07-11 0 0.990 0.990 1.010 0.970 1.020 286,000 282,780 0.9887 0.706 0.706 0.721 0.692 0.728 400,830 0.7055 3.13%
2014-07-10 0 0.960 0.960 0.980 0.950 0.970 1,142,000 1,096,640 0.9603 0.685 0.685 0.699 0.678 0.692 1,600,516 0.6852 0.00%
2014-07-09 0 0.960 0.960 0.990 0.960 1.000 1,866,000 1,816,920 0.9737 0.685 0.685 0.706 0.685 0.714 2,615,204 0.6948 0.00%
2014-07-08 0 0.960 0.960 1.000 0.950 0.960 2,482,000 2,373,140 0.9561 0.685 0.685 0.714 0.678 0.685 3,478,529 0.6822 0.00%
2014-07-07 0 0.960 0.960 1.000 0.960 0.970 126,000 121,160 0.9616 0.685 0.685 0.714 0.685 0.692 176,589 0.6861 0.00%
2014-07-04 0 0.960 0.960 0.970 - - 0 0 - 0.685 0.685 0.692 - - 0 - 0.00%
2014-07-03 0 0.960 0.940 0.970 0.940 0.980 388,000 376,220 0.9696 0.685 0.671 0.692 0.671 0.699 543,783 0.6919 3.23%
2014-07-02 0 0.930 0.910 0.970 0.930 0.930 146,000 135,780 0.9300 0.664 0.649 0.692 0.664 0.664 204,619 0.6636 3.33%
2014-06-30 0 0.900 0.900 0.930 0.900 0.910 110,000 99,800 0.9073 0.642 0.642 0.664 0.642 0.649 154,165 0.6474 -1.10%
2014-06-27 0 0.910 0.900 0.930 - - 0 0 - 0.649 0.642 0.664 - - 0 - 0.00%
2014-06-26 0 0.910 0.870 0.930 - - 0 0 - 0.649 0.621 0.664 - - 0 - 0.00%
2014-06-25 0 0.910 0.910 0.930 - - 0 0 - 0.649 0.649 0.664 - - 0 - 0.00%
2014-06-24 0 0.910 0.900 0.930 0.910 0.910 92,000 83,520 0.9078 0.649 0.642 0.664 0.649 0.649 128,938 0.6478 1.11%
2014-06-23 0 0.900 0.900 0.930 - - 0 0 - 0.642 0.642 0.664 - - 0 - 0.00%
2014-06-20 0 0.900 0.900 0.930 0.900 0.930 122,000 113,100 0.9270 0.642 0.642 0.664 0.642 0.664 170,983 0.6615 -4.26%
2014-06-19 0 0.940 0.910 0.940 - - 0 0 - 0.671 0.649 0.671 - - 0 - 0.00%
2014-06-18 0 0.940 0.870 0.950 - - 0 0 - 0.671 0.621 0.678 - - 0 - 0.00%
2014-06-17 0 0.940 0.920 0.950 0.940 0.940 20,000 18,800 0.9400 0.671 0.656 0.678 0.671 0.671 28,030 0.6707 -1.05%
2014-06-16 0 0.950 0.940 0.950 0.930 0.950 214,000 201,220 0.9403 0.678 0.671 0.678 0.664 0.678 299,922 0.6709 3.26%
2014-06-13 0 0.920 0.920 0.950 - - 0 0 - 0.656 0.656 0.678 - - 0 - 0.00%
2014-06-12 0 0.920 0.920 0.950 - - 0 0 - 0.656 0.656 0.678 - - 0 - 1.10%
2014-06-11 0 0.910 0.910 0.970 - - 0 0 - 0.649 0.649 0.692 - - 0 - 0.00%
2014-06-10 0 0.910 0.900 0.950 - - 0 0 - 0.649 0.642 0.678 - - 0 - 0.00%
2014-06-09 0 0.910 0.910 0.980 - - 0 0 - 0.649 0.649 0.699 - - 0 - 0.00%
2014-06-06 0 0.910 0.910 0.980 - - 0 0 - 0.649 0.649 0.699 - - 0 - 0.00%
2014-06-05 0 0.910 0.910 0.980 - - 0 0 - 0.649 0.649 0.699 - - 0 - 0.00%
2014-06-04 0 0.910 0.910 0.980 - - 0 0 - 0.649 0.649 0.699 - - 0 - 1.11%
2014-06-03 0 0.900 0.900 0.980 - - 0 0 - 0.642 0.642 0.699 - - 0 - 0.00%
2014-05-30 0 0.900 0.900 0.930 0.900 0.900 6,000 5,400 0.9000 0.642 0.642 0.664 0.642 0.642 8,409 0.6422 0.00%
2014-05-29 0 0.900 0.900 0.980 0.900 0.910 76,000 68,600 0.9026 0.642 0.642 0.699 0.642 0.649 106,514 0.6440 0.00%
2014-05-28 0 0.900 0.900 0.980 0.900 0.910 98,000 88,680 0.9049 0.642 0.642 0.699 0.642 0.649 137,347 0.6457 -1.10%
2014-05-27 0 0.910 0.910 0.940 - - 0 0 - 0.649 0.649 0.671 - - 0 - 1.11%
2014-05-26 0 0.900 0.900 0.950 0.900 0.900 2,000 1,800 0.9000 0.642 0.642 0.678 0.642 0.642 2,803 0.6422 -2.17%
2014-05-23 0 0.920 0.850 0.940 - - 0 0 - 0.656 0.606 0.671 - - 0 - 0.00%
2014-05-22 0 0.920 0.920 0.940 0.920 0.920 30,000 27,600 0.9200 0.656 0.656 0.671 0.656 0.656 42,045 0.6564 2.00%
2014-05-21 0 0.940 0.920 0.940 0.940 0.940 6,000 5,640 0.9400 0.644 0.630 0.644 0.644 0.644 8,763 0.6436 0.00%
2014-05-20 0 0.940 0.920 0.940 - - 0 0 - 0.644 0.630 0.644 - - 0 - 0.00%
2014-05-19 0 0.940 0.930 0.940 0.940 0.940 14,000 13,160 0.9400 0.644 0.637 0.644 0.644 0.644 20,448 0.6436 0.00%
2014-05-16 0 0.940 0.930 0.940 - - 0 0 - 0.644 0.637 0.644 - - 0 - 0.00%
2014-05-15 0 0.940 0.930 0.950 0.940 0.940 38,000 35,720 0.9400 0.644 0.637 0.650 0.644 0.644 55,501 0.6436 -1.05%
2014-05-14 0 0.950 0.920 0.950 0.950 0.950 16,000 15,200 0.9500 0.650 0.630 0.650 0.650 0.650 23,369 0.6504 1.06%
2014-05-13 0 0.940 0.920 0.980 - - 0 0 - 0.644 0.630 0.671 - - 0 - 0.00%
2014-05-12 0 0.940 0.930 0.980 0.940 0.940 100,000 94,700 0.9470 0.644 0.637 0.671 0.644 0.644 146,055 0.6484 1.08%
2014-05-09 0 0.930 0.920 0.930 - - 0 0 - 0.637 0.630 0.637 - - 0 - -1.06%
2014-05-08 0 0.940 0.920 0.940 - - 0 0 - 0.644 0.630 0.644 - - 0 - 0.00%
2014-05-07 0 0.940 0.920 0.940 - - 0 0 - 0.644 0.630 0.644 - - 0 - 0.00%
2014-05-05 0 0.940 0.920 0.940 0.940 0.940 268,000 251,920 0.9400 0.644 0.630 0.644 0.644 0.644 391,426 0.6436 0.00%
2014-05-02 0 0.940 0.920 0.940 0.920 0.940 12,000 11,160 0.9300 0.644 0.630 0.644 0.630 0.644 17,527 0.6367 1.08%
2014-04-30 0 0.930 0.920 0.950 - - 0 0 - 0.637 0.630 0.650 - - 0 - 0.00%
2014-04-29 0 0.930 0.930 0.950 - - 0 0 - 0.637 0.637 0.650 - - 0 - 0.00%
2014-04-28 0 0.930 0.920 0.950 - - 0 0 - 0.637 0.630 0.650 - - 0 - 0.00%
2014-04-25 0 0.930 0.930 0.970 0.930 0.930 44,000 40,920 0.9300 0.637 0.637 0.664 0.637 0.637 64,264 0.6367 2.20%
2014-04-24 0 0.910 0.910 0.980 0.910 0.920 20,000 18,240 0.9120 0.623 0.623 0.671 0.623 0.630 29,211 0.6244 0.00%
2014-04-23 0 0.910 0.910 0.960 - - 0 0 - 0.623 0.623 0.657 - - 0 - 0.00%
2014-04-22 0 0.910 0.910 0.930 - - 0 0 - 0.623 0.623 0.637 - - 0 - 1.11%
2014-04-17 0 0.900 0.900 0.980 0.890 0.910 216,000 194,200 0.8991 0.616 0.616 0.671 0.609 0.623 315,478 0.6156 -1.10%
2014-04-16 0 0.910 0.910 0.980 0.910 0.910 36,000 32,760 0.9100 0.623 0.623 0.671 0.623 0.623 52,580 0.6231 -2.15%
2014-04-15 0 0.930 0.920 0.940 0.930 0.950 242,000 228,180 0.9429 0.637 0.630 0.644 0.637 0.650 353,452 0.6456 -3.12%
2014-04-14 0 0.960 0.940 0.960 0.960 0.960 26,000 24,960 0.9600 0.657 0.644 0.657 0.657 0.657 37,974 0.6573 1.05%
2014-04-11 0 0.950 0.940 0.960 0.950 0.950 50,000 47,500 0.9500 0.650 0.644 0.657 0.650 0.650 73,027 0.6504 1.06%
2014-04-10 0 0.940 0.940 0.960 0.940 0.940 380,000 358,080 0.9423 0.644 0.644 0.657 0.644 0.644 555,007 0.6452 -2.08%
2014-04-09 0 0.960 0.940 0.960 0.920 0.960 36,000 33,560 0.9322 0.657 0.644 0.657 0.630 0.657 52,580 0.6383 2.13%
2014-04-08 0 0.940 0.940 0.970 0.940 0.940 126,000 118,440 0.9400 0.644 0.644 0.664 0.644 0.644 184,029 0.6436 0.00%
2014-04-07 0 0.940 0.940 0.950 0.940 0.940 60,000 56,400 0.9400 0.644 0.644 0.650 0.644 0.644 87,633 0.6436 0.00%
2014-04-04 0 0.940 0.940 0.980 - - 0 0 - 0.644 0.644 0.671 - - 0 - 0.00%
2014-04-03 0 0.940 0.940 0.990 0.940 0.940 240,000 225,600 0.9400 0.644 0.644 0.678 0.644 0.644 350,531 0.6436 0.00%
2014-04-02 0 0.940 0.940 0.980 0.940 0.940 100,000 94,000 0.9400 0.644 0.644 0.671 0.644 0.644 146,055 0.6436 0.00%
2014-04-01 0 0.940 0.940 0.950 0.930 0.940 232,000 216,480 0.9331 0.644 0.644 0.650 0.637 0.644 338,847 0.6389 1.08%
2014-03-31 0 0.930 0.930 0.940 0.930 0.940 50,000 46,560 0.9312 0.637 0.637 0.644 0.637 0.644 73,027 0.6376 -3.12%
2014-03-28 0 0.960 0.930 0.970 0.960 0.970 22,000 21,320 0.9691 0.657 0.637 0.664 0.657 0.664 32,132 0.6635 -1.03%
2014-03-27 0 0.970 0.930 0.970 0.930 0.970 40,000 37,300 0.9325 0.664 0.637 0.664 0.637 0.664 58,422 0.6385 3.19%
2014-03-26 0 0.940 0.940 0.980 - - 0 0 - 0.644 0.644 0.671 - - 0 - 0.00%
2014-03-25 0 0.940 0.940 0.970 - - 0 0 - 0.644 0.644 0.664 - - 0 - 0.00%
2014-03-24 0 0.940 0.940 0.960 0.920 0.930 250,000 231,780 0.9271 0.644 0.644 0.657 0.630 0.637 365,136 0.6348 1.08%
2014-03-21 0 0.930 0.930 0.940 0.920 0.950 270,000 251,240 0.9305 0.637 0.637 0.644 0.630 0.650 394,347 0.6371 -1.06%
2014-03-20 0 0.940 0.930 0.970 0.940 0.970 484,000 456,020 0.9422 0.644 0.637 0.664 0.644 0.664 706,904 0.6451 -6.00%
2014-03-19 0 1.000 1.000 1.010 0.990 1.000 40,000 39,700 0.9925 0.685 0.685 0.692 0.678 0.685 58,422 0.6795 0.00%
2014-03-18 0 1.000 0.990 1.000 - - 0 0 - 0.685 0.678 0.685 - - 0 - -1.96%
2014-03-17 0 1.020 0.970 1.040 - - 0 0 - 0.698 0.664 0.712 - - 0 - 0.00%
2014-03-14 0 1.020 0.970 1.020 1.020 1.060 52,000 54,520 1.0485 0.698 0.664 0.698 0.698 0.726 75,948 0.7179 -0.97%
2014-03-13 0 1.030 0.980 1.030 1.040 1.070 16,000 16,880 1.0550 0.705 0.671 0.705 0.712 0.733 23,369 0.7223 5.10%
2014-03-12 0 0.980 0.960 0.990 - - 0 0 - 0.671 0.657 0.678 - - 0 - 0.00%
2014-03-11 0 0.980 0.980 1.020 - - 0 0 - 0.671 0.671 0.698 - - 0 - 2.08%
2014-03-10 0 0.960 0.960 1.020 0.950 0.980 114,000 112,340 0.9854 0.657 0.657 0.698 0.650 0.671 166,502 0.6747 -4.00%
2014-03-07 0 1.000 0.970 1.010 0.970 1.010 226,000 222,680 0.9853 0.685 0.664 0.692 0.664 0.692 330,083 0.6746 4.17%
2014-03-06 0 0.960 0.960 0.980 0.960 0.980 152,000 146,920 0.9666 0.657 0.657 0.671 0.657 0.671 222,003 0.6618 -2.04%
2014-03-05 0 0.980 0.980 0.990 - - 0 0 - 0.671 0.671 0.678 - - 0 - 0.00%
2014-03-04 0 0.980 0.980 1.010 - - 0 0 - 0.671 0.671 0.692 - - 0 - 0.00%
2014-03-03 0 0.980 0.980 1.000 0.980 0.990 36,000 35,400 0.9833 0.671 0.671 0.685 0.671 0.678 52,580 0.6733 -2.00%
2014-02-28 0 1.000 1.000 1.040 1.000 1.080 124,000 128,860 1.0392 0.685 0.685 0.712 0.685 0.739 181,108 0.7115 1.01%
2014-02-27 0 0.990 0.990 1.000 0.980 0.990 196,000 192,500 0.9821 0.678 0.678 0.685 0.671 0.678 286,267 0.6724 -1.00%
2014-02-26 0 1.000 1.000 1.010 0.980 1.010 14,000 13,860 0.9900 0.685 0.685 0.692 0.671 0.692 20,448 0.6778 -0.99%
2014-02-25 0 1.010 1.000 1.010 0.970 1.020 54,000 53,620 0.9930 0.692 0.685 0.692 0.664 0.698 78,869 0.6799 3.06%
2014-02-24 0 0.980 0.970 0.980 0.980 0.980 224,000 219,520 0.9800 0.671 0.664 0.671 0.671 0.671 327,162 0.6710 -2.00%
2014-02-21 0 1.000 0.990 1.020 - - 0 0 - 0.685 0.678 0.698 - - 0 - 0.00%
2014-02-20 0 1.000 0.980 1.000 - - 0 0 - 0.685 0.671 0.685 - - 0 - -0.99%
2014-02-19 0 1.010 1.010 1.020 1.000 1.000 20,000 20,000 1.0000 0.692 0.692 0.698 0.685 0.685 29,211 0.6847 4.12%
2014-02-18 0 0.970 0.970 1.030 0.970 1.020 446,000 433,260 0.9714 0.664 0.664 0.705 0.664 0.698 651,403 0.6651 -3.00%
2014-02-17 0 1.000 0.980 1.030 - - 0 0 - 0.685 0.671 0.705 - - 0 - 0.00%
2014-02-14 0 1.000 1.000 1.050 1.000 1.000 2,000 2,000 1.0000 0.685 0.685 0.719 0.685 0.685 2,921 0.6847 -0.99%
2014-02-13 0 1.010 0.990 1.020 - - 0 0 - 0.692 0.678 0.698 - - 0 - -0.98%
2014-02-12 0 1.020 1.000 1.040 1.020 1.020 66,000 67,320 1.0200 0.698 0.685 0.712 0.698 0.698 96,396 0.6984 4.08%
2014-02-11 0 0.980 0.980 1.040 - - 0 0 - 0.671 0.671 0.712 - - 0 - 0.00%
2014-02-10 0 0.980 0.970 0.980 0.980 0.980 28,000 27,440 0.9800 0.671 0.664 0.671 0.671 0.671 40,895 0.6710 0.00%
2014-02-07 0 0.980 0.980 1.020 0.960 0.980 20,000 19,300 0.9650 0.671 0.671 0.698 0.657 0.671 29,211 0.6607 0.00%
2014-02-06 0 0.980 0.980 0.990 0.980 0.990 102,000 100,800 0.9882 0.671 0.671 0.678 0.671 0.678 148,976 0.6766 1.03%
2014-02-05 0 0.970 0.960 1.020 0.970 0.970 2,000 1,940 0.9700 0.664 0.657 0.698 0.664 0.664 2,921 0.6641 1.04%
2014-02-04 0 0.960 0.960 1.050 0.960 0.960 132,000 126,720 0.9600 0.657 0.657 0.719 0.657 0.657 192,792 0.6573 -4.00%
2014-01-30 0 1.000 1.000 1.050 1.000 1.010 100,000 100,300 1.0030 0.685 0.685 0.719 0.685 0.692 146,055 0.6867 -1.96%
2014-01-29 0 1.020 1.000 1.020 1.020 1.020 40,000 40,800 1.0200 0.698 0.685 0.698 0.698 0.698 58,422 0.6984 0.00%
2014-01-28 0 1.020 1.000 1.020 1.020 1.050 16,000 16,620 1.0388 0.698 0.685 0.698 0.698 0.719 23,369 0.7112 0.99%
2014-01-27 0 1.010 1.010 1.030 1.010 1.010 220,000 222,200 1.0100 0.692 0.692 0.705 0.692 0.692 321,320 0.6915 -0.98%
2014-01-24 0 1.020 1.010 1.060 1.010 1.020 84,000 85,640 1.0195 0.698 0.692 0.726 0.692 0.698 122,686 0.6980 0.99%
2014-01-23 0 1.010 1.010 1.040 - - 0 0 - 0.692 0.692 0.712 - - 0 - 0.00%
2014-01-22 0 1.010 1.010 1.090 1.010 1.030 438,000 446,980 1.0205 0.692 0.692 0.746 0.692 0.705 639,719 0.6987 0.00%
2014-01-21 0 1.010 1.010 1.030 1.010 1.030 270,000 274,400 1.0163 0.692 0.692 0.705 0.692 0.705 394,347 0.6958 -1.94%
2014-01-20 0 1.030 1.030 1.080 1.020 1.030 26,000 26,540 1.0208 0.705 0.705 0.739 0.698 0.705 37,974 0.6989 -1.90%
2014-01-17 0 1.050 1.040 1.070 - - 0 0 - 0.719 0.712 0.733 - - 0 - 0.00%
2014-01-16 0 1.050 1.020 1.050 1.050 1.050 8,000 8,400 1.0500 0.719 0.698 0.719 0.719 0.719 11,684 0.7189 1.94%
2014-01-15 0 1.030 1.030 1.060 1.030 1.030 48,000 49,440 1.0300 0.705 0.705 0.726 0.705 0.705 70,106 0.7052 -1.90%
2014-01-14 0 1.050 1.040 1.060 1.040 1.050 390,000 405,680 1.0402 0.719 0.712 0.726 0.712 0.719 569,613 0.7122 0.96%
2014-01-13 0 1.040 1.020 1.040 1.040 1.040 14,000 14,560 1.0400 0.712 0.698 0.712 0.712 0.712 20,448 0.7121 -0.95%
2014-01-10 0 1.050 1.030 1.050 1.020 1.050 68,000 70,820 1.0415 0.719 0.705 0.719 0.698 0.719 99,317 0.7131 0.00%
2014-01-09 0 1.050 1.030 1.050 1.020 1.050 210,000 216,200 1.0295 0.719 0.705 0.719 0.698 0.719 306,715 0.7049 -7.08%
2014-01-08 0 1.130 1.030 1.130 1.010 1.140 514,000 521,000 1.0136 0.774 0.705 0.774 0.692 0.781 750,721 0.6940 9.71%
2014-01-07 0 1.030 1.010 1.090 1.010 1.030 200,000 204,000 1.0200 0.705 0.692 0.746 0.692 0.705 292,109 0.6984 0.00%
2014-01-06 0 1.030 1.020 1.030 1.030 1.070 216,000 223,240 1.0335 0.705 0.698 0.705 0.705 0.733 315,478 0.7076 -1.90%
2014-01-03 0 1.050 1.050 1.070 1.050 1.100 1,106,000 1,189,360 1.0754 0.719 0.719 0.733 0.719 0.753 1,615,364 0.7363 -4.55%
2014-01-02 0 1.100 1.070 1.100 1.050 1.100 164,000 176,040 1.0734 0.753 0.733 0.753 0.719 0.753 239,530 0.7349 0.92%
2013-12-31 0 1.090 1.070 1.100 1.070 1.090 76,000 81,880 1.0774 0.746 0.733 0.753 0.733 0.746 111,001 0.7376 2.83%
2013-12-30 0 1.060 1.060 1.080 1.050 1.070 122,000 129,900 1.0648 0.726 0.726 0.739 0.719 0.733 178,187 0.7290 -0.93%
2013-12-27 0 1.070 1.060 1.100 1.070 1.070 26,000 27,820 1.0700 0.733 0.726 0.753 0.733 0.733 37,974 0.7326 -0.93%
2013-12-24 0 1.080 1.080 1.120 - - 0 0 - 0.739 0.739 0.767 - - 0 - 0.00%
2013-12-23 0 1.080 1.080 1.100 1.060 1.080 32,000 34,160 1.0675 0.739 0.739 0.753 0.726 0.739 46,737 0.7309 0.00%
2013-12-20 0 1.080 1.070 1.100 1.060 1.110 160,000 174,020 1.0876 0.739 0.733 0.753 0.726 0.760 233,687 0.7447 -1.82%
2013-12-19 0 1.100 1.080 1.140 1.100 1.150 420,000 471,600 1.1229 0.753 0.739 0.781 0.753 0.787 613,429 0.7688 -0.90%
2013-12-18 0 1.110 1.110 1.130 1.060 1.130 406,000 452,120 1.1136 0.760 0.760 0.774 0.726 0.774 592,982 0.7625 4.72%
2013-12-17 0 1.060 1.060 1.080 1.060 1.060 106,000 112,360 1.0600 0.726 0.726 0.739 0.726 0.726 154,818 0.7258 -2.75%
2013-12-16 0 1.090 1.080 1.090 1.050 1.100 36,000 38,160 1.0600 0.746 0.739 0.746 0.719 0.753 52,580 0.7258 1.87%
2013-12-13 0 1.070 1.060 1.080 - - 0 0 - 0.733 0.726 0.739 - - 0 - 0.00%
2013-12-12 0 1.070 1.050 1.080 1.070 1.090 70,000 75,700 1.0814 0.733 0.719 0.739 0.733 0.746 102,238 0.7404 0.94%
2013-12-11 0 1.060 1.050 1.070 - - 0 0 - 0.726 0.719 0.733 - - 0 - 0.00%
2013-12-10 0 1.060 1.060 1.070 1.060 1.060 124,000 131,440 1.0600 0.726 0.726 0.733 0.726 0.726 181,108 0.7258 -0.93%
2013-12-09 0 1.070 1.060 1.070 1.050 1.070 208,000 220,620 1.0607 0.733 0.726 0.733 0.719 0.733 303,794 0.7262 -1.83%
2013-12-06 0 1.090 1.080 1.090 1.060 1.090 134,000 146,000 1.0896 0.746 0.739 0.746 0.726 0.746 195,713 0.7460 3.81%
2013-12-05 0 1.050 1.050 1.090 1.050 1.050 40,000 42,000 1.0500 0.719 0.719 0.746 0.719 0.719 58,422 0.7189 0.00%
2013-12-04 0 1.050 1.050 1.090 1.050 1.050 646,000 678,300 1.0500 0.719 0.719 0.746 0.719 0.719 943,513 0.7189 0.00%
2013-12-03 0 1.050 1.030 1.050 1.050 1.050 370,000 388,500 1.0500 0.719 0.705 0.719 0.719 0.719 540,402 0.7189 0.00%
2013-12-02 0 1.050 1.050 1.090 1.050 1.050 10,000 10,500 1.0500 0.719 0.719 0.746 0.719 0.719 14,605 0.7189 0.00%
2013-11-29 0 1.050 1.050 1.090 1.050 1.050 74,000 77,700 1.0500 0.719 0.719 0.746 0.719 0.719 108,080 0.7189 -0.94%
2013-11-28 0 1.060 1.060 1.090 1.060 1.060 124,000 131,440 1.0600 0.726 0.726 0.746 0.726 0.726 181,108 0.7258 0.00%
2013-11-27 0 1.060 1.060 1.090 1.050 1.060 16,000 16,820 1.0513 0.726 0.726 0.746 0.719 0.726 23,369 0.7198 0.95%
2013-11-26 0 1.050 1.050 1.090 1.050 1.060 64,000 67,220 1.0503 0.719 0.719 0.746 0.719 0.726 93,475 0.7191 -4.55%
2013-11-25 0 1.100 1.060 1.100 1.050 1.160 58,000 62,160 1.0717 0.753 0.726 0.753 0.719 0.794 84,712 0.7338 1.85%
2013-11-22 0 1.080 1.060 1.080 1.080 1.090 40,000 43,500 1.0875 0.739 0.726 0.739 0.739 0.746 58,422 0.7446 -1.82%
2013-11-21 0 1.100 1.070 1.100 1.100 1.150 40,000 44,500 1.1125 0.753 0.733 0.753 0.753 0.787 58,422 0.7617 1.85%
2013-11-20 0 1.080 1.060 1.100 1.060 1.080 78,000 84,040 1.0774 0.739 0.726 0.753 0.726 0.739 113,923 0.7377 2.86%
2013-11-19 0 1.050 1.050 1.100 1.050 1.100 180,000 191,200 1.0622 0.719 0.719 0.753 0.719 0.753 262,898 0.7273 -1.87%
2013-11-18 0 1.070 1.060 1.100 1.060 1.100 876,000 938,220 1.0710 0.733 0.726 0.753 0.726 0.753 1,279,438 0.7333 0.94%
2013-11-15 0 1.060 1.060 1.090 1.060 1.060 44,000 46,640 1.0600 0.726 0.726 0.746 0.726 0.726 64,264 0.7258 0.95%
2013-11-14 0 1.050 1.050 1.160 1.050 1.060 150,000 157,660 1.0511 0.719 0.719 0.794 0.719 0.726 219,082 0.7196 -0.94%
2013-11-13 0 1.060 1.060 1.090 1.050 1.070 410,000 434,900 1.0607 0.726 0.726 0.746 0.719 0.733 598,824 0.7263 -0.93%
2013-11-12 0 1.070 1.060 1.150 1.060 1.070 170,000 180,400 1.0612 0.733 0.726 0.787 0.726 0.733 248,293 0.7266 -0.93%
2013-11-11 0 1.080 1.060 1.080 1.080 1.110 40,000 43,720 1.0930 0.739 0.726 0.739 0.739 0.760 58,422 0.7484 -2.70%
2013-11-08 0 1.110 1.110 1.130 1.110 1.110 20,000 22,200 1.1100 0.760 0.760 0.774 0.760 0.760 29,211 0.7600 -1.77%
2013-11-07 0 1.130 1.110 1.130 1.130 1.130 4,000 4,520 1.1300 0.774 0.760 0.774 0.774 0.774 5,842 0.7737 1.80%
2013-11-06 0 1.110 1.100 1.150 1.110 1.150 78,000 88,300 1.1321 0.760 0.753 0.787 0.760 0.787 113,923 0.7751 -2.63%
2013-11-05 0 1.140 1.120 1.140 1.110 1.140 108,000 120,420 1.1150 0.781 0.767 0.781 0.760 0.781 157,739 0.7634 0.00%
2013-11-04 0 1.140 1.130 1.140 1.120 1.190 1,190,200 1,370,838 1.1518 0.781 0.774 0.781 0.767 0.815 1,738,342 0.7886 0.00%
2013-11-01 0 1.140 1.140 1.150 1.030 1.200 1,694,000 1,935,680 1.1427 0.781 0.781 0.787 0.705 0.822 2,474,165 0.7824 8.57%
2013-10-31 0 1.050 1.030 1.050 1.050 1.050 66,000 69,300 1.0500 0.719 0.705 0.719 0.719 0.719 96,396 0.7189 1.94%
2013-10-30 0 1.030 1.030 1.040 1.030 1.030 30,000 30,900 1.0300 0.705 0.705 0.712 0.705 0.705 43,816 0.7052 -0.96%
2013-10-29 0 1.040 1.030 1.050 1.030 1.040 324,000 334,020 1.0309 0.712 0.705 0.719 0.705 0.712 473,217 0.7058 2.97%
2013-10-28 0 1.010 1.010 1.050 1.010 1.010 10,000 10,100 1.0100 0.692 0.692 0.719 0.692 0.692 14,605 0.6915 -2.88%
2013-10-25 0 1.040 1.010 1.040 - - 0 0 - 0.712 0.692 0.712 - - 0 - -0.95%
2013-10-24 0 1.050 1.020 1.050 1.030 1.050 61,800 64,646 1.0461 0.719 0.698 0.719 0.705 0.719 90,262 0.7162 0.00%
2013-10-23 0 1.050 1.050 1.060 1.030 1.050 1,106,000 1,158,600 1.0476 0.719 0.719 0.726 0.705 0.719 1,615,364 0.7172 1.94%
2013-10-22 0 1.030 1.000 1.030 1.000 1.040 58,000 58,580 1.0100 0.705 0.685 0.705 0.685 0.712 84,712 0.6915 0.98%
2013-10-21 0 1.020 1.020 1.050 1.020 1.020 2,000 2,040 1.0200 0.698 0.698 0.719 0.698 0.698 2,921 0.6984 2.00%
2013-10-18 0 1.000 0.990 1.020 1.000 1.060 572,000 600,060 1.0491 0.685 0.678 0.698 0.685 0.726 835,432 0.7183 -2.91%
2013-10-17 0 1.030 1.030 1.040 1.030 1.040 720,000 744,660 1.0343 0.705 0.705 0.712 0.705 0.712 1,051,593 0.7081 0.00%
2013-10-16 0 1.030 1.000 1.030 1.000 1.040 164,000 166,920 1.0178 0.705 0.685 0.705 0.685 0.712 239,530 0.6969 -0.96%
2013-10-15 0 1.040 1.000 1.040 1.010 1.040 250,000 254,160 1.0166 0.712 0.685 0.712 0.692 0.712 365,136 0.6961 0.00%
2013-10-11 0 1.040 1.010 1.040 1.010 1.050 288,000 296,340 1.0290 0.712 0.692 0.712 0.692 0.719 420,637 0.7045 2.97%
2013-10-10 0 1.010 0.990 1.010 0.980 1.010 376,000 373,120 0.9923 0.692 0.678 0.692 0.671 0.692 549,165 0.6794 2.02%
2013-10-09 0 0.990 0.970 0.990 0.960 0.990 648,000 631,380 0.9744 0.678 0.664 0.678 0.657 0.678 946,434 0.6671 2.06%
2013-10-08 0 0.970 0.970 0.980 0.950 0.970 680,000 653,380 0.9609 0.664 0.664 0.671 0.650 0.664 993,171 0.6579 4.30%
2013-10-07 0 0.930 0.930 0.940 0.930 0.940 82,000 76,780 0.9363 0.637 0.637 0.644 0.637 0.644 119,765 0.6411 -2.11%
2013-10-04 0 0.950 0.930 0.950 - - 0 0 - 0.650 0.637 0.650 - - 0 - 0.00%
2013-10-03 0 0.950 0.920 0.960 0.950 0.950 50,000 47,500 0.9500 0.650 0.630 0.657 0.650 0.650 73,027 0.6504 1.06%
2013-10-02 0 0.940 0.940 0.950 0.940 0.940 10,000 9,400 0.9400 0.644 0.644 0.650 0.644 0.644 14,605 0.6436 -1.05%
2013-09-30 0 0.950 0.930 0.960 0.930 0.950 22,000 20,500 0.9318 0.650 0.637 0.657 0.637 0.650 32,132 0.6380 -1.04%
2013-09-27 0 0.960 0.930 0.960 0.930 0.960 520,000 486,600 0.9358 0.657 0.637 0.657 0.637 0.657 759,484 0.6407 0.00%
2013-09-26 0 0.960 0.930 0.980 0.960 0.960 142,000 136,320 0.9600 0.657 0.637 0.671 0.657 0.657 207,398 0.6573 2.13%
2013-09-25 0 0.940 0.940 0.960 - - 0 0 - 0.644 0.644 0.657 - - 0 - 2.17%
2013-09-24 0 0.920 0.920 0.950 0.910 0.910 80,000 72,800 0.9100 0.630 0.630 0.650 0.623 0.623 116,844 0.6231 1.10%
2013-09-23 0 0.910 0.910 0.960 0.910 0.930 348,000 317,580 0.9126 0.623 0.623 0.657 0.623 0.637 508,270 0.6248 -2.15%
2013-09-19 0 0.930 0.930 0.960 0.930 0.930 6,000 5,580 0.9300 0.637 0.637 0.657 0.637 0.637 8,763 0.6367 0.00%
2013-09-18 0 0.930 0.910 0.940 0.930 0.940 90,000 84,400 0.9378 0.637 0.623 0.644 0.637 0.644 131,449 0.6421 0.00%
2013-09-17 0 0.930 0.930 0.960 - - 0 0 - 0.637 0.637 0.657 - - 0 - 0.00%
2013-09-16 0 0.930 0.910 0.960 0.930 0.930 40,000 37,200 0.9300 0.637 0.623 0.657 0.637 0.637 58,422 0.6367 0.00%
2013-09-13 0 0.930 0.930 0.940 0.930 0.950 82,000 76,300 0.9305 0.637 0.637 0.644 0.637 0.650 119,765 0.6371 0.00%
2013-09-12 0 0.930 0.930 0.950 0.930 0.930 70,000 65,100 0.9300 0.637 0.637 0.650 0.637 0.637 102,238 0.6367 -1.06%
2013-09-11 0 0.940 0.930 0.940 0.920 0.940 90,000 84,120 0.9347 0.644 0.637 0.644 0.630 0.644 131,449 0.6399 1.08%
2013-09-10 0 0.930 0.930 0.960 - - 0 0 - 0.637 0.637 0.657 - - 0 - 0.00%
2013-09-09 0 0.930 0.930 0.960 - - 0 0 - 0.637 0.637 0.657 - - 0 - 0.00%
2013-09-06 0 0.930 0.930 0.950 0.920 0.930 54,000 50,020 0.9263 0.637 0.637 0.650 0.630 0.637 78,869 0.6342 -3.12%
2013-09-05 0 0.960 0.930 0.970 - - 0 0 - 0.657 0.637 0.664 - - 0 - 0.00%
2013-09-04 0 0.960 0.940 0.960 0.950 0.960 234,000 222,900 0.9526 0.657 0.644 0.657 0.650 0.657 341,768 0.6522 3.23%
2013-09-03 0 0.950 0.950 0.960 0.950 0.980 338,000 327,020 0.9675 0.637 0.637 0.643 0.637 0.657 504,281 0.6485 -1.04%
2013-09-02 0 0.960 0.950 0.960 0.930 0.960 284,000 268,220 0.9444 0.643 0.637 0.643 0.623 0.643 423,715 0.6330 3.23%
2013-08-30 0 0.930 0.930 0.970 - - 0 0 - 0.623 0.623 0.650 - - 0 - 0.00%
2013-08-29 0 0.930 0.920 0.950 0.920 0.930 108,000 100,360 0.9293 0.623 0.617 0.637 0.617 0.623 161,131 0.6228 1.09%
2013-08-28 0 0.920 0.920 0.940 0.920 0.920 50,000 46,000 0.9200 0.617 0.617 0.630 0.617 0.617 74,598 0.6166 0.00%
2013-08-27 0 0.920 0.920 0.970 0.920 0.920 500,000 460,000 0.9200 0.617 0.617 0.650 0.617 0.617 745,978 0.6166 -2.13%
2013-08-26 0 0.940 0.930 0.980 - - 0 0 - 0.630 0.623 0.657 - - 0 - 0.00%
2013-08-23 0 0.940 0.920 0.980 0.900 0.950 300,000 273,580 0.9119 0.630 0.617 0.657 0.603 0.637 447,587 0.6112 -2.08%
2013-08-22 0 0.960 0.960 0.990 0.960 0.960 14,000 13,440 0.9600 0.643 0.643 0.664 0.643 0.643 20,887 0.6435 -1.03%
2013-08-21 0 0.970 0.960 0.970 - - 0 0 - 0.650 0.643 0.650 - - 0 - -1.02%
2013-08-20 0 0.980 0.970 0.980 0.970 0.980 18,000 17,620 0.9789 0.657 0.650 0.657 0.650 0.657 26,855 0.6561 0.00%
2013-08-19 0 0.980 0.950 0.990 0.980 0.990 112,000 109,980 0.9820 0.657 0.637 0.664 0.657 0.664 167,099 0.6582 0.00%
2013-08-16 0 0.980 0.940 0.980 0.950 1.010 564,000 549,280 0.9739 0.657 0.630 0.657 0.637 0.677 841,463 0.6528 -2.00%
2013-08-15 0 1.000 0.980 1.000 1.000 1.020 270,000 270,900 1.0033 0.670 0.657 0.670 0.670 0.684 402,828 0.6725 0.00%
2013-08-13 0 1.000 1.000 1.010 0.970 1.030 1,120,000 1,116,080 0.9965 0.670 0.670 0.677 0.650 0.690 1,670,990 0.6679 3.09%
2013-08-12 0 0.970 0.960 0.970 0.950 0.980 830,000 805,980 0.9711 0.650 0.643 0.650 0.637 0.657 1,238,323 0.6509 2.11%
2013-08-09 0 0.950 0.950 0.970 0.920 0.950 170,000 159,180 0.9364 0.637 0.637 0.650 0.617 0.637 253,632 0.6276 1.06%
2013-08-08 0 0.940 0.930 0.950 0.920 0.940 148,000 138,220 0.9339 0.630 0.623 0.637 0.617 0.630 220,809 0.6260 2.17%
2013-08-07 0 0.920 0.900 0.950 - - 0 0 - 0.617 0.603 0.637 - - 0 - 0.00%
2013-08-06 0 0.920 0.920 0.950 0.910 0.910 94,000 85,540 0.9100 0.617 0.617 0.637 0.610 0.610 140,244 0.6099 2.22%
2013-08-05 0 0.900 0.900 0.950 0.890 0.890 44,000 39,160 0.8900 0.603 0.603 0.637 0.597 0.597 65,646 0.5965 -2.17%
2013-08-02 0 0.920 0.900 0.940 0.900 0.920 138,000 126,240 0.9148 0.617 0.603 0.630 0.603 0.617 205,890 0.6131 3.37%
2013-08-01 0 0.890 0.890 0.920 0.870 0.910 16,000 14,000 0.8750 0.597 0.597 0.617 0.583 0.610 23,871 0.5865 2.30%
2013-07-31 0 0.870 0.870 0.910 0.860 0.870 254,000 219,980 0.8661 0.583 0.583 0.610 0.576 0.583 378,957 0.5805 -2.25%
2013-07-30 0 0.890 0.880 0.920 0.880 0.920 134,000 119,040 0.8884 0.597 0.590 0.617 0.590 0.617 199,922 0.5954 0.00%
2013-07-29 0 0.890 0.890 0.950 0.890 0.910 48,000 43,120 0.8983 0.597 0.597 0.637 0.597 0.610 71,614 0.6021 -2.20%
2013-07-26 0 0.910 0.910 0.950 0.880 0.910 4,000 3,580 0.8950 0.610 0.610 0.637 0.590 0.610 5,968 0.5999 -1.09%
2013-07-25 0 0.920 0.900 0.950 - - 0 0 - 0.617 0.603 0.637 - - 0 - 0.00%
2013-07-24 0 0.920 0.920 0.950 0.890 0.900 22,000 19,780 0.8991 0.617 0.617 0.637 0.597 0.603 32,823 0.6026 -3.16%
2013-07-23 0 0.950 0.950 0.960 0.910 0.950 906,000 857,860 0.9469 0.637 0.637 0.643 0.610 0.637 1,351,712 0.6346 5.56%
2013-07-22 0 0.900 0.900 0.910 0.860 0.900 406,000 361,360 0.8900 0.603 0.603 0.610 0.576 0.603 605,734 0.5966 -1.10%
2013-07-19 0 0.910 0.900 0.920 - - 0 0 - 0.610 0.603 0.617 - - 0 - 0.00%
2013-07-18 0 0.910 0.900 0.950 - - 0 0 - 0.610 0.603 0.637 - - 0 - 0.00%
2013-07-17 0 0.910 0.910 0.960 - - 0 0 - 0.610 0.610 0.643 - - 0 - 0.00%
2013-07-16 0 0.910 0.910 0.960 - - 0 0 - 0.610 0.610 0.643 - - 0 - 1.11%
2013-07-15 0 0.900 0.900 0.950 0.900 0.900 18,000 16,200 0.9000 0.603 0.603 0.637 0.603 0.603 26,855 0.6032 0.00%
2013-07-12 0 0.900 0.900 0.950 0.900 0.900 20,000 18,000 0.9000 0.603 0.603 0.637 0.603 0.603 29,839 0.6032 0.00%
2013-07-11 0 0.900 0.900 0.950 - - 0 0 - 0.603 0.603 0.637 - - 0 - 0.00%
2013-07-10 0 0.900 0.900 0.950 0.900 0.920 120,000 110,280 0.9190 0.603 0.603 0.637 0.603 0.617 179,035 0.6160 -2.17%
2013-07-09 0 0.920 0.900 0.950 0.920 0.920 210,000 193,200 0.9200 0.617 0.603 0.637 0.617 0.617 313,311 0.6166 0.00%
2013-07-08 0 0.920 0.910 0.970 - - 0 0 - 0.617 0.610 0.650 - - 0 - 0.00%
2013-07-05 0 0.920 0.890 0.960 - - 0 0 - 0.617 0.597 0.643 - - 0 - 0.00%
2013-07-04 0 0.920 0.890 0.960 0.910 0.920 142,000 130,620 0.9199 0.617 0.597 0.643 0.610 0.617 211,858 0.6165 2.22%
2013-07-03 0 0.900 0.900 0.920 0.860 0.970 278,000 254,580 0.9158 0.603 0.603 0.617 0.576 0.650 414,764 0.6138 -8.16%
2013-07-02 0 0.980 0.930 0.980 0.920 1.000 356,000 345,020 0.9692 0.657 0.623 0.657 0.617 0.670 531,136 0.6496 5.38%
2013-06-28 0 0.930 0.920 0.930 0.930 0.930 2,000 1,860 0.9300 0.623 0.617 0.623 0.623 0.623 2,984 0.6233 3.33%
2013-06-27 0 0.900 0.850 0.940 0.900 0.900 20,000 18,000 0.9000 0.603 0.570 0.630 0.603 0.603 29,839 0.6032 0.00%
2013-06-26 0 0.900 0.900 0.970 - - 0 0 - 0.603 0.603 0.650 - - 0 - 0.00%
2013-06-25 0 0.900 0.850 0.910 - - 0 0 - 0.603 0.570 0.610 - - 0 - 0.00%
2013-06-24 0 0.900 0.890 0.900 0.900 0.910 136,000 122,440 0.9003 0.603 0.597 0.603 0.603 0.610 202,906 0.6034 -2.17%
2013-06-21 0 0.920 0.910 0.950 0.900 0.950 34,000 31,000 0.9118 0.617 0.610 0.637 0.603 0.637 50,726 0.6111 1.10%
2013-06-20 0 0.910 0.910 0.980 0.900 0.900 8,000 7,200 0.9000 0.610 0.610 0.657 0.603 0.603 11,936 0.6032 0.00%
2013-06-19 0 0.910 0.910 0.980 0.910 0.910 50,000 45,500 0.9100 0.610 0.610 0.657 0.610 0.610 74,598 0.6099 -9.00%
2013-06-18 0 1.000 0.950 1.000 0.870 1.000 324,000 315,280 0.9731 0.670 0.637 0.670 0.583 0.670 483,394 0.6522 11.11%
2013-06-17 0 0.900 0.900 0.950 0.900 0.900 12,000 10,800 0.9000 0.603 0.603 0.637 0.603 0.603 17,903 0.6032 3.45%
2013-06-14 0 0.870 0.870 0.960 0.870 0.870 50,000 43,500 0.8700 0.583 0.583 0.643 0.583 0.583 74,598 0.5831 0.00%
2013-06-13 0 0.870 0.870 0.970 0.860 0.870 20,000 17,320 0.8660 0.583 0.583 0.650 0.576 0.583 29,839 0.5804 0.00%
2013-06-11 0 0.870 0.870 0.960 0.870 0.880 24,000 20,980 0.8742 0.583 0.583 0.643 0.583 0.590 35,807 0.5859 -10.31%
2013-06-10 0 0.970 0.890 0.970 0.970 0.970 80,000 76,800 0.9600 0.650 0.597 0.650 0.650 0.650 119,356 0.6435 8.99%
2013-06-07 0 0.890 0.860 0.890 0.870 0.890 100,000 87,480 0.8748 0.597 0.576 0.597 0.583 0.597 149,196 0.5863 1.14%
2013-06-06 0 0.880 0.870 0.880 0.870 0.880 150,000 131,660 0.8777 0.590 0.583 0.590 0.583 0.590 223,793 0.5883 0.00%
2013-06-05 0 0.880 0.880 0.960 0.850 0.880 600,000 513,880 0.8565 0.590 0.590 0.643 0.570 0.590 895,173 0.5741 0.00%
2013-06-04 0 0.880 0.870 0.880 0.850 0.880 270,000 231,880 0.8588 0.590 0.583 0.590 0.570 0.590 402,828 0.5756 0.00%
2013-06-03 0 0.880 0.880 0.900 0.860 0.880 12,000 10,440 0.8700 0.590 0.590 0.603 0.576 0.590 17,903 0.5831 -2.22%
2013-05-31 0 0.900 0.880 0.910 0.880 0.900 154,000 135,640 0.8808 0.603 0.590 0.610 0.590 0.603 229,761 0.5904 -1.10%
2013-05-30 0 0.910 0.910 0.950 0.900 0.910 40,000 36,100 0.9025 0.610 0.610 0.637 0.603 0.610 59,678 0.6049 0.00%
2013-05-29 0 0.910 0.890 0.920 - - 0 0 - 0.610 0.597 0.617 - - 0 - 0.00%
2013-05-28 0 0.910 0.910 0.920 0.890 0.900 928,000 827,220 0.8914 0.610 0.610 0.617 0.597 0.603 1,384,535 0.5975 3.41%
2013-05-27 0 0.880 0.880 0.910 0.870 0.900 428,000 378,480 0.8843 0.590 0.590 0.610 0.583 0.603 638,557 0.5927 -2.22%
2013-05-24 0 0.900 0.900 0.930 0.900 0.900 26,000 23,400 0.9000 0.603 0.603 0.623 0.603 0.603 38,791 0.6032 0.00%
2013-05-23 0 0.900 0.900 0.930 0.900 0.930 278,000 252,260 0.9074 0.603 0.603 0.623 0.603 0.623 414,764 0.6082 -4.26%
2013-05-22 0 0.940 0.930 0.980 0.940 0.940 20,000 18,800 0.9400 0.630 0.623 0.657 0.630 0.630 29,839 0.6300 -1.05%
2013-05-21 0 0.950 0.950 0.960 0.950 0.950 118,000 112,100 0.9500 0.637 0.637 0.643 0.637 0.637 176,051 0.6367 -1.04%
2013-05-20 0 0.960 0.960 0.980 0.950 0.960 142,000 135,400 0.9535 0.643 0.643 0.657 0.637 0.643 211,858 0.6391 1.05%
2013-05-16 0 0.950 0.950 0.970 0.950 0.970 246,000 236,100 0.9598 0.637 0.637 0.650 0.637 0.650 367,021 0.6433 -2.06%
2013-05-15 0 0.970 0.970 0.980 0.960 1.010 488,000 481,560 0.9868 0.650 0.650 0.657 0.643 0.677 728,074 0.6614 2.65%
2013-05-14 0 1.000 0.990 1.000 1.000 1.000 142,000 142,000 1.0000 0.633 0.627 0.633 0.633 0.633 224,188 0.6334 -0.99%
2013-05-13 0 1.010 0.990 1.010 0.990 1.010 132,000 132,980 1.0074 0.640 0.627 0.640 0.627 0.640 208,400 0.6381 1.00%
2013-05-10 0 1.000 1.000 1.020 1.000 1.000 162,000 162,000 1.0000 0.633 0.633 0.646 0.633 0.633 255,764 0.6334 -1.96%
2013-05-09 0 1.020 1.000 1.020 1.020 1.020 20,000 20,400 1.0200 0.646 0.633 0.646 0.646 0.646 31,576 0.6461 3.03%
2013-05-08 0 0.990 0.990 1.030 0.990 1.000 60,000 59,800 0.9967 0.627 0.627 0.652 0.627 0.633 94,727 0.6313 -1.98%
2013-05-07 0 1.010 1.010 1.020 1.010 1.010 70,000 70,700 1.0100 0.640 0.640 0.646 0.640 0.640 110,515 0.6397 -1.94%
2013-05-06 0 1.030 1.000 1.030 1.000 1.040 336,000 341,520 1.0164 0.652 0.633 0.652 0.633 0.659 530,473 0.6438 0.98%
2013-05-03 0 1.020 1.010 1.020 1.000 1.020 210,000 211,500 1.0071 0.646 0.640 0.646 0.633 0.646 331,546 0.6379 2.00%
2013-05-02 0 1.000 0.990 1.020 1.000 1.000 130,000 130,000 1.0000 0.633 0.627 0.646 0.633 0.633 205,243 0.6334 0.00%
2013-04-30 0 1.000 0.990 1.000 1.000 1.020 496,000 497,600 1.0032 0.633 0.627 0.633 0.633 0.646 783,079 0.6354 0.00%
2013-04-29 0 1.000 1.000 1.030 0.970 1.010 204,000 203,960 0.9998 0.633 0.633 0.652 0.614 0.640 322,073 0.6333 2.04%
2013-04-26 0 0.980 0.980 1.000 0.980 0.990 10,000 9,840 0.9840 0.621 0.621 0.633 0.621 0.627 15,788 0.6233 -1.01%
2013-04-25 0 0.990 0.980 0.990 0.990 0.990 16,000 15,840 0.9900 0.627 0.621 0.627 0.627 0.627 25,261 0.6271 0.00%
2013-04-24 0 0.990 0.990 1.000 0.940 0.990 472,000 462,000 0.9788 0.627 0.627 0.633 0.595 0.627 745,188 0.6200 0.00%
2013-04-23 0 0.990 0.990 1.000 0.990 1.000 130,000 129,400 0.9954 0.627 0.627 0.633 0.627 0.633 205,243 0.6305 -1.00%
2013-04-22 0 1.000 0.990 1.000 1.000 1.000 438,000 438,000 1.0000 0.633 0.627 0.633 0.633 0.633 691,510 0.6334 0.00%
2013-04-19 0 1.000 1.000 1.010 1.000 1.020 388,000 389,200 1.0031 0.633 0.633 0.640 0.633 0.646 612,570 0.6354 -1.96%
2013-04-18 0 1.020 0.980 1.020 1.020 1.020 2,000 2,040 1.0200 0.646 0.621 0.646 0.646 0.646 3,158 0.6461 2.00%
2013-04-17 0 1.000 0.980 1.030 1.000 1.000 8,000 8,000 1.0000 0.633 0.621 0.652 0.633 0.633 12,630 0.6334 0.00%
2013-04-16 0 1.000 1.000 1.010 0.990 1.000 132,000 130,820 0.9911 0.633 0.633 0.640 0.627 0.633 208,400 0.6277 0.00%
2013-04-15 0 1.000 1.000 1.040 0.960 1.010 84,000 83,400 0.9929 0.633 0.633 0.659 0.608 0.640 132,618 0.6289 -1.96%
2013-04-12 0 1.020 1.010 1.030 1.010 1.020 56,000 56,760 1.0136 0.646 0.640 0.652 0.640 0.646 88,412 0.6420 0.00%
2013-04-11 0 1.020 1.000 1.030 1.020 1.020 56,000 57,120 1.0200 0.646 0.633 0.652 0.646 0.646 88,412 0.6461 0.99%
2013-04-10 0 1.010 1.000 1.010 1.000 1.010 122,000 122,420 1.0034 0.640 0.633 0.640 0.633 0.640 192,612 0.6356 1.00%
2013-04-09 0 1.000 1.000 1.030 1.000 1.030 174,000 174,000 1.0000 0.633 0.633 0.652 0.633 0.652 274,709 0.6334 0.00%
2013-04-08 0 1.000 0.990 1.000 0.980 1.000 438,000 433,880 0.9906 0.633 0.627 0.633 0.621 0.633 691,510 0.6274 0.00%
2013-04-05 0 1.000 1.000 1.010 0.980 1.020 522,000 521,900 0.9998 0.633 0.633 0.640 0.621 0.646 824,128 0.6333 -2.91%
2013-04-03 0 1.030 1.030 1.040 1.010 1.030 164,000 167,980 1.0243 0.652 0.652 0.659 0.640 0.652 258,921 0.6488 0.98%
2013-04-02 0 1.020 1.020 1.030 1.010 1.060 678,000 688,500 1.0155 0.646 0.646 0.652 0.640 0.671 1,070,419 0.6432 -3.77%
2013-03-28 0 1.060 1.040 1.060 0.940 1.070 1,828,000 1,864,280 1.0198 0.671 0.659 0.671 0.595 0.678 2,886,026 0.6460 9.28%
2013-03-27 0 0.970 0.960 0.970 0.940 0.970 462,000 439,580 0.9515 0.614 0.608 0.614 0.595 0.614 729,400 0.6027 3.19%
2013-03-26 0 0.940 0.940 0.950 - - 0 0 - 0.595 0.595 0.602 - - 0 - 1.08%
2013-03-25 0 0.930 0.930 0.940 0.930 0.940 144,000 134,620 0.9349 0.589 0.589 0.595 0.589 0.595 227,346 0.5921 -1.06%
2013-03-22 0 0.940 0.940 0.960 0.940 0.960 104,000 99,520 0.9569 0.595 0.595 0.608 0.595 0.608 164,194 0.6061 0.00%
2013-03-21 0 0.940 0.920 0.940 0.920 0.940 130,000 121,200 0.9323 0.595 0.583 0.595 0.583 0.595 205,243 0.5905 -1.05%
2013-03-20 0 0.950 0.940 0.950 0.930 0.950 98,000 92,180 0.9406 0.602 0.595 0.602 0.589 0.602 154,721 0.5958 1.06%
2013-03-19 0 0.940 0.930 0.940 0.920 0.940 368,000 342,540 0.9308 0.595 0.589 0.595 0.583 0.595 580,994 0.5896 1.08%
2013-03-18 0 0.930 0.930 0.940 0.910 0.970 554,000 509,940 0.9205 0.589 0.589 0.595 0.576 0.614 874,649 0.5830 -2.11%
2013-03-15 0 0.950 0.930 0.950 0.930 0.980 1,632,000 1,544,760 0.9465 0.602 0.589 0.602 0.589 0.621 2,576,583 0.5995 2.15%
2013-03-14 0 0.930 0.910 0.940 0.920 0.970 982,000 922,460 0.9394 0.589 0.576 0.595 0.583 0.614 1,550,371 0.5950 0.00%
2013-03-13 0 0.930 0.910 0.930 0.860 0.950 2,252,000 2,072,520 0.9203 0.589 0.576 0.589 0.545 0.602 3,555,433 0.5829 8.14%
2013-03-12 0 0.860 0.860 0.880 0.850 0.880 56,000 48,180 0.8604 0.545 0.545 0.557 0.538 0.557 88,412 0.5449 -2.27%
2013-03-11 0 0.880 0.860 0.880 0.880 0.880 68,000 59,580 0.8762 0.557 0.545 0.557 0.557 0.557 107,358 0.5550 2.33%
2013-03-08 0 0.860 0.850 0.880 0.850 0.870 234,000 201,400 0.8607 0.545 0.538 0.557 0.538 0.551 369,437 0.5452 1.18%
2013-03-07 0 0.850 0.840 0.870 - - 0 0 - 0.538 0.532 0.551 - - 0 - 0.00%
2013-03-06 0 0.850 0.850 0.860 0.830 0.850 148,000 124,820 0.8434 0.538 0.538 0.545 0.526 0.538 233,661 0.5342 1.19%
2013-03-05 0 0.840 0.840 0.860 0.840 0.850 90,000 76,080 0.8453 0.532 0.532 0.545 0.532 0.538 142,091 0.5354 0.00%
2013-03-04 0 0.840 0.840 0.860 0.830 0.830 4,000 3,320 0.8300 0.532 0.532 0.545 0.526 0.526 6,315 0.5257 0.00%
2013-03-01 0 0.840 0.840 0.860 0.830 0.830 30,000 24,900 0.8300 0.532 0.532 0.545 0.526 0.526 47,364 0.5257 -1.18%
2013-02-28 0 0.850 0.850 0.860 0.840 0.850 154,000 130,300 0.8461 0.538 0.538 0.545 0.532 0.538 243,133 0.5359 2.41%
2013-02-27 0 0.830 0.830 0.840 0.830 0.830 200,000 166,000 0.8300 0.526 0.526 0.532 0.526 0.526 315,758 0.5257 -1.19%
2013-02-26 0 0.840 0.830 0.840 - - 0 0 - 0.532 0.526 0.532 - - 0 - -2.33%
2013-02-25 0 0.860 0.830 0.860 0.820 0.890 82,000 70,180 0.8559 0.545 0.526 0.545 0.519 0.564 129,461 0.5421 2.38%
2013-02-22 0 0.840 0.820 0.880 0.840 0.840 70,000 58,800 0.8400 0.532 0.519 0.557 0.532 0.532 110,515 0.5321 1.20%
2013-02-21 0 0.830 0.830 0.840 0.820 0.830 94,000 77,520 0.8247 0.526 0.526 0.532 0.519 0.526 148,406 0.5224 0.00%
2013-02-20 0 0.830 0.830 0.840 - - 0 0 - 0.526 0.526 0.532 - - 0 - 0.00%
2013-02-19 0 0.830 0.830 0.840 0.830 0.830 30,000 24,900 0.8300 0.526 0.526 0.532 0.526 0.526 47,364 0.5257 -1.19%
2013-02-18 0 0.840 0.840 0.850 0.840 0.840 66,000 55,440 0.8400 0.532 0.532 0.538 0.532 0.532 104,200 0.5321 0.00%
2013-02-15 0 0.840 0.820 0.840 0.830 0.840 4,000 3,340 0.8350 0.532 0.519 0.532 0.526 0.532 6,315 0.5289 2.44%
2013-02-14 0 0.820 0.820 0.840 0.820 0.830 24,000 19,900 0.8292 0.519 0.519 0.532 0.519 0.526 37,891 0.5252 -6.82%
2013-02-08 0 0.880 0.830 0.880 0.830 0.890 40,000 34,400 0.8600 0.557 0.526 0.557 0.526 0.564 63,152 0.5447 7.32%
2013-02-07 0 0.820 0.820 0.830 0.800 0.800 22,000 17,600 0.8000 0.519 0.519 0.526 0.507 0.507 34,733 0.5067 0.00%
2013-02-06 0 0.820 0.820 0.870 0.810 0.820 132,000 106,940 0.8102 0.519 0.519 0.551 0.513 0.519 208,400 0.5131 2.50%
2013-02-05 0 0.800 0.800 0.820 0.800 0.810 222,000 179,340 0.8078 0.507 0.507 0.519 0.507 0.513 350,491 0.5117 -2.44%
2013-02-04 0 0.820 0.820 0.870 0.820 0.830 68,000 55,960 0.8229 0.519 0.519 0.551 0.519 0.526 107,358 0.5212 0.00%
2013-02-01 0 0.820 0.820 0.870 0.820 0.820 44,000 36,080 0.8200 0.519 0.519 0.551 0.519 0.519 69,467 0.5194 -1.20%
2013-01-31 0 0.830 0.830 0.880 0.830 0.830 124,000 102,920 0.8300 0.526 0.526 0.557 0.526 0.526 195,770 0.5257 0.00%
2013-01-30 0 0.830 0.830 0.860 0.820 0.820 202,000 165,660 0.8201 0.526 0.526 0.545 0.519 0.519 318,915 0.5194 0.00%
2013-01-29 0 0.830 0.830 0.880 0.820 0.860 488,000 407,540 0.8351 0.526 0.526 0.557 0.519 0.545 770,449 0.5290 -1.19%
2013-01-28 0 0.840 0.830 0.850 0.840 0.850 110,000 93,480 0.8498 0.532 0.526 0.538 0.532 0.538 173,667 0.5383 -2.33%
2013-01-25 0 0.860 0.860 0.880 0.860 0.880 106,000 92,960 0.8770 0.545 0.545 0.557 0.545 0.557 167,352 0.5555 -2.27%
2013-01-24 0 0.880 0.860 0.880 0.860 0.880 60,000 52,440 0.8740 0.557 0.545 0.557 0.545 0.557 94,727 0.5536 -1.12%
2013-01-23 0 0.890 0.860 0.900 0.860 0.890 98,000 86,140 0.8790 0.564 0.545 0.570 0.545 0.564 154,721 0.5567 1.14%
2013-01-22 0 0.880 0.860 0.890 0.850 0.900 1,196,000 1,072,340 0.8966 0.557 0.545 0.564 0.538 0.570 1,888,232 0.5679 2.33%
2013-01-21 0 0.860 0.850 0.890 0.850 0.860 162,000 139,080 0.8585 0.545 0.538 0.564 0.538 0.545 255,764 0.5438 1.18%
2013-01-18 0 0.850 0.850 0.880 0.850 0.850 22,000 18,700 0.8500 0.538 0.538 0.557 0.538 0.538 34,733 0.5384 -4.49%
2013-01-17 0 0.890 0.860 0.890 0.860 0.900 206,000 181,800 0.8825 0.564 0.545 0.564 0.545 0.570 325,231 0.5590 -1.11%
2013-01-16 0 0.900 0.870 0.900 0.830 0.900 710,000 609,560 0.8585 0.570 0.551 0.570 0.526 0.570 1,120,940 0.5438 7.14%
2013-01-15 0 0.840 0.840 0.870 0.840 0.890 374,000 315,860 0.8445 0.532 0.532 0.551 0.532 0.564 590,467 0.5349 -1.18%
2013-01-14 0 0.850 0.820 0.850 0.820 0.850 84,000 69,520 0.8276 0.538 0.519 0.538 0.519 0.538 132,618 0.5242 2.41%
2013-01-11 0 0.830 0.830 0.840 0.830 0.850 236,000 198,040 0.8392 0.526 0.526 0.532 0.526 0.538 372,594 0.5315 -2.35%
2013-01-10 0 0.850 0.830 0.860 0.850 0.850 8,000 6,800 0.8500 0.538 0.526 0.545 0.538 0.538 12,630 0.5384 0.00%
2013-01-09 0 0.850 0.810 0.850 0.810 0.850 722,000 613,060 0.8491 0.538 0.513 0.538 0.513 0.538 1,139,886 0.5378 3.66%
2013-01-08 0 0.820 0.810 0.830 - - 0 0 - 0.519 0.513 0.526 - - 0 - 0.00%
2013-01-07 0 0.820 0.820 0.850 0.820 0.820 30,000 24,600 0.8200 0.519 0.519 0.538 0.519 0.519 47,364 0.5194 1.23%
2013-01-04 0 0.810 0.810 0.850 0.810 0.810 334,000 270,540 0.8100 0.513 0.513 0.538 0.513 0.513 527,315 0.5131 1.25%
2013-01-03 0 0.800 0.800 0.810 0.800 0.810 204,000 165,140 0.8095 0.507 0.507 0.513 0.507 0.513 322,073 0.5127 0.00%
2013-01-02 0 0.800 0.800 0.810 0.800 0.810 560,000 452,500 0.8080 0.507 0.507 0.513 0.507 0.513 884,122 0.5118 0.00%
2012-12-31 0 0.800 0.790 0.810 - - 0 0 - 0.507 0.500 0.513 - - 0 - 0.00%
2012-12-28 0 0.800 0.800 0.810 0.800 0.810 122,000 98,620 0.8084 0.507 0.507 0.513 0.507 0.513 192,612 0.5120 -1.23%
2012-12-27 0 0.810 0.790 0.810 0.790 0.810 438,000 346,580 0.7913 0.513 0.500 0.513 0.500 0.513 691,510 0.5012 0.00%
2012-12-24 0 0.810 0.790 0.820 0.810 0.810 200,000 162,000 0.8100 0.513 0.500 0.519 0.513 0.513 315,758 0.5131 0.00%
2012-12-21 0 0.810 0.810 0.820 0.790 0.820 120,000 97,180 0.8098 0.513 0.513 0.519 0.500 0.519 189,455 0.5129 2.53%
2012-12-20 0 0.790 0.790 0.800 0.770 0.790 298,000 233,480 0.7835 0.500 0.500 0.507 0.488 0.500 470,479 0.4963 -1.25%
2012-12-19 0 0.800 0.790 0.810 0.800 0.810 352,000 284,720 0.8089 0.507 0.500 0.513 0.507 0.513 555,734 0.5123 -1.23%
2012-12-18 0 0.810 0.800 0.810 - - 0 0 - 0.513 0.507 0.513 - - 0 - 0.00%
2012-12-17 0 0.810 0.800 0.810 - - 0 0 - 0.513 0.507 0.513 - - 0 - 0.00%
2012-12-14 0 0.810 0.800 0.810 0.800 0.810 76,000 60,940 0.8018 0.513 0.507 0.513 0.507 0.513 119,988 0.5079 2.53%
2012-12-13 0 0.790 0.790 0.800 0.790 0.790 8,000 6,320 0.7900 0.500 0.500 0.507 0.500 0.500 12,630 0.5004 0.00%
2012-12-12 0 0.790 0.790 0.800 - - 0 0 - 0.500 0.500 0.507 - - 0 - 0.00%
2012-12-11 0 0.790 0.790 0.800 0.790 0.800 30,000 23,980 0.7993 0.500 0.500 0.507 0.500 0.507 47,364 0.5063 -2.47%
2012-12-10 0 0.810 0.790 0.810 0.800 0.810 456,000 369,120 0.8095 0.513 0.500 0.513 0.507 0.513 719,928 0.5127 2.53%
2012-12-07 0 0.790 0.790 0.810 - - 0 0 - 0.500 0.500 0.513 - - 0 - 0.00%
2012-12-06 0 0.790 0.790 0.800 0.790 0.790 26,000 20,540 0.7900 0.500 0.500 0.507 0.500 0.500 41,049 0.5004 -1.25%
2012-12-05 0 0.800 0.790 0.800 0.790 0.810 26,000 20,580 0.7915 0.507 0.500 0.507 0.500 0.513 41,049 0.5014 1.27%
2012-12-04 0 0.790 0.790 0.810 0.790 0.790 152,000 120,080 0.7900 0.500 0.500 0.513 0.500 0.500 239,976 0.5004 -3.66%
2012-12-03 0 0.820 0.800 0.820 0.790 0.820 662,000 539,660 0.8152 0.519 0.507 0.519 0.500 0.519 1,045,158 0.5163 3.80%
2012-11-30 0 0.790 0.790 0.810 0.790 0.800 142,000 112,480 0.7921 0.500 0.500 0.513 0.500 0.507 224,188 0.5017 -1.25%
2012-11-29 0 0.800 0.800 0.810 0.790 0.810 242,000 194,460 0.8036 0.507 0.507 0.513 0.500 0.513 382,067 0.5090 1.27%
2012-11-28 0 0.790 0.790 0.800 - - 0 0 - 0.500 0.500 0.507 - - 0 - 0.00%
2012-11-27 0 0.790 0.790 0.800 0.790 0.800 28,000 22,280 0.7957 0.500 0.500 0.507 0.500 0.507 44,206 0.5040 0.00%
2012-11-26 0 0.790 0.790 0.810 0.760 0.790 66,000 51,780 0.7845 0.500 0.500 0.513 0.481 0.500 104,200 0.4969 0.00%
2012-11-23 0 0.790 0.790 0.810 0.790 0.790 10,000 7,900 0.7900 0.500 0.500 0.513 0.500 0.500 15,788 0.5004 0.00%
2012-11-22 0 0.790 0.790 0.810 0.790 0.790 150,000 118,500 0.7900 0.500 0.500 0.513 0.500 0.500 236,818 0.5004 0.00%
2012-11-21 0 0.790 0.790 0.800 0.790 0.800 260,000 205,800 0.7915 0.500 0.500 0.507 0.500 0.507 410,485 0.5014 -1.25%
2012-11-20 0 0.800 0.790 0.800 0.800 0.800 96,000 76,800 0.8000 0.507 0.500 0.507 0.507 0.507 151,564 0.5067 0.00%
2012-11-19 0 0.800 0.800 0.810 0.800 0.800 150,000 120,000 0.8000 0.507 0.507 0.513 0.507 0.507 236,818 0.5067 0.00%
2012-11-16 0 0.800 0.800 0.810 0.800 0.800 100,000 80,000 0.8000 0.507 0.507 0.513 0.507 0.507 157,879 0.5067 0.00%
2012-11-15 0 0.800 0.790 0.800 0.790 0.800 262,000 207,600 0.7924 0.507 0.500 0.507 0.500 0.507 413,643 0.5019 0.00%
2012-11-14 0 0.800 0.800 0.810 0.800 0.810 188,000 150,460 0.8003 0.507 0.507 0.513 0.507 0.513 296,812 0.5069 0.00%
2012-11-13 0 0.800 0.800 0.810 0.800 0.800 50,000 40,000 0.8000 0.507 0.507 0.513 0.507 0.507 78,939 0.5067 0.00%
2012-11-12 0 0.800 0.800 0.810 0.800 0.800 196,000 156,800 0.8000 0.507 0.507 0.513 0.507 0.507 309,443 0.5067 0.00%
2012-11-09 0 0.800 0.800 0.810 0.800 0.810 160,000 128,100 0.8006 0.507 0.507 0.513 0.507 0.513 252,606 0.5071 0.00%
2012-11-08 0 0.800 0.790 0.800 0.800 0.810 194,000 155,760 0.8029 0.507 0.500 0.507 0.507 0.513 306,285 0.5085 -1.23%
2012-11-07 0 0.810 0.800 0.810 0.810 0.810 94,000 76,140 0.8100 0.513 0.507 0.513 0.513 0.513 148,406 0.5131 1.25%
2012-11-06 0 0.800 0.800 0.810 0.800 0.810 104,000 83,240 0.8004 0.507 0.507 0.513 0.507 0.513 164,194 0.5070 0.00%
2012-11-05 0 0.800 0.800 0.810 0.790 0.800 190,000 150,780 0.7936 0.507 0.507 0.513 0.500 0.507 299,970 0.5027 0.00%
2012-11-02 0 0.800 0.800 0.810 0.790 0.800 152,000 121,500 0.7993 0.507 0.507 0.513 0.500 0.507 239,976 0.5063 1.27%
2012-11-01 0 0.790 0.790 0.800 0.790 0.800 122,000 97,480 0.7990 0.500 0.500 0.507 0.500 0.507 192,612 0.5061 -1.25%
2012-10-31 0 0.800 0.790 0.800 0.800 0.800 150,000 120,000 0.8000 0.507 0.500 0.507 0.507 0.507 236,818 0.5067 -1.23%
2012-10-30 0 0.810 0.790 0.810 - - 0 0 - 0.513 0.500 0.513 - - 0 - 0.00%
2012-10-29 0 0.810 0.790 0.810 0.810 0.820 100,000 81,500 0.8150 0.513 0.500 0.513 0.513 0.519 157,879 0.5162 1.25%
2012-10-26 0 0.800 0.790 0.810 0.800 0.800 172,000 137,600 0.8000 0.507 0.500 0.513 0.507 0.507 271,552 0.5067 -1.23%
2012-10-25 0 0.810 0.800 0.810 0.800 0.810 650,000 520,280 0.8004 0.513 0.507 0.513 0.507 0.513 1,026,213 0.5070 1.25%
2012-10-24 0 0.800 0.800 0.810 0.800 0.800 370,000 296,000 0.8000 0.507 0.507 0.513 0.507 0.507 584,152 0.5067 1.27%
2012-10-22 0 0.790 0.790 0.830 0.790 0.830 80,000 65,200 0.8150 0.500 0.500 0.526 0.500 0.526 126,303 0.5162 -2.47%
2012-10-19 0 0.810 0.800 0.810 0.800 0.810 82,000 65,920 0.8039 0.513 0.507 0.513 0.507 0.513 129,461 0.5092 1.25%
2012-10-18 0 0.800 0.800 0.810 0.790 0.800 346,000 276,100 0.7980 0.507 0.507 0.513 0.500 0.507 546,261 0.5054 0.00%
2012-10-17 0 0.800 0.800 0.810 0.800 0.800 50,000 40,000 0.8000 0.507 0.507 0.513 0.507 0.507 78,939 0.5067 0.00%
2012-10-16 0 0.800 0.800 0.810 0.800 0.800 300,000 240,000 0.8000 0.507 0.507 0.513 0.507 0.507 473,637 0.5067 1.27%
2012-10-15 0 0.790 0.790 0.810 - - 50,000 40,000 0.8000 0.500 0.500 0.513 - - 78,939 0.5067 0.00%
2012-10-12 0 0.790 0.790 0.800 0.790 0.790 106,000 84,240 0.7947 0.500 0.500 0.507 0.500 0.500 167,352 0.5034 -1.25%
2012-10-11 0 0.800 0.790 0.810 - - 0 0 - 0.507 0.500 0.513 - - 0 - 0.00%
2012-10-10 0 0.800 0.790 0.800 0.800 0.810 314,000 251,700 0.8016 0.507 0.500 0.507 0.507 0.513 495,740 0.5077 0.00%
2012-10-09 0 0.800 0.800 0.820 0.800 0.810 124,000 100,200 0.8081 0.507 0.507 0.519 0.507 0.513 195,770 0.5118 0.00%
2012-10-08 0 0.800 0.790 0.800 0.800 0.800 50,000 40,000 0.8000 0.507 0.500 0.507 0.507 0.507 78,939 0.5067 0.00%
2012-10-05 0 0.800 0.800 0.830 0.800 0.810 68,000 54,740 0.8050 0.507 0.507 0.526 0.507 0.513 107,358 0.5099 1.27%
2012-10-04 0 0.790 0.790 0.810 0.790 0.790 20,000 15,800 0.7900 0.500 0.500 0.513 0.500 0.500 31,576 0.5004 0.00%
2012-10-03 0 0.790 0.790 0.810 0.790 0.800 32,000 25,500 0.7969 0.500 0.500 0.513 0.500 0.507 50,521 0.5047 -1.25%
2012-09-28 0 0.800 0.800 0.810 0.800 0.800 24,000 19,200 0.8000 0.507 0.507 0.513 0.507 0.507 37,891 0.5067 0.00%
2012-09-27 0 0.800 0.800 0.810 0.800 0.800 24,000 19,200 0.8000 0.507 0.507 0.513 0.507 0.507 37,891 0.5067 0.00%
2012-09-26 0 0.800 0.800 0.810 - - 0 0 - 0.507 0.507 0.513 - - 0 - 0.00%
2012-09-25 0 0.800 0.800 0.810 0.800 0.810 150,000 120,400 0.8027 0.507 0.507 0.513 0.507 0.513 236,818 0.5084 -1.23%
2012-09-24 0 0.810 0.810 0.820 0.810 0.810 50,000 40,500 0.8100 0.513 0.513 0.519 0.513 0.513 78,939 0.5131 0.00%
2012-09-21 0 0.810 0.800 0.820 - - 0 0 - 0.513 0.507 0.519 - - 0 - 0.00%
2012-09-20 0 0.810 0.800 0.820 - - 0 0 - 0.513 0.507 0.519 - - 0 - 0.00%
2012-09-19 0 0.810 0.800 0.820 0.810 0.810 100,000 81,000 0.8100 0.513 0.507 0.519 0.513 0.513 157,879 0.5131 0.00%
2012-09-18 0 0.810 0.810 0.820 0.810 0.810 84,000 68,040 0.8100 0.513 0.513 0.519 0.513 0.513 132,618 0.5131 0.00%
2012-09-17 0 0.810 0.800 0.830 - - 0 0 - 0.513 0.507 0.526 - - 0 - 0.00%
2012-09-14 0 0.810 0.800 0.820 - - 0 0 - 0.513 0.507 0.519 - - 0 - 0.00%
2012-09-13 0 0.810 0.810 0.820 0.810 0.810 88,000 71,280 0.8100 0.513 0.513 0.519 0.513 0.513 138,933 0.5131 0.00%
2012-09-12 0 0.810 0.810 0.820 0.810 0.810 202,000 163,620 0.8100 0.513 0.513 0.519 0.513 0.513 318,915 0.5131 0.00%
2012-09-11 0 0.810 0.800 0.810 - - 0 0 - 0.513 0.507 0.513 - - 0 - 0.00%
2012-09-10 0 0.810 0.800 0.810 0.800 0.810 80,000 64,500 0.8063 0.513 0.507 0.513 0.507 0.513 126,303 0.5107 0.00%
2012-09-07 0 0.810 0.800 0.810 0.790 0.810 58,000 46,800 0.8069 0.513 0.507 0.513 0.500 0.513 91,570 0.5111 2.53%
2012-09-06 0 0.790 0.790 0.800 0.790 0.790 2,000 1,580 0.7900 0.500 0.500 0.507 0.500 0.500 3,158 0.5004 -2.47%
2012-09-05 0 0.810 0.790 0.850 0.800 0.810 52,000 42,100 0.8096 0.513 0.500 0.538 0.507 0.513 82,097 0.5128 2.53%
2012-09-04 0 0.790 0.790 0.800 0.790 0.790 64,000 50,560 0.7900 0.500 0.500 0.507 0.500 0.500 101,042 0.5004 -2.47%
2012-09-03 0 0.810 0.800 0.850 0.800 0.810 180,000 145,300 0.8072 0.513 0.507 0.538 0.507 0.513 284,182 0.5113 2.53%
2012-08-31 0 0.790 0.790 0.800 0.780 0.790 150,000 118,300 0.7887 0.500 0.500 0.507 0.494 0.500 236,818 0.4995 -1.25%
2012-08-30 0 0.800 0.800 0.810 0.800 0.800 312,000 249,600 0.8000 0.507 0.507 0.513 0.507 0.507 492,582 0.5067 0.00%
2012-08-29 0 0.800 0.800 0.810 0.800 0.800 160,000 128,000 0.8000 0.507 0.507 0.513 0.507 0.507 252,606 0.5067 -2.44%
2012-08-28 0 0.820 0.790 0.850 0.800 0.820 210,000 170,200 0.8105 0.519 0.500 0.538 0.507 0.519 331,546 0.5134 3.80%
2012-08-27 0 0.790 0.790 0.800 - - 0 0 - 0.500 0.500 0.507 - - 0 - 0.00%
2012-08-24 0 0.790 0.790 0.800 0.790 0.790 10,000 7,900 0.7900 0.500 0.500 0.507 0.500 0.500 15,788 0.5004 -1.25%
2012-08-23 0 0.800 0.780 0.800 0.790 0.800 140,000 111,980 0.7999 0.507 0.494 0.507 0.500 0.507 221,030 0.5066 2.56%
2012-08-22 0 0.780 0.780 0.790 0.780 0.790 100,000 78,100 0.7810 0.494 0.494 0.500 0.494 0.500 157,879 0.4947 0.00%
2012-08-21 0 0.780 0.780 0.790 0.780 0.780 2,000 1,560 0.7800 0.494 0.494 0.500 0.494 0.494 3,158 0.4940 -1.27%
2012-08-20 0 0.790 0.790 0.800 0.790 0.790 44,000 34,760 0.7900 0.500 0.500 0.507 0.500 0.500 69,467 0.5004 0.00%
2012-08-17 0 0.790 0.780 0.790 - - 0 0 - 0.500 0.494 0.500 - - 0 - -1.25%
2012-08-16 0 0.800 0.780 0.800 0.790 0.800 88,000 70,360 0.7995 0.507 0.494 0.507 0.500 0.507 138,933 0.5064 2.56%
2012-08-15 0 0.780 0.780 0.790 - - 0 0 - 0.494 0.494 0.500 - - 0 - 0.00%
2012-08-14 0 0.780 0.780 0.790 - - 0 0 - 0.494 0.494 0.500 - - 0 - 0.00%
2012-08-13 0 0.780 0.780 0.790 0.780 0.780 22,000 17,160 0.7800 0.494 0.494 0.500 0.494 0.494 34,733 0.4940 -2.50%
2012-08-10 0 0.800 0.780 0.800 0.800 0.800 118,000 94,400 0.8000 0.507 0.494 0.507 0.507 0.507 186,297 0.5067 2.56%
2012-08-09 0 0.780 0.780 0.800 0.780 0.780 4,000 3,120 0.7800 0.494 0.494 0.507 0.494 0.494 6,315 0.4940 0.00%
2012-08-08 0 0.780 0.780 0.800 0.780 0.800 134,000 105,940 0.7906 0.494 0.494 0.507 0.494 0.507 211,558 0.5008 -2.50%
2012-08-07 0 0.800 0.790 0.800 0.790 0.800 38,000 30,320 0.7979 0.507 0.500 0.507 0.500 0.507 59,994 0.5054 -3.61%
2012-08-06 0 0.830 0.780 0.830 - - 0 0 - 0.526 0.494 0.526 - - 0 - 0.00%
2012-08-03 0 0.830 0.780 0.830 0.850 0.850 218,000 185,300 0.8500 0.526 0.494 0.526 0.538 0.538 344,176 0.5384 6.41%
2012-08-02 0 0.780 0.780 0.800 0.780 0.780 20,000 15,600 0.7800 0.494 0.494 0.507 0.494 0.494 31,576 0.4940 0.00%
2012-08-01 0 0.780 0.780 0.850 0.780 0.780 8,000 6,240 0.7800 0.494 0.494 0.538 0.494 0.494 12,630 0.4940 0.00%
2012-07-31 0 0.780 0.780 0.840 0.780 0.780 30,000 23,400 0.7800 0.494 0.494 0.532 0.494 0.494 47,364 0.4940 0.00%
2012-07-30 0 0.780 0.780 0.850 - - 0 0 - 0.494 0.494 0.538 - - 0 - 0.00%
2012-07-27 0 0.780 0.780 0.800 0.780 0.780 100,000 78,000 0.7800 0.494 0.494 0.507 0.494 0.494 157,879 0.4940 0.00%
2012-07-26 0 0.780 0.780 0.800 - - 0 0 - 0.494 0.494 0.507 - - 0 - 0.00%
2012-07-25 0 0.780 0.780 0.800 0.780 0.780 22,000 17,160 0.7800 0.494 0.494 0.507 0.494 0.494 34,733 0.4940 0.00%
2012-07-24 0 0.780 0.780 0.850 - - 0 0 - 0.494 0.494 0.538 - - 0 - 0.00%
2012-07-23 0 0.780 0.780 0.800 0.780 0.780 44,000 34,320 0.7800 0.494 0.494 0.507 0.494 0.494 69,467 0.4940 -2.50%
2012-07-20 0 0.800 0.780 0.820 - - 0 0 - 0.507 0.494 0.519 - - 0 - 0.00%
2012-07-19 0 0.800 0.770 0.800 - - 0 0 - 0.507 0.488 0.507 - - 0 - -1.23%
2012-07-18 0 0.810 0.770 0.810 - - 0 0 - 0.513 0.488 0.513 - - 0 - -1.22%
2012-07-17 0 0.820 0.780 0.820 - - 0 0 - 0.519 0.494 0.519 - - 0 - 0.00%
2012-07-16 0 0.820 0.770 0.820 0.820 0.820 6,000 4,920 0.8200 0.519 0.488 0.519 0.519 0.519 9,473 0.5194 7.89%
2012-07-13 0 0.760 0.760 0.800 0.760 0.780 950,000 735,600 0.7743 0.481 0.481 0.507 0.481 0.494 1,499,849 0.4904 -2.56%
2012-07-12 0 0.780 0.780 0.800 - - 0 0 - 0.494 0.494 0.507 - - 0 - 0.00%
2012-07-11 0 0.780 0.780 0.850 - - 0 0 - 0.494 0.494 0.538 - - 0 - 0.00%
2012-07-10 0 0.780 0.780 0.850 0.780 0.780 28,000 21,840 0.7800 0.494 0.494 0.538 0.494 0.494 44,206 0.4940 -1.27%
2012-07-09 0 0.790 0.780 0.800 - - 0 0 - 0.500 0.494 0.507 - - 0 - 0.00%
2012-07-06 0 0.790 0.780 0.820 - - 0 0 - 0.500 0.494 0.519 - - 0 - 0.00%
2012-07-05 0 0.790 0.790 0.850 0.780 0.780 4,000 3,120 0.7800 0.500 0.500 0.538 0.494 0.494 6,315 0.4940 0.00%
2012-07-04 0 0.790 0.780 0.790 0.790 0.790 92,000 72,680 0.7900 0.500 0.494 0.500 0.500 0.500 145,249 0.5004 0.00%
2012-07-03 0 0.790 0.790 0.850 0.790 0.790 130,000 102,700 0.7900 0.500 0.500 0.538 0.500 0.500 205,243 0.5004 0.00%
2012-06-29 0 0.790 0.790 0.850 0.790 0.800 54,000 42,860 0.7937 0.500 0.500 0.538 0.500 0.507 85,255 0.5027 0.00%
2012-06-28 0 0.790 0.790 0.850 - - 0 0 - 0.500 0.500 0.538 - - 0 - 0.00%
2012-06-27 0 0.790 0.790 0.850 0.790 0.790 24,000 18,960 0.7900 0.500 0.500 0.538 0.500 0.500 37,891 0.5004 0.00%
2012-06-26 0 0.790 0.790 0.840 0.790 0.790 120,000 94,800 0.7900 0.500 0.500 0.532 0.500 0.500 189,455 0.5004 0.00%
2012-06-25 0 0.790 0.790 0.820 - - 0 0 - 0.500 0.500 0.519 - - 0 - 0.00%
2012-06-22 0 0.790 0.790 0.820 0.790 0.790 64,000 50,560 0.7900 0.500 0.500 0.519 0.500 0.500 101,042 0.5004 0.00%
2012-06-21 0 0.790 0.790 0.800 0.790 0.790 114,000 90,060 0.7900 0.500 0.500 0.507 0.500 0.500 179,982 0.5004 0.00%
2012-06-20 0 0.790 0.790 0.800 0.790 0.790 64,000 50,560 0.7900 0.500 0.500 0.507 0.500 0.500 101,042 0.5004 -1.25%
2012-06-19 0 0.800 0.800 0.820 - - 0 0 - 0.507 0.507 0.519 - - 0 - 1.27%
2012-06-18 0 0.790 0.790 0.850 0.790 0.790 110,000 86,900 0.7900 0.500 0.500 0.538 0.500 0.500 173,667 0.5004 -1.25%
2012-06-15 0 0.800 0.790 0.820 - - 0 0 - 0.507 0.500 0.519 - - 0 - 0.00%
2012-06-14 0 0.800 0.790 0.800 - - 0 0 - 0.507 0.500 0.507 - - 0 - 0.00%
2012-06-13 0 0.800 0.800 0.810 0.800 0.800 186,000 148,800 0.8000 0.507 0.507 0.513 0.507 0.507 293,655 0.5067 0.00%
2012-06-12 0 0.800 0.800 0.810 0.790 0.800 220,000 175,800 0.7991 0.507 0.507 0.513 0.500 0.507 347,334 0.5061 0.00%
2012-06-11 0 0.800 0.790 0.800 0.800 0.800 14,000 11,200 0.8000 0.507 0.500 0.507 0.507 0.507 22,103 0.5067 1.27%
2012-06-08 0 0.790 0.790 0.800 0.790 0.790 56,000 44,240 0.7900 0.500 0.500 0.507 0.500 0.500 88,412 0.5004 -1.25%
2012-06-07 0 0.800 0.780 0.800 0.800 0.800 14,000 11,200 0.8000 0.507 0.494 0.507 0.507 0.507 22,103 0.5067 0.00%
2012-06-06 0 0.800 0.780 0.800 0.780 0.800 288,000 228,040 0.7918 0.507 0.494 0.507 0.494 0.507 454,691 0.5015 0.00%
2012-06-05 0 0.800 0.790 0.800 0.790 0.800 40,000 31,800 0.7950 0.507 0.500 0.507 0.500 0.507 63,152 0.5036 0.00%
2012-06-04 0 0.800 0.800 0.810 0.800 0.800 44,000 35,200 0.8000 0.507 0.507 0.513 0.507 0.507 69,467 0.5067 -1.23%
2012-06-01 0 0.810 0.800 0.820 0.810 0.810 120,000 97,200 0.8100 0.513 0.507 0.519 0.513 0.513 189,455 0.5131 0.00%
2012-05-31 0 0.810 0.800 0.810 - - 0 0 - 0.513 0.507 0.513 - - 0 - 0.00%
2012-05-30 0 0.810 0.800 0.810 0.810 0.810 100,000 81,000 0.8100 0.513 0.507 0.513 0.513 0.513 157,879 0.5131 0.00%
2012-05-29 0 0.810 0.810 0.820 0.800 0.810 70,000 56,460 0.8066 0.513 0.513 0.519 0.507 0.513 110,515 0.5109 1.25%
2012-05-28 0 0.800 0.800 0.820 0.800 0.800 90,000 72,000 0.8000 0.507 0.507 0.519 0.507 0.507 142,091 0.5067 -1.23%
2012-05-25 0 0.810 0.810 0.830 0.800 0.810 144,000 115,740 0.8038 0.513 0.513 0.526 0.507 0.513 227,346 0.5091 1.25%
2012-05-24 0 0.800 0.790 0.810 0.800 0.810 204,000 164,200 0.8049 0.507 0.500 0.513 0.507 0.513 322,073 0.5098 -1.23%
2012-05-23 0 0.810 0.810 0.850 0.810 0.810 56,000 45,360 0.8100 0.513 0.513 0.538 0.513 0.513 88,412 0.5131 0.00%
2012-05-22 0 0.810 0.810 0.840 0.800 0.810 52,000 42,040 0.8085 0.513 0.513 0.532 0.507 0.513 82,097 0.5121 0.00%
2012-05-21 0 0.810 0.810 0.820 0.810 0.810 2,000 1,620 0.8100 0.513 0.513 0.519 0.513 0.513 3,158 0.5131 1.25%
2012-05-18 0 0.800 0.800 0.840 0.800 0.810 134,000 108,000 0.8060 0.507 0.507 0.532 0.507 0.513 211,558 0.5105 -2.44%
2012-05-17 0 0.820 0.810 0.820 - - 0 0 - 0.519 0.513 0.519 - - 0 - 0.00%
2012-05-16 0 0.820 0.800 0.850 0.800 0.830 444,000 359,280 0.8092 0.519 0.507 0.538 0.507 0.526 700,982 0.5125 0.00%
2012-05-15 0 0.820 0.820 0.830 0.820 0.820 82,000 67,240 0.8200 0.519 0.519 0.526 0.519 0.519 129,461 0.5194 0.00%
2012-05-14 0 0.820 0.820 0.840 0.800 0.820 260,000 209,900 0.8073 0.519 0.519 0.532 0.507 0.519 410,485 0.5113 0.00%
2012-05-11 0 0.820 0.800 0.820 0.820 0.820 82,000 67,240 0.8200 0.519 0.507 0.519 0.519 0.519 129,461 0.5194 -3.53%
2012-05-10 0 0.850 0.830 0.850 0.840 0.850 408,000 346,400 0.8490 0.538 0.526 0.538 0.532 0.538 644,146 0.5378 6.25%
2012-05-09 0 0.850 0.850 0.870 0.840 0.870 274,000 234,120 0.8545 0.507 0.507 0.519 0.501 0.519 459,625 0.5094 0.00%
2012-05-08 0 0.850 0.840 0.850 0.840 0.850 72,000 60,980 0.8469 0.507 0.501 0.507 0.501 0.507 120,777 0.5049 1.19%
2012-05-07 0 0.840 0.840 0.850 0.840 0.840 80,000 67,200 0.8400 0.501 0.501 0.507 0.501 0.501 134,197 0.5008 1.20%
2012-05-04 0 0.830 0.830 0.850 0.820 0.850 272,000 227,940 0.8380 0.495 0.495 0.507 0.489 0.507 456,270 0.4996 0.00%
2012-05-03 0 0.830 0.820 0.830 0.820 0.840 276,000 229,060 0.8299 0.495 0.489 0.495 0.489 0.501 462,980 0.4948 0.00%
2012-05-02 0 0.830 0.830 0.850 0.830 0.850 92,000 77,200 0.8391 0.495 0.495 0.507 0.495 0.507 154,327 0.5002 -3.49%
2012-04-30 0 0.860 0.830 0.860 0.850 0.860 106,000 90,120 0.8502 0.513 0.495 0.513 0.507 0.513 177,811 0.5068 1.18%
2012-04-27 0 0.850 0.840 0.850 0.840 0.850 356,000 301,760 0.8476 0.507 0.501 0.507 0.501 0.507 597,177 0.5053 1.19%
2012-04-26 0 0.840 0.840 0.850 0.840 0.840 292,000 245,280 0.8400 0.501 0.501 0.507 0.501 0.501 489,819 0.5008 0.00%
2012-04-25 0 0.840 0.830 0.850 0.840 0.840 74,000 62,160 0.8400 0.501 0.495 0.507 0.501 0.501 124,132 0.5008 1.20%
2012-04-24 0 0.830 0.830 0.840 0.810 0.830 222,000 181,640 0.8182 0.495 0.495 0.501 0.483 0.495 372,397 0.4878 -1.19%
2012-04-23 0 0.840 0.820 0.850 0.810 0.840 738,000 599,880 0.8128 0.501 0.489 0.507 0.483 0.501 1,237,968 0.4846 3.70%
2012-04-20 0 0.810 0.810 0.840 0.810 0.850 292,000 237,360 0.8129 0.483 0.483 0.501 0.483 0.507 489,819 0.4846 -4.71%
2012-04-19 0 0.850 0.810 0.850 0.810 0.850 700,000 570,360 0.8148 0.507 0.483 0.507 0.483 0.507 1,174,224 0.4857 2.41%
2012-04-18 0 0.830 0.820 0.840 0.830 0.830 18,000 14,940 0.8300 0.495 0.489 0.501 0.495 0.495 30,194 0.4948 -2.35%
2012-04-17 0 0.850 0.810 0.850 0.810 0.850 248,000 204,980 0.8265 0.507 0.483 0.507 0.483 0.507 416,011 0.4927 2.41%
2012-04-16 0 0.830 0.820 0.850 0.830 0.850 180,000 152,000 0.8444 0.495 0.489 0.507 0.495 0.507 301,943 0.5034 -2.35%
2012-04-13 0 0.850 0.810 0.850 0.810 0.850 274,000 229,800 0.8387 0.507 0.483 0.507 0.483 0.507 459,625 0.5000 2.41%
2012-04-12 0 0.830 0.810 0.840 0.810 0.830 88,000 72,240 0.8209 0.495 0.483 0.501 0.483 0.495 147,617 0.4894 -1.19%
2012-04-11 0 0.840 0.820 0.840 0.840 0.840 6,000 5,040 0.8400 0.501 0.489 0.501 0.501 0.501 10,065 0.5008 -1.18%
2012-04-10 0 0.850 0.810 0.850 0.800 0.850 274,000 225,400 0.8226 0.507 0.483 0.507 0.477 0.507 459,625 0.4904 0.00%
2012-04-05 0 0.850 0.840 0.860 0.820 0.850 318,000 267,980 0.8427 0.507 0.501 0.513 0.489 0.507 533,433 0.5024 1.19%
2012-04-03 0 0.840 0.830 0.850 0.840 0.840 104,000 87,360 0.8400 0.501 0.495 0.507 0.501 0.501 174,456 0.5008 -1.18%
2012-04-02 0 0.850 0.830 0.850 - - 0 0 - 0.507 0.495 0.507 - - 0 - 0.00%
2012-03-30 0 0.850 0.820 0.850 0.830 0.850 54,000 44,980 0.8330 0.507 0.489 0.507 0.495 0.507 90,583 0.4966 0.00%
2012-03-29 0 0.850 0.840 0.850 0.850 0.850 160,000 136,000 0.8500 0.507 0.501 0.507 0.507 0.507 268,394 0.5067 0.00%
2012-03-28 0 0.850 0.830 0.870 0.830 0.850 92,000 77,400 0.8413 0.507 0.495 0.519 0.495 0.507 154,327 0.5015 0.00%
2012-03-27 0 0.850 0.840 0.850 0.850 0.850 380,000 323,000 0.8500 0.507 0.501 0.507 0.507 0.507 637,436 0.5067 0.00%
2012-03-26 0 0.850 0.840 0.850 0.850 0.850 20,000 17,000 0.8500 0.507 0.501 0.507 0.507 0.507 33,549 0.5067 0.00%
2012-03-23 0 0.850 0.830 0.870 - - 0 0 - 0.507 0.495 0.519 - - 0 - 0.00%
2012-03-22 0 0.850 0.850 0.860 0.840 0.850 208,000 176,180 0.8470 0.507 0.507 0.513 0.501 0.507 348,912 0.5049 2.41%
2012-03-21 0 0.830 0.820 0.830 0.820 0.850 42,000 34,860 0.8300 0.495 0.489 0.495 0.489 0.507 70,453 0.4948 -1.19%
2012-03-20 0 0.840 0.830 0.840 0.840 0.840 4,000 3,360 0.8400 0.501 0.495 0.501 0.501 0.501 6,710 0.5008 -1.18%
2012-03-19 0 0.850 0.840 0.850 - - 0 0 - 0.507 0.501 0.507 - - 0 - 0.00%
2012-03-16 0 0.850 0.830 0.850 - - 0 0 - 0.507 0.495 0.507 - - 0 - -2.30%
2012-03-15 0 0.870 0.840 0.870 0.840 0.870 72,000 62,340 0.8658 0.519 0.501 0.519 0.501 0.519 120,777 0.5162 0.00%
2012-03-14 0 0.870 0.830 0.870 0.840 0.870 434,000 369,680 0.8518 0.519 0.495 0.519 0.501 0.519 728,019 0.5078 0.00%
2012-03-13 0 0.870 0.860 0.880 0.860 0.900 720,000 636,200 0.8836 0.519 0.513 0.525 0.513 0.537 1,207,774 0.5268 0.00%
2012-03-12 0 0.870 0.860 0.870 0.870 0.880 120,000 104,500 0.8708 0.519 0.513 0.519 0.519 0.525 201,296 0.5191 -1.14%
2012-03-09 0 0.880 0.860 0.880 0.850 0.880 92,000 78,520 0.8535 0.525 0.513 0.525 0.507 0.525 154,327 0.5088 -1.12%
2012-03-08 0 0.890 0.870 0.890 0.850 0.930 1,718,000 1,490,220 0.8674 0.531 0.519 0.531 0.507 0.554 2,881,882 0.5171 -6.32%
2012-03-07 0 0.950 0.780 1.000 0.770 0.950 990,000 788,260 0.7962 0.566 0.465 0.596 0.459 0.566 1,660,689 0.4747 20.25%
2012-03-06 0 0.790 0.780 0.790 0.780 0.800 564,000 445,560 0.7900 0.471 0.465 0.471 0.465 0.477 946,089 0.4709 0.00%
2012-03-05 0 0.790 0.780 0.790 0.780 0.790 102,000 79,580 0.7802 0.471 0.465 0.471 0.465 0.471 171,101 0.4651 1.28%
2012-03-02 0 0.780 0.780 0.800 0.780 0.790 78,000 60,940 0.7813 0.465 0.465 0.477 0.465 0.471 130,842 0.4658 -1.27%
2012-03-01 0 0.790 0.780 0.790 0.770 0.790 124,000 96,700 0.7798 0.471 0.465 0.471 0.459 0.471 208,005 0.4649 -1.25%
2012-02-29 0 0.800 0.780 0.800 0.790 0.800 50,000 39,800 0.7960 0.477 0.465 0.477 0.471 0.477 83,873 0.4745 0.00%
2012-02-28 0 0.800 0.780 0.810 0.780 0.800 140,000 111,460 0.7961 0.477 0.465 0.483 0.465 0.477 234,845 0.4746 1.27%
2012-02-27 0 0.790 0.770 0.790 0.760 0.790 302,000 232,800 0.7709 0.471 0.459 0.471 0.453 0.471 506,594 0.4595 0.00%
2012-02-24 0 0.790 0.770 0.790 0.770 0.790 282,000 219,680 0.7790 0.471 0.459 0.471 0.459 0.471 473,045 0.4644 0.00%
2012-02-23 0 0.790 0.770 0.790 0.760 0.790 562,000 431,320 0.7675 0.471 0.459 0.471 0.453 0.471 942,734 0.4575 1.28%
2012-02-22 0 0.780 0.770 0.780 0.770 0.780 100,000 77,300 0.7730 0.465 0.459 0.465 0.459 0.465 167,746 0.4608 -1.27%
2012-02-21 0 0.790 0.780 0.790 0.770 0.790 112,000 86,780 0.7748 0.471 0.465 0.471 0.459 0.471 187,876 0.4619 1.28%
2012-02-20 0 0.780 0.770 0.780 0.770 0.780 156,000 120,600 0.7731 0.465 0.459 0.465 0.459 0.465 261,684 0.4609 0.00%
2012-02-17 0 0.780 0.780 0.790 0.760 0.780 608,000 470,660 0.7741 0.465 0.465 0.471 0.453 0.465 1,019,898 0.4615 0.00%
2012-02-16 0 0.780 0.780 0.790 0.780 0.790 78,000 61,400 0.7872 0.465 0.465 0.471 0.465 0.471 130,842 0.4693 -2.50%
2012-02-15 0 0.800 0.780 0.810 0.780 0.800 324,000 257,220 0.7939 0.477 0.465 0.483 0.465 0.477 543,498 0.4733 0.00%
2012-02-14 0 0.800 0.780 0.800 0.780 0.800 102,000 79,600 0.7804 0.477 0.465 0.477 0.465 0.477 171,101 0.4652 1.27%
2012-02-13 0 0.790 0.780 0.800 0.790 0.800 60,000 47,500 0.7917 0.471 0.465 0.477 0.471 0.477 100,648 0.4719 0.00%
2012-02-10 0 0.790 0.780 0.800 0.780 0.800 248,000 195,100 0.7867 0.471 0.465 0.477 0.465 0.477 416,011 0.4690 0.00%
2012-02-09 0 0.790 0.790 0.800 0.770 0.790 140,000 109,720 0.7837 0.471 0.471 0.477 0.459 0.471 234,845 0.4672 -1.25%
2012-02-08 0 0.800 0.780 0.800 0.780 0.800 172,000 135,520 0.7879 0.477 0.465 0.477 0.465 0.477 288,524 0.4697 0.00%
2012-02-07 0 0.800 0.780 0.800 0.780 0.800 22,000 17,200 0.7818 0.477 0.465 0.477 0.465 0.477 36,904 0.4661 1.27%
2012-02-06 0 0.790 0.780 0.790 0.780 0.790 116,000 90,580 0.7809 0.471 0.465 0.471 0.465 0.471 194,586 0.4655 -1.25%
2012-02-03 0 0.800 0.790 0.800 0.800 0.820 120,000 96,160 0.8013 0.477 0.471 0.477 0.477 0.489 201,296 0.4777 0.00%
2012-02-02 0 0.800 0.800 0.820 0.780 0.800 178,000 141,880 0.7971 0.477 0.477 0.489 0.465 0.477 298,588 0.4752 0.00%
2012-02-01 0 0.800 0.780 0.800 0.780 0.800 24,000 18,800 0.7833 0.477 0.465 0.477 0.465 0.477 40,259 0.4670 0.00%
2012-01-31 0 0.800 0.790 0.800 0.800 0.820 236,000 188,920 0.8005 0.477 0.471 0.477 0.477 0.489 395,881 0.4772 0.00%
2012-01-30 0 0.800 0.790 0.800 0.760 0.800 508,000 398,680 0.7848 0.477 0.471 0.477 0.453 0.477 852,151 0.4679 -5.88%
2012-01-27 0 0.850 0.800 0.850 0.800 0.850 62,000 49,700 0.8016 0.507 0.477 0.507 0.477 0.507 104,003 0.4779 3.66%
2012-01-26 0 0.820 0.800 0.900 - - 0 0 - 0.489 0.477 0.537 - - 0 - 0.00%
2012-01-20 0 0.820 0.790 0.820 0.780 0.820 260,000 206,200 0.7931 0.489 0.471 0.489 0.465 0.489 436,140 0.4728 0.00%
2012-01-19 0 0.820 0.790 0.820 0.800 0.820 204,000 163,240 0.8002 0.489 0.471 0.489 0.477 0.489 342,202 0.4770 0.00%
2012-01-18 0 0.820 0.790 0.820 0.800 0.820 122,000 97,640 0.8003 0.489 0.471 0.489 0.477 0.489 204,651 0.4771 1.23%
2012-01-17 0 0.810 0.790 0.810 0.780 0.810 342,000 272,620 0.7971 0.483 0.471 0.483 0.465 0.483 573,692 0.4752 1.25%
2012-01-16 0 0.800 0.780 0.800 0.780 0.800 234,000 182,900 0.7816 0.477 0.465 0.477 0.465 0.477 392,526 0.4660 1.27%
2012-01-13 0 0.790 0.780 0.800 0.790 0.790 140,000 110,600 0.7900 0.471 0.465 0.477 0.471 0.471 234,845 0.4709 -1.25%
2012-01-12 0 0.800 0.790 0.820 0.800 0.820 182,000 145,640 0.8002 0.477 0.471 0.489 0.477 0.489 305,298 0.4770 -2.44%
2012-01-11 0 0.820 0.790 0.850 0.800 0.820 112,000 89,640 0.8004 0.489 0.471 0.507 0.477 0.489 187,876 0.4771 3.80%
2012-01-10 0 0.790 0.780 0.820 0.790 0.810 134,000 107,620 0.8031 0.471 0.465 0.489 0.471 0.483 224,780 0.4788 -2.47%
2012-01-09 0 0.810 0.790 0.820 0.780 0.810 58,000 45,760 0.7890 0.483 0.471 0.489 0.465 0.483 97,293 0.4703 1.25%
2012-01-06 0 0.800 0.790 0.820 0.790 0.820 86,000 68,280 0.7940 0.477 0.471 0.489 0.471 0.489 144,262 0.4733 -2.44%
2012-01-05 0 0.820 0.790 0.820 0.800 0.820 74,000 59,260 0.8008 0.489 0.471 0.489 0.477 0.489 124,132 0.4774 0.00%
2012-01-04 0 0.820 0.790 0.820 0.790 0.820 52,000 41,240 0.7931 0.489 0.471 0.489 0.471 0.489 87,228 0.4728 -1.20%
2012-01-03 0 0.830 0.790 0.840 0.780 0.830 122,000 96,700 0.7926 0.495 0.471 0.501 0.465 0.495 204,651 0.4725 1.22%
2011-12-30 0 0.820 0.800 0.830 0.780 0.820 296,000 237,740 0.8032 0.489 0.477 0.495 0.465 0.489 496,529 0.4788 0.00%
2011-12-29 0 0.820 0.780 0.830 0.780 0.820 136,000 107,900 0.7934 0.489 0.465 0.495 0.465 0.489 228,135 0.4730 0.00%
2011-12-28 0 0.820 0.800 0.820 0.780 0.830 186,000 152,940 0.8223 0.489 0.477 0.489 0.465 0.495 312,008 0.4902 -1.20%
2011-12-23 0 0.830 0.810 0.830 0.820 0.840 386,000 320,220 0.8296 0.495 0.483 0.495 0.489 0.501 647,501 0.4945 1.22%
2011-12-22 0 0.820 0.820 0.830 0.820 0.830 128,000 106,040 0.8284 0.489 0.489 0.495 0.489 0.495 214,715 0.4939 0.00%
2011-12-21 0 0.820 0.810 0.830 0.820 0.830 20,000 16,500 0.8250 0.489 0.483 0.495 0.489 0.495 33,549 0.4918 2.50%
2011-12-20 0 0.800 0.800 0.840 - - 0 0 - 0.477 0.477 0.501 - - 0 - 0.00%
2011-12-19 0 0.800 0.780 0.800 0.780 0.800 66,000 52,320 0.7927 0.477 0.465 0.477 0.465 0.477 110,713 0.4726 0.00%
2011-12-16 0 0.800 0.800 0.840 0.800 0.800 2,000 1,600 0.8000 0.477 0.477 0.501 0.477 0.477 3,355 0.4769 0.00%
2011-12-15 0 0.800 0.780 0.840 0.800 0.800 2,000 1,600 0.8000 0.477 0.465 0.501 0.477 0.477 3,355 0.4769 -3.61%
2011-12-14 0 0.830 0.800 0.830 0.780 0.830 20,000 15,740 0.7870 0.495 0.477 0.495 0.465 0.495 33,549 0.4692 2.47%
2011-12-13 0 0.810 0.810 0.820 0.760 0.810 54,000 42,140 0.7804 0.483 0.483 0.489 0.453 0.483 90,583 0.4652 -1.22%
2011-12-12 0 0.820 0.800 0.830 - - 0 0 - 0.489 0.477 0.495 - - 0 - 0.00%
2011-12-09 0 0.820 0.790 0.820 - - 0 0 - 0.489 0.471 0.489 - - 0 - 0.00%
2011-12-08 0 0.820 0.810 0.820 0.780 0.820 62,000 48,540 0.7829 0.489 0.483 0.489 0.465 0.489 104,003 0.4667 0.00%
2011-12-07 0 0.820 0.800 0.820 0.800 0.820 88,000 70,480 0.8009 0.489 0.477 0.489 0.477 0.489 147,617 0.4775 -1.20%
2011-12-06 0 0.830 0.800 0.830 0.800 0.830 50,000 40,220 0.8044 0.495 0.477 0.495 0.477 0.495 83,873 0.4795 -1.19%
2011-12-05 0 0.840 0.820 0.840 - - 0 0 - 0.501 0.489 0.501 - - 0 - 0.00%
2011-12-02 0 0.840 0.810 0.840 0.820 0.840 60,000 49,400 0.8233 0.501 0.483 0.501 0.489 0.501 100,648 0.4908 -1.18%
2011-12-01 0 0.850 0.820 0.850 0.820 0.850 174,000 144,940 0.8330 0.507 0.489 0.507 0.489 0.507 291,879 0.4966 3.66%
2011-11-30 0 0.820 0.790 0.820 0.780 0.820 100,000 78,820 0.7882 0.489 0.471 0.489 0.465 0.489 167,746 0.4699 0.00%
2011-11-29 0 0.820 0.790 0.820 0.790 0.820 64,000 51,220 0.8003 0.489 0.471 0.489 0.471 0.489 107,358 0.4771 1.23%
2011-11-28 0 0.810 0.800 0.810 0.810 0.830 148,000 119,960 0.8105 0.483 0.477 0.483 0.483 0.495 248,265 0.4832 0.00%
2011-11-25 0 0.810 0.760 0.820 0.760 0.810 540,000 416,600 0.7715 0.483 0.453 0.489 0.453 0.483 905,830 0.4599 -1.22%
2011-11-24 0 0.820 0.800 0.840 0.790 0.820 14,000 11,200 0.8000 0.489 0.477 0.501 0.471 0.489 23,484 0.4769 1.23%
2011-11-23 0 0.810 0.810 0.830 0.780 0.820 266,000 210,440 0.7911 0.483 0.483 0.495 0.465 0.489 446,205 0.4716 -3.57%
2011-11-22 0 0.840 0.810 0.840 0.800 0.840 90,000 74,180 0.8242 0.501 0.483 0.501 0.477 0.501 150,972 0.4914 0.00%
2011-11-21 0 0.840 0.840 0.880 0.810 0.840 368,000 304,280 0.8268 0.501 0.501 0.525 0.483 0.501 617,306 0.4929 7.69%
2011-11-18 0 0.780 0.780 0.820 0.780 0.810 42,000 33,040 0.7867 0.465 0.465 0.489 0.465 0.483 70,453 0.4690 -4.88%
2011-11-17 0 0.820 0.820 0.830 - - 0 0 - 0.489 0.489 0.495 - - 0 - 0.00%
2011-11-16 0 0.820 0.800 0.830 0.810 0.830 38,000 30,900 0.8132 0.489 0.477 0.495 0.483 0.495 63,744 0.4848 -1.20%
2011-11-15 0 0.830 0.820 0.830 0.810 0.830 114,000 93,160 0.8172 0.495 0.489 0.495 0.483 0.495 191,231 0.4872 -1.19%
2011-11-14 0 0.840 0.810 0.840 0.810 0.840 260,000 215,160 0.8275 0.501 0.483 0.501 0.483 0.501 436,140 0.4933 1.20%
2011-11-11 0 0.830 0.820 0.840 0.800 0.830 196,000 159,780 0.8152 0.495 0.489 0.501 0.477 0.495 328,783 0.4860 0.00%
2011-11-10 0 0.830 0.800 0.840 0.780 0.830 256,000 206,500 0.8066 0.495 0.477 0.501 0.465 0.495 429,431 0.4809 1.22%
2011-11-09 0 0.820 0.810 0.820 0.800 0.820 184,000 148,060 0.8047 0.489 0.483 0.489 0.477 0.489 308,653 0.4797 0.00%
2011-11-08 0 0.820 0.790 0.820 0.790 0.820 238,000 189,940 0.7981 0.489 0.471 0.489 0.471 0.489 399,236 0.4758 2.50%
2011-11-07 0 0.800 0.790 0.800 0.730 0.800 380,000 287,080 0.7555 0.477 0.471 0.477 0.435 0.477 637,436 0.4504 2.56%
2011-11-04 0 0.780 0.780 0.800 0.780 0.800 100,000 78,420 0.7842 0.465 0.465 0.477 0.465 0.477 167,746 0.4675 0.00%
2011-11-03 0 0.780 0.770 0.780 0.760 0.780 98,000 74,960 0.7649 0.465 0.459 0.465 0.453 0.465 164,391 0.4560 0.00%
2011-11-02 0 0.780 0.750 0.790 0.720 0.780 142,000 104,800 0.7380 0.465 0.447 0.471 0.429 0.465 238,200 0.4400 1.30%
2011-11-01 0 0.770 0.760 0.790 0.760 0.790 112,000 86,620 0.7734 0.459 0.453 0.471 0.453 0.471 187,876 0.4610 -3.75%
2011-10-31 0 0.800 0.780 0.800 0.780 0.820 618,000 484,940 0.7847 0.477 0.465 0.477 0.465 0.489 1,036,672 0.4678 6.67%
2011-10-28 0 0.750 0.740 0.750 0.730 0.760 240,000 177,540 0.7398 0.447 0.441 0.447 0.435 0.453 402,591 0.4410 2.74%
2011-10-27 0 0.730 0.720 0.730 0.690 0.730 642,000 455,240 0.7091 0.435 0.429 0.435 0.411 0.435 1,076,931 0.4227 4.29%
2011-10-26 0 0.700 0.680 0.700 0.660 0.700 434,000 290,000 0.6682 0.417 0.405 0.417 0.393 0.417 728,019 0.3983 0.00%
2011-10-25 0 0.700 0.700 0.710 0.690 0.710 404,000 280,840 0.6951 0.417 0.417 0.423 0.411 0.423 677,695 0.4144 0.00%
2011-10-24 0 0.700 0.680 0.700 0.680 0.700 670,000 465,160 0.6943 0.417 0.405 0.417 0.405 0.417 1,123,900 0.4139 2.94%
2011-10-21 0 0.680 0.670 0.690 0.660 0.680 102,000 69,320 0.6796 0.405 0.399 0.411 0.393 0.405 171,101 0.4051 0.00%
2011-10-20 0 0.680 0.650 0.690 0.650 0.680 1,676,000 1,124,000 0.6706 0.405 0.387 0.411 0.387 0.405 2,811,428 0.3998 1.49%
2011-10-19 0 0.670 0.660 0.670 0.670 0.670 30,000 20,100 0.6700 0.399 0.393 0.399 0.399 0.399 50,324 0.3994 0.00%
2011-10-18 0 0.670 0.660 0.670 0.660 0.670 150,000 99,500 0.6633 0.399 0.393 0.399 0.393 0.399 251,619 0.3954 -4.29%
2011-10-17 0 0.700 0.680 0.700 0.680 0.700 220,000 151,040 0.6865 0.417 0.405 0.417 0.405 0.417 369,042 0.4093 4.48%
2011-10-14 0 0.670 0.650 0.680 0.650 0.680 212,000 140,560 0.6630 0.399 0.387 0.405 0.387 0.405 355,622 0.3953 -1.47%
2011-10-13 0 0.680 0.660 0.680 0.650 0.680 770,000 518,600 0.6735 0.405 0.393 0.405 0.387 0.405 1,291,647 0.4015 0.00%
2011-10-12 0 0.680 0.670 0.680 0.670 0.680 1,010,000 684,800 0.6780 0.405 0.399 0.405 0.399 0.405 1,694,238 0.4042 0.00%
2011-10-11 0 0.680 0.670 0.680 0.670 0.750 606,000 411,420 0.6789 0.405 0.399 0.405 0.399 0.447 1,016,543 0.4047 1.49%
2011-10-10 0 0.670 0.650 0.680 0.650 0.670 304,000 200,660 0.6601 0.399 0.387 0.405 0.387 0.399 509,949 0.3935 0.00%
2011-10-07 0 0.670 0.650 0.670 0.650 0.680 182,000 121,740 0.6689 0.399 0.387 0.399 0.387 0.405 305,298 0.3988 0.00%
2011-10-06 0 0.670 0.670 0.680 0.650 0.670 134,000 89,420 0.6673 0.399 0.399 0.405 0.387 0.399 224,780 0.3978 3.08%
2011-10-04 0 0.650 0.500 0.650 0.650 0.650 38,000 24,700 0.6500 0.387 0.298 0.387 0.387 0.387 63,744 0.3875 0.00%
2011-10-03 0 0.650 0.650 0.660 0.650 0.650 22,000 14,300 0.6500 0.387 0.387 0.393 0.387 0.387 36,904 0.3875 -2.99%
2011-09-30 0 0.670 0.650 0.670 0.670 0.680 32,000 21,540 0.6731 0.399 0.387 0.399 0.399 0.405 53,679 0.4013 0.00%
2011-09-28 0 0.670 0.660 0.680 0.670 0.700 336,000 228,820 0.6810 0.399 0.393 0.405 0.399 0.417 563,628 0.4060 -5.63%
2011-09-27 0 0.710 0.680 0.710 0.680 0.710 358,000 249,780 0.6977 0.423 0.405 0.423 0.405 0.423 600,532 0.4159 1.43%
2011-09-26 0 0.700 0.680 0.700 0.680 0.710 584,000 406,240 0.6956 0.417 0.405 0.417 0.405 0.423 979,639 0.4147 0.00%
2011-09-23 0 0.700 0.700 0.730 0.700 0.730 402,000 284,460 0.7076 0.417 0.417 0.435 0.417 0.435 674,340 0.4218 -4.11%
2011-09-22 0 0.730 0.730 0.800 0.710 0.740 188,000 135,260 0.7195 0.435 0.435 0.477 0.423 0.441 315,363 0.4289 -2.67%
2011-09-21 0 0.750 0.750 0.770 0.680 0.750 170,000 122,040 0.7179 0.447 0.447 0.459 0.405 0.447 285,169 0.4280 5.63%
2011-09-20 0 0.710 0.710 0.790 0.700 0.740 722,000 519,360 0.7193 0.423 0.423 0.471 0.417 0.441 1,211,128 0.4288 -4.05%
2011-09-19 0 0.740 0.740 0.800 0.740 0.740 40,000 29,600 0.7400 0.441 0.441 0.477 0.441 0.441 67,099 0.4411 -2.63%
2011-09-16 0 0.760 0.760 0.800 0.710 0.760 298,000 220,180 0.7389 0.453 0.453 0.477 0.423 0.453 499,884 0.4405 0.00%
2011-09-15 0 0.760 0.750 0.790 0.760 0.760 136,000 103,360 0.7600 0.453 0.447 0.471 0.453 0.453 228,135 0.4531 0.00%
2011-09-14 0 0.760 0.730 0.790 0.760 0.760 10,000 7,600 0.7600 0.453 0.435 0.471 0.453 0.453 16,775 0.4531 0.00%
2011-09-12 0 0.760 0.730 0.800 - - 0 0 - 0.453 0.435 0.477 - - 0 - 0.00%
2011-09-09 0 0.760 0.760 0.770 0.750 0.770 300,000 228,000 0.7600 0.453 0.453 0.459 0.447 0.459 503,239 0.4531 -5.00%
2011-09-08 0 0.800 0.780 0.800 - - 0 0 - 0.477 0.465 0.477 - - 0 - 0.00%
2011-09-07 0 0.800 0.770 0.800 0.750 0.800 330,000 250,960 0.7605 0.477 0.459 0.477 0.447 0.477 553,563 0.4534 2.56%
2011-09-06 0 0.780 0.780 0.800 0.760 0.790 90,000 70,040 0.7782 0.465 0.465 0.477 0.453 0.471 150,972 0.4639 0.00%
2011-09-05 0 0.780 0.750 0.780 - - 0 0 - 0.465 0.447 0.465 - - 0 - 0.00%
2011-09-02 0 0.780 0.770 0.800 0.770 0.800 156,000 121,180 0.7768 0.465 0.459 0.477 0.459 0.477 261,684 0.4631 1.30%
2011-09-01 0 0.770 0.770 0.800 0.760 0.800 712,000 554,740 0.7791 0.459 0.459 0.477 0.453 0.477 1,194,354 0.4645 -2.53%
2011-08-31 0 0.790 0.790 0.800 0.780 0.800 300,000 237,600 0.7920 0.471 0.471 0.477 0.465 0.477 503,239 0.4721 -3.66%
2011-08-30 0 0.820 0.820 0.830 0.780 0.830 292,000 236,040 0.8084 0.489 0.489 0.495 0.465 0.495 489,819 0.4819 6.49%
2011-08-29 0 0.770 0.770 0.780 0.770 0.800 138,000 108,560 0.7867 0.459 0.459 0.465 0.459 0.477 231,490 0.4690 -3.75%
2011-08-26 0 0.800 0.780 0.800 0.800 0.840 26,000 20,880 0.8031 0.477 0.465 0.477 0.477 0.501 43,614 0.4787 2.56%
2011-08-25 0 0.780 0.780 0.820 0.770 0.770 2,000 1,540 0.7700 0.465 0.465 0.489 0.459 0.459 3,355 0.4590 0.00%
2011-08-24 0 0.780 0.780 0.800 0.770 0.800 150,000 118,480 0.7899 0.465 0.465 0.477 0.459 0.477 251,619 0.4709 -1.27%
2011-08-23 0 0.790 0.780 0.790 0.770 0.810 218,000 174,520 0.8006 0.471 0.465 0.471 0.459 0.483 365,687 0.4772 -4.82%
2011-08-22 0 0.830 0.730 0.830 0.780 0.860 652,000 526,580 0.8076 0.495 0.435 0.495 0.465 0.513 1,093,706 0.4815 -7.78%
2011-08-19 0 0.900 0.860 0.920 0.840 0.900 176,000 151,560 0.8611 0.537 0.513 0.548 0.501 0.537 295,234 0.5134 -3.23%
2011-08-18 0 0.930 0.860 0.930 - - 0 0 - 0.554 0.513 0.554 - - 0 - 0.00%
2011-08-17 0 0.930 0.870 0.930 0.930 0.930 2,000 1,860 0.9300 0.554 0.519 0.554 0.554 0.554 3,355 0.5544 0.00%
2011-08-16 0 0.930 0.870 0.930 0.930 0.950 22,000 20,860 0.9482 0.554 0.519 0.554 0.554 0.566 36,904 0.5652 3.33%
2011-08-15 0 0.900 0.870 0.910 0.840 0.900 232,000 203,660 0.8778 0.537 0.519 0.542 0.501 0.537 389,171 0.5233 4.65%
2011-08-12 0 0.860 0.860 0.880 0.860 0.900 250,000 219,180 0.8767 0.513 0.513 0.525 0.513 0.537 419,366 0.5226 -5.49%
2011-08-11 0 0.910 0.880 0.910 0.880 0.950 174,000 156,260 0.8980 0.542 0.525 0.542 0.525 0.566 291,879 0.5354 -4.21%
2011-08-10 0 0.950 0.880 0.950 0.860 0.950 54,000 47,360 0.8770 0.566 0.525 0.566 0.513 0.566 90,583 0.5228 0.00%
2011-08-09 0 0.950 0.880 0.950 0.800 0.950 52,000 46,880 0.9015 0.566 0.525 0.566 0.477 0.566 87,228 0.5374 -3.06%
2011-08-08 0 0.980 0.910 0.980 0.910 1.020 690,000 650,360 0.9426 0.584 0.542 0.584 0.542 0.608 1,157,450 0.5619 -2.00%
2011-08-05 0 1.000 0.990 1.030 0.980 1.040 1,186,000 1,187,020 1.0009 0.596 0.590 0.614 0.584 0.620 1,989,471 0.5967 -4.76%
2011-08-04 0 1.050 1.040 1.050 1.040 1.050 160,000 167,680 1.0480 0.626 0.620 0.626 0.620 0.626 268,394 0.6248 0.96%
2011-08-03 0 1.040 1.040 1.050 1.040 1.060 72,000 75,600 1.0500 0.620 0.620 0.626 0.620 0.632 120,777 0.6259 -3.70%
2011-08-02 0 1.080 1.080 1.100 1.080 1.090 44,000 47,920 1.0891 0.644 0.644 0.656 0.644 0.650 73,808 0.6492 0.93%
2011-08-01 0 1.070 1.070 1.090 1.070 1.130 722,000 798,560 1.1060 0.638 0.638 0.650 0.638 0.674 1,211,128 0.6594 -0.93%
2011-07-29 0 1.080 1.080 1.090 1.050 1.080 644,000 690,820 1.0727 0.644 0.644 0.650 0.626 0.644 1,080,286 0.6395 4.85%
2011-07-28 0 1.030 1.030 1.070 1.020 1.030 308,000 317,040 1.0294 0.614 0.614 0.638 0.608 0.614 516,659 0.6136 0.00%
2011-07-27 0 1.030 1.020 1.050 1.030 1.030 32,000 32,960 1.0300 0.614 0.608 0.626 0.614 0.614 53,679 0.6140 0.00%
2011-07-26 0 1.030 1.030 1.050 1.030 1.040 112,000 115,460 1.0309 0.614 0.614 0.626 0.614 0.620 187,876 0.6146 0.00%
2011-07-25 0 1.030 1.030 1.050 1.030 1.040 368,000 380,460 1.0339 0.614 0.614 0.626 0.614 0.620 617,306 0.6163 -1.90%
2011-07-22 0 1.050 1.050 1.060 1.030 1.080 150,000 156,440 1.0429 0.626 0.626 0.632 0.614 0.644 251,619 0.6217 -0.94%
2011-07-21 0 1.060 1.050 1.060 1.030 1.070 364,000 383,120 1.0525 0.632 0.626 0.632 0.614 0.638 610,597 0.6275 -0.93%
2011-07-20 0 1.070 1.050 1.080 1.040 1.070 50,000 52,540 1.0508 0.638 0.626 0.644 0.620 0.638 83,873 0.6264 -0.93%
2011-07-19 0 1.080 1.040 1.090 1.030 1.090 586,000 610,380 1.0416 0.644 0.620 0.650 0.614 0.650 982,993 0.6209 3.85%
2011-07-18 0 1.040 1.030 1.060 1.040 1.090 364,000 383,620 1.0539 0.620 0.614 0.632 0.620 0.650 610,597 0.6283 -3.70%
2011-07-15 0 1.080 1.050 1.080 1.020 1.100 2,132,000 2,277,160 1.0681 0.644 0.626 0.644 0.608 0.656 3,576,352 0.6367 -3.57%
2011-07-14 0 1.120 1.110 1.120 1.110 1.130 958,000 1,078,880 1.1262 0.668 0.662 0.668 0.662 0.674 1,607,010 0.6714 -0.88%
2011-07-13 0 1.130 1.120 1.130 1.130 1.140 1,108,000 1,253,860 1.1316 0.674 0.668 0.674 0.674 0.680 1,858,629 0.6746 0.89%
2011-07-12 0 1.120 1.120 1.130 1.120 1.150 2,012,000 2,284,900 1.1356 0.668 0.668 0.674 0.668 0.686 3,375,056 0.6770 -3.45%
2011-07-11 0 1.160 1.140 1.160 1.120 1.180 2,036,000 2,341,060 1.1498 0.692 0.680 0.692 0.668 0.703 3,415,315 0.6855 -2.52%
2011-07-08 0 1.190 1.180 1.190 1.150 1.230 7,246,000 8,638,040 1.1921 0.709 0.703 0.709 0.686 0.733 12,154,898 0.7107 2.59%
2011-07-07 0 1.160 1.160 1.170 1.150 1.170 3,040,000 3,530,480 1.1613 0.692 0.692 0.697 0.686 0.697 5,099,488 0.6923 0.87%
2011-07-06 0 1.150 1.150 1.170 1.130 1.190 4,866,000 5,678,340 1.1669 0.686 0.686 0.697 0.674 0.709 8,162,536 0.6957 2.68%
2011-07-05 0 1.120 1.120 1.130 1.110 1.150 3,282,000 3,713,900 1.1316 0.668 0.668 0.674 0.662 0.686 5,505,434 0.6746 -0.88%
2011-07-04 0 1.130 1.120 1.140 1.080 1.130 2,016,000 2,259,440 1.1208 0.674 0.668 0.680 0.644 0.674 3,381,766 0.6681 4.63%
2011-06-30 0 1.080 1.080 1.090 1.080 1.110 7,132,000 7,827,420 1.0975 0.644 0.644 0.650 0.644 0.662 11,963,668 0.6543 -2.70%
2011-06-29 0 1.110 1.100 1.110 1.100 1.120 3,210,000 3,545,460 1.1045 0.662 0.656 0.662 0.656 0.668 5,384,657 0.6584 0.00%
2011-06-28 0 1.110 1.100 1.110 1.100 1.140 2,654,000 2,933,260 1.1052 0.662 0.656 0.662 0.656 0.680 4,451,987 0.6589 -2.63%
2011-06-27 0 1.140 1.130 1.140 1.070 1.210 5,200,000 5,886,400 1.1320 0.680 0.674 0.680 0.638 0.721 8,722,809 0.6748 6.54%
2011-06-24 0 1.070 1.060 1.070 1.050 1.070 1,346,000 1,416,200 1.0522 0.638 0.632 0.638 0.626 0.638 2,257,865 0.6272 1.90%
2011-06-23 0 1.050 1.050 1.070 1.050 1.070 548,000 580,720 1.0597 0.626 0.626 0.638 0.626 0.638 919,250 0.6317 -0.94%
2011-06-22 0 1.060 1.060 1.070 1.050 1.070 182,000 193,480 1.0631 0.632 0.632 0.638 0.626 0.638 305,298 0.6337 0.95%
2011-06-21 0 1.050 1.050 1.060 1.050 1.060 1,660,000 1,754,520 1.0569 0.626 0.626 0.632 0.626 0.632 2,784,589 0.6301 -1.87%
2011-06-20 0 1.070 1.060 1.070 1.060 1.070 2,446,000 2,608,000 1.0662 0.638 0.632 0.638 0.632 0.638 4,103,075 0.6356 0.94%
2011-06-17 0 1.060 1.060 1.070 1.040 1.070 1,592,000 1,682,560 1.0569 0.632 0.632 0.638 0.620 0.638 2,670,521 0.6300 -0.93%
2011-06-16 0 1.070 1.070 1.080 1.040 1.080 10,958,000 11,557,180 1.0547 0.638 0.638 0.644 0.620 0.644 18,381,642 0.6287 -1.83%
2011-06-15 0 1.090 1.090 1.100 1.080 1.100 2,706,000 2,947,100 1.0891 0.650 0.650 0.656 0.644 0.656 4,539,215 0.6493 -1.80%
2011-06-14 0 1.110 1.100 1.110 1.090 1.110 1,954,000 2,145,460 1.0980 0.662 0.656 0.662 0.650 0.662 3,277,763 0.6546 -0.89%
2011-06-13 0 1.120 1.110 1.120 1.090 1.120 6,860,000 7,581,000 1.1051 0.668 0.662 0.668 0.650 0.668 11,507,398 0.6588 -1.75%
2011-06-10 0 1.140 1.130 1.140 1.070 1.160 80,211,990 89,564,209 1.1166 0.680 0.674 0.680 0.638 0.692 134,552,662 0.6656

Webb-site Database - Powered By Linux Group

Back to top