China Trustful Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08265  2011-01-26  2020-05-15  2021-11-12
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
2021-11-11 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-05-15 0 0.013 0.012 0.013 0.013 0.013 1,504,000 19,552 0.0130 0.013 0.012 0.013 0.013 0.013 1,504,000 0.0130 -7.14%
2020-05-14 0 0.014 0.013 0.014 0.013 0.014 232,000 3,020 0.0130 0.014 0.013 0.014 0.013 0.014 232,000 0.0130 0.00%
2020-05-13 0 0.014 0.013 0.014 0.013 0.014 816,000 10,616 0.0130 0.014 0.013 0.014 0.013 0.014 816,000 0.0130 0.00%
2020-05-12 0 0.014 0.013 0.014 0.013 0.014 2,020,000 26,264 0.0130 0.014 0.013 0.014 0.013 0.014 2,020,000 0.0130 0.00%
2020-05-11 0 0.014 0.013 0.014 0.013 0.014 132,000 1,820 0.0138 0.014 0.013 0.014 0.013 0.014 132,000 0.0138 0.00%
2020-05-08 0 0.014 0.013 0.014 0.013 0.014 1,536,000 21,496 0.0140 0.014 0.013 0.014 0.013 0.014 1,536,000 0.0140 7.69%
2020-05-07 0 0.013 0.013 0.014 0.013 0.014 88,000 1,164 0.0132 0.013 0.013 0.014 0.013 0.014 88,000 0.0132 -7.14%
2020-05-06 0 0.014 0.013 0.014 0.013 0.014 312,000 4,220 0.0135 0.014 0.013 0.014 0.013 0.014 312,000 0.0135 7.69%
2020-05-05 0 0.013 0.012 0.013 0.013 0.014 26,732,000 347,768 0.0130 0.013 0.012 0.013 0.013 0.014 26,732,000 0.0130 8.33%
2020-05-04 0 0.012 0.012 0.013 0.012 0.015 15,420,000 189,968 0.0123 0.012 0.012 0.013 0.012 0.015 15,420,000 0.0123 -20.00%
2020-04-29 0 0.015 0.015 0.016 0.012 0.016 11,680,000 160,820 0.0138 0.015 0.015 0.016 0.012 0.016 11,680,000 0.0138 15.38%
2020-04-28 0 0.013 0.012 0.013 0.012 0.013 4,600,000 56,500 0.0123 0.013 0.012 0.013 0.012 0.013 4,600,000 0.0123 0.00%
2020-04-27 0 0.013 0.012 0.013 0.012 0.014 3,908,000 50,884 0.0130 0.013 0.012 0.013 0.012 0.014 3,908,000 0.0130 -7.14%
2020-04-24 0 0.014 0.013 0.014 0.013 0.014 3,428,000 47,492 0.0139 0.014 0.013 0.014 0.013 0.014 3,428,000 0.0139 7.69%
2020-04-23 0 0.013 0.013 0.014 0.013 0.014 516,000 7,220 0.0140 0.013 0.013 0.014 0.013 0.014 516,000 0.0140 -7.14%
2020-04-22 0 0.014 0.013 0.014 0.013 0.014 988,000 13,732 0.0139 0.014 0.013 0.014 0.013 0.014 988,000 0.0139 0.00%
2020-04-21 0 0.014 0.013 0.014 0.014 0.015 3,580,000 50,332 0.0141 0.014 0.013 0.014 0.014 0.015 3,580,000 0.0141 -6.67%
2020-04-20 0 0.015 0.014 0.015 0.013 0.015 624,000 8,724 0.0140 0.015 0.014 0.015 0.013 0.015 624,000 0.0140 7.14%
2020-04-17 0 0.014 0.013 0.014 0.014 0.014 3,000,000 42,000 0.0140 0.014 0.013 0.014 0.014 0.014 3,000,000 0.0140 0.00%
2020-04-16 0 0.014 0.013 0.014 0.013 0.014 164,000 2,256 0.0138 0.014 0.013 0.014 0.013 0.014 164,000 0.0138 -6.67%
2020-04-15 0 0.015 0.014 0.015 0.014 0.015 4,696,000 66,948 0.0143 0.015 0.014 0.015 0.014 0.015 4,696,000 0.0143 0.00%
2020-04-14 0 0.015 0.014 0.015 0.014 0.017 17,336,000 268,216 0.0155 0.015 0.014 0.015 0.014 0.017 17,336,000 0.0155 -6.25%
2020-04-09 0 0.016 0.015 0.016 0.012 0.022 24,168,000 379,768 0.0157 0.016 0.015 0.016 0.012 0.022 24,168,000 0.0157 33.33%
2020-04-08 0 0.012 0.012 0.014 0.012 0.014 4,220,000 54,052 0.0128 0.012 0.012 0.014 0.012 0.014 4,220,000 0.0128 -7.69%
2020-04-07 0 0.013 0.012 0.014 - - 0 0 - 0.013 0.012 0.014 - - 0 - 0.00%
2020-04-06 0 0.013 0.012 0.013 0.013 0.014 1,476,000 19,972 0.0135 0.013 0.012 0.013 0.013 0.014 1,476,000 0.0135 0.00%
2020-04-03 0 0.013 0.013 0.014 0.012 0.013 13,908,000 180,192 0.0130 0.013 0.013 0.014 0.012 0.013 13,908,000 0.0130 8.33%
2020-04-02 0 0.012 0.012 0.013 0.012 0.013 1,792,000 21,956 0.0123 0.012 0.012 0.013 0.012 0.013 1,792,000 0.0123 0.00%
2020-04-01 0 0.012 0.012 0.013 0.012 0.013 1,828,000 21,948 0.0120 0.012 0.012 0.013 0.012 0.013 1,828,000 0.0120 0.00%
2020-03-31 0 0.012 0.012 0.013 0.012 0.013 2,040,000 25,560 0.0125 0.012 0.012 0.013 0.012 0.013 2,040,000 0.0125 -7.69%
2020-03-30 0 0.013 0.012 0.013 0.012 0.014 1,912,000 23,464 0.0123 0.013 0.012 0.013 0.012 0.014 1,912,000 0.0123 -7.14%
2020-03-27 0 0.014 0.013 0.014 0.012 0.014 1,316,000 16,908 0.0128 0.014 0.013 0.014 0.012 0.014 1,316,000 0.0128 7.69%
2020-03-26 0 0.013 0.012 0.013 0.012 0.013 232,000 2,848 0.0123 0.013 0.012 0.013 0.012 0.013 232,000 0.0123 -7.14%
2020-03-25 0 0.014 0.013 0.014 0.013 0.014 5,540,000 75,420 0.0136 0.014 0.013 0.014 0.013 0.014 5,540,000 0.0136 7.69%
2020-03-24 0 0.013 0.013 0.014 0.013 0.013 1,976,000 25,688 0.0130 0.013 0.013 0.014 0.013 0.013 1,976,000 0.0130 0.00%
2020-03-23 0 0.013 0.012 0.013 0.012 0.013 84,000 1,060 0.0126 0.013 0.012 0.013 0.012 0.013 84,000 0.0126 0.00%
2020-03-20 0 0.013 0.012 0.013 0.011 0.013 10,776,000 129,576 0.0120 0.013 0.012 0.013 0.011 0.013 10,776,000 0.0120 8.33%
2020-03-19 0 0.012 0.012 0.013 0.012 0.014 10,928,000 138,644 0.0127 0.012 0.012 0.013 0.012 0.014 10,928,000 0.0127 -14.29%
2020-03-18 0 0.014 0.013 0.014 0.014 0.015 8,344,000 117,616 0.0141 0.014 0.013 0.014 0.014 0.015 8,344,000 0.0141 -6.67%
2020-03-17 0 0.015 0.014 0.015 0.014 0.015 1,888,000 26,936 0.0143 0.015 0.014 0.015 0.014 0.015 1,888,000 0.0143 0.00%
2020-03-16 0 0.015 0.014 0.015 0.014 0.015 54,824,000 822,356 0.0150 0.015 0.014 0.015 0.014 0.015 54,824,000 0.0150 -6.25%
2020-03-13 0 0.016 0.015 0.016 0.014 0.016 48,928,000 734,712 0.0150 0.016 0.015 0.016 0.014 0.016 48,928,000 0.0150 0.00%
2020-03-12 0 0.016 0.015 0.016 0.015 0.017 79,772,000 1,279,500 0.0160 0.016 0.015 0.016 0.015 0.017 79,772,000 0.0160 -11.11%
2020-03-11 0 0.018 0.017 0.018 0.016 0.018 5,572,000 94,548 0.0170 0.018 0.017 0.018 0.016 0.018 5,572,000 0.0170 0.00%
2020-03-10 0 0.018 0.018 0.019 0.017 0.019 1,336,000 23,880 0.0179 0.018 0.018 0.019 0.017 0.019 1,336,000 0.0179 0.00%
2020-03-09 0 0.018 0.017 0.019 0.017 0.019 30,708,000 556,000 0.0181 0.018 0.017 0.019 0.017 0.019 30,708,000 0.0181 -5.26%
2020-03-06 0 0.019 0.018 0.019 0.018 0.023 129,189,327 2,352,538 0.0182 0.019 0.018 0.019 0.018 0.023 129,189,327 0.0182 0.00%
2020-03-05 0 0.019 0.018 0.019 0.018 0.024 206,936,000 4,243,104 0.0205 0.019 0.018 0.019 0.018 0.024 206,936,000 0.0205 11.76%
2020-03-04 0 0.017 0.016 0.017 0.015 0.017 328,440,000 5,253,552 0.0160 0.017 0.016 0.017 0.015 0.017 328,440,000 0.0160 0.00%
2020-03-03 0 0.017 0.014 0.017 0.015 0.019 82,364,000 1,384,524 0.0168 0.017 0.014 0.017 0.015 0.019 82,364,000 0.0168 -15.00%
2020-03-02 0 0.020 0.016 0.020 0.016 0.022 13,784,000 245,200 0.0178 0.020 0.016 0.020 0.016 0.022 13,784,000 0.0178 -4.76%
2020-02-28 0 0.021 0.020 0.021 0.020 0.021 412,000 8,324 0.0202 0.021 0.020 0.021 0.020 0.021 412,000 0.0202 -4.55%
2020-02-27 0 0.022 0.020 0.022 0.021 0.022 804,000 17,072 0.0212 0.022 0.020 0.022 0.021 0.022 804,000 0.0212 4.76%
2020-02-26 0 0.021 0.020 0.021 0.019 0.021 6,296,000 127,624 0.0203 0.021 0.020 0.021 0.019 0.021 6,296,000 0.0203 5.00%
2020-02-25 0 0.020 0.018 0.020 0.019 0.020 824,000 15,932 0.0193 0.020 0.018 0.020 0.019 0.020 824,000 0.0193 0.00%
2020-02-24 0 0.020 0.019 0.020 - - 0 0 - 0.020 0.019 0.020 - - 0 - 0.00%
2020-02-21 0 0.020 0.019 0.021 0.020 0.020 1,120,000 22,400 0.0200 0.020 0.019 0.021 0.020 0.020 1,120,000 0.0200 0.00%
2020-02-20 0 0.020 0.019 0.020 0.019 0.021 20,616,000 405,200 0.0197 0.020 0.019 0.020 0.019 0.021 20,616,000 0.0197 -9.09%
2020-02-19 0 0.022 0.021 0.022 0.021 0.023 3,536,000 74,928 0.0212 0.022 0.021 0.022 0.021 0.023 3,536,000 0.0212 0.00%
2020-02-18 0 0.022 0.020 0.022 0.020 0.022 2,748,000 58,956 0.0215 0.022 0.020 0.022 0.020 0.022 2,748,000 0.0215 0.00%
2020-02-17 0 0.022 0.020 0.022 0.019 0.022 13,558,000 278,994 0.0206 0.022 0.020 0.022 0.019 0.022 13,558,000 0.0206 10.00%
2020-02-14 0 0.020 0.019 0.021 0.020 0.021 5,276,000 105,528 0.0200 0.020 0.019 0.021 0.020 0.021 5,276,000 0.0200 0.00%
2020-02-13 0 0.020 0.019 0.020 0.019 0.021 7,716,000 155,152 0.0201 0.020 0.019 0.020 0.019 0.021 7,716,000 0.0201 -9.09%
2020-02-12 0 0.022 0.021 0.022 0.020 0.022 5,936,000 125,152 0.0211 0.022 0.021 0.022 0.020 0.022 5,936,000 0.0211 0.00%
2020-02-11 0 0.022 0.021 0.022 0.020 0.024 21,556,000 483,984 0.0225 0.022 0.021 0.022 0.020 0.024 21,556,000 0.0225 10.00%
2020-02-10 0 0.020 0.020 0.021 0.019 0.021 13,660,000 274,316 0.0201 0.020 0.020 0.021 0.019 0.021 13,660,000 0.0201 -4.76%
2020-02-07 0 0.021 0.020 0.021 0.020 0.022 13,704,000 279,528 0.0204 0.021 0.020 0.021 0.020 0.022 13,704,000 0.0204 -4.55%
2020-02-06 0 0.022 0.022 0.023 0.016 0.025 74,552,000 1,557,092 0.0209 0.022 0.022 0.023 0.016 0.025 74,552,000 0.0209 22.22%
2020-02-05 0 0.018 0.017 0.018 0.017 0.018 3,432,000 59,948 0.0175 0.018 0.017 0.018 0.017 0.018 3,432,000 0.0175 0.00%
2020-02-04 0 0.018 0.017 0.018 0.017 0.019 20,452,000 367,120 0.0180 0.018 0.017 0.018 0.017 0.019 20,452,000 0.0180 -5.26%
2020-02-03 0 0.019 0.018 0.019 0.018 0.020 6,048,000 111,772 0.0185 0.019 0.018 0.019 0.018 0.020 6,048,000 0.0185 -5.00%
2020-01-31 0 0.020 0.019 0.020 0.017 0.020 24,040,000 445,996 0.0186 0.020 0.019 0.020 0.017 0.020 24,040,000 0.0186 5.26%
2020-01-30 0 0.019 0.019 0.020 0.019 0.024 41,156,000 803,688 0.0195 0.019 0.019 0.020 0.019 0.024 41,156,000 0.0195 -13.64%
2020-01-29 0 0.022 0.021 0.022 0.020 0.022 5,992,000 125,520 0.0209 0.022 0.021 0.022 0.020 0.022 5,992,000 0.0209 0.00%
2020-01-24 0 0.022 0.022 0.023 0.022 0.023 16,000 360 0.0225 0.022 0.022 0.023 0.022 0.023 16,000 0.0225 -4.35%
2020-01-23 0 0.023 0.022 0.023 0.022 0.025 1,408,000 31,644 0.0225 0.023 0.022 0.023 0.022 0.025 1,408,000 0.0225 0.00%
2020-01-22 0 0.023 0.022 0.023 0.022 0.024 7,380,000 168,432 0.0228 0.023 0.022 0.023 0.022 0.024 7,380,000 0.0228 4.55%
2020-01-21 0 0.022 0.022 0.023 0.022 0.023 4,372,000 97,700 0.0223 0.022 0.022 0.023 0.022 0.023 4,372,000 0.0223 -4.35%
2020-01-20 0 0.023 0.022 0.023 0.022 0.024 5,428,000 124,660 0.0230 0.023 0.022 0.023 0.022 0.024 5,428,000 0.0230 0.00%
2020-01-17 0 0.023 0.022 0.023 0.022 0.024 2,496,000 57,352 0.0230 0.023 0.022 0.023 0.022 0.024 2,496,000 0.0230 -4.17%
2020-01-16 0 0.024 0.022 0.024 0.022 0.024 8,124,000 185,160 0.0228 0.024 0.022 0.024 0.022 0.024 8,124,000 0.0228 0.00%
2020-01-15 0 0.024 0.023 0.024 0.022 0.024 13,132,000 301,436 0.0230 0.024 0.023 0.024 0.022 0.024 13,132,000 0.0230 0.00%
2020-01-14 0 0.024 0.023 0.024 0.023 0.025 26,048,000 625,152 0.0240 0.024 0.023 0.024 0.023 0.025 26,048,000 0.0240 -4.00%
2020-01-13 0 0.025 0.023 0.025 0.024 0.027 42,360,000 1,097,072 0.0259 0.025 0.023 0.025 0.024 0.027 42,360,000 0.0259 0.00%
2020-01-10 0 0.025 0.024 0.025 0.024 0.026 7,212,000 182,592 0.0253 0.025 0.024 0.025 0.024 0.026 7,212,000 0.0253 0.00%
2020-01-09 0 0.025 0.024 0.025 0.024 0.026 5,204,000 129,108 0.0248 0.025 0.024 0.025 0.024 0.026 5,204,000 0.0248 8.70%
2020-01-08 0 0.023 0.023 0.025 0.023 0.027 17,984,000 448,132 0.0249 0.023 0.023 0.025 0.023 0.027 17,984,000 0.0249 0.00%
2020-01-07 0 0.023 0.022 0.023 0.022 0.024 18,992,000 427,392 0.0225 0.023 0.022 0.023 0.022 0.024 18,992,000 0.0225 -4.17%
2020-01-06 0 0.024 0.023 0.024 0.023 0.025 10,616,000 246,844 0.0233 0.024 0.023 0.024 0.023 0.025 10,616,000 0.0233 -4.00%
2020-01-03 0 0.025 0.024 0.025 0.024 0.026 11,076,000 274,624 0.0248 0.025 0.024 0.025 0.024 0.026 11,076,000 0.0248 -3.85%
2020-01-02 0 0.026 0.025 0.026 0.024 0.028 17,332,000 445,348 0.0257 0.026 0.025 0.026 0.024 0.028 17,332,000 0.0257 0.00%
2019-12-31 0 0.026 0.026 0.027 0.025 0.030 13,836,000 365,856 0.0264 0.026 0.026 0.027 0.025 0.030 13,836,000 0.0264 -7.14%
2019-12-30 0 0.028 0.027 0.028 0.026 0.031 19,628,000 549,848 0.0280 0.028 0.027 0.028 0.026 0.031 19,628,000 0.0280 -6.67%
2019-12-27 0 0.030 0.029 0.030 0.028 0.033 32,888,000 983,636 0.0299 0.030 0.029 0.030 0.028 0.033 32,888,000 0.0299 3.45%
2019-12-24 0 0.029 0.030 0.031 0.028 0.032 62,120,000 1,897,116 0.0305 0.029 0.030 0.031 0.028 0.032 62,120,000 0.0305 3.57%
2019-12-23 0 0.028 0.027 0.028 0.023 0.033 251,884,000 7,136,916 0.0283 0.028 0.027 0.028 0.023 0.033 251,884,000 0.0283 21.74%
2019-12-20 0 0.023 0.023 0.024 0.019 0.023 112,284,000 2,334,116 0.0208 0.023 0.023 0.024 0.019 0.023 112,284,000 0.0208 4.55%
2019-12-19 0 0.022 0.021 0.022 0.018 0.026 256,348,000 5,338,392 0.0208 0.022 0.021 0.022 0.018 0.026 256,348,000 0.0208 -15.38%
2019-12-18 0 0.026 0.026 0.027 0.026 0.040 208,144,000 6,155,176 0.0296 0.026 0.026 0.027 0.026 0.040 208,144,000 0.0296 -35.00%
2019-12-17 0 0.040 0.038 0.040 0.038 0.041 1,316,000 52,632 0.0400 0.040 0.038 0.040 0.038 0.041 1,316,000 0.0400 0.00%
2019-12-16 0 0.040 0.038 0.041 0.040 0.042 3,324,000 133,912 0.0403 0.040 0.038 0.041 0.040 0.042 3,324,000 0.0403 0.00%
2019-12-13 0 0.040 0.037 0.040 0.036 0.042 5,376,000 200,404 0.0373 0.040 0.037 0.040 0.036 0.042 5,376,000 0.0373 -4.76%
2019-12-12 0 0.042 0.041 0.043 0.039 0.042 2,516,000 102,028 0.0406 0.042 0.041 0.043 0.039 0.042 2,516,000 0.0406 7.69%
2019-12-11 0 0.039 0.039 0.040 0.039 0.041 1,956,000 78,288 0.0400 0.039 0.039 0.040 0.039 0.041 1,956,000 0.0400 -4.88%
2019-12-10 0 0.041 0.042 0.044 0.040 0.045 7,112,000 295,056 0.0415 0.041 0.042 0.044 0.040 0.045 7,112,000 0.0415 -4.65%
2019-12-09 0 0.043 0.043 0.044 0.043 0.044 6,008,000 258,788 0.0431 0.043 0.043 0.044 0.043 0.044 6,008,000 0.0431 0.00%
2019-12-06 0 0.043 0.043 0.048 0.043 0.045 3,712,000 163,328 0.0440 0.043 0.043 0.048 0.043 0.045 3,712,000 0.0440 -2.27%
2019-12-05 0 0.044 0.044 0.046 0.044 0.048 724,000 32,940 0.0455 0.044 0.044 0.046 0.044 0.048 724,000 0.0455 -2.22%
2019-12-04 0 0.045 0.045 0.046 0.045 0.046 800,000 36,232 0.0453 0.045 0.045 0.046 0.045 0.046 800,000 0.0453 -2.17%
2019-12-03 0 0.046 0.045 0.047 0.045 0.048 2,284,000 104,328 0.0457 0.046 0.045 0.047 0.045 0.048 2,284,000 0.0457 -4.17%
2019-12-02 0 0.048 0.047 0.048 0.044 0.050 9,568,000 444,476 0.0465 0.048 0.047 0.048 0.044 0.050 9,568,000 0.0465 -4.00%
2019-11-29 0 0.050 0.049 0.050 0.046 0.050 916,000 45,752 0.0499 0.050 0.049 0.050 0.046 0.050 916,000 0.0499 0.00%
2019-11-28 0 0.050 0.049 0.050 0.050 0.050 1,236,000 61,800 0.0500 0.050 0.049 0.050 0.050 0.050 1,236,000 0.0500 0.00%
2019-11-27 0 0.050 0.050 0.051 0.050 0.053 3,404,000 173,472 0.0510 0.050 0.050 0.051 0.050 0.053 3,404,000 0.0510 0.00%
2019-11-26 0 0.050 0.049 0.050 0.048 0.050 2,428,000 119,140 0.0491 0.050 0.049 0.050 0.048 0.050 2,428,000 0.0491 2.04%
2019-11-25 0 0.049 0.049 0.051 0.048 0.050 2,036,000 100,356 0.0493 0.049 0.049 0.051 0.048 0.050 2,036,000 0.0493 -2.00%
2019-11-22 0 0.050 0.050 0.051 0.046 0.052 2,396,000 121,280 0.0506 0.050 0.050 0.051 0.046 0.052 2,396,000 0.0506 0.00%
2019-11-21 0 0.050 0.050 0.051 0.045 0.052 8,276,000 406,340 0.0491 0.050 0.050 0.051 0.045 0.052 8,276,000 0.0491 4.17%
2019-11-20 0 0.048 0.048 0.049 0.047 0.050 1,256,000 61,092 0.0486 0.048 0.048 0.049 0.047 0.050 1,256,000 0.0486 4.35%
2019-11-19 0 0.046 0.046 0.049 0.046 0.047 6,768,000 316,904 0.0468 0.046 0.046 0.049 0.046 0.047 6,768,000 0.0468 -2.13%
2019-11-18 0 0.047 0.046 0.047 0.047 0.050 3,520,000 171,220 0.0486 0.047 0.046 0.047 0.047 0.050 3,520,000 0.0486 -2.08%
2019-11-15 0 0.048 0.048 0.050 0.047 0.050 3,508,000 167,216 0.0477 0.048 0.048 0.050 0.047 0.050 3,508,000 0.0477 -4.00%
2019-11-14 0 0.050 0.049 0.050 0.046 0.053 2,268,000 113,336 0.0500 0.050 0.049 0.050 0.046 0.053 2,268,000 0.0500 2.04%
2019-11-13 0 0.049 0.048 0.049 0.049 0.053 1,872,000 94,064 0.0502 0.049 0.048 0.049 0.049 0.053 1,872,000 0.0502 -3.92%
2019-11-12 0 0.051 0.051 0.054 0.051 0.054 2,408,000 124,168 0.0516 0.051 0.051 0.054 0.051 0.054 2,408,000 0.0516 0.00%
2019-11-11 0 0.051 0.051 0.053 0.050 0.054 3,564,000 185,084 0.0519 0.051 0.051 0.053 0.050 0.054 3,564,000 0.0519 -5.56%
2019-11-08 0 0.054 0.054 0.055 0.053 0.058 7,660,000 420,516 0.0549 0.054 0.054 0.055 0.053 0.058 7,660,000 0.0549 -1.82%
2019-11-07 0 0.055 0.055 0.057 0.054 0.058 6,836,000 376,832 0.0551 0.055 0.055 0.057 0.054 0.058 6,836,000 0.0551 -1.79%
2019-11-06 0 0.056 0.055 0.056 0.055 0.067 34,456,000 2,073,692 0.0602 0.056 0.055 0.056 0.055 0.067 34,456,000 0.0602 1.82%
2019-11-05 0 0.055 0.053 0.055 0.053 0.060 6,960,000 374,828 0.0539 0.055 0.053 0.055 0.053 0.060 6,960,000 0.0539 -5.17%
2019-11-04 0 0.058 0.055 0.058 0.053 0.060 8,396,000 464,924 0.0554 0.058 0.055 0.058 0.053 0.060 8,396,000 0.0554 0.00%
2019-11-01 0 0.058 0.057 0.058 0.054 0.066 38,356,000 2,297,024 0.0599 0.058 0.057 0.058 0.054 0.066 38,356,000 0.0599 13.73%
2019-10-31 0 0.051 0.051 0.054 0.050 0.053 3,720,000 193,180 0.0519 0.051 0.051 0.054 0.050 0.053 3,720,000 0.0519 -3.77%
2019-10-30 0 0.053 0.051 0.053 0.052 0.061 10,516,000 606,460 0.0577 0.053 0.051 0.053 0.052 0.061 10,516,000 0.0577 -8.62%
2019-10-29 0 0.058 0.055 0.058 0.054 0.063 14,408,000 854,680 0.0593 0.058 0.055 0.058 0.054 0.063 14,408,000 0.0593 3.57%
2019-10-28 0 0.056 0.056 0.057 0.048 0.056 13,928,000 732,336 0.0526 0.056 0.056 0.057 0.048 0.056 13,928,000 0.0526 12.00%
2019-10-25 0 0.050 0.049 0.050 0.038 0.052 27,440,000 1,311,624 0.0478 0.050 0.049 0.050 0.038 0.052 27,440,000 0.0478 16.28%
2019-10-24 0 0.043 0.043 0.044 0.036 0.046 23,168,000 967,048 0.0417 0.043 0.043 0.044 0.036 0.046 23,168,000 0.0417 10.26%
2019-10-23 0 0.039 0.039 0.040 0.039 0.047 27,592,000 1,170,804 0.0424 0.039 0.039 0.040 0.039 0.047 27,592,000 0.0424 -17.02%
2019-10-22 0 0.047 0.047 0.049 0.046 0.056 14,724,000 716,176 0.0486 0.047 0.047 0.049 0.046 0.056 14,724,000 0.0486 -9.62%
2019-10-21 0 0.052 0.051 0.052 0.051 0.056 8,236,000 435,376 0.0529 0.052 0.051 0.052 0.051 0.056 8,236,000 0.0529 -8.77%
2019-10-18 0 0.057 0.056 0.057 0.054 0.058 4,348,000 241,516 0.0555 0.057 0.056 0.057 0.054 0.058 4,348,000 0.0555 0.00%
2019-10-17 0 0.057 0.056 0.057 0.054 0.063 25,608,000 1,510,636 0.0590 0.057 0.056 0.057 0.054 0.063 25,608,000 0.0590 0.00%
2019-10-16 0 0.057 0.057 0.058 0.053 0.059 22,552,000 1,262,668 0.0560 0.057 0.057 0.058 0.053 0.059 22,552,000 0.0560 -1.72%
2019-10-15 0 0.058 0.058 0.059 0.058 0.066 25,172,000 1,553,484 0.0617 0.058 0.058 0.059 0.058 0.066 25,172,000 0.0617 -9.38%
2019-10-14 0 0.064 0.063 0.064 0.057 0.077 170,504,000 11,661,512 0.0684 0.064 0.063 0.064 0.057 0.077 170,504,000 0.0684 6.67%
2019-10-11 0 0.060 0.059 0.060 0.053 0.078 186,392,000 11,638,916 0.0624 0.060 0.059 0.060 0.053 0.078 186,392,000 0.0624 17.65%
2019-10-10 0 0.051 0.051 0.053 0.049 0.070 120,376,000 6,953,668 0.0578 0.051 0.051 0.053 0.049 0.070 120,376,000 0.0578 -28.17%
2019-10-09 0 0.071 0.070 0.071 0.068 0.128 411,712,000 35,929,380 0.0873 0.071 0.070 0.071 0.068 0.128 411,712,000 0.0873 -33.02%
2019-10-08 0 0.106 0.106 0.107 0.075 0.295 346,628,000 35,439,648 0.1022 0.106 0.106 0.107 0.075 0.295 346,628,000 0.1022 -63.45%
2019-10-04 0 0.290 0.280 0.290 0.285 0.300 692,000 200,620 0.2899 0.290 0.280 0.290 0.285 0.300 692,000 0.2899 -1.69%
2019-10-03 0 0.295 0.290 0.295 0.290 0.295 116,000 34,160 0.2945 0.295 0.290 0.295 0.290 0.295 116,000 0.2945 -1.67%
2019-10-02 0 0.300 0.285 0.300 0.290 0.300 216,000 63,720 0.2950 0.300 0.285 0.300 0.290 0.300 216,000 0.2950 0.00%
2019-09-30 0 0.300 0.280 0.300 0.285 0.300 212,000 62,520 0.2949 0.300 0.280 0.300 0.285 0.300 212,000 0.2949 0.00%
2019-09-27 0 0.300 0.300 0.305 0.280 0.310 5,728,000 1,732,740 0.3025 0.300 0.300 0.305 0.280 0.310 5,728,000 0.3025 0.00%
2019-09-26 0 0.300 0.285 0.300 0.290 0.305 212,000 61,600 0.2906 0.300 0.285 0.300 0.290 0.305 212,000 0.2906 1.69%
2019-09-25 0 0.295 0.295 0.300 0.295 0.305 772,000 235,100 0.3045 0.295 0.295 0.300 0.295 0.305 772,000 0.3045 -1.67%
2019-09-24 0 0.300 0.300 0.315 0.300 0.315 164,000 49,480 0.3017 0.300 0.300 0.315 0.300 0.315 164,000 0.3017 -4.76%
2019-09-23 0 0.315 0.300 0.315 0.300 0.325 1,308,000 398,380 0.3046 0.315 0.300 0.315 0.300 0.325 1,308,000 0.3046 -3.08%
2019-09-20 0 0.325 0.315 0.325 0.315 0.330 624,000 201,000 0.3221 0.325 0.315 0.325 0.315 0.330 624,000 0.3221 -1.52%
2019-09-19 0 0.330 0.325 0.340 0.290 0.340 2,144,000 678,440 0.3164 0.330 0.325 0.340 0.290 0.340 2,144,000 0.3164 8.20%
2019-09-18 0 0.305 0.300 0.305 0.305 0.305 304,000 92,720 0.3050 0.305 0.300 0.305 0.305 0.305 304,000 0.3050 0.00%
2019-09-17 0 0.305 0.300 0.305 0.300 0.305 12,000 3,640 0.3033 0.305 0.300 0.305 0.300 0.305 12,000 0.3033 0.00%
2019-09-16 0 0.305 0.300 0.305 0.305 0.305 24,000 7,320 0.3050 0.305 0.300 0.305 0.305 0.305 24,000 0.3050 -6.15%
2019-09-13 0 0.325 0.320 0.325 0.295 0.330 1,356,000 442,480 0.3263 0.325 0.320 0.325 0.295 0.330 1,356,000 0.3263 8.33%
2019-09-12 0 0.300 0.295 0.300 0.290 0.310 116,000 34,240 0.2952 0.300 0.295 0.300 0.290 0.310 116,000 0.2952 -1.64%
2019-09-11 0 0.305 0.300 0.305 0.295 0.310 132,000 40,640 0.3079 0.305 0.300 0.305 0.295 0.310 132,000 0.3079 0.00%
2019-09-10 0 0.305 0.285 0.305 0.305 0.320 1,624,000 511,260 0.3148 0.305 0.285 0.305 0.305 0.320 1,624,000 0.3148 -1.61%
2019-09-09 0 0.310 0.285 0.315 0.310 0.320 112,000 34,860 0.3113 0.310 0.285 0.315 0.310 0.320 112,000 0.3113 3.33%
2019-09-06 0 0.300 0.285 0.305 0.290 0.305 188,000 55,980 0.2978 0.300 0.285 0.305 0.290 0.305 188,000 0.2978 -1.64%
2019-09-05 0 0.305 0.300 0.305 0.290 0.305 52,000 15,620 0.3004 0.305 0.300 0.305 0.290 0.305 52,000 0.3004 0.00%
2019-09-04 0 0.305 0.300 0.305 0.295 0.310 736,000 222,900 0.3029 0.305 0.300 0.305 0.295 0.310 736,000 0.3029 -4.69%
2019-09-03 0 0.320 0.295 0.320 0.290 0.320 5,200,900 1,579,981 0.3038 0.320 0.295 0.320 0.290 0.320 5,200,900 0.3038 4.92%
2019-09-02 0 0.305 0.285 0.305 0.285 0.320 780,000 232,580 0.2982 0.305 0.285 0.305 0.285 0.320 780,000 0.2982 -7.58%
2019-08-30 0 0.330 0.300 0.330 0.320 0.330 52,000 16,680 0.3208 0.330 0.300 0.330 0.320 0.330 52,000 0.3208 0.00%
2019-08-29 0 0.330 0.295 0.330 0.305 0.330 24,000 7,740 0.3225 0.330 0.295 0.330 0.305 0.330 24,000 0.3225 0.00%
2019-08-28 0 0.330 0.295 0.330 - - 0 0 - 0.330 0.295 0.330 - - 0 - 0.00%
2019-08-27 0 0.330 0.300 0.330 0.300 0.370 832,000 272,080 0.3270 0.330 0.300 0.330 0.300 0.370 832,000 0.3270 3.13%
2019-08-26 0 0.320 0.310 0.320 0.300 0.320 128,000 40,800 0.3188 0.320 0.310 0.320 0.300 0.320 128,000 0.3188 -3.03%
2019-08-23 0 0.330 0.305 0.330 0.310 0.330 492,000 156,880 0.3189 0.330 0.305 0.330 0.310 0.330 492,000 0.3189 -2.94%
2019-08-22 0 0.340 0.315 0.340 0.315 0.350 572,000 186,600 0.3262 0.340 0.315 0.340 0.315 0.350 572,000 0.3262 0.00%
2019-08-21 0 0.340 0.300 0.340 0.300 0.340 368,000 118,340 0.3216 0.340 0.300 0.340 0.300 0.340 368,000 0.3216 1.49%
2019-08-20 0 0.335 0.310 0.340 0.310 0.340 1,428,000 456,560 0.3197 0.335 0.310 0.340 0.310 0.340 1,428,000 0.3197 1.52%
2019-08-19 0 0.330 0.310 0.335 0.330 0.350 152,000 51,460 0.3386 0.330 0.310 0.335 0.330 0.350 152,000 0.3386 0.00%
2019-08-16 0 0.330 0.320 0.325 0.325 0.360 1,056,000 349,220 0.3307 0.330 0.320 0.325 0.325 0.360 1,056,000 0.3307 -8.33%
2019-08-15 0 0.360 0.325 0.360 0.325 0.360 372,000 124,540 0.3348 0.360 0.325 0.360 0.325 0.360 372,000 0.3348 1.41%
2019-08-14 0 0.355 0.340 0.355 0.335 0.355 3,136,000 1,104,380 0.3522 0.355 0.340 0.355 0.335 0.355 3,136,000 0.3522 1.43%
2019-08-13 0 0.350 0.330 0.350 0.335 0.385 2,072,000 724,820 0.3498 0.350 0.330 0.350 0.335 0.385 2,072,000 0.3498 0.00%
2019-08-12 0 0.350 0.345 0.380 0.345 0.375 2,748,000 986,920 0.3591 0.350 0.345 0.380 0.345 0.375 2,748,000 0.3591 -6.67%
2019-08-09 0 0.375 0.360 0.375 0.360 0.395 1,120,000 417,140 0.3724 0.375 0.360 0.375 0.360 0.395 1,120,000 0.3724 2.74%
2019-08-08 0 0.365 0.320 0.365 0.360 0.400 1,172,000 432,740 0.3692 0.365 0.320 0.365 0.360 0.400 1,172,000 0.3692 1.39%
2019-08-07 0 0.360 0.340 0.360 0.335 0.360 820,000 290,360 0.3541 0.360 0.340 0.360 0.335 0.360 820,000 0.3541 4.35%
2019-08-06 0 0.345 0.335 0.345 0.320 0.360 2,476,000 841,620 0.3399 0.345 0.335 0.345 0.320 0.360 2,476,000 0.3399 -2.82%
2019-08-05 0 0.355 0.345 0.355 0.340 0.370 1,568,000 576,240 0.3675 0.355 0.345 0.355 0.340 0.370 1,568,000 0.3675 -1.39%
2019-08-02 0 0.360 0.355 0.365 0.355 0.385 2,624,000 972,000 0.3704 0.360 0.355 0.365 0.355 0.385 2,624,000 0.3704 -6.49%
2019-08-01 0 0.385 0.365 0.385 0.370 0.400 3,500,000 1,359,960 0.3886 0.385 0.365 0.385 0.370 0.400 3,500,000 0.3886 1.32%
2019-07-31 0 0.380 0.380 0.400 0.370 0.400 356,000 141,480 0.3974 0.380 0.380 0.400 0.370 0.400 356,000 0.3974 -6.17%
2019-07-30 0 0.405 0.380 0.400 0.365 0.410 1,360,000 523,220 0.3847 0.405 0.380 0.400 0.365 0.410 1,360,000 0.3847 5.19%
2019-07-29 0 0.385 0.385 0.395 0.385 0.400 8,112,000 3,229,400 0.3981 0.385 0.385 0.395 0.385 0.400 8,112,000 0.3981 -7.23%
2019-07-26 0 0.415 0.410 0.420 0.410 0.425 4,872,000 2,066,200 0.4241 0.415 0.410 0.420 0.410 0.425 4,872,000 0.4241 1.22%
2019-07-25 0 0.410 0.410 0.425 0.405 0.445 5,212,000 2,233,400 0.4285 0.410 0.410 0.425 0.405 0.445 5,212,000 0.4285 -6.82%
2019-07-24 0 0.440 0.420 0.440 0.405 0.445 4,752,000 2,067,180 0.4350 0.440 0.420 0.440 0.405 0.445 4,752,000 0.4350 8.64%
2019-07-23 0 0.405 0.405 0.420 0.385 0.445 4,968,000 2,072,440 0.4172 0.405 0.405 0.420 0.385 0.445 4,968,000 0.4172 1.25%
2019-07-22 0 0.400 0.390 0.395 0.385 0.420 6,044,000 2,450,720 0.4055 0.400 0.390 0.395 0.385 0.420 6,044,000 0.4055 -10.11%
2019-07-19 0 0.445 0.410 0.445 0.360 0.460 3,864,000 1,598,360 0.4137 0.445 0.410 0.445 0.360 0.460 3,864,000 0.4137 -5.32%
2019-07-18 0 0.470 0.465 0.480 0.465 0.495 2,936,000 1,433,040 0.4881 0.470 0.465 0.480 0.465 0.495 2,936,000 0.4881 -4.08%
2019-07-17 0 0.490 0.480 0.490 0.475 0.495 728,000 359,700 0.4941 0.490 0.480 0.490 0.475 0.495 728,000 0.4941 -2.00%
2019-07-16 0 0.500 0.465 0.500 0.460 0.500 5,672,000 2,692,860 0.4748 0.500 0.465 0.500 0.460 0.500 5,672,000 0.4748 0.00%
2019-07-15 0 0.500 0.470 0.500 0.455 0.500 2,320,000 1,132,400 0.4881 0.500 0.470 0.500 0.455 0.500 2,320,000 0.4881 0.00%
2019-07-12 0 0.500 0.460 0.500 0.460 0.510 3,624,000 1,733,020 0.4782 0.500 0.460 0.500 0.460 0.510 3,624,000 0.4782 -3.85%
2019-07-11 0 0.520 0.490 0.520 0.480 0.520 836,000 411,120 0.4918 0.520 0.490 0.520 0.480 0.520 836,000 0.4918 -5.45%
2019-07-10 0 0.550 0.510 0.550 0.510 0.550 800,000 438,120 0.5477 0.550 0.510 0.550 0.510 0.550 800,000 0.5477 -1.79%
2019-07-09 0 0.560 0.510 0.560 0.450 0.560 888,000 445,800 0.5020 0.560 0.510 0.560 0.450 0.560 888,000 0.5020 3.70%
2019-07-08 0 0.540 0.530 0.560 0.500 0.540 124,000 64,120 0.5171 0.540 0.530 0.560 0.500 0.540 124,000 0.5171 -6.90%
2019-07-05 0 0.580 0.540 0.580 0.540 0.580 36,000 20,240 0.5622 0.580 0.540 0.580 0.540 0.580 36,000 0.5622 0.00%
2019-07-04 0 0.580 0.540 0.580 0.530 0.580 1,312,000 736,760 0.5616 0.580 0.540 0.580 0.530 0.580 1,312,000 0.5616 0.00%
2019-07-03 0 0.580 0.550 0.580 0.510 0.580 20,032,000 11,090,880 0.5537 0.580 0.550 0.580 0.510 0.580 20,032,000 0.5537 3.57%
2019-07-02 0 0.560 0.550 0.580 0.550 0.570 9,112,000 5,183,920 0.5689 0.560 0.550 0.580 0.550 0.570 9,112,000 0.5689 -6.67%
2019-06-28 0 0.600 0.540 0.600 0.540 0.600 168,000 94,040 0.5598 0.600 0.540 0.600 0.540 0.600 168,000 0.5598 1.69%
2019-06-27 0 0.590 0.540 0.600 0.570 0.600 440,000 259,480 0.5897 0.590 0.540 0.600 0.570 0.600 440,000 0.5897 0.00%
2019-06-26 0 0.590 0.530 0.590 0.520 0.590 316,000 172,040 0.5444 0.590 0.530 0.590 0.520 0.590 316,000 0.5444 -4.84%
2019-06-25 0 0.620 0.550 0.620 0.350 0.620 3,164,000 1,518,900 0.4801 0.620 0.550 0.620 0.350 0.620 3,164,000 0.4801 6.90%
2019-06-24 0 0.580 0.570 0.590 0.580 0.600 2,068,000 1,202,440 0.5815 0.580 0.570 0.590 0.580 0.600 2,068,000 0.5815 -1.69%
2019-06-21 0 0.590 0.580 0.670 0.590 0.600 416,000 248,160 0.5965 0.590 0.580 0.670 0.590 0.600 416,000 0.5965 -1.67%
2019-06-20 0 0.600 0.590 0.600 0.580 0.600 1,368,000 820,080 0.5995 0.600 0.590 0.600 0.580 0.600 1,368,000 0.5995 0.00%
2019-06-19 0 0.600 0.570 0.600 0.550 0.600 2,304,000 1,344,720 0.5836 0.600 0.570 0.600 0.550 0.600 2,304,000 0.5836 0.00%
2019-06-18 0 0.600 0.590 0.600 0.600 0.620 3,000,000 1,833,720 0.6112 0.600 0.590 0.600 0.600 0.620 3,000,000 0.6112 -4.76%
2019-06-17 0 0.630 0.610 0.630 0.630 0.650 752,000 474,760 0.6313 0.630 0.610 0.630 0.630 0.650 752,000 0.6313 -1.56%
2019-06-14 0 0.640 0.640 0.670 0.630 0.650 1,476,000 944,440 0.6399 0.640 0.640 0.670 0.630 0.650 1,476,000 0.6399 1.59%
2019-06-13 0 0.630 0.630 0.660 0.600 0.670 676,000 423,640 0.6267 0.630 0.630 0.660 0.600 0.670 676,000 0.6267 -3.08%
2019-06-12 0 0.650 0.650 0.670 0.650 0.660 68,000 44,680 0.6571 0.650 0.650 0.670 0.650 0.660 68,000 0.6571 0.00%
2019-06-11 0 0.650 0.650 0.660 0.650 0.720 608,000 403,440 0.6636 0.650 0.650 0.660 0.650 0.720 608,000 0.6636 -2.99%
2019-06-10 0 0.670 0.670 0.700 0.670 0.670 20,000 13,400 0.6700 0.670 0.670 0.700 0.670 0.670 20,000 0.6700 0.00%
2019-06-06 0 0.670 0.670 0.700 0.670 0.680 12,000 8,080 0.6733 0.670 0.670 0.700 0.670 0.680 12,000 0.6733 0.00%
2019-06-05 0 0.670 0.670 0.700 0.660 0.700 4,660,000 3,211,760 0.6892 0.670 0.670 0.700 0.660 0.700 4,660,000 0.6892 -4.29%
2019-06-04 0 0.700 0.700 0.720 0.640 0.740 460,000 318,520 0.6924 0.700 0.700 0.720 0.640 0.740 460,000 0.6924 4.48%
2019-06-03 0 0.670 0.640 0.670 0.630 0.700 332,000 217,000 0.6536 0.670 0.640 0.670 0.630 0.700 332,000 0.6536 9.84%
2019-05-31 0 0.610 0.600 0.640 0.570 0.650 2,472,000 1,535,160 0.6210 0.610 0.600 0.640 0.570 0.650 2,472,000 0.6210 1.67%
2019-05-30 0 0.600 0.590 0.600 0.570 0.630 2,388,000 1,413,640 0.5920 0.600 0.590 0.600 0.570 0.630 2,388,000 0.5920 9.09%
2019-05-29 0 0.550 0.550 0.580 0.550 0.600 1,824,000 1,047,520 0.5743 0.550 0.550 0.580 0.550 0.600 1,824,000 0.5743 -9.84%
2019-05-28 0 0.610 0.610 0.640 0.610 0.650 672,000 416,480 0.6198 0.610 0.610 0.640 0.610 0.650 672,000 0.6198 -6.15%
2019-05-27 0 0.650 0.630 0.650 0.630 0.650 224,000 143,000 0.6384 0.650 0.630 0.650 0.630 0.650 224,000 0.6384 4.84%
2019-05-24 0 0.620 0.600 0.620 0.600 0.630 10,796,000 6,526,840 0.6046 0.620 0.600 0.620 0.600 0.630 10,796,000 0.6046 0.00%
2019-05-23 0 0.620 0.610 0.620 0.600 0.640 1,520,000 942,680 0.6202 0.620 0.610 0.620 0.600 0.640 1,520,000 0.6202 -3.12%
2019-05-22 0 0.640 0.630 0.640 0.620 0.680 3,948,000 2,492,240 0.6313 0.640 0.630 0.640 0.620 0.680 3,948,000 0.6313 0.00%
2019-05-21 0 0.640 0.630 0.640 0.630 0.640 1,888,000 1,192,600 0.6317 0.640 0.630 0.640 0.630 0.640 1,888,000 0.6317 0.00%
2019-05-20 0 0.640 0.630 0.650 0.620 0.650 2,200,000 1,397,240 0.6351 0.640 0.630 0.650 0.620 0.650 2,200,000 0.6351 0.00%
2019-05-17 0 0.640 0.620 0.650 0.610 0.650 7,132,000 4,483,320 0.6286 0.640 0.620 0.650 0.610 0.650 7,132,000 0.6286 3.23%
2019-05-16 0 0.620 0.610 0.640 0.610 0.650 3,260,000 2,022,640 0.6204 0.620 0.610 0.640 0.610 0.650 3,260,000 0.6204 -7.46%
2019-05-15 0 0.670 0.610 0.670 0.600 0.670 5,176,000 3,260,200 0.6299 0.670 0.610 0.670 0.600 0.670 5,176,000 0.6299 6.35%
2019-05-14 0 0.630 0.580 0.640 0.590 0.680 1,316,000 802,840 0.6101 0.630 0.580 0.640 0.590 0.680 1,316,000 0.6101 -7.35%
2019-05-10 0 0.680 0.680 0.690 0.650 0.690 296,000 201,600 0.6811 0.680 0.680 0.690 0.650 0.690 296,000 0.6811 3.03%
2019-05-09 0 0.660 0.660 0.680 0.660 0.700 576,000 393,600 0.6833 0.660 0.660 0.680 0.660 0.700 576,000 0.6833 -4.35%
2019-05-08 0 0.690 0.680 0.700 0.680 0.720 908,000 639,080 0.7038 0.690 0.680 0.700 0.680 0.720 908,000 0.7038 0.00%
2019-05-07 0 0.690 0.680 0.690 0.640 0.720 636,000 427,160 0.6716 0.690 0.680 0.690 0.640 0.720 636,000 0.6716 6.15%
2019-05-06 0 0.650 0.650 0.690 0.640 0.660 520,000 341,520 0.6568 0.650 0.650 0.690 0.640 0.660 520,000 0.6568 0.00%
2019-05-03 0 0.650 0.620 0.700 0.650 0.660 244,000 160,400 0.6574 0.650 0.620 0.700 0.650 0.660 244,000 0.6574 -1.52%
2019-05-02 0 0.660 0.660 0.700 0.650 0.660 36,000 23,600 0.6556 0.660 0.660 0.700 0.650 0.660 36,000 0.6556 1.54%
2019-04-30 0 0.650 0.650 0.660 0.630 0.650 180,000 116,240 0.6458 0.650 0.650 0.660 0.630 0.650 180,000 0.6458 -2.99%
2019-04-29 0 0.670 0.670 0.690 0.670 0.710 852,000 589,680 0.6921 0.670 0.670 0.690 0.670 0.710 852,000 0.6921 -4.29%
2019-04-26 0 0.700 0.700 0.720 0.700 0.740 580,000 414,240 0.7142 0.700 0.700 0.720 0.700 0.740 580,000 0.7142 -5.41%
2019-04-25 0 0.740 0.740 0.770 0.730 0.750 324,000 240,640 0.7427 0.740 0.740 0.770 0.730 0.750 324,000 0.7427 -1.33%
2019-04-24 0 0.750 0.750 0.780 0.750 0.780 1,580,000 1,217,320 0.7705 0.750 0.750 0.780 0.750 0.780 1,580,000 0.7705 -2.60%
2019-04-23 0 0.770 0.750 0.770 0.700 0.780 2,284,000 1,729,080 0.7570 0.770 0.750 0.770 0.700 0.780 2,284,000 0.7570 5.48%
2019-04-18 0 0.730 0.730 0.740 0.720 0.760 1,072,000 794,360 0.7410 0.730 0.730 0.740 0.720 0.760 1,072,000 0.7410 -1.35%
2019-04-17 0 0.740 0.740 0.750 0.720 0.770 1,508,000 1,121,200 0.7435 0.740 0.740 0.750 0.720 0.770 1,508,000 0.7435 -1.33%
2019-04-16 0 0.750 0.730 0.750 0.720 0.790 2,296,000 1,726,880 0.7521 0.750 0.730 0.750 0.720 0.790 2,296,000 0.7521 1.35%
2019-04-15 0 0.740 0.740 0.760 0.700 0.820 4,328,000 3,316,560 0.7663 0.740 0.740 0.760 0.700 0.820 4,328,000 0.7663 5.71%
2019-04-12 0 0.700 0.700 0.720 0.660 0.730 1,784,000 1,252,680 0.7022 0.700 0.700 0.720 0.660 0.730 1,784,000 0.7022 6.06%
2019-04-11 0 0.660 0.660 0.710 0.610 0.700 1,408,000 921,520 0.6545 0.660 0.660 0.710 0.610 0.700 1,408,000 0.6545 4.76%
2019-04-10 0 0.630 0.630 0.660 0.630 0.670 2,096,000 1,381,480 0.6591 0.630 0.630 0.660 0.630 0.670 2,096,000 0.6591 -4.55%
2019-04-09 0 0.660 0.660 0.690 0.660 0.700 64,000 43,360 0.6775 0.660 0.660 0.690 0.660 0.700 64,000 0.6775 -5.71%
2019-04-08 0 0.700 0.690 0.700 0.680 0.750 972,000 685,400 0.7051 0.700 0.690 0.700 0.680 0.750 972,000 0.7051 6.06%
2019-04-04 0 0.660 0.660 0.680 0.630 0.680 668,000 441,840 0.6614 0.660 0.660 0.680 0.630 0.680 668,000 0.6614 -2.94%
2019-04-03 0 0.680 0.670 0.680 0.620 0.700 2,404,000 1,595,680 0.6638 0.680 0.670 0.680 0.620 0.700 2,404,000 0.6638 13.33%
2019-04-02 0 0.600 0.600 0.620 0.570 0.620 585,000 348,180 0.5952 0.600 0.600 0.620 0.570 0.620 585,000 0.5952 7.14%
2019-04-01 0 0.560 0.550 0.570 0.550 0.580 552,000 309,240 0.5602 0.560 0.550 0.570 0.550 0.580 552,000 0.5602 -1.75%
2019-03-29 0 0.570 0.570 0.600 0.550 0.600 1,104,000 639,160 0.5789 0.570 0.570 0.600 0.550 0.600 1,104,000 0.5789 7.55%
2019-03-28 0 0.530 0.540 0.550 0.500 0.590 1,052,000 554,400 0.5270 0.530 0.540 0.550 0.500 0.590 1,052,000 0.5270 6.00%
2019-03-27 0 0.500 0.500 0.510 0.465 0.500 2,548,000 1,246,260 0.4891 0.500 0.500 0.510 0.465 0.500 2,548,000 0.4891 1.01%
2019-03-26 0 0.495 0.470 0.485 0.455 0.500 12,912,000 6,092,380 0.4718 0.495 0.470 0.485 0.455 0.500 12,912,000 0.4718 1.02%
2019-03-25 0 0.490 0.470 0.500 0.435 0.500 12,560,000 5,973,140 0.4756 0.490 0.470 0.500 0.435 0.500 12,560,000 0.4756 -2.00%
2019-03-22 0 0.500 0.500 0.510 0.495 0.520 6,352,000 3,179,580 0.5006 0.500 0.500 0.510 0.495 0.520 6,352,000 0.5006 -5.66%
2019-03-21 0 0.530 0.510 0.530 0.485 0.530 8,488,000 4,293,220 0.5058 0.530 0.510 0.530 0.485 0.530 8,488,000 0.5058 3.92%
2019-03-20 0 0.510 0.510 0.520 0.510 0.600 12,320,000 6,598,520 0.5356 0.510 0.510 0.520 0.510 0.600 12,320,000 0.5356 -12.07%
2019-03-19 0 0.580 0.540 0.580 0.500 0.590 2,892,000 1,577,280 0.5454 0.580 0.540 0.580 0.500 0.590 2,892,000 0.5454 -3.33%
2019-03-18 0 0.600 0.600 0.610 0.495 0.610 4,308,000 2,321,880 0.5390 0.600 0.600 0.610 0.495 0.610 4,308,000 0.5390 -1.64%
2019-03-15 0 0.610 0.600 0.610 0.610 0.630 648,000 397,320 0.6131 0.610 0.600 0.610 0.610 0.630 648,000 0.6131 -1.61%
2019-03-14 0 0.620 0.580 0.630 0.620 0.640 148,000 92,280 0.6235 0.620 0.580 0.630 0.620 0.640 148,000 0.6235 -3.12%
2019-03-13 0 0.640 0.620 0.640 0.610 0.640 468,000 292,160 0.6243 0.640 0.620 0.640 0.610 0.640 468,000 0.6243 -1.54%
2019-03-12 0 0.650 0.640 0.650 0.640 0.660 292,000 189,040 0.6474 0.650 0.640 0.650 0.640 0.660 292,000 0.6474 -2.99%
2019-03-11 0 0.670 0.650 0.670 0.650 0.680 2,184,000 1,435,240 0.6572 0.670 0.650 0.670 0.650 0.680 2,184,000 0.6572 -2.90%
2019-03-08 0 0.690 0.680 0.700 0.670 0.690 912,000 624,320 0.6846 0.690 0.680 0.700 0.670 0.690 912,000 0.6846 1.47%
2019-03-07 0 0.680 0.670 0.680 0.670 0.690 944,000 641,720 0.6798 0.680 0.670 0.680 0.670 0.690 944,000 0.6798 1.49%
2019-03-06 0 0.670 0.670 0.680 0.670 0.690 1,456,000 988,880 0.6792 0.670 0.670 0.680 0.670 0.690 1,456,000 0.6792 -2.90%
2019-03-05 0 0.690 0.680 0.700 0.670 0.730 2,480,000 1,736,280 0.7001 0.690 0.680 0.700 0.670 0.730 2,480,000 0.7001 0.00%
2019-03-04 0 0.690 0.690 0.700 0.630 0.720 2,424,000 1,664,200 0.6866 0.690 0.690 0.700 0.630 0.720 2,424,000 0.6866 4.55%
2019-03-01 0 0.660 0.650 0.680 0.660 0.700 1,004,000 677,600 0.6749 0.660 0.650 0.680 0.660 0.700 1,004,000 0.6749 -1.49%
2019-02-28 0 0.670 0.660 0.680 0.660 0.710 984,000 666,480 0.6773 0.670 0.660 0.680 0.660 0.710 984,000 0.6773 -4.29%
2019-02-27 0 0.700 0.700 0.710 0.680 0.710 1,456,000 1,019,520 0.7002 0.700 0.700 0.710 0.680 0.710 1,456,000 0.7002 -1.41%
2019-02-26 0 0.710 0.700 0.710 0.640 0.720 1,704,000 1,184,480 0.6951 0.710 0.700 0.710 0.640 0.720 1,704,000 0.6951 -4.05%
2019-02-25 0 0.740 0.740 0.750 0.640 0.740 1,224,000 838,600 0.6851 0.740 0.740 0.750 0.640 0.740 1,224,000 0.6851 10.45%
2019-02-22 0 0.670 0.670 0.680 0.650 0.710 2,560,000 1,755,320 0.6857 0.670 0.670 0.680 0.650 0.710 2,560,000 0.6857 -2.90%
2019-02-21 0 0.690 0.680 0.700 0.680 0.800 2,468,000 1,755,840 0.7114 0.690 0.680 0.700 0.680 0.800 2,468,000 0.7114 -13.75%
2019-02-20 0 0.800 0.800 0.850 0.550 0.800 8,520,000 5,652,920 0.6635 0.800 0.800 0.850 0.550 0.800 8,520,000 0.6635 12.68%
2019-02-19 0 0.710 0.680 0.700 0.680 0.740 2,304,000 1,617,000 0.7018 0.710 0.680 0.700 0.680 0.740 2,304,000 0.7018 -7.79%
2019-02-18 0 0.770 0.750 0.780 0.680 0.790 5,548,000 3,967,320 0.7151 0.770 0.750 0.780 0.680 0.790 5,548,000 0.7151 -2.53%
2019-02-15 0 0.790 0.770 0.790 0.750 0.870 3,016,000 2,441,440 0.8095 0.790 0.770 0.790 0.750 0.870 3,016,000 0.8095 -2.47%
2019-02-14 0 0.810 0.800 0.810 0.780 0.880 3,152,000 2,588,480 0.8212 0.810 0.800 0.810 0.780 0.880 3,152,000 0.8212 -5.81%
2019-02-13 0 0.860 0.860 0.880 0.840 1.040 14,016,000 12,870,840 0.9183 0.860 0.860 0.880 0.840 1.040 14,016,000 0.9183 8.86%
2019-02-12 0 0.790 0.790 0.800 0.440 0.980 47,220,000 31,967,740 0.6770 0.790 0.790 0.800 0.440 0.980 47,220,000 0.6770 90.36%
2019-02-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2019-02-01 0 0.415 0.415 0.420 0.385 1.070 32,276,000 15,545,280 0.4816 0.415 0.415 0.420 0.385 1.070 32,276,000 0.4816 -58.50%
2019-01-31 0 1.000 1.000 1.040 1.000 1.120 876,000 918,440 1.0484 1.000 1.000 1.040 1.000 1.120 876,000 1.0484 -6.54%
2019-01-30 0 1.070 1.060 1.100 1.050 1.100 1,360,000 1,461,240 1.0744 1.070 1.060 1.100 1.050 1.100 1,360,000 1.0744 -1.83%
2019-01-29 0 1.090 1.080 1.110 1.080 1.210 952,000 1,076,480 1.1308 1.090 1.080 1.110 1.080 1.210 952,000 1.1308 -16.15%
2019-01-28 0 1.300 1.200 - 1.000 1.300 1,460,000 1,550,920 1.0623 1.300 1.200 - 1.000 1.300 1,460,000 1.0623 20.37%
2019-01-25 0 1.080 1.080 1.100 1.080 1.140 3,000,000 3,343,120 1.1144 1.080 1.080 1.100 1.080 1.140 3,000,000 1.1144 -2.70%
2019-01-24 0 1.110 1.110 1.160 1.110 1.200 2,564,000 2,958,760 1.1540 1.110 1.110 1.160 1.110 1.200 2,564,000 1.1540 -8.26%
2019-01-23 0 1.210 1.210 1.220 1.140 1.210 2,872,000 3,315,640 1.1545 1.210 1.210 1.220 1.140 1.210 2,872,000 1.1545 1.68%
2019-01-22 0 1.190 1.160 1.190 1.140 1.240 2,572,000 3,049,600 1.1857 1.190 1.160 1.190 1.140 1.240 2,572,000 1.1857 -5.56%
2019-01-21 0 1.260 1.240 1.260 1.250 1.340 2,216,000 2,877,560 1.2985 1.260 1.240 1.260 1.250 1.340 2,216,000 1.2985 1.61%
2019-01-18 0 1.240 1.230 1.240 1.210 1.270 2,232,000 2,775,040 1.2433 1.240 1.230 1.240 1.210 1.270 2,232,000 1.2433 -6.06%
2019-01-17 0 1.320 1.320 1.340 1.320 1.420 1,788,000 2,452,920 1.3719 1.320 1.320 1.340 1.320 1.420 1,788,000 1.3719 -10.81%
2019-01-16 0 1.480 1.400 1.480 1.400 1.620 2,064,000 2,995,440 1.4513 1.480 1.400 1.480 1.400 1.620 2,064,000 1.4513 -6.92%
2019-01-15 0 1.590 1.530 1.590 1.520 1.620 2,200,000 3,482,760 1.5831 1.590 1.530 1.590 1.520 1.620 2,200,000 1.5831 -0.62%
2019-01-14 0 1.600 1.500 1.600 1.510 1.650 2,068,000 3,278,360 1.5853 1.600 1.500 1.600 1.510 1.650 2,068,000 1.5853 -1.84%
2019-01-11 0 1.630 1.550 1.630 - - 0 0 - 1.630 1.550 1.630 - - 0 - 0.00%
2019-01-10 0 1.630 1.500 1.630 1.640 1.640 64,000 104,960 1.6400 1.630 1.500 1.630 1.640 1.640 64,000 1.6400 -0.61%
2019-01-09 0 1.640 1.640 1.660 1.640 1.640 4,000 6,560 1.6400 1.640 1.640 1.660 1.640 1.640 4,000 1.6400 4.46%
2019-01-08 0 1.570 1.520 1.570 1.440 1.570 24,000 36,680 1.5283 1.570 1.520 1.570 1.440 1.570 24,000 1.5283 0.00%
2019-01-07 0 1.570 1.570 1.660 1.560 1.570 12,000 18,800 1.5667 1.570 1.570 1.660 1.560 1.570 12,000 1.5667 0.64%
2019-01-04 0 1.560 1.560 1.600 1.560 1.690 300,000 491,240 1.6375 1.560 1.560 1.600 1.560 1.690 300,000 1.6375 -2.50%
2019-01-03 0 1.600 1.550 1.610 1.590 1.600 116,000 184,360 1.5893 1.600 1.550 1.610 1.590 1.600 116,000 1.5893 8.84%
2019-01-02 0 1.470 1.400 1.500 1.460 1.470 116,000 170,160 1.4669 1.470 1.400 1.500 1.460 1.470 116,000 1.4669 1.38%
2018-12-31 0 1.450 1.400 1.460 1.450 1.460 64,000 92,880 1.4513 1.450 1.400 1.460 1.450 1.460 64,000 1.4513 -0.68%
2018-12-28 0 1.460 1.460 1.580 1.450 1.460 112,000 163,120 1.4564 1.460 1.460 1.580 1.450 1.460 112,000 1.4564 0.69%
2018-12-27 0 1.450 1.430 1.460 1.450 1.520 216,000 318,880 1.4763 1.450 1.430 1.460 1.450 1.520 216,000 1.4763 -7.64%
2018-12-24 0 1.570 1.550 1.640 1.540 1.570 28,000 43,760 1.5629 1.570 1.550 1.640 1.540 1.570 28,000 1.5629 0.00%
2018-12-21 0 1.570 1.570 1.640 1.560 1.660 688,000 1,111,440 1.6155 1.570 1.570 1.640 1.560 1.660 688,000 1.6155 -4.27%
2018-12-20 0 1.640 1.570 1.650 1.550 1.670 628,000 1,012,280 1.6119 1.640 1.570 1.650 1.550 1.670 628,000 1.6119 -1.80%
2018-12-19 0 1.670 1.570 1.670 1.600 1.750 576,000 948,960 1.6475 1.670 1.570 1.670 1.600 1.750 576,000 1.6475 0.00%
2018-12-18 0 1.670 1.600 1.670 1.530 1.680 860,000 1,372,600 1.5960 1.670 1.600 1.670 1.530 1.680 860,000 1.5960 7.74%
2018-12-17 0 1.550 1.530 1.550 1.460 1.580 736,000 1,107,200 1.5043 1.550 1.530 1.550 1.460 1.580 736,000 1.5043 6.16%
2018-12-14 0 1.460 1.460 1.530 1.460 1.500 704,000 1,040,320 1.4777 1.460 1.460 1.530 1.460 1.500 704,000 1.4777 -3.31%
2018-12-13 0 1.510 1.500 1.570 1.420 1.600 724,000 1,085,080 1.4987 1.510 1.500 1.570 1.420 1.600 724,000 1.4987 0.67%
2018-12-12 0 1.500 1.500 1.560 1.460 1.560 672,000 1,020,280 1.5183 1.500 1.500 1.560 1.460 1.560 672,000 1.5183 0.00%
2018-12-11 0 1.500 1.480 1.550 1.480 1.630 692,000 1,053,440 1.5223 1.500 1.480 1.550 1.480 1.630 692,000 1.5223 -6.25%
2018-12-10 0 1.600 1.520 1.670 1.410 1.770 1,312,000 2,065,484 1.5743 1.600 1.520 1.670 1.410 1.770 1,312,000 1.5743 -8.57%
2018-12-07 0 1.750 1.660 1.760 1.700 1.920 612,000 1,116,800 1.8248 1.750 1.660 1.760 1.700 1.920 612,000 1.8248 -9.33%
2018-12-06 0 1.930 1.880 1.930 1.740 2.110 956,000 1,881,160 1.9677 1.930 1.880 1.930 1.740 2.110 956,000 1.9677 4.32%
2018-12-05 0 1.850 1.850 1.870 1.380 1.890 1,376,000 2,312,680 1.6807 1.850 1.850 1.870 1.380 1.890 1,376,000 1.6807 25.00%
2018-12-04 0 1.480 1.470 1.500 1.130 1.490 2,644,000 3,267,760 1.2359 1.480 1.470 1.500 1.130 1.490 2,644,000 1.2359 20.33%
2018-12-03 0 1.230 1.200 1.230 1.130 1.400 2,636,000 3,181,234 1.2068 1.230 1.200 1.230 1.130 1.400 2,636,000 1.2068 -6.82%
2018-11-30 0 1.320 1.270 1.340 1.250 1.360 9,448,945 12,359,154 1.3080 1.320 1.270 1.340 1.250 1.360 9,448,945 1.3080 -2.94%
2018-11-29 0 1.360 1.360 1.380 1.360 1.450 1,160,000 1,623,240 1.3993 1.360 1.360 1.380 1.360 1.450 1,160,000 1.3993 -9.93%
2018-11-28 0 1.510 1.440 1.510 1.320 1.540 1,376,000 1,995,160 1.4500 1.510 1.440 1.510 1.320 1.540 1,376,000 1.4500 -4.43%
2018-11-27 0 1.580 1.580 1.590 1.530 1.630 1,364,541 2,154,900 1.5792 1.580 1.580 1.590 1.530 1.630 1,364,541 1.5792 -2.47%
2018-11-26 0 1.620 1.590 1.620 1.580 1.770 884,000 1,444,080 1.6336 1.620 1.590 1.620 1.580 1.770 884,000 1.6336 -9.50%
2018-11-23 0 1.790 1.780 1.820 1.790 1.840 188,000 341,280 1.8153 1.790 1.780 1.820 1.790 1.840 188,000 1.8153 -4.79%
2018-11-22 0 1.880 1.840 1.880 1.880 1.960 2,800,000 5,570,980 1.9896 1.880 1.840 1.880 1.880 1.960 2,800,000 1.9896 -6.00%
2018-11-21 0 2.000 1.950 2.000 1.960 2.030 225,000 454,010 2.0178 2.000 1.950 2.000 1.960 2.030 225,000 2.0178 0.50%
2018-11-20 0 1.990 2.010 2.030 1.950 2.030 2,040,000 4,058,760 1.9896 1.990 2.010 2.030 1.950 2.030 2,040,000 1.9896 0.00%
2018-11-19 0 1.990 1.970 2.010 1.990 2.070 72,000 147,440 2.0478 1.990 1.970 2.010 1.990 2.070 72,000 2.0478 -3.86%
2018-11-16 0 2.070 1.970 2.070 2.070 2.100 152,697 317,814 2.0813 2.070 1.970 2.070 2.070 2.100 152,697 2.0813 4.55%
2018-11-15 0 1.980 1.920 2.070 1.910 2.070 548,000 1,073,760 1.9594 1.980 1.920 2.070 1.910 2.070 548,000 1.9594 -2.46%
2018-11-14 0 2.030 2.000 2.030 - - 0 0 - 2.030 2.000 2.030 - - 0 - -2.87%
2018-11-13 0 2.090 2.000 2.130 - - 0 0 - 2.090 2.000 2.130 - - 0 - 0.00%
2018-11-12 0 2.090 2.000 2.090 2.140 2.150 64,000 137,440 2.1475 2.090 2.000 2.090 2.140 2.150 64,000 2.1475 0.97%
2018-11-09 0 2.070 2.070 2.080 2.060 2.060 28,000 57,640 2.0586 2.070 2.070 2.080 2.060 2.060 28,000 2.0586 0.00%
2018-11-08 0 2.070 2.000 2.100 2.030 2.080 56,000 114,800 2.0500 2.070 2.000 2.100 2.030 2.080 56,000 2.0500 1.97%
2018-11-07 0 2.030 2.000 2.070 2.030 2.030 20,000 40,600 2.0300 2.030 2.000 2.070 2.030 2.030 20,000 2.0300 0.00%
2018-11-06 0 2.030 1.960 2.030 2.000 2.040 60,000 120,640 2.0107 2.030 1.960 2.030 2.000 2.040 60,000 2.0107 1.50%
2018-11-05 0 2.000 2.000 2.010 1.930 1.930 40,000 77,240 1.9310 2.000 2.000 2.010 1.930 1.930 40,000 1.9310 6.38%
2018-11-02 0 1.880 1.870 1.880 1.880 1.960 196,000 379,520 1.9363 1.880 1.870 1.880 1.880 1.960 196,000 1.9363 -3.09%
2018-11-01 0 1.940 1.950 2.000 1.940 2.110 60,000 120,640 2.0107 1.940 1.950 2.000 1.940 2.110 60,000 2.0107 0.00%
2018-10-31 0 1.940 1.900 2.010 1.870 2.010 200,000 390,920 1.9546 1.940 1.900 2.010 1.870 2.010 200,000 1.9546 -3.00%
2018-10-30 0 2.000 1.970 2.000 1.960 2.050 56,000 110,480 1.9729 2.000 1.970 2.000 1.960 2.050 56,000 1.9729 0.00%
2018-10-29 0 2.000 1.980 2.000 2.000 2.060 108,000 217,200 2.0111 2.000 1.980 2.000 2.000 2.060 108,000 2.0111 -3.85%
2018-10-26 0 2.080 2.000 2.120 2.080 2.120 200,000 419,760 2.0988 2.080 2.000 2.120 2.080 2.120 200,000 2.0988 -2.35%
2018-10-25 0 2.130 2.090 2.130 2.130 2.200 744,000 1,611,080 2.1654 2.130 2.090 2.130 2.130 2.200 744,000 2.1654 -4.05%
2018-10-24 0 2.220 2.220 2.240 2.220 2.220 40,000 88,800 2.2200 2.220 2.220 2.240 2.220 2.220 40,000 2.2200 0.00%
2018-10-23 0 2.220 2.220 2.260 2.220 2.380 200,000 470,600 2.3530 2.220 2.220 2.260 2.220 2.380 200,000 2.3530 -3.48%
2018-10-22 0 2.300 2.240 2.300 2.150 2.300 236,000 524,880 2.2241 2.300 2.240 2.300 2.150 2.300 236,000 2.2241 7.98%
2018-10-19 0 2.130 2.100 2.130 2.010 2.150 284,000 592,840 2.0875 2.130 2.100 2.130 2.010 2.150 284,000 2.0875 1.43%
2018-10-18 0 2.100 2.100 - 1.790 2.100 448,000 857,400 1.9138 2.100 2.100 - 1.790 2.100 448,000 1.9138 17.98%
2018-10-16 0 1.780 1.780 1.790 1.420 1.850 3,340,000 5,561,560 1.6651 1.780 1.780 1.790 1.420 1.850 3,340,000 1.6651 -0.56%
2018-10-15 0 1.790 1.790 1.800 1.540 1.820 1,132,000 1,896,000 1.6749 1.790 1.790 1.800 1.540 1.820 1,132,000 1.6749 -7.73%
2018-10-12 0 1.940 1.930 2.000 1.940 2.140 732,050 1,482,744 2.0255 1.940 1.930 2.000 1.940 2.140 732,050 2.0255 -6.28%
2018-10-11 0 2.070 2.030 2.110 2.030 2.350 1,696,000 3,673,240 2.1658 2.070 2.030 2.110 2.030 2.350 1,696,000 2.1658 -13.39%
2018-10-10 0 2.390 2.340 2.390 2.300 2.410 124,000 290,800 2.3452 2.390 2.340 2.390 2.300 2.410 124,000 2.3452 3.91%
2018-10-09 0 2.300 2.270 2.300 2.290 2.490 144,000 342,480 2.3783 2.300 2.270 2.300 2.290 2.490 144,000 2.3783 0.44%
2018-10-08 0 2.290 2.230 2.290 2.320 2.320 32,000 74,240 2.3200 2.290 2.230 2.290 2.320 2.320 32,000 2.3200 -0.43%
2018-10-05 0 2.300 2.290 2.300 2.250 2.550 192,000 460,920 2.4006 2.300 2.290 2.300 2.250 2.550 192,000 2.4006 -0.86%
2018-10-04 0 2.320 2.130 2.320 2.140 2.340 128,000 283,320 2.2134 2.320 2.130 2.320 2.140 2.340 128,000 2.2134 5.45%
2018-10-03 0 2.200 2.150 2.340 - - 0 0 - 2.200 2.150 2.340 - - 0 - 0.00%
2018-10-02 0 2.200 2.180 2.200 2.200 2.240 12,576 27,827 2.2127 2.200 2.180 2.200 2.200 2.240 12,576 2.2127 -2.22%
2018-09-28 0 2.250 2.250 2.300 2.250 2.380 176,000 404,720 2.2995 2.250 2.250 2.300 2.250 2.380 176,000 2.2995 -1.75%
2018-09-27 0 2.290 2.250 2.290 2.270 2.380 72,000 166,320 2.3100 2.290 2.250 2.290 2.270 2.380 72,000 2.3100 0.88%
2018-09-26 0 2.270 2.240 2.270 2.220 2.440 128,000 296,800 2.3188 2.270 2.240 2.270 2.220 2.440 128,000 2.3188 -0.87%
2018-09-24 0 2.290 2.170 2.330 - - 0 0 - 2.290 2.170 2.330 - - 0 - 0.00%
2018-09-21 0 2.290 2.270 2.290 2.280 2.340 68,000 157,880 2.3218 2.290 2.270 2.290 2.280 2.340 68,000 2.3218 1.78%
2018-09-20 0 2.250 2.180 2.250 2.180 2.280 1,940,000 4,412,840 2.2747 2.250 2.180 2.250 2.180 2.280 1,940,000 2.2747 -0.88%
2018-09-19 0 2.270 2.180 2.270 2.160 2.300 1,604,000 3,662,840 2.2836 2.270 2.180 2.270 2.160 2.300 1,604,000 2.2836 -0.87%
2018-09-18 0 2.290 2.280 2.290 2.250 2.300 1,308,000 2,993,880 2.2889 2.290 2.280 2.290 2.250 2.300 1,308,000 2.2889 -0.87%
2018-09-17 0 2.310 2.260 2.310 2.310 2.310 4,000 9,240 2.3100 2.310 2.260 2.310 2.310 2.310 4,000 2.3100 -1.28%
2018-09-14 0 2.340 2.340 2.350 2.310 2.310 136,000 315,600 2.3206 2.340 2.340 2.350 2.310 2.310 136,000 2.3206 -0.43%
2018-09-13 0 2.350 2.350 2.360 2.250 2.350 696,000 1,596,760 2.2942 2.350 2.350 2.360 2.250 2.350 696,000 2.2942 0.00%
2018-09-12 0 2.350 2.270 2.350 2.000 2.520 2,004,000 4,556,640 2.2738 2.350 2.270 2.350 2.000 2.520 2,004,000 2.2738 -1.26%
2018-09-11 0 2.380 2.280 2.380 2.280 2.410 56,000 133,360 2.3814 2.380 2.280 2.380 2.280 2.410 56,000 2.3814 -3.64%
2018-09-10 0 2.470 2.420 2.470 2.380 2.490 592,000 1,436,440 2.4264 2.470 2.420 2.470 2.380 2.490 592,000 2.4264 -1.59%
2018-09-07 0 2.510 2.480 2.520 2.400 2.550 356,000 885,080 2.4862 2.510 2.480 2.520 2.400 2.550 356,000 2.4862 -1.18%
2018-09-06 0 2.540 2.420 2.550 2.420 2.550 204,000 512,920 2.5143 2.540 2.420 2.550 2.420 2.550 204,000 2.5143 -0.39%
2018-09-05 0 2.550 2.500 2.560 2.520 2.560 20,000 50,920 2.5460 2.550 2.500 2.560 2.520 2.560 20,000 2.5460 -1.92%
2018-09-04 0 2.600 2.550 2.610 2.590 2.610 204,000 528,840 2.5924 2.600 2.550 2.610 2.590 2.610 204,000 2.5924 0.00%
2018-09-03 0 2.600 2.550 2.600 2.550 2.610 60,000 154,680 2.5780 2.600 2.550 2.600 2.550 2.610 60,000 2.5780 -0.38%
2018-08-31 0 2.610 2.480 2.610 2.510 2.610 320,000 822,120 2.5691 2.610 2.480 2.610 2.510 2.610 320,000 2.5691 -1.14%
2018-08-30 0 2.640 2.590 2.640 2.570 2.680 696,000 1,816,000 2.6092 2.640 2.590 2.640 2.570 2.680 696,000 2.6092 1.54%
2018-08-29 0 2.600 2.580 2.600 2.550 2.680 304,000 803,760 2.6439 2.600 2.580 2.600 2.550 2.680 304,000 2.6439 -1.14%
2018-08-28 0 2.630 2.600 2.630 2.630 2.630 4,000 10,520 2.6300 2.630 2.600 2.630 2.630 2.630 4,000 2.6300 -0.75%
2018-08-27 0 2.650 2.600 2.650 2.670 2.670 4,000 10,680 2.6700 2.650 2.600 2.650 2.670 2.670 4,000 2.6700 -0.75%
2018-08-24 0 2.670 2.600 2.670 2.600 2.670 288,000 754,240 2.6189 2.670 2.600 2.670 2.600 2.670 288,000 2.6189 1.52%
2018-08-23 0 2.630 2.610 2.630 2.630 2.630 28,000 73,640 2.6300 2.630 2.610 2.630 2.630 2.630 28,000 2.6300 -0.75%
2018-08-22 0 2.650 2.640 2.650 2.670 2.670 4,000 10,680 2.6700 2.650 2.640 2.650 2.670 2.670 4,000 2.6700 -0.75%
2018-08-21 0 2.670 2.630 2.670 2.630 2.670 20,000 53,080 2.6540 2.670 2.630 2.670 2.630 2.670 20,000 2.6540 0.00%
2018-08-20 0 2.670 2.640 2.670 2.630 2.680 104,000 275,120 2.6454 2.670 2.640 2.670 2.630 2.680 104,000 2.6454 -1.11%
2018-08-17 0 2.700 2.660 2.700 2.640 2.700 188,000 501,920 2.6698 2.700 2.660 2.700 2.640 2.700 188,000 2.6698 0.00%
2018-08-16 0 2.700 2.690 2.700 2.640 2.700 392,000 1,046,000 2.6684 2.700 2.690 2.700 2.640 2.700 392,000 2.6684 0.37%
2018-08-15 0 2.690 2.680 2.690 2.610 2.690 184,000 488,680 2.6559 2.690 2.680 2.690 2.610 2.690 184,000 2.6559 1.13%
2018-08-14 0 2.660 2.620 2.640 2.600 2.700 324,000 862,480 2.6620 2.660 2.620 2.640 2.600 2.700 324,000 2.6620 -1.48%
2018-08-13 0 2.700 2.640 2.700 2.640 2.700 144,000 386,760 2.6858 2.700 2.640 2.700 2.640 2.700 144,000 2.6858 0.00%
2018-08-10 0 2.700 2.660 2.700 2.660 2.700 120,000 322,440 2.6870 2.700 2.660 2.700 2.660 2.700 120,000 2.6870 0.00%
2018-08-09 0 2.700 2.650 2.700 2.700 2.700 4,000 10,800 2.7000 2.700 2.650 2.700 2.700 2.700 4,000 2.7000 -0.37%
2018-08-08 0 2.710 2.670 2.720 2.640 2.730 272,000 731,760 2.6903 2.710 2.670 2.720 2.640 2.730 272,000 2.6903 1.88%
2018-08-07 0 2.660 2.660 2.680 2.660 2.700 56,000 149,280 2.6657 2.660 2.660 2.680 2.660 2.700 56,000 2.6657 -1.48%
2018-08-06 0 2.700 2.660 2.700 2.610 2.710 492,000 1,311,880 2.6664 2.700 2.660 2.700 2.610 2.710 492,000 2.6664 2.66%
2018-08-03 0 2.630 2.590 2.630 2.620 2.730 212,000 563,520 2.6581 2.630 2.590 2.630 2.620 2.730 212,000 2.6581 -2.59%
2018-08-02 0 2.700 2.650 2.700 2.660 2.710 100,000 268,480 2.6848 2.700 2.650 2.700 2.660 2.710 100,000 2.6848 -1.10%
2018-08-01 0 2.730 2.680 2.730 2.730 2.740 16,000 43,800 2.7375 2.730 2.680 2.730 2.730 2.740 16,000 2.7375 0.37%
2018-07-31 0 2.720 2.680 2.720 2.680 2.790 248,000 669,840 2.7010 2.720 2.680 2.720 2.680 2.790 248,000 2.7010 0.00%
2018-07-30 0 2.720 2.670 2.720 2.660 2.720 276,000 741,400 2.6862 2.720 2.670 2.720 2.660 2.720 276,000 2.6862 0.00%
2018-07-27 0 2.720 2.680 2.720 2.680 2.720 60,000 161,160 2.6860 2.720 2.680 2.720 2.680 2.720 60,000 2.6860 -0.37%
2018-07-26 0 2.730 2.700 2.730 2.700 2.750 64,000 174,880 2.7325 2.730 2.700 2.730 2.700 2.750 64,000 2.7325 1.11%
2018-07-25 0 2.700 2.690 2.730 2.680 2.750 188,000 507,640 2.7002 2.700 2.690 2.730 2.680 2.750 188,000 2.7002 -0.74%
2018-07-24 0 2.720 2.690 2.720 2.690 2.750 228,000 616,480 2.7039 2.720 2.690 2.720 2.690 2.750 228,000 2.7039 -1.09%
2018-07-23 0 2.750 2.710 2.760 2.730 2.780 24,000 66,240 2.7600 2.750 2.710 2.760 2.730 2.780 24,000 2.7600 -1.08%
2018-07-20 0 2.780 2.730 2.780 2.700 2.800 216,000 591,080 2.7365 2.780 2.730 2.780 2.700 2.800 216,000 2.7365 0.36%
2018-07-19 0 2.770 2.720 2.840 2.690 2.850 636,000 1,742,000 2.7390 2.770 2.720 2.840 2.690 2.850 636,000 2.7390 -0.36%
2018-07-18 0 2.780 2.730 2.780 2.750 2.780 2,984,000 8,253,040 2.7658 2.780 2.730 2.780 2.750 2.780 2,984,000 2.7658 -0.36%
2018-07-17 0 2.790 2.730 2.800 2.700 2.850 324,000 890,440 2.7483 2.790 2.730 2.800 2.700 2.850 324,000 2.7483 0.72%
2018-07-16 0 2.770 2.740 2.770 2.730 2.770 156,000 428,360 2.7459 2.770 2.740 2.770 2.730 2.770 156,000 2.7459 1.09%
2018-07-13 0 2.740 2.700 2.740 2.680 2.750 320,000 865,920 2.7060 2.740 2.700 2.740 2.680 2.750 320,000 2.7060 -1.08%
2018-07-12 0 2.770 2.770 2.780 2.700 2.800 280,000 776,760 2.7741 2.770 2.770 2.780 2.700 2.800 280,000 2.7741 2.21%
2018-07-11 0 2.710 2.700 2.770 2.570 2.780 1,030,000 2,774,060 2.6933 2.710 2.700 2.770 2.570 2.780 1,030,000 2.6933 -2.52%
2018-07-10 0 2.780 2.720 2.780 2.700 2.860 1,592,000 4,426,920 2.7807 2.780 2.720 2.780 2.700 2.860 1,592,000 2.7807 0.72%
2018-07-09 0 2.760 2.740 2.760 2.700 2.800 1,084,000 2,938,600 2.7109 2.760 2.740 2.760 2.700 2.800 1,084,000 2.7109 1.85%
2018-07-06 0 2.710 2.670 2.710 2.400 2.780 588,000 1,563,720 2.6594 2.710 2.670 2.710 2.400 2.780 588,000 2.6594 -0.37%
2018-07-05 0 2.720 2.670 2.720 2.660 2.750 624,000 1,691,040 2.7100 2.720 2.670 2.720 2.660 2.750 624,000 2.7100 -3.20%
2018-07-04 0 2.810 2.790 2.810 2.630 2.810 948,000 2,549,840 2.6897 2.810 2.790 2.810 2.630 2.810 948,000 2.6897 3.31%
2018-07-03 0 2.720 2.720 2.760 2.720 2.760 96,000 262,520 2.7346 2.720 2.720 2.760 2.720 2.760 96,000 2.7346 -2.86%
2018-06-29 0 2.800 2.770 2.800 2.770 2.810 80,000 224,040 2.8005 2.800 2.770 2.800 2.770 2.810 80,000 2.8005 -0.36%
2018-06-28 0 2.810 2.760 2.810 2.750 2.810 54,000 149,460 2.7678 2.810 2.760 2.810 2.750 2.810 54,000 2.7678 0.00%
2018-06-27 0 2.810 2.770 2.810 2.760 2.840 112,000 317,640 2.8361 2.810 2.770 2.810 2.760 2.840 112,000 2.8361 -0.35%
2018-06-26 0 2.820 2.750 2.820 2.700 2.820 396,000 1,092,880 2.7598 2.820 2.750 2.820 2.700 2.820 396,000 2.7598 0.36%
2018-06-25 0 2.810 2.800 2.820 2.800 2.860 24,000 67,960 2.8317 2.810 2.800 2.820 2.800 2.860 24,000 2.8317 -1.75%
2018-06-22 0 2.860 2.800 2.860 2.800 2.860 248,000 698,000 2.8145 2.860 2.800 2.860 2.800 2.860 248,000 2.8145 0.00%
2018-06-21 0 2.860 2.810 2.860 2.810 2.860 308,000 876,080 2.8444 2.860 2.810 2.860 2.810 2.860 308,000 2.8444 0.00%
2018-06-20 0 2.860 2.810 2.860 2.700 2.860 1,548,000 4,322,960 2.7926 2.860 2.810 2.860 2.700 2.860 1,548,000 2.7926 5.93%
2018-06-19 0 2.700 2.620 2.700 2.660 2.810 877,258 2,378,918 2.7118 2.700 2.620 2.700 2.660 2.810 877,258 2.7118 -3.23%
2018-06-15 0 2.790 2.750 2.810 2.790 2.850 184,000 517,880 2.8146 2.790 2.750 2.810 2.790 2.850 184,000 2.8146 -3.79%
2018-06-14 0 2.900 2.860 2.900 2.850 2.900 32,000 91,960 2.8738 2.900 2.860 2.900 2.850 2.900 32,000 2.8738 0.00%
2018-06-13 0 2.900 2.830 2.900 2.880 2.900 20,000 57,680 2.8840 2.900 2.830 2.900 2.880 2.900 20,000 2.8840 0.00%
2018-06-12 0 2.900 2.850 2.910 2.800 2.900 100,000 285,920 2.8592 2.900 2.850 2.910 2.800 2.900 100,000 2.8592 -0.34%
2018-06-11 0 2.910 2.890 2.950 2.770 3.010 1,144,000 3,241,160 2.8332 2.910 2.890 2.950 2.770 3.010 1,144,000 2.8332 1.75%
2018-06-08 0 2.860 2.820 2.850 2.810 2.880 412,000 1,168,040 2.8350 2.860 2.820 2.850 2.810 2.880 412,000 2.8350 -0.69%
2018-06-07 0 2.880 2.820 2.890 2.740 2.900 548,000 1,556,520 2.8404 2.880 2.820 2.890 2.740 2.900 548,000 2.8404 -0.69%
2018-06-06 0 2.900 2.820 2.910 2.660 2.930 2,104,000 5,922,960 2.8151 2.900 2.820 2.910 2.660 2.930 2,104,000 2.8151 0.35%
2018-06-05 0 2.890 2.850 2.900 2.890 2.920 516,000 1,498,080 2.9033 2.890 2.850 2.900 2.890 2.920 516,000 2.9033 -1.70%
2018-06-04 0 2.940 2.940 2.950 2.930 2.930 60,000 175,800 2.9300 2.940 2.940 2.950 2.930 2.930 60,000 2.9300 -0.34%
2018-06-01 0 2.950 2.950 2.960 2.950 2.960 108,000 319,480 2.9581 2.950 2.950 2.960 2.950 2.960 108,000 2.9581 -1.01%
2018-05-31 0 2.980 2.900 3.000 2.850 3.000 31,084,000 91,103,160 2.9309 2.980 2.900 3.000 2.850 3.000 31,084,000 2.9309 0.34%
2018-05-30 0 2.970 2.920 2.970 2.950 2.970 3,372,000 9,980,720 2.9599 2.970 2.920 2.970 2.950 2.970 3,372,000 2.9599 -1.00%
2018-05-29 0 3.000 2.960 3.000 - - 0 0 - 3.000 2.960 3.000 - - 0 - 0.00%
2018-05-28 0 3.000 3.000 3.010 2.980 3.000 476,000 1,426,880 2.9976 3.000 3.000 3.010 2.980 3.000 476,000 2.9976 0.00%
2018-05-25 0 3.000 3.000 3.020 2.980 3.000 276,000 827,760 2.9991 3.000 3.000 3.020 2.980 3.000 276,000 2.9991 -0.66%
2018-05-24 0 3.020 3.000 3.020 2.970 3.030 952,000 2,855,320 2.9993 3.020 3.000 3.020 2.970 3.030 952,000 2.9993 0.67%
2018-05-23 0 3.000 2.960 3.000 2.960 3.020 6,572,000 19,619,080 2.9853 3.000 2.960 3.000 2.960 3.020 6,572,000 2.9853 0.33%
2018-05-21 0 2.990 2.990 3.000 2.990 2.990 112,000 334,880 2.9900 2.990 2.990 3.000 2.990 2.990 112,000 2.9900 -0.33%
2018-05-18 0 3.000 2.990 3.000 2.900 3.000 412,000 1,212,200 2.9422 3.000 2.990 3.000 2.900 3.000 412,000 2.9422 0.00%
2018-05-17 0 3.000 3.000 3.010 2.990 3.020 6,848,000 20,579,600 3.0052 3.000 3.000 3.010 2.990 3.020 6,848,000 3.0052 0.00%
2018-05-16 0 3.000 3.000 3.020 2.980 3.020 344,000 1,033,520 3.0044 3.000 3.000 3.020 2.980 3.020 344,000 3.0044 0.00%
2018-05-15 0 3.000 3.000 3.030 2.990 3.030 178,742 536,306 3.0004 3.000 3.000 3.030 2.990 3.030 178,742 3.0004 0.00%
2018-05-14 0 3.000 3.000 3.030 2.960 3.000 304,000 904,160 2.9742 3.000 3.000 3.030 2.960 3.000 304,000 2.9742 -1.32%
2018-05-11 0 3.040 3.000 3.040 3.000 3.050 96,000 288,600 3.0063 3.040 3.000 3.040 3.000 3.050 96,000 3.0063 0.33%
2018-05-10 0 3.030 3.000 3.030 2.990 3.030 80,000 241,440 3.0180 3.030 3.000 3.030 2.990 3.030 80,000 3.0180 1.00%
2018-05-09 0 3.000 3.000 3.020 3.000 3.000 68,000 204,000 3.0000 3.000 3.000 3.020 3.000 3.000 68,000 3.0000 -0.99%
2018-05-08 0 3.030 3.000 3.030 3.000 3.050 572,000 1,726,200 3.0178 3.030 3.000 3.030 3.000 3.050 572,000 3.0178 0.00%
2018-05-07 0 3.030 3.000 3.030 3.000 3.030 136,000 408,160 3.0012 3.030 3.000 3.030 3.000 3.030 136,000 3.0012 1.00%
2018-05-04 0 3.000 3.000 3.050 2.980 3.060 168,000 505,840 3.0110 3.000 3.000 3.050 2.980 3.060 168,000 3.0110 -1.96%
2018-05-03 0 3.060 3.000 3.070 3.060 3.060 4,000 12,240 3.0600 3.060 3.000 3.070 3.060 3.060 4,000 3.0600 2.00%
2018-05-02 0 3.000 3.000 3.050 3.000 3.070 200,000 604,240 3.0212 3.000 3.000 3.050 3.000 3.070 200,000 3.0212 -2.91%
2018-04-30 0 3.090 3.050 3.090 3.000 3.090 492,000 1,486,600 3.0215 3.090 3.050 3.090 3.000 3.090 492,000 3.0215 2.32%
2018-04-27 0 3.020 3.000 3.020 3.000 3.020 312,000 936,760 3.0024 3.020 3.000 3.020 3.000 3.020 312,000 3.0024 0.00%
2018-04-26 0 3.020 3.000 3.020 2.960 3.020 232,000 695,920 2.9997 3.020 3.000 3.020 2.960 3.020 232,000 2.9997 0.67%
2018-04-25 0 3.000 2.960 3.000 2.950 3.000 384,000 1,151,800 2.9995 3.000 2.960 3.000 2.950 3.000 384,000 2.9995 -0.33%
2018-04-24 0 3.010 2.960 3.010 2.850 3.020 660,000 1,979,960 2.9999 3.010 2.960 3.010 2.850 3.020 660,000 2.9999 -0.33%
2018-04-23 0 3.020 3.010 3.020 3.020 3.030 100,000 302,200 3.0220 3.020 3.010 3.020 3.020 3.030 100,000 3.0220 -0.33%
2018-04-20 0 3.030 3.000 3.030 3.000 3.000 4,000 12,000 3.0000 3.030 3.000 3.030 3.000 3.000 4,000 3.0000 -0.33%
2018-04-19 0 3.040 3.000 3.040 3.000 3.040 116,000 348,640 3.0055 3.040 3.000 3.040 3.000 3.040 116,000 3.0055 -0.33%
2018-04-18 0 3.050 3.020 3.050 3.020 3.050 52,000 157,320 3.0254 3.050 3.020 3.050 3.020 3.050 52,000 3.0254 0.00%
2018-04-17 0 3.050 3.020 3.050 3.030 3.070 104,000 319,120 3.0685 3.050 3.020 3.050 3.030 3.070 104,000 3.0685 0.66%
2018-04-16 0 3.030 3.030 3.070 3.030 3.060 24,000 73,000 3.0417 3.030 3.030 3.070 3.030 3.060 24,000 3.0417 -1.94%
2018-04-13 0 3.090 3.040 3.090 3.010 3.090 872,000 2,659,600 3.0500 3.090 3.040 3.090 3.010 3.090 872,000 3.0500 0.32%
2018-04-12 0 3.080 3.040 3.080 3.020 3.100 280,000 851,720 3.0419 3.080 3.040 3.080 3.020 3.100 280,000 3.0419 0.00%
2018-04-11 0 3.080 3.020 3.080 3.080 3.080 200,000 616,000 3.0800 3.080 3.020 3.080 3.080 3.080 200,000 3.0800 0.00%
2018-04-10 0 3.080 3.010 3.080 3.030 3.080 216,000 659,840 3.0548 3.080 3.010 3.080 3.030 3.080 216,000 3.0548 0.65%
2018-04-09 0 3.060 3.020 3.060 3.000 3.060 184,000 559,440 3.0404 3.060 3.020 3.060 3.000 3.060 184,000 3.0404 0.33%
2018-04-06 0 3.050 3.010 3.050 2.990 3.050 340,000 1,018,160 2.9946 3.050 3.010 3.050 2.990 3.050 340,000 2.9946 -0.33%
2018-04-04 0 3.060 3.030 3.060 3.030 3.060 40,000 121,760 3.0440 3.060 3.030 3.060 3.030 3.060 40,000 3.0440 -1.29%
2018-04-03 0 3.100 3.050 3.100 3.000 3.100 1,564,000 4,785,080 3.0595 3.100 3.050 3.100 3.000 3.100 1,564,000 3.0595 2.65%
2018-03-29 0 3.020 3.000 3.020 3.000 3.050 396,000 1,189,600 3.0040 3.020 3.000 3.020 3.000 3.050 396,000 3.0040 -0.33%
2018-03-28 0 3.030 3.010 3.030 3.020 3.030 188,000 568,160 3.0221 3.030 3.010 3.030 3.020 3.030 188,000 3.0221 0.66%
2018-03-27 0 3.010 3.010 3.040 2.990 3.040 1,060,000 3,184,200 3.0040 3.010 3.010 3.040 2.990 3.040 1,060,000 3.0040 -0.66%
2018-03-26 0 3.030 3.010 3.030 3.000 3.090 296,000 900,720 3.0430 3.030 3.010 3.030 3.000 3.090 296,000 3.0430 0.33%
2018-03-23 0 3.020 3.000 3.020 2.990 3.020 264,000 793,600 3.0061 3.020 3.000 3.020 2.990 3.020 264,000 3.0061 -0.33%
2018-03-22 0 3.030 3.010 3.030 3.000 3.030 84,000 252,320 3.0038 3.030 3.010 3.030 3.000 3.030 84,000 3.0038 0.00%
2018-03-21 0 3.030 3.000 3.030 3.010 3.030 108,000 325,320 3.0122 3.030 3.000 3.030 3.010 3.030 108,000 3.0122 0.33%
2018-03-20 0 3.020 3.010 3.040 3.020 3.020 20,000 60,400 3.0200 3.020 3.010 3.040 3.020 3.020 20,000 3.0200 -0.98%
2018-03-19 0 3.050 3.020 3.050 3.010 3.050 208,000 628,720 3.0227 3.050 3.020 3.050 3.010 3.050 208,000 3.0227 0.00%
2018-03-16 0 3.050 3.020 3.050 3.000 3.050 96,000 288,320 3.0033 3.050 3.020 3.050 3.000 3.050 96,000 3.0033 0.99%
2018-03-15 0 3.020 3.010 3.050 3.010 3.070 180,000 546,240 3.0347 3.020 3.010 3.050 3.010 3.070 180,000 3.0347 -1.31%
2018-03-14 0 3.060 3.010 3.060 3.000 3.060 304,000 917,840 3.0192 3.060 3.010 3.060 3.000 3.060 304,000 3.0192 0.33%
2018-03-13 0 3.050 3.020 3.050 3.040 3.050 112,000 341,080 3.0454 3.050 3.020 3.050 3.040 3.050 112,000 3.0454 0.00%
2018-03-12 0 3.050 3.020 3.050 3.010 3.090 964,000 2,925,200 3.0344 3.050 3.020 3.050 3.010 3.090 964,000 3.0344 0.66%
2018-03-09 0 3.030 3.000 3.040 - - 72,000 217,531 3.0213 3.030 3.000 3.040 - - 72,000 3.0213 -0.33%
2018-03-08 0 3.040 3.010 3.040 3.010 3.050 84,000 253,960 3.0233 3.040 3.010 3.040 3.010 3.050 84,000 3.0233 1.00%
2018-03-07 0 3.010 3.010 3.040 2.990 3.040 172,000 518,320 3.0135 3.010 3.010 3.040 2.990 3.040 172,000 3.0135 -0.99%
2018-03-06 0 3.040 3.000 3.040 3.000 3.050 316,000 960,640 3.0400 3.040 3.000 3.040 3.000 3.050 316,000 3.0400 1.00%
2018-03-05 0 3.010 3.010 3.050 3.000 3.010 392,000 1,176,440 3.0011 3.010 3.010 3.050 3.000 3.010 392,000 3.0011 -1.63%
2018-03-02 0 3.060 3.040 3.060 3.040 3.080 313,854 962,254 3.0659 3.060 3.040 3.060 3.040 3.080 313,854 3.0659 0.66%
2018-03-01 0 3.040 3.000 3.040 3.000 3.040 112,000 337,160 3.0104 3.040 3.000 3.040 3.000 3.040 112,000 3.0104 1.33%
2018-02-28 0 3.000 3.000 3.030 3.000 3.050 196,000 593,800 3.0296 3.000 3.000 3.030 3.000 3.050 196,000 3.0296 0.00%
2018-02-27 0 3.000 3.000 3.050 3.000 3.100 508,000 1,528,560 3.0090 3.000 3.000 3.050 3.000 3.100 508,000 3.0090 0.00%
2018-02-26 0 3.000 3.000 3.030 3.000 3.030 128,000 384,160 3.0013 3.000 3.000 3.030 3.000 3.030 128,000 3.0013 -1.96%
2018-02-23 0 3.060 3.010 3.060 3.010 3.100 368,000 1,130,160 3.0711 3.060 3.010 3.060 3.010 3.100 368,000 3.0711 1.66%
2018-02-22 0 3.010 3.010 3.090 3.000 3.080 456,000 1,372,640 3.0102 3.010 3.010 3.090 3.000 3.080 456,000 3.0102 -3.22%
2018-02-21 0 3.110 3.050 3.110 3.010 3.120 320,000 987,760 3.0868 3.110 3.050 3.110 3.010 3.120 320,000 3.0868 1.63%
2018-02-20 0 3.060 3.020 3.060 2.840 3.060 60,000 180,560 3.0093 3.060 3.020 3.060 2.840 3.060 60,000 3.0093 0.99%
2018-02-15 0 3.030 2.990 3.030 - - 0 0 - 3.030 2.990 3.030 - - 0 - -0.33%
2018-02-14 0 3.040 3.000 3.040 2.990 3.040 224,000 674,760 3.0123 3.040 3.000 3.040 2.990 3.040 224,000 3.0123 0.00%
2018-02-13 0 3.040 3.000 3.040 3.000 3.040 148,000 446,240 3.0151 3.040 3.000 3.040 3.000 3.040 148,000 3.0151 0.00%
2018-02-12 0 3.040 3.000 3.040 2.990 3.050 184,000 553,360 3.0074 3.040 3.000 3.040 2.990 3.050 184,000 3.0074 1.33%
2018-02-09 0 3.000 2.990 3.020 3.000 3.020 136,000 408,080 3.0006 3.000 2.990 3.020 3.000 3.020 136,000 3.0006 -2.28%
2018-02-08 0 3.070 3.010 3.070 3.000 3.090 744,000 2,273,320 3.0555 3.070 3.010 3.070 3.000 3.090 744,000 3.0555 1.32%
2018-02-07 0 3.030 3.000 3.030 3.000 3.050 936,000 2,834,640 3.0285 3.030 3.000 3.030 3.000 3.050 936,000 3.0285 1.00%
2018-02-06 0 3.000 3.020 3.040 2.950 3.020 2,024,000 6,051,440 2.9898 3.000 3.020 3.040 2.950 3.020 2,024,000 2.9898 -2.60%
2018-02-05 0 3.080 3.020 3.080 3.000 3.080 628,000 1,906,600 3.0360 3.080 3.020 3.080 3.000 3.080 628,000 3.0360 -0.32%
2018-02-02 0 3.090 3.020 3.100 3.020 3.100 324,000 995,040 3.0711 3.090 3.020 3.100 3.020 3.100 324,000 3.0711 -0.96%
2018-02-01 0 3.120 3.050 3.120 3.090 3.120 20,000 62,160 3.1080 3.120 3.050 3.120 3.090 3.120 20,000 3.1080 0.97%
2018-01-31 0 3.090 3.050 3.090 3.030 3.090 300,000 915,840 3.0528 3.090 3.050 3.090 3.030 3.090 300,000 3.0528 -0.64%
2018-01-30 0 3.110 3.080 3.100 3.060 3.120 308,000 947,320 3.0757 3.110 3.080 3.100 3.060 3.120 308,000 3.0757 0.97%
2018-01-29 0 3.080 3.080 3.120 3.080 3.130 436,000 1,346,120 3.0874 3.080 3.080 3.120 3.080 3.130 436,000 3.0874 -2.22%
2018-01-26 0 3.150 3.110 3.150 3.080 3.150 384,000 1,196,360 3.1155 3.150 3.110 3.150 3.080 3.150 384,000 3.1155 0.64%
2018-01-25 0 3.130 3.110 3.130 3.100 3.180 224,000 698,840 3.1198 3.130 3.110 3.130 3.100 3.180 224,000 3.1198 -1.57%
2018-01-24 0 3.180 3.140 3.180 3.110 3.190 204,000 646,480 3.1690 3.180 3.140 3.180 3.110 3.190 204,000 3.1690 -0.62%
2018-01-23 0 3.200 3.140 3.200 3.060 3.230 1,724,000 5,446,480 3.1592 3.200 3.140 3.200 3.060 3.230 1,724,000 3.1592 0.00%
2018-01-22 0 3.200 3.170 3.200 3.150 3.260 148,000 472,160 3.1903 3.200 3.170 3.200 3.150 3.260 148,000 3.1903 0.00%
2018-01-19 0 3.200 3.170 3.200 3.150 3.200 372,000 1,176,840 3.1635 3.200 3.170 3.200 3.150 3.200 372,000 3.1635 1.59%
2018-01-18 0 3.150 3.150 3.180 3.150 3.220 568,000 1,815,000 3.1954 3.150 3.150 3.180 3.150 3.220 568,000 3.1954 -1.87%
2018-01-17 0 3.210 3.200 3.230 3.200 3.230 192,000 618,000 3.2188 3.210 3.200 3.230 3.200 3.230 192,000 3.2188 -0.93%
2018-01-16 0 3.240 3.230 3.240 3.220 3.290 480,000 1,574,560 3.2803 3.240 3.230 3.240 3.220 3.290 480,000 3.2803 0.31%
2018-01-15 0 3.230 3.230 3.240 3.230 3.270 680,000 2,203,800 3.2409 3.230 3.230 3.240 3.230 3.270 680,000 3.2409 -1.82%
2018-01-12 0 3.290 3.260 3.290 3.210 3.300 484,000 1,582,520 3.2697 3.290 3.260 3.290 3.210 3.300 484,000 3.2697 0.61%
2018-01-11 0 3.270 3.260 3.280 3.250 3.290 344,000 1,127,720 3.2783 3.270 3.260 3.280 3.250 3.290 344,000 3.2783 0.00%
2018-01-10 0 3.270 3.250 3.270 3.240 3.310 592,000 1,936,240 3.2707 3.270 3.250 3.270 3.240 3.310 592,000 3.2707 -0.61%
2018-01-09 0 3.290 3.270 3.290 3.260 3.290 288,000 941,480 3.2690 3.290 3.270 3.290 3.260 3.290 288,000 3.2690 0.92%
2018-01-08 0 3.260 3.280 3.290 3.250 3.340 368,000 1,217,520 3.3085 3.260 3.280 3.290 3.250 3.340 368,000 3.3085 -0.91%
2018-01-05 0 3.290 3.280 3.300 3.270 3.340 1,180,000 3,901,920 3.3067 3.290 3.280 3.300 3.270 3.340 1,180,000 3.3067 -0.30%
2018-01-04 0 3.300 3.290 3.300 3.270 3.300 188,000 619,320 3.2943 3.300 3.290 3.300 3.270 3.300 188,000 3.2943 -0.90%
2018-01-03 0 3.330 3.330 3.350 3.310 3.400 216,000 725,120 3.3570 3.330 3.330 3.350 3.310 3.400 216,000 3.3570 -1.77%
2018-01-02 0 3.390 3.320 3.390 3.300 3.400 880,000 2,942,000 3.3432 3.390 3.320 3.390 3.300 3.400 880,000 3.3432 0.30%
2017-12-29 0 3.380 3.300 3.380 3.280 3.400 996,000 3,310,080 3.3234 3.380 3.300 3.380 3.280 3.400 996,000 3.3234 1.20%
2017-12-28 0 3.340 3.310 3.340 3.250 3.340 704,000 2,311,320 3.2831 3.340 3.310 3.340 3.250 3.340 704,000 3.2831 1.21%
2017-12-27 0 3.300 3.270 3.300 3.170 3.310 212,000 690,400 3.2566 3.300 3.270 3.300 3.170 3.310 212,000 3.2566 -0.30%
2017-12-22 0 3.310 3.260 3.310 3.260 3.350 604,000 1,995,160 3.3032 3.310 3.260 3.310 3.260 3.350 604,000 3.3032 -1.19%
2017-12-21 0 3.350 3.310 3.350 3.250 3.450 1,328,000 4,470,800 3.3666 3.350 3.310 3.350 3.250 3.450 1,328,000 3.3666 0.90%
2017-12-20 0 3.320 3.310 3.340 3.300 3.350 144,000 478,440 3.3225 3.320 3.310 3.340 3.300 3.350 144,000 3.3225 -2.06%
2017-12-19 0 3.390 3.320 3.390 3.290 3.440 2,140,000 7,119,680 3.3270 3.390 3.320 3.390 3.290 3.440 2,140,000 3.3270 1.19%
2017-12-18 0 3.350 3.300 3.350 3.150 3.380 2,696,000 8,847,920 3.2819 3.350 3.300 3.350 3.150 3.380 2,696,000 3.2819 0.00%
2017-12-15 0 3.350 3.350 3.420 3.330 3.540 1,417,000 4,809,140 3.3939 3.350 3.350 3.420 3.330 3.540 1,417,000 3.3939 -6.42%
2017-12-14 0 3.580 3.520 3.540 3.500 3.700 8,208,000 29,592,640 3.6053 3.580 3.520 3.540 3.500 3.700 8,208,000 3.6053 2.29%
2017-12-13 0 3.500 3.500 3.520 3.200 3.500 4,720,000 15,949,400 3.3791 3.500 3.500 3.520 3.200 3.500 4,720,000 3.3791 10.41%
2017-12-12 0 3.170 3.140 3.180 3.100 3.180 1,284,000 4,013,080 3.1255 3.170 3.140 3.180 3.100 3.180 1,284,000 3.1255 2.26%
2017-12-11 0 3.100 3.090 3.100 3.070 3.100 1,272,000 3,930,880 3.0903 3.100 3.090 3.100 3.070 3.100 1,272,000 3.0903 0.65%
2017-12-08 0 3.080 3.050 3.080 3.040 3.080 200,000 610,360 3.0518 3.080 3.050 3.080 3.040 3.080 200,000 3.0518 0.65%
2017-12-07 0 3.060 3.040 3.060 3.040 3.060 572,000 1,743,520 3.0481 3.060 3.040 3.060 3.040 3.060 572,000 3.0481 0.33%
2017-12-06 0 3.050 3.040 3.060 3.010 3.060 1,492,000 4,546,600 3.0473 3.050 3.040 3.060 3.010 3.060 1,492,000 3.0473 0.00%
2017-12-05 0 3.050 3.050 3.060 3.020 3.070 1,148,000 3,503,920 3.0522 3.050 3.050 3.060 3.020 3.070 1,148,000 3.0522 -0.65%
2017-12-04 0 3.070 3.020 3.070 3.000 3.080 852,000 2,567,040 3.0130 3.070 3.020 3.070 3.000 3.080 852,000 3.0130 0.66%
2017-12-01 0 3.050 3.050 3.060 3.050 3.060 12,000 38,662 3.2218 3.050 3.050 3.060 3.050 3.060 12,000 3.2218 -1.29%
2017-11-30 0 3.090 3.070 3.100 3.020 3.100 1,326,146 4,060,068 3.0616 3.090 3.070 3.100 3.020 3.100 1,326,146 3.0616 1.31%
2017-11-29 0 3.050 3.040 3.050 3.040 3.100 2,340,000 7,171,440 3.0647 3.050 3.040 3.050 3.040 3.100 2,340,000 3.0647 0.00%
2017-11-28 0 3.050 3.050 3.060 3.020 3.050 3,320,000 10,105,480 3.0438 3.050 3.050 3.060 3.020 3.050 3,320,000 3.0438 -0.33%
2017-11-27 0 3.060 3.030 3.060 3.000 3.110 3,028,000 9,257,240 3.0572 3.060 3.030 3.060 3.000 3.110 3,028,000 3.0572 -0.97%
2017-11-24 0 3.090 3.070 3.090 3.080 3.100 2,236,000 6,909,200 3.0900 3.090 3.070 3.090 3.080 3.100 2,236,000 3.0900 -0.32%
2017-11-23 0 3.100 3.060 3.100 3.060 3.100 1,972,000 6,090,120 3.0883 3.100 3.060 3.100 3.060 3.100 1,972,000 3.0883 0.32%
2017-11-22 0 3.090 3.060 3.090 3.040 3.120 1,824,000 5,635,360 3.0896 3.090 3.060 3.090 3.040 3.120 1,824,000 3.0896 0.32%
2017-11-21 0 3.080 3.040 3.080 3.030 3.100 1,412,000 4,340,800 3.0742 3.080 3.040 3.080 3.030 3.100 1,412,000 3.0742 0.00%
2017-11-20 0 3.080 3.040 3.080 3.040 3.090 216,000 660,960 3.0600 3.080 3.040 3.080 3.040 3.090 216,000 3.0600 -0.96%
2017-11-17 0 3.110 3.070 3.110 3.040 3.120 560,000 1,728,200 3.0861 3.110 3.070 3.110 3.040 3.120 560,000 3.0861 0.32%
2017-11-16 0 3.100 3.100 3.110 3.080 3.110 676,000 2,094,280 3.0980 3.100 3.100 3.110 3.080 3.110 676,000 3.0980 0.65%
2017-11-15 0 3.080 3.040 3.080 3.040 3.090 396,000 1,214,600 3.0672 3.080 3.040 3.080 3.040 3.090 396,000 3.0672 0.00%
2017-11-14 0 3.080 3.050 3.080 3.020 3.100 868,000 2,680,120 3.0877 3.080 3.050 3.080 3.020 3.100 868,000 3.0877 0.00%
2017-11-13 0 3.080 3.060 3.080 2.970 3.090 1,152,000 3,479,400 3.0203 3.080 3.060 3.080 2.970 3.090 1,152,000 3.0203 2.33%
2017-11-10 0 3.010 3.010 3.040 3.000 3.050 812,000 2,455,880 3.0245 3.010 3.010 3.040 3.000 3.050 812,000 3.0245 -0.99%
2017-11-09 0 3.040 3.030 3.060 3.000 3.070 1,352,000 4,079,880 3.0177 3.040 3.030 3.060 3.000 3.070 1,352,000 3.0177 0.00%
2017-11-08 0 3.040 3.020 3.040 3.010 3.050 320,000 966,120 3.0191 3.040 3.020 3.040 3.010 3.050 320,000 3.0191 -0.65%
2017-11-07 0 3.060 3.040 3.060 3.030 3.090 16,000 49,000 3.0625 3.060 3.040 3.060 3.030 3.090 16,000 3.0625 0.66%
2017-11-06 0 3.040 3.030 3.040 3.030 3.060 252,000 765,920 3.0394 3.040 3.030 3.040 3.030 3.060 252,000 3.0394 -0.65%
2017-11-03 0 3.060 3.040 3.060 3.040 3.060 64,000 195,360 3.0525 3.060 3.040 3.060 3.040 3.060 64,000 3.0525 -0.33%
2017-11-02 0 3.070 3.050 3.070 3.030 3.080 100,000 304,560 3.0456 3.070 3.050 3.070 3.030 3.080 100,000 3.0456 0.66%
2017-11-01 0 3.050 3.050 3.060 3.050 3.090 88,000 269,600 3.0636 3.050 3.050 3.060 3.050 3.090 88,000 3.0636 -1.29%
2017-10-31 0 3.090 3.050 3.090 3.020 3.090 128,000 389,680 3.0444 3.090 3.050 3.090 3.020 3.090 128,000 3.0444 0.00%
2017-10-30 0 3.090 3.050 3.090 3.080 3.150 484,486 1,510,222 3.1172 3.090 3.050 3.090 3.080 3.150 484,486 3.1172 -0.32%
2017-10-27 0 3.100 3.060 3.100 3.010 3.140 1,004,000 3,117,120 3.1047 3.100 3.060 3.100 3.010 3.140 1,004,000 3.1047 2.31%
2017-10-26 0 3.030 3.020 3.030 3.020 3.050 244,000 738,840 3.0280 3.030 3.020 3.030 3.020 3.050 244,000 3.0280 -0.66%
2017-10-25 0 3.050 3.050 3.080 3.050 3.170 472,000 1,477,000 3.1292 3.050 3.050 3.080 3.050 3.170 472,000 3.1292 0.66%
2017-10-24 0 3.030 3.010 3.030 3.010 3.130 152,000 459,560 3.0234 3.030 3.010 3.030 3.010 3.130 152,000 3.0234 -1.94%
2017-10-23 0 3.090 3.080 3.090 3.040 3.180 548,000 1,727,760 3.1528 3.090 3.080 3.090 3.040 3.180 548,000 3.1528 1.64%
2017-10-20 0 3.040 3.000 3.040 3.000 3.070 756,000 2,282,200 3.0188 3.040 3.000 3.040 3.000 3.070 756,000 3.0188 0.66%
2017-10-19 0 3.020 3.000 3.020 2.990 3.050 492,000 1,481,680 3.0115 3.020 3.000 3.020 2.990 3.050 492,000 3.0115 -0.33%
2017-10-18 0 3.030 3.030 3.050 3.020 3.080 388,000 1,184,720 3.0534 3.030 3.030 3.050 3.020 3.080 388,000 3.0534 0.33%
2017-10-17 0 3.020 3.020 3.050 3.020 3.100 344,000 1,049,560 3.0510 3.020 3.020 3.050 3.020 3.100 344,000 3.0510 -2.58%
2017-10-16 0 3.100 3.080 3.100 3.080 3.160 440,000 1,373,920 3.1225 3.100 3.080 3.100 3.080 3.160 440,000 3.1225 -2.52%
2017-10-13 0 3.180 3.130 3.200 3.140 3.190 248,000 783,880 3.1608 3.180 3.130 3.200 3.140 3.190 248,000 3.1608 -0.31%
2017-10-12 0 3.190 3.130 3.190 3.100 3.190 360,000 1,133,040 3.1473 3.190 3.130 3.190 3.100 3.190 360,000 3.1473 0.00%
2017-10-11 0 3.190 3.140 3.190 3.140 3.190 244,000 770,440 3.1575 3.190 3.140 3.190 3.140 3.190 244,000 3.1575 -0.31%
2017-10-10 0 3.200 3.170 3.210 3.160 3.210 576,000 1,823,960 3.1666 3.200 3.170 3.210 3.160 3.210 576,000 3.1666 -0.31%
2017-10-09 0 3.210 3.190 3.210 3.190 3.210 112,000 358,520 3.2011 3.210 3.190 3.210 3.190 3.210 112,000 3.2011 -0.93%
2017-10-06 0 3.240 3.230 3.240 3.090 3.240 556,000 1,779,760 3.2010 3.240 3.230 3.240 3.090 3.240 556,000 3.2010 0.62%
2017-10-04 0 3.220 3.160 3.220 3.180 3.220 304,000 971,440 3.1955 3.220 3.160 3.220 3.180 3.220 304,000 3.1955 -0.31%
2017-10-03 0 3.230 3.200 3.240 3.100 3.240 428,000 1,345,800 3.1444 3.230 3.200 3.240 3.100 3.240 428,000 3.1444 -0.62%
2017-09-29 0 3.250 3.240 3.250 3.210 3.250 156,000 504,560 3.2344 3.250 3.240 3.250 3.210 3.250 156,000 3.2344 0.00%
2017-09-28 0 3.250 3.180 3.250 3.200 3.250 424,000 1,368,840 3.2284 3.250 3.180 3.250 3.200 3.250 424,000 3.2284 0.62%
2017-09-27 0 3.230 3.230 3.240 3.180 3.240 288,000 927,280 3.2197 3.230 3.230 3.240 3.180 3.240 288,000 3.2197 0.00%
2017-09-26 0 3.230 3.230 3.240 3.170 3.230 372,000 1,191,640 3.2033 3.230 3.230 3.240 3.170 3.230 372,000 3.2033 0.00%
2017-09-25 0 3.230 3.220 3.230 3.180 3.230 192,000 613,400 3.1948 3.230 3.220 3.230 3.180 3.230 192,000 3.1948 -0.31%
2017-09-22 0 3.240 3.200 3.240 3.200 3.240 104,000 334,040 3.2119 3.240 3.200 3.240 3.200 3.240 104,000 3.2119 -0.31%
2017-09-21 0 3.250 3.210 3.250 3.190 3.250 448,000 1,446,560 3.2289 3.250 3.210 3.250 3.190 3.250 448,000 3.2289 0.00%
2017-09-20 0 3.250 3.240 3.250 3.200 3.250 428,000 1,385,320 3.2367 3.250 3.240 3.250 3.200 3.250 428,000 3.2367 -0.31%
2017-09-19 0 3.260 3.260 3.270 3.170 3.260 1,646,000 5,277,960 3.2065 3.260 3.260 3.270 3.170 3.260 1,646,000 3.2065 0.31%
2017-09-18 0 3.250 3.240 3.250 3.200 3.250 336,000 1,086,080 3.2324 3.250 3.240 3.250 3.200 3.250 336,000 3.2324 -0.31%
2017-09-15 0 3.260 3.250 3.260 3.220 3.260 628,000 2,038,160 3.2455 3.260 3.250 3.260 3.220 3.260 628,000 3.2455 1.24%
2017-09-14 0 3.220 3.270 3.280 3.200 3.280 1,364,000 4,420,480 3.2408 3.220 3.270 3.280 3.200 3.280 1,364,000 3.2408 -0.62%
2017-09-13 0 3.240 3.220 3.240 3.170 3.240 768,000 2,456,440 3.1985 3.240 3.220 3.240 3.170 3.240 768,000 3.1985 0.31%
2017-09-12 0 3.230 3.210 3.230 3.250 3.250 4,000 13,000 3.2500 3.230 3.210 3.230 3.250 3.250 4,000 3.2500 -0.62%
2017-09-11 0 3.250 3.240 3.250 3.240 3.250 468,000 1,516,600 3.2406 3.250 3.240 3.250 3.240 3.250 468,000 3.2406 0.31%
2017-09-08 0 3.240 3.230 3.250 3.210 3.250 1,084,000 3,498,840 3.2277 3.240 3.230 3.250 3.210 3.250 1,084,000 3.2277 0.62%
2017-09-07 0 3.220 3.200 3.230 3.190 3.260 228,000 735,440 3.2256 3.220 3.200 3.230 3.190 3.260 228,000 3.2256 -1.23%
2017-09-06 0 3.260 3.240 3.260 3.180 3.260 892,000 2,870,680 3.2183 3.260 3.240 3.260 3.180 3.260 892,000 3.2183 2.52%
2017-09-05 0 3.180 3.170 3.180 3.170 3.180 932,000 2,963,280 3.1795 3.180 3.170 3.180 3.170 3.180 932,000 3.1795 0.32%
2017-09-04 0 3.170 3.160 3.170 3.150 3.170 852,000 2,692,880 3.1607 3.170 3.160 3.170 3.150 3.170 852,000 3.1607 0.63%
2017-09-01 0 3.150 3.150 3.170 3.150 3.160 152,000 479,680 3.1558 3.150 3.150 3.170 3.150 3.160 152,000 3.1558 -0.32%
2017-08-31 0 3.160 3.150 3.160 3.150 3.180 544,000 1,720,000 3.1618 3.160 3.150 3.160 3.150 3.180 544,000 3.1618 0.32%
2017-08-30 0 3.150 3.150 3.160 3.150 3.160 472,000 1,487,840 3.1522 3.150 3.150 3.160 3.150 3.160 472,000 3.1522 -0.32%
2017-08-29 0 3.160 3.150 3.160 3.150 3.160 364,000 1,148,800 3.1560 3.160 3.150 3.160 3.150 3.160 364,000 3.1560 0.00%
2017-08-28 0 3.160 3.160 3.170 3.150 3.170 544,000 1,719,960 3.1617 3.160 3.160 3.170 3.150 3.170 544,000 3.1617 -0.32%
2017-08-25 0 3.170 3.150 3.170 3.150 3.170 440,000 1,389,680 3.1584 3.170 3.150 3.170 3.150 3.170 440,000 3.1584 0.32%
2017-08-24 0 3.160 3.140 3.160 3.130 3.200 1,220,000 3,876,120 3.1771 3.160 3.140 3.160 3.130 3.200 1,220,000 3.1771 0.32%
2017-08-22 0 3.150 3.100 3.150 3.100 3.150 556,000 1,733,560 3.1179 3.150 3.100 3.150 3.100 3.150 556,000 3.1179 0.96%
2017-08-21 0 3.120 3.120 3.130 3.120 3.150 524,000 1,641,480 3.1326 3.120 3.120 3.130 3.120 3.150 524,000 3.1326 -0.32%
2017-08-18 0 3.130 3.120 3.140 3.120 3.140 1,364,000 4,271,000 3.1312 3.130 3.120 3.140 3.120 3.140 1,364,000 3.1312 0.00%
2017-08-17 0 3.130 3.090 3.130 3.090 3.170 1,556,000 4,851,040 3.1176 3.130 3.090 3.130 3.090 3.170 1,556,000 3.1176 0.32%
2017-08-16 0 3.120 3.100 3.120 3.030 3.130 3,020,000 9,293,120 3.0772 3.120 3.100 3.120 3.030 3.130 3,020,000 3.0772 2.30%
2017-08-15 0 3.050 3.000 3.050 3.000 3.050 628,000 1,894,520 3.0168 3.050 3.000 3.050 3.000 3.050 628,000 3.0168 0.00%
2017-08-14 0 3.050 3.020 3.050 3.020 3.060 496,000 1,510,080 3.0445 3.050 3.020 3.050 3.020 3.060 496,000 3.0445 -0.33%
2017-08-11 0 3.060 3.040 3.060 3.020 3.090 508,000 1,548,360 3.0480 3.060 3.040 3.060 3.020 3.090 508,000 3.0480 -0.33%
2017-08-10 0 3.070 3.050 3.070 3.050 3.080 424,000 1,297,640 3.0605 3.070 3.050 3.070 3.050 3.080 424,000 3.0605 -0.32%
2017-08-09 0 3.080 3.060 3.080 3.000 3.100 612,000 1,868,720 3.0535 3.080 3.060 3.080 3.000 3.100 612,000 3.0535 -0.32%
2017-08-08 0 3.090 3.050 3.090 3.000 3.120 576,000 1,762,640 3.0601 3.090 3.050 3.090 3.000 3.120 576,000 3.0601 1.31%
2017-08-07 0 3.050 3.020 3.060 3.020 3.060 720,000 2,188,960 3.0402 3.050 3.020 3.060 3.020 3.060 720,000 3.0402 -0.65%
2017-08-04 0 3.070 3.040 3.070 3.050 3.070 156,000 477,080 3.0582 3.070 3.040 3.070 3.050 3.070 156,000 3.0582 0.33%
2017-08-03 0 3.060 3.050 3.070 3.050 3.090 220,000 674,080 3.0640 3.060 3.050 3.070 3.050 3.090 220,000 3.0640 -0.33%
2017-08-02 0 3.070 3.060 3.090 3.030 3.090 1,460,000 4,470,600 3.0621 3.070 3.060 3.090 3.030 3.090 1,460,000 3.0621 -0.97%
2017-08-01 0 3.100 3.090 3.100 3.070 3.110 1,504,000 4,643,880 3.0877 3.100 3.090 3.100 3.070 3.110 1,504,000 3.0877 -1.27%
2017-07-31 0 3.140 3.100 3.140 3.070 3.140 1,056,000 3,273,240 3.0997 3.140 3.100 3.140 3.070 3.140 1,056,000 3.0997 -0.32%
2017-07-28 0 3.150 3.070 3.150 3.030 3.150 2,732,000 8,463,000 3.0977 3.150 3.070 3.150 3.030 3.150 2,732,000 3.0977 2.27%
2017-07-27 0 3.080 3.070 3.080 3.000 3.100 444,000 1,350,960 3.0427 3.080 3.070 3.080 3.000 3.100 444,000 3.0427 -0.65%
2017-07-26 0 3.100 3.000 3.100 2.950 3.100 2,508,000 7,609,720 3.0342 3.100 3.000 3.100 2.950 3.100 2,508,000 3.0342 0.00%
2017-07-25 0 3.100 3.030 3.100 3.020 3.110 332,000 1,018,440 3.0676 3.100 3.030 3.100 3.020 3.110 332,000 3.0676 -0.64%
2017-07-24 0 3.120 3.050 3.120 3.120 3.120 20,000 62,400 3.1200 3.120 3.050 3.120 3.120 3.120 20,000 3.1200 0.00%
2017-07-21 0 3.120 3.080 3.120 3.080 3.140 188,000 585,400 3.1138 3.120 3.080 3.120 3.080 3.140 188,000 3.1138 1.30%
2017-07-20 0 3.080 3.070 3.080 3.000 3.100 696,000 2,106,800 3.0270 3.080 3.070 3.080 3.000 3.100 696,000 3.0270 1.99%
2017-07-19 0 3.020 3.010 3.030 3.020 3.130 1,076,000 3,291,800 3.0593 3.020 3.010 3.030 3.020 3.130 1,076,000 3.0593 -2.27%
2017-07-18 0 3.090 3.080 3.090 3.070 3.200 632,000 1,976,560 3.1275 3.090 3.080 3.090 3.070 3.200 632,000 3.1275 -1.90%
2017-07-17 0 3.150 3.100 3.160 3.030 3.170 1,464,000 4,516,680 3.0852 3.150 3.100 3.160 3.030 3.170 1,464,000 3.0852 -0.63%
2017-07-14 0 3.170 3.110 3.170 3.100 3.210 220,000 690,080 3.1367 3.170 3.110 3.170 3.100 3.210 220,000 3.1367 -0.31%
2017-07-13 0 3.180 3.150 3.180 3.130 3.220 260,000 824,240 3.1702 3.180 3.150 3.180 3.130 3.220 260,000 3.1702 -0.31%
2017-07-12 0 3.190 3.180 3.190 3.170 3.230 240,000 765,280 3.1887 3.190 3.180 3.190 3.170 3.230 240,000 3.1887 0.31%
2017-07-11 0 3.180 3.140 3.180 3.130 3.250 256,000 812,160 3.1725 3.180 3.140 3.180 3.130 3.250 256,000 3.1725 0.63%
2017-07-10 0 3.160 3.140 3.160 3.080 3.190 540,000 1,684,280 3.1190 3.160 3.140 3.160 3.080 3.190 540,000 3.1190 0.00%
2017-07-07 0 3.160 3.160 3.170 3.140 3.180 144,000 455,440 3.1628 3.160 3.160 3.170 3.140 3.180 144,000 3.1628 -0.63%
2017-07-06 0 3.180 3.160 3.180 3.190 3.200 148,000 472,240 3.1908 3.180 3.160 3.180 3.190 3.200 148,000 3.1908 0.63%
2017-07-05 0 3.160 3.160 3.240 3.050 3.250 684,000 2,165,120 3.1654 3.160 3.160 3.240 3.050 3.250 684,000 3.1654 -0.32%
2017-07-04 0 3.170 3.150 3.170 3.150 3.210 220,000 700,960 3.1862 3.170 3.150 3.170 3.150 3.210 220,000 3.1862 -1.55%
2017-07-03 0 3.220 3.210 3.220 3.160 3.220 436,000 1,390,680 3.1896 3.220 3.210 3.220 3.160 3.220 436,000 3.1896 0.00%
2017-06-30 0 3.220 3.210 3.260 3.220 3.220 144,000 463,680 3.2200 3.220 3.210 3.260 3.220 3.220 144,000 3.2200 -1.83%
2017-06-29 0 3.280 3.220 3.280 3.210 3.290 420,000 1,361,800 3.2424 3.280 3.220 3.280 3.210 3.290 420,000 3.2424 -0.30%
2017-06-28 0 3.290 3.250 3.290 3.200 3.300 494,000 1,606,900 3.2528 3.290 3.250 3.290 3.200 3.300 494,000 3.2528 0.00%
2017-06-27 0 3.290 3.290 3.300 3.140 3.320 1,280,000 4,162,760 3.2522 3.290 3.290 3.300 3.140 3.320 1,280,000 3.2522 0.30%
2017-06-26 0 3.280 3.280 3.300 3.280 3.300 444,000 1,462,720 3.2944 3.280 3.280 3.300 3.280 3.300 444,000 3.2944 0.00%
2017-06-23 0 3.280 3.280 3.330 3.160 3.280 332,000 1,074,880 3.2376 3.280 3.280 3.330 3.160 3.280 332,000 3.2376 1.55%
2017-06-22 0 3.230 3.200 3.230 3.180 3.240 320,000 1,030,120 3.2191 3.230 3.200 3.230 3.180 3.240 320,000 3.2191 3.19%
2017-06-21 0 3.130 3.130 3.150 3.130 3.170 200,000 627,800 3.1390 3.130 3.130 3.150 3.130 3.170 200,000 3.1390 0.00%
2017-06-20 0 3.130 3.130 3.170 3.130 3.200 292,000 921,160 3.1547 3.130 3.130 3.170 3.130 3.200 292,000 3.1547 -0.32%
2017-06-19 0 3.140 3.140 3.210 3.130 3.210 308,000 969,800 3.1487 3.140 3.140 3.210 3.130 3.210 308,000 3.1487 -2.79%
2017-06-16 0 3.230 3.170 3.280 3.170 3.240 220,951 705,096 3.1912 3.230 3.170 3.280 3.170 3.240 220,951 3.1912 -0.31%
2017-06-15 0 3.240 3.240 3.290 3.230 3.340 340,000 1,122,880 3.3026 3.240 3.240 3.290 3.230 3.340 340,000 3.3026 0.93%
2017-06-14 0 3.210 3.180 3.220 3.180 3.350 480,000 1,561,720 3.2536 3.210 3.180 3.220 3.180 3.350 480,000 3.2536 -0.31%
2017-06-13 0 3.220 3.220 3.270 3.110 3.330 804,000 2,614,600 3.2520 3.220 3.220 3.270 3.110 3.330 804,000 3.2520 1.58%
2017-06-12 0 3.170 3.150 3.180 3.040 3.170 880,000 2,708,440 3.0778 3.170 3.150 3.180 3.040 3.170 880,000 3.0778 4.97%
2017-06-09 0 3.020 3.020 3.040 3.000 3.160 1,304,000 3,973,920 3.0475 3.020 3.020 3.040 3.000 3.160 1,304,000 3.0475 -4.13%
2017-06-08 0 3.150 3.120 3.150 3.120 3.150 312,000 978,480 3.1362 3.150 3.120 3.150 3.120 3.150 312,000 3.1362 0.00%
2017-06-07 0 3.150 3.150 3.180 3.150 3.250 568,000 1,797,040 3.1638 3.150 3.150 3.180 3.150 3.250 568,000 3.1638 -1.25%
2017-06-06 0 3.190 3.160 3.190 3.160 3.220 372,000 1,183,880 3.1825 3.190 3.160 3.190 3.160 3.220 372,000 3.1825 0.63%
2017-06-05 0 3.170 3.170 3.190 3.170 3.220 648,000 2,067,400 3.1904 3.170 3.170 3.190 3.170 3.220 648,000 3.1904 0.00%
2017-06-02 0 3.170 3.160 3.200 3.170 3.200 500,000 1,590,960 3.1819 3.170 3.160 3.200 3.170 3.200 500,000 3.1819 -0.63%
2017-06-01 0 3.190 3.190 3.230 3.190 3.230 360,000 1,153,380 3.2038 3.190 3.190 3.230 3.190 3.230 360,000 3.2038 -1.24%
2017-05-31 0 3.230 3.180 3.240 3.190 3.240 997,747 3,200,762 3.2080 3.230 3.180 3.240 3.190 3.240 997,747 3.2080 1.25%
2017-05-29 0 3.190 3.150 3.190 3.140 3.290 390,000 1,248,460 3.2012 3.190 3.150 3.190 3.140 3.290 390,000 3.2012 -3.04%
2017-05-26 0 3.290 3.290 3.300 3.260 3.310 420,000 1,381,800 3.2900 3.290 3.290 3.300 3.260 3.310 420,000 3.2900 -1.20%
2017-05-25 0 3.330 3.310 3.330 3.320 3.380 474,000 1,584,400 3.3426 3.330 3.310 3.330 3.320 3.380 474,000 3.3426 0.30%
2017-05-24 0 3.320 3.250 3.320 3.250 3.380 952,000 3,148,760 3.3075 3.320 3.250 3.320 3.250 3.380 952,000 3.3075 2.15%
2017-05-23 0 3.250 3.250 3.270 3.180 3.250 596,000 1,921,480 3.2240 3.250 3.250 3.270 3.180 3.250 596,000 3.2240 -1.22%
2017-05-22 0 3.290 3.220 3.290 3.210 3.330 888,000 2,893,680 3.2586 3.290 3.220 3.290 3.210 3.330 888,000 3.2586 -1.50%
2017-05-19 0 3.340 3.320 3.340 3.250 3.340 1,168,000 3,829,280 3.2785 3.340 3.320 3.340 3.250 3.340 1,168,000 3.2785 0.30%
2017-05-18 0 3.330 3.330 3.370 3.320 3.470 1,360,000 4,565,280 3.3568 3.330 3.330 3.370 3.320 3.470 1,360,000 3.3568 -2.35%
2017-05-17 0 3.410 3.400 3.430 3.400 3.580 1,404,000 4,851,760 3.4557 3.410 3.400 3.430 3.400 3.580 1,404,000 3.4557 -5.28%
2017-05-16 0 3.600 3.530 3.600 3.400 3.640 1,988,000 7,067,400 3.5550 3.600 3.530 3.600 3.400 3.640 1,988,000 3.5550 0.56%
2017-05-15 0 3.580 3.550 3.580 3.550 3.650 980,000 3,506,000 3.5776 3.580 3.550 3.580 3.550 3.650 980,000 3.5776 -1.92%
2017-05-12 0 3.650 3.620 3.650 3.550 3.670 676,000 2,446,200 3.6186 3.650 3.620 3.650 3.550 3.670 676,000 3.6186 -1.08%
2017-05-11 0 3.690 3.690 3.700 3.470 3.750 3,512,000 12,517,440 3.5642 3.690 3.690 3.700 3.470 3.750 3,512,000 3.5642 -1.60%
2017-05-10 0 3.750 3.730 3.750 3.740 3.830 896,000 3,384,960 3.7779 3.750 3.730 3.750 3.740 3.830 896,000 3.7779 -1.32%
2017-05-09 0 3.800 3.800 3.830 3.800 4.000 712,000 2,748,080 3.8597 3.800 3.800 3.830 3.800 4.000 712,000 3.8597 -2.56%
2017-05-08 0 3.900 3.860 3.900 3.710 3.900 1,897,000 7,238,330 3.8157 3.900 3.860 3.900 3.710 3.900 1,897,000 3.8157 1.04%
2017-05-05 0 3.860 3.850 3.860 3.840 3.940 3,084,000 11,963,360 3.8792 3.860 3.850 3.860 3.840 3.940 3,084,000 3.8792 0.52%
2017-05-04 0 3.840 3.820 3.840 3.750 3.840 1,928,000 7,365,200 3.8201 3.840 3.820 3.840 3.750 3.840 1,928,000 3.8201 1.86%
2017-05-02 0 3.770 3.750 3.770 3.600 3.790 2,826,000 10,545,760 3.7317 3.770 3.750 3.770 3.600 3.790 2,826,000 3.7317 1.89%
2017-04-28 0 3.700 3.660 3.730 3.620 3.870 4,772,000 17,842,560 3.7390 3.700 3.660 3.730 3.620 3.870 4,772,000 3.7390 2.78%
2017-04-27 0 3.600 3.600 3.610 3.360 3.630 3,536,000 12,572,560 3.5556 3.600 3.600 3.610 3.360 3.630 3,536,000 3.5556 4.05%
2017-04-26 0 3.460 3.440 3.460 3.360 3.460 2,054,000 7,032,320 3.4237 3.460 3.440 3.460 3.360 3.460 2,054,000 3.4237 2.98%
2017-04-25 0 3.360 3.350 3.360 3.320 3.370 932,000 3,120,280 3.3479 3.360 3.350 3.360 3.320 3.370 932,000 3.3479 0.60%
2017-04-24 0 3.340 3.330 3.350 3.260 3.350 520,000 1,734,360 3.3353 3.340 3.330 3.350 3.260 3.350 520,000 3.3353 0.60%
2017-04-21 0 3.320 3.250 3.260 3.260 3.350 1,336,000 4,418,160 3.3070 3.320 3.250 3.260 3.260 3.350 1,336,000 3.3070 0.00%
2017-04-20 0 3.320 3.300 3.330 3.280 3.370 2,041,000 6,778,580 3.3212 3.320 3.300 3.330 3.280 3.370 2,041,000 3.3212 0.91%
2017-04-19 0 3.290 3.280 3.290 3.270 3.290 522,000 1,713,020 3.2816 3.290 3.280 3.290 3.270 3.290 522,000 3.2816 0.00%
2017-04-18 0 3.290 3.260 3.290 3.250 3.290 938,000 3,064,760 3.2673 3.290 3.260 3.290 3.250 3.290 938,000 3.2673 0.61%
2017-04-13 0 3.270 3.260 3.270 3.210 3.270 944,000 3,062,560 3.2442 3.270 3.260 3.270 3.210 3.270 944,000 3.2442 0.00%
2017-04-12 0 3.270 3.250 3.270 3.250 3.300 512,000 1,669,240 3.2602 3.270 3.250 3.270 3.250 3.300 512,000 3.2602 0.31%
2017-04-11 0 3.260 3.250 3.270 3.250 3.430 1,842,000 6,076,760 3.2990 3.260 3.250 3.270 3.250 3.430 1,842,000 3.2990 0.00%
2017-04-10 0 3.260 3.250 3.260 3.230 3.310 2,167,000 7,049,580 3.2532 3.260 3.250 3.260 3.230 3.310 2,167,000 3.2532 -0.31%
2017-04-07 0 3.270 3.260 3.270 3.250 3.290 1,664,900 5,443,827 3.2698 3.270 3.260 3.270 3.250 3.290 1,664,900 3.2698 -0.30%
2017-04-06 0 3.280 3.280 3.290 3.240 3.300 816,000 2,671,600 3.2740 3.280 3.280 3.290 3.240 3.300 816,000 3.2740 -0.61%
2017-04-05 0 3.300 3.270 3.300 3.200 3.300 2,220,000 7,213,440 3.2493 3.300 3.270 3.300 3.200 3.300 2,220,000 3.2493 1.23%
2017-04-03 0 3.260 3.230 3.270 3.260 3.260 60,000 195,600 3.2600 3.260 3.230 3.270 3.260 3.260 60,000 3.2600 0.00%
2017-03-31 0 3.260 3.250 3.260 3.220 3.300 1,528,000 4,962,880 3.2480 3.260 3.250 3.260 3.220 3.300 1,528,000 3.2480 0.31%
2017-03-30 0 3.250 3.250 3.260 3.230 3.290 1,176,000 3,828,040 3.2551 3.250 3.250 3.260 3.230 3.290 1,176,000 3.2551 -1.22%
2017-03-29 0 3.290 3.280 3.290 3.280 3.300 356,000 1,169,400 3.2848 3.290 3.280 3.290 3.280 3.300 356,000 3.2848 -0.30%
2017-03-28 0 3.300 3.270 3.300 3.290 3.350 592,000 1,958,480 3.3082 3.300 3.270 3.300 3.290 3.350 592,000 3.3082 0.61%
2017-03-27 0 3.280 3.260 3.290 3.250 3.580 4,540,000 15,488,600 3.4116 3.280 3.260 3.290 3.250 3.580 4,540,000 3.4116 -2.96%
2017-03-24 0 3.380 3.350 3.370 3.280 3.380 1,872,000 6,223,160 3.3243 3.380 3.350 3.370 3.280 3.380 1,872,000 3.3243 2.42%
2017-03-23 0 3.300 3.300 3.310 3.230 3.310 2,408,000 7,897,120 3.2795 3.300 3.300 3.310 3.230 3.310 2,408,000 3.2795 0.00%
2017-03-22 0 3.300 3.300 3.310 3.190 3.300 4,628,000 15,035,040 3.2487 3.300 3.300 3.310 3.190 3.300 4,628,000 3.2487 0.00%
2017-03-21 0 3.300 3.390 3.600 3.120 3.390 3,300,000 10,682,600 3.2372 3.300 3.390 3.600 3.120 3.390 3,300,000 3.2372 3.45%
2017-03-20 0 3.190 3.180 3.190 3.120 3.200 1,740,000 5,520,600 3.1728 3.190 3.180 3.190 3.120 3.200 1,740,000 3.1728 -0.31%
2017-03-17 0 3.200 3.190 3.200 3.120 3.200 1,020,000 3,223,680 3.1605 3.200 3.190 3.200 3.120 3.200 1,020,000 3.1605 0.00%
2017-03-16 0 3.200 3.190 3.210 3.080 3.230 1,796,000 5,653,460 3.1478 3.200 3.190 3.210 3.080 3.230 1,796,000 3.1478 -0.93%
2017-03-15 0 3.230 3.210 3.220 3.150 3.230 868,000 2,769,440 3.1906 3.230 3.210 3.220 3.150 3.230 868,000 3.1906 0.00%
2017-03-14 0 3.230 3.150 3.240 3.000 3.230 1,468,000 4,599,480 3.1332 3.230 3.150 3.240 3.000 3.230 1,468,000 3.1332 0.31%
2017-03-13 0 3.220 3.220 3.240 2.840 3.240 6,944,000 20,634,200 2.9715 3.220 3.220 3.240 2.840 3.240 6,944,000 2.9715 1.58%
2017-03-10 0 3.170 3.160 3.170 3.130 3.170 916,000 2,877,560 3.1414 3.170 3.160 3.170 3.130 3.170 916,000 3.1414 0.32%
2017-03-09 0 3.160 3.150 3.160 3.150 3.170 180,000 567,960 3.1553 3.160 3.150 3.160 3.150 3.170 180,000 3.1553 -0.94%
2017-03-08 0 3.190 3.150 3.190 3.150 3.200 384,000 1,217,840 3.1715 3.190 3.150 3.190 3.150 3.200 384,000 3.1715 -0.31%
2017-03-07 0 3.200 3.160 3.200 3.180 3.240 491,459 1,574,932 3.2046 3.200 3.160 3.200 3.180 3.240 491,459 3.2046 1.27%
2017-03-06 0 3.160 3.150 3.230 3.150 3.240 624,000 1,973,080 3.1620 3.160 3.150 3.230 3.150 3.240 624,000 3.1620 -0.63%
2017-03-03 0 3.180 3.170 3.180 3.170 3.240 384,000 1,223,560 3.1864 3.180 3.170 3.180 3.170 3.240 384,000 3.1864 -0.62%
2017-03-02 0 3.200 3.200 3.210 3.200 3.280 372,000 1,195,920 3.2148 3.200 3.200 3.210 3.200 3.280 372,000 3.2148 -1.23%
2017-03-01 0 3.240 3.230 3.240 3.200 3.260 516,000 1,667,920 3.2324 3.240 3.230 3.240 3.200 3.260 516,000 3.2324 0.93%
2017-02-28 0 3.210 3.200 3.230 3.140 3.230 1,116,000 3,548,040 3.1792 3.210 3.200 3.230 3.140 3.230 1,116,000 3.1792 0.94%
2017-02-27 0 3.180 3.140 3.180 3.140 3.210 436,000 1,387,560 3.1825 3.180 3.140 3.180 3.140 3.210 436,000 3.1825 0.00%
2017-02-24 0 3.180 3.120 3.180 3.120 3.180 504,000 1,580,560 3.1360 3.180 3.120 3.180 3.120 3.180 504,000 3.1360 0.95%
2017-02-23 0 3.150 3.140 3.150 3.130 3.170 364,000 1,145,760 3.1477 3.150 3.140 3.150 3.130 3.170 364,000 3.1477 0.00%
2017-02-22 0 3.150 3.150 3.160 3.150 3.170 268,000 846,320 3.1579 3.150 3.150 3.160 3.150 3.170 268,000 3.1579 -0.63%
2017-02-21 0 3.170 3.150 3.170 3.150 3.170 240,000 758,800 3.1617 3.170 3.150 3.170 3.150 3.170 240,000 3.1617 0.00%
2017-02-20 0 3.170 3.150 3.170 3.150 3.180 268,000 849,200 3.1687 3.170 3.150 3.170 3.150 3.180 268,000 3.1687 0.00%
2017-02-17 0 3.170 3.080 3.170 3.100 3.180 738,850 2,318,537 3.1380 3.170 3.080 3.170 3.100 3.180 738,850 3.1380 1.60%
2017-02-16 0 3.120 3.110 3.120 3.100 3.120 320,000 997,000 3.1156 3.120 3.110 3.120 3.100 3.120 320,000 3.1156 0.00%
2017-02-15 0 3.120 3.100 3.120 3.120 3.150 24,000 75,160 3.1317 3.120 3.100 3.120 3.120 3.150 24,000 3.1317 -0.95%
2017-02-14 0 3.150 3.110 3.150 3.000 3.180 1,000,000 3,114,400 3.1144 3.150 3.110 3.150 3.000 3.180 1,000,000 3.1144 1.94%
2017-02-13 0 3.090 3.040 3.090 3.000 3.150 1,696,000 5,198,560 3.0652 3.090 3.040 3.090 3.000 3.150 1,696,000 3.0652 -1.28%
2017-02-10 0 3.130 3.130 3.180 3.120 3.190 488,000 1,535,280 3.1461 3.130 3.130 3.180 3.120 3.190 488,000 3.1461 -1.57%
2017-02-09 0 3.180 3.160 3.180 3.160 3.180 224,000 709,760 3.1686 3.180 3.160 3.180 3.160 3.180 224,000 3.1686 0.63%
2017-02-08 0 3.160 3.150 3.160 3.150 3.200 572,000 1,807,560 3.1601 3.160 3.150 3.160 3.150 3.200 572,000 3.1601 -0.32%
2017-02-07 0 3.170 3.170 3.190 3.170 3.200 496,000 1,578,840 3.1831 3.170 3.170 3.190 3.170 3.200 496,000 3.1831 -1.25%
2017-02-06 0 3.210 3.210 3.230 3.190 3.260 128,000 410,840 3.2097 3.210 3.210 3.230 3.190 3.260 128,000 3.2097 -0.62%
2017-02-03 0 3.230 3.220 3.230 3.200 3.240 202,000 651,880 3.2271 3.230 3.220 3.230 3.200 3.240 202,000 3.2271 -0.62%
2017-02-02 0 3.250 3.210 3.260 3.180 3.260 288,000 926,400 3.2167 3.250 3.210 3.260 3.180 3.260 288,000 3.2167 -0.31%
2017-02-01 0 3.260 3.230 3.270 3.200 3.270 228,000 742,120 3.2549 3.260 3.230 3.270 3.200 3.270 228,000 3.2549 0.62%
2017-01-27 0 3.240 3.210 3.240 3.210 3.300 105,263 340,904 3.2386 3.240 3.210 3.240 3.210 3.300 105,263 3.2386 0.93%
2017-01-26 0 3.210 3.200 3.210 3.190 3.220 204,000 652,480 3.1984 3.210 3.200 3.210 3.190 3.220 204,000 3.1984 0.31%
2017-01-25 0 3.200 3.190 3.200 3.190 3.220 320,000 1,025,040 3.2033 3.200 3.190 3.200 3.190 3.220 320,000 3.2033 0.00%
2017-01-24 0 3.200 3.150 3.200 3.150 3.200 176,000 558,880 3.1755 3.200 3.150 3.200 3.150 3.200 176,000 3.1755 0.31%
2017-01-23 0 3.190 3.130 3.190 3.140 3.190 388,000 1,224,040 3.1547 3.190 3.130 3.190 3.140 3.190 388,000 3.1547 0.31%
2017-01-20 0 3.180 3.140 3.180 3.140 3.190 289,941 917,492 3.1644 3.180 3.140 3.180 3.140 3.190 289,941 3.1644 0.00%
2017-01-19 0 3.180 3.170 3.180 3.160 3.200 180,000 573,760 3.1876 3.180 3.170 3.180 3.160 3.200 180,000 3.1876 -0.31%
2017-01-18 0 3.190 3.150 3.190 3.150 3.240 484,000 1,545,160 3.1925 3.190 3.150 3.190 3.150 3.240 484,000 3.1925 0.31%
2017-01-17 0 3.180 3.140 3.180 3.140 3.260 472,000 1,497,240 3.1721 3.180 3.140 3.180 3.140 3.260 472,000 3.1721 -2.15%
2017-01-16 0 3.250 3.240 3.250 3.110 3.250 1,692,000 5,321,840 3.1453 3.250 3.240 3.250 3.110 3.250 1,692,000 3.1453 3.83%
2017-01-13 0 3.130 3.130 3.160 3.120 3.160 352,000 1,104,160 3.1368 3.130 3.130 3.160 3.120 3.160 352,000 3.1368 0.00%
2017-01-12 0 3.130 3.130 3.150 3.130 3.170 780,000 2,457,960 3.1512 3.130 3.130 3.150 3.130 3.170 780,000 3.1512 -1.26%
2017-01-11 0 3.170 3.130 3.170 3.130 3.180 228,000 719,640 3.1563 3.170 3.130 3.170 3.130 3.180 228,000 3.1563 0.00%
2017-01-10 0 3.170 3.150 3.170 3.110 3.180 712,480 2,240,128 3.1441 3.170 3.150 3.170 3.110 3.180 712,480 3.1441 0.96%
2017-01-09 0 3.140 3.120 3.140 3.120 3.160 364,000 1,140,340 3.1328 3.140 3.120 3.140 3.120 3.160 364,000 3.1328 -0.63%
2017-01-06 0 3.160 3.160 3.180 3.150 3.190 88,000 278,500 3.1648 3.160 3.160 3.180 3.150 3.190 88,000 3.1648 0.00%
2017-01-05 0 3.160 3.150 3.160 3.150 3.180 184,000 581,240 3.1589 3.160 3.150 3.160 3.150 3.180 184,000 3.1589 -0.63%
2017-01-04 0 3.180 3.160 3.180 3.150 3.190 140,000 444,120 3.1723 3.180 3.160 3.180 3.150 3.190 140,000 3.1723 -0.31%
2017-01-03 0 3.190 3.180 3.190 3.140 3.250 652,000 2,081,320 3.1922 3.190 3.180 3.190 3.140 3.250 652,000 3.1922 0.95%
2016-12-30 0 3.160 3.150 3.160 3.110 3.180 403,189 1,271,055 3.1525 3.160 3.150 3.160 3.110 3.180 403,189 3.1525 -0.63%
2016-12-29 0 3.180 3.140 3.180 3.100 3.190 2,244,000 7,053,160 3.1431 3.180 3.140 3.180 3.100 3.190 2,244,000 3.1431 0.32%
2016-12-28 0 3.170 3.160 3.180 3.150 3.210 288,000 918,160 3.1881 3.170 3.160 3.180 3.150 3.210 288,000 3.1881 -0.94%
2016-12-23 0 3.200 3.170 3.200 3.140 3.210 577,000 1,832,170 3.1753 3.200 3.170 3.200 3.140 3.210 577,000 3.1753 0.63%
2016-12-22 0 3.180 3.180 3.220 3.120 3.240 2,404,000 7,635,000 3.1760 3.180 3.180 3.220 3.120 3.240 2,404,000 3.1760 0.63%
2016-12-21 0 3.160 3.160 3.190 3.160 3.250 1,628,000 5,185,240 3.1850 3.160 3.160 3.190 3.160 3.250 1,628,000 3.1850 -2.17%
2016-12-20 0 3.230 3.190 3.230 3.140 3.400 1,456,000 4,643,340 3.1891 3.230 3.190 3.230 3.140 3.400 1,456,000 3.1891 1.25%
2016-12-19 0 3.190 3.160 3.190 3.150 3.240 912,000 2,908,480 3.1891 3.190 3.160 3.190 3.150 3.240 912,000 3.1891 0.00%
2016-12-16 0 3.190 3.150 3.190 3.120 3.190 940,000 2,961,460 3.1505 3.190 3.150 3.190 3.120 3.190 940,000 3.1505 0.00%
2016-12-15 0 3.190 3.180 3.200 3.090 3.200 1,312,000 4,111,880 3.1341 3.190 3.180 3.200 3.090 3.200 1,312,000 3.1341 0.00%
2016-12-14 0 3.190 3.100 3.200 3.010 3.200 3,160,000 9,809,080 3.1041 3.190 3.100 3.200 3.010 3.200 3,160,000 3.1041 0.95%
2016-12-13 0 3.160 3.160 3.170 3.160 3.260 1,376,000 4,388,840 3.1896 3.160 3.160 3.170 3.160 3.260 1,376,000 3.1896 -3.07%
2016-12-12 0 3.260 3.250 3.260 3.230 3.270 1,100,000 3,574,960 3.2500 3.260 3.250 3.260 3.230 3.270 1,100,000 3.2500 -1.81%
2016-12-09 0 3.320 3.310 3.320 3.300 3.400 524,000 1,748,240 3.3363 3.320 3.310 3.320 3.300 3.400 524,000 3.3363 -0.90%
2016-12-08 0 3.350 3.280 3.350 3.230 3.350 1,672,000 5,497,080 3.2877 3.350 3.280 3.350 3.230 3.350 1,672,000 3.2877 0.90%
2016-12-07 0 3.320 3.400 3.410 3.280 3.400 1,432,000 4,758,040 3.3227 3.320 3.400 3.410 3.280 3.400 1,432,000 3.3227 -2.35%
2016-12-06 0 3.400 3.400 3.410 3.240 3.460 2,628,000 8,861,680 3.3720 3.400 3.400 3.410 3.240 3.460 2,628,000 3.3720 -1.45%
2016-12-05 0 3.450 3.440 3.460 3.440 3.490 428,000 1,482,800 3.4645 3.450 3.440 3.460 3.440 3.490 428,000 3.4645 -1.15%
2016-12-02 0 3.490 3.470 3.490 3.380 3.500 1,080,000 3,753,960 3.4759 3.490 3.470 3.490 3.380 3.500 1,080,000 3.4759 2.05%
2016-12-01 0 3.420 3.410 3.420 3.420 3.520 1,452,369 4,967,093 3.4200 3.420 3.410 3.420 3.420 3.520 1,452,369 3.4200 -1.72%
2016-11-30 0 3.480 3.480 3.570 3.470 3.650 11,724,369 41,497,866 3.5395 3.480 3.480 3.570 3.470 3.650 11,724,369 3.5395 -3.60%
2016-11-29 0 3.610 3.580 3.620 3.560 3.650 1,256,000 4,542,840 3.6169 3.610 3.580 3.620 3.560 3.650 1,256,000 3.6169 -0.82%
2016-11-28 0 3.640 3.640 3.650 3.590 3.650 2,592,000 9,405,360 3.6286 3.640 3.640 3.650 3.590 3.650 2,592,000 3.6286 1.39%
2016-11-25 0 3.590 3.580 3.590 3.500 3.590 1,056,000 3,753,120 3.5541 3.590 3.580 3.590 3.500 3.590 1,056,000 3.5541 2.57%
2016-11-24 0 3.500 3.490 3.500 3.440 3.620 2,416,900 8,598,916 3.5578 3.500 3.490 3.500 3.440 3.620 2,416,900 3.5578 -1.13%
2016-11-23 0 3.540 3.520 3.540 3.500 3.670 4,472,000 16,065,860 3.5925 3.540 3.520 3.540 3.500 3.670 4,472,000 3.5925 2.91%
2016-11-22 0 3.440 3.420 3.440 3.270 3.440 4,066,000 13,625,360 3.3510 3.440 3.420 3.440 3.270 3.440 4,066,000 3.3510 5.20%
2016-11-21 0 3.270 3.260 3.270 3.250 3.300 1,900,000 6,199,600 3.2629 3.270 3.260 3.270 3.250 3.300 1,900,000 3.2629 0.62%
2016-11-18 0 3.250 3.240 3.250 3.200 3.250 1,356,000 4,401,200 3.2457 3.250 3.240 3.250 3.200 3.250 1,356,000 3.2457 1.56%
2016-11-17 0 3.200 3.200 3.210 3.180 3.240 1,340,000 4,289,880 3.2014 3.200 3.200 3.210 3.180 3.240 1,340,000 3.2014 0.63%
2016-11-16 0 3.180 3.170 3.180 3.160 3.230 512,000 1,630,000 3.1836 3.180 3.170 3.180 3.160 3.230 512,000 3.1836 -0.31%
2016-11-15 0 3.190 3.160 3.190 3.160 3.220 1,024,000 3,249,680 3.1735 3.190 3.160 3.190 3.160 3.220 1,024,000 3.1735 0.00%
2016-11-14 0 3.190 3.170 3.190 3.090 3.220 1,496,000 4,697,420 3.1400 3.190 3.170 3.190 3.090 3.220 1,496,000 3.1400 0.00%
2016-11-11 0 3.190 3.180 3.190 3.160 3.200 344,000 1,093,700 3.1794 3.190 3.180 3.190 3.160 3.200 344,000 3.1794 0.00%
2016-11-10 0 3.190 3.170 3.190 3.170 3.200 676,000 2,147,800 3.1772 3.190 3.170 3.190 3.170 3.200 676,000 3.1772 0.63%
2016-11-09 0 3.170 3.160 3.170 3.140 3.200 788,000 2,491,040 3.1612 3.170 3.160 3.170 3.140 3.200 788,000 3.1612 -0.94%
2016-11-08 0 3.200 3.190 3.200 3.170 3.210 816,000 2,608,520 3.1967 3.200 3.190 3.200 3.170 3.210 816,000 3.1967 0.63%
2016-11-07 0 3.180 3.170 3.200 3.130 3.200 1,252,000 3,981,480 3.1801 3.180 3.170 3.200 3.130 3.200 1,252,000 3.1801 -0.62%
2016-11-04 0 3.200 3.160 3.200 3.100 3.200 772,000 2,438,040 3.1581 3.200 3.160 3.200 3.100 3.200 772,000 3.1581 0.63%
2016-11-03 0 3.180 3.150 3.180 3.130 3.220 1,244,000 3,949,880 3.1751 3.180 3.150 3.180 3.130 3.220 1,244,000 3.1751 1.27%
2016-11-02 0 3.140 3.140 3.150 3.120 3.150 408,000 1,279,240 3.1354 3.140 3.140 3.150 3.120 3.150 408,000 3.1354 1.29%
2016-11-01 0 3.100 3.100 3.110 3.060 3.160 1,504,000 4,650,520 3.0921 3.100 3.100 3.110 3.060 3.160 1,504,000 3.0921 -1.90%
2016-10-31 0 3.160 3.140 3.160 3.130 3.180 1,312,000 4,150,840 3.1638 3.160 3.140 3.160 3.130 3.180 1,312,000 3.1638 -0.63%
2016-10-28 0 3.180 3.160 3.180 3.130 3.210 788,000 2,488,360 3.1578 3.180 3.160 3.180 3.130 3.210 788,000 3.1578 0.32%
2016-10-27 0 3.170 3.130 3.170 3.130 3.200 668,000 2,114,440 3.1653 3.170 3.130 3.170 3.130 3.200 668,000 3.1653 -0.94%
2016-10-26 0 3.200 3.140 3.200 3.140 3.250 564,000 1,790,900 3.1754 3.200 3.140 3.200 3.140 3.250 564,000 3.1754 0.00%
2016-10-25 0 3.200 3.190 3.200 3.100 3.220 772,000 2,436,000 3.1554 3.200 3.190 3.200 3.100 3.220 772,000 3.1554 1.27%
2016-10-24 0 3.160 3.150 3.160 3.150 3.190 568,000 1,798,560 3.1665 3.160 3.150 3.160 3.150 3.190 568,000 3.1665 -0.94%
2016-10-20 0 3.190 3.150 3.190 3.120 3.220 428,000 1,351,040 3.1566 3.190 3.150 3.190 3.120 3.220 428,000 3.1566 1.27%
2016-10-19 0 3.150 3.130 3.150 3.000 3.210 836,000 2,591,680 3.1001 3.150 3.130 3.150 3.000 3.210 836,000 3.1001 -1.87%
2016-10-18 0 3.210 3.200 3.210 3.190 3.240 836,000 2,678,880 3.2044 3.210 3.200 3.210 3.190 3.240 836,000 3.2044 -0.93%
2016-10-17 0 3.240 3.220 3.240 3.220 3.250 880,000 2,846,480 3.2346 3.240 3.220 3.240 3.220 3.250 880,000 3.2346 -0.31%
2016-10-14 0 3.250 3.230 3.250 3.220 3.250 608,000 1,965,240 3.2323 3.250 3.230 3.250 3.220 3.250 608,000 3.2323 0.31%
2016-10-13 0 3.240 3.230 3.240 3.230 3.250 976,000 3,164,320 3.2421 3.240 3.230 3.240 3.230 3.250 976,000 3.2421 0.31%
2016-10-12 0 3.230 3.220 3.250 3.210 3.240 664,000 2,141,840 3.2257 3.230 3.220 3.250 3.210 3.240 664,000 3.2257 0.62%
2016-10-11 0 3.210 3.200 3.220 3.120 3.220 1,288,000 4,101,120 3.1841 3.210 3.200 3.220 3.120 3.220 1,288,000 3.1841 3.55%
2016-10-07 0 3.100 3.060 3.100 3.000 3.240 1,096,000 3,470,640 3.1666 3.100 3.060 3.100 3.000 3.240 1,096,000 3.1666 -2.21%
2016-10-06 0 3.170 3.170 3.190 3.140 3.230 680,000 2,157,960 3.1735 3.170 3.170 3.190 3.140 3.230 680,000 3.1735 -1.55%
2016-10-05 0 3.220 3.220 3.230 3.200 3.230 68,090 219,122 3.2181 3.220 3.220 3.230 3.200 3.230 68,090 3.2181 -0.31%
2016-10-04 0 3.230 3.230 3.240 - - 24,000 77,520 3.2300 3.230 3.230 3.240 - - 24,000 3.2300 0.00%
2016-10-03 0 3.230 3.210 3.230 3.210 3.240 112,000 361,800 3.2304 3.230 3.210 3.230 3.210 3.240 112,000 3.2304 0.31%
2016-09-30 0 3.220 3.220 3.230 3.190 3.250 436,000 1,401,440 3.2143 3.220 3.220 3.230 3.190 3.250 436,000 3.2143 -0.92%
2016-09-29 0 3.250 3.220 3.250 3.210 3.250 1,016,000 3,278,360 3.2267 3.250 3.220 3.250 3.210 3.250 1,016,000 3.2267 0.31%
2016-09-28 0 3.240 3.240 3.250 3.230 3.240 480,000 1,554,280 3.2381 3.240 3.240 3.250 3.230 3.240 480,000 3.2381 -0.31%
2016-09-27 0 3.250 3.240 3.250 3.240 3.250 972,000 3,156,360 3.2473 3.250 3.240 3.250 3.240 3.250 972,000 3.2473 0.00%
2016-09-26 0 3.250 3.250 3.260 3.220 3.260 1,398,000 4,545,460 3.2514 3.250 3.250 3.260 3.220 3.260 1,398,000 3.2514 0.31%
2016-09-23 0 3.240 3.240 3.250 3.220 3.250 1,280,000 4,153,440 3.2449 3.240 3.240 3.250 3.220 3.250 1,280,000 3.2449 -0.31%
2016-09-22 0 3.250 3.240 3.250 3.110 3.250 1,386,000 4,471,300 3.2260 3.250 3.240 3.250 3.110 3.250 1,386,000 3.2260 4.84%
2016-09-21 0 3.100 3.100 3.150 2.560 3.150 8,332,000 24,324,380 2.9194 3.100 3.100 3.150 2.560 3.150 8,332,000 2.9194 0.00%
2016-09-20 0 3.100 3.080 3.100 2.970 3.240 2,472,000 7,722,600 3.1240 3.100 3.080 3.100 2.970 3.240 2,472,000 3.1240 -3.73%
2016-09-19 0 3.220 3.210 3.220 3.210 3.250 276,000 892,720 3.2345 3.220 3.210 3.220 3.210 3.250 276,000 3.2345 -0.92%
2016-09-15 0 3.250 3.220 3.250 3.210 3.250 1,042,000 3,382,960 3.2466 3.250 3.220 3.250 3.210 3.250 1,042,000 3.2466 0.00%
2016-09-14 0 3.250 3.240 3.250 3.100 3.250 2,644,000 8,502,080 3.2156 3.250 3.240 3.250 3.100 3.250 2,644,000 3.2156 0.31%
2016-09-13 0 3.240 3.220 3.240 3.160 3.260 1,596,000 5,093,440 3.1914 3.240 3.220 3.240 3.160 3.260 1,596,000 3.1914 2.86%
2016-09-12 0 3.150 3.110 3.160 3.060 3.460 3,648,000 11,712,800 3.2107 3.150 3.110 3.160 3.060 3.460 3,648,000 3.2107 -8.96%
2016-09-09 0 3.460 3.450 3.470 3.450 3.540 1,212,000 4,212,120 3.4753 3.460 3.450 3.470 3.450 3.540 1,212,000 3.4753 -2.26%
2016-09-08 0 3.540 3.490 3.540 3.500 3.580 1,096,000 3,878,280 3.5386 3.540 3.490 3.540 3.500 3.580 1,096,000 3.5386 0.00%
2016-09-07 0 3.540 3.510 3.540 3.410 3.540 732,000 2,568,800 3.5093 3.540 3.510 3.540 3.410 3.540 732,000 3.5093 0.00%
2016-09-06 0 3.540 3.500 3.540 3.500 3.600 992,000 3,497,840 3.5260 3.540 3.500 3.540 3.500 3.600 992,000 3.5260 -0.56%
2016-09-05 0 3.560 3.530 3.560 3.520 3.590 552,000 1,956,520 3.5444 3.560 3.530 3.560 3.520 3.590 552,000 3.5444 1.14%
2016-09-02 0 3.520 3.500 3.520 3.500 3.530 224,000 786,440 3.5109 3.520 3.500 3.520 3.500 3.530 224,000 3.5109 -0.28%
2016-09-01 0 3.530 3.520 3.530 3.480 3.530 912,000 3,200,920 3.5098 3.530 3.520 3.530 3.480 3.530 912,000 3.5098 0.28%
2016-08-31 0 3.520 3.510 3.520 3.500 3.540 588,000 2,072,240 3.5242 3.520 3.510 3.520 3.500 3.540 588,000 3.5242 -0.85%
2016-08-30 0 3.550 3.540 3.550 3.410 3.610 1,512,000 5,360,360 3.5452 3.550 3.540 3.550 3.410 3.610 1,512,000 3.5452 -1.11%
2016-08-29 0 3.590 3.590 3.600 3.550 3.610 806,000 2,893,660 3.5901 3.590 3.590 3.600 3.550 3.610 806,000 3.5901 -0.55%
2016-08-26 0 3.610 3.600 3.610 3.590 3.610 2,256,000 8,129,600 3.6035 3.610 3.600 3.610 3.590 3.610 2,256,000 3.6035 1.12%
2016-08-25 0 3.570 3.570 3.590 3.520 3.580 1,028,000 3,651,120 3.5517 3.570 3.570 3.590 3.520 3.580 1,028,000 3.5517 0.28%
2016-08-24 0 3.560 3.520 3.560 3.500 3.590 1,188,000 4,203,000 3.5379 3.560 3.520 3.560 3.500 3.590 1,188,000 3.5379 -0.28%
2016-08-23 0 3.570 3.560 3.570 3.540 3.750 2,896,000 10,373,480 3.5820 3.570 3.560 3.570 3.540 3.750 2,896,000 3.5820 -0.28%
2016-08-22 0 3.580 3.580 3.590 3.440 3.940 8,488,000 31,152,800 3.6702 3.580 3.580 3.590 3.440 3.940 8,488,000 3.6702 0.28%
2016-08-19 0 3.570 3.570 3.610 3.200 3.630 3,868,000 13,036,680 3.3704 3.570 3.570 3.610 3.200 3.630 3,868,000 3.3704 11.56%
2016-08-18 0 3.200 3.180 3.200 3.100 3.210 2,940,000 9,300,120 3.1633 3.200 3.180 3.200 3.100 3.210 2,940,000 3.1633 3.90%
2016-08-17 0 3.080 3.060 3.080 3.000 3.080 1,570,000 4,769,460 3.0379 3.080 3.060 3.080 3.000 3.080 1,570,000 3.0379 2.67%
2016-08-16 0 3.000 2.980 3.000 2.950 3.000 2,880,000 8,614,640 2.9912 3.000 2.980 3.000 2.950 3.000 2,880,000 2.9912 0.33%
2016-08-15 0 2.990 2.990 3.000 2.900 3.080 4,636,000 13,912,800 3.0010 2.990 2.990 3.000 2.900 3.080 4,636,000 3.0010 3.10%
2016-08-12 0 2.900 2.890 2.900 2.820 2.900 3,520,000 10,105,480 2.8709 2.900 2.890 2.900 2.820 2.900 3,520,000 2.8709 3.20%
2016-08-11 0 2.810 2.800 2.810 2.750 2.840 3,098,000 8,702,660 2.8091 2.810 2.800 2.810 2.750 2.840 3,098,000 2.8091 1.44%
2016-08-10 0 2.770 2.720 2.770 2.710 2.770 2,028,000 5,544,960 2.7342 2.770 2.720 2.770 2.710 2.770 2,028,000 2.7342 1.47%
2016-08-09 0 2.730 2.720 2.730 2.720 2.750 2,556,000 6,982,824 2.7319 2.730 2.720 2.730 2.720 2.750 2,556,000 2.7319 -0.36%
2016-08-08 0 2.740 2.730 2.750 2.730 2.800 2,364,000 6,528,440 2.7616 2.740 2.730 2.750 2.730 2.800 2,364,000 2.7616 -0.36%
2016-08-05 0 2.750 2.750 2.760 2.710 2.790 1,344,000 3,702,100 2.7545 2.750 2.750 2.760 2.710 2.790 1,344,000 2.7545 -1.43%
2016-08-04 0 2.790 2.790 2.800 2.690 2.790 1,976,000 5,404,400 2.7350 2.790 2.790 2.800 2.690 2.790 1,976,000 2.7350 2.95%
2016-08-03 0 2.710 2.700 2.710 2.680 2.750 1,224,000 3,315,000 2.7083 2.710 2.700 2.710 2.680 2.750 1,224,000 2.7083 -1.09%
2016-08-01 0 2.740 2.710 2.750 2.630 2.750 2,016,000 5,443,720 2.7003 2.740 2.710 2.750 2.630 2.750 2,016,000 2.7003 0.37%
2016-07-29 0 2.730 2.730 2.750 2.700 2.840 4,388,000 12,117,240 2.7614 2.730 2.730 2.750 2.700 2.840 4,388,000 2.7614 -3.19%
2016-07-28 0 2.820 2.810 2.820 2.780 2.830 2,764,000 7,733,496 2.7979 2.820 2.810 2.820 2.780 2.830 2,764,000 2.7979 2.92%
2016-07-27 0 2.740 2.730 2.740 2.620 2.790 4,328,000 11,803,440 2.7272 2.740 2.730 2.740 2.620 2.790 4,328,000 2.7272 3.79%
2016-07-26 0 2.640 2.600 2.640 2.590 2.650 852,000 2,232,200 2.6200 2.640 2.600 2.640 2.590 2.650 852,000 2.6200 2.72%
2016-07-25 0 2.570 2.570 2.620 2.550 2.680 3,820,000 10,062,120 2.6341 2.570 2.570 2.620 2.550 2.680 3,820,000 2.6341 -2.65%
2016-07-22 0 2.640 2.630 2.640 2.580 2.650 1,252,000 3,278,960 2.6190 2.640 2.630 2.640 2.580 2.650 1,252,000 2.6190 2.33%
2016-07-21 0 2.580 2.550 2.580 2.500 2.750 4,272,000 11,061,480 2.5893 2.580 2.550 2.580 2.500 2.750 4,272,000 2.5893 3.20%
2016-07-20 0 2.500 2.490 2.500 2.200 2.750 7,440,000 19,138,400 2.5724 2.500 2.490 2.500 2.200 2.750 7,440,000 2.5724 6.38%
2016-07-19 0 2.350 2.320 2.350 2.150 2.390 4,691,200 10,884,680 2.3202 2.350 2.320 2.350 2.150 2.390 4,691,200 2.3202 6.33%
2016-07-18 0 2.210 2.200 2.220 1.970 2.220 4,524,000 9,490,040 2.0977 2.210 2.200 2.220 1.970 2.220 4,524,000 2.0977 12.18%
2016-07-15 0 1.970 1.960 1.970 1.950 1.980 704,000 1,380,200 1.9605 1.970 1.960 1.970 1.950 1.980 704,000 1.9605 0.51%
2016-07-14 0 1.960 1.950 1.960 1.930 1.980 812,000 1,585,520 1.9526 1.960 1.950 1.960 1.930 1.980 812,000 1.9526 0.51%
2016-07-13 0 1.950 1.940 1.950 1.920 1.960 620,000 1,201,520 1.9379 1.950 1.940 1.950 1.920 1.960 620,000 1.9379 -0.51%
2016-07-12 0 1.960 1.930 1.960 1.890 1.980 1,760,000 3,436,560 1.9526 1.960 1.930 1.960 1.890 1.980 1,760,000 1.9526 -0.51%
2016-07-11 0 1.970 1.960 1.970 1.940 2.000 1,256,000 2,455,280 1.9548 1.970 1.960 1.970 1.940 2.000 1,256,000 1.9548 2.07%
2016-07-08 0 1.930 1.920 1.930 1.900 1.930 836,000 1,604,200 1.9189 1.930 1.920 1.930 1.900 1.930 836,000 1.9189 0.52%
2016-07-07 0 1.920 1.900 1.920 1.900 1.940 1,100,000 2,096,360 1.9058 1.920 1.900 1.920 1.900 1.940 1,100,000 1.9058 1.05%
2016-07-06 0 1.900 1.890 1.900 1.900 1.930 1,112,000 2,115,560 1.9025 1.900 1.890 1.900 1.900 1.930 1,112,000 1.9025 0.00%
2016-07-05 0 1.900 1.880 1.900 1.880 1.960 1,292,000 2,452,120 1.8979 1.900 1.880 1.900 1.880 1.960 1,292,000 1.8979 0.00%
2016-07-04 0 1.900 1.860 1.900 1.850 1.950 2,952,000 5,617,360 1.9029 1.900 1.860 1.900 1.850 1.950 2,952,000 1.9029 1.06%
2016-06-30 0 1.880 1.880 1.890 1.840 2.100 2,936,000 5,554,960 1.8920 1.880 1.880 1.890 1.840 2.100 2,936,000 1.8920 2.73%
2016-06-29 0 1.830 1.820 1.850 1.820 1.870 1,340,000 2,465,040 1.8396 1.830 1.820 1.850 1.820 1.870 1,340,000 1.8396 -1.08%
2016-06-28 0 1.850 1.840 1.850 1.810 1.870 376,000 695,600 1.8500 1.850 1.840 1.850 1.810 1.870 376,000 1.8500 -1.07%
2016-06-27 0 1.870 1.850 1.870 1.800 1.880 802,000 1,486,560 1.8536 1.870 1.850 1.870 1.800 1.880 802,000 1.8536 0.00%
2016-06-24 0 1.870 1.850 1.870 1.800 1.880 1,548,000 2,855,880 1.8449 1.870 1.850 1.870 1.800 1.880 1,548,000 1.8449 -0.53%
2016-06-23 0 1.880 1.860 1.880 1.820 1.890 1,796,000 3,352,040 1.8664 1.880 1.860 1.880 1.820 1.890 1,796,000 1.8664 0.00%
2016-06-22 0 1.880 1.870 1.890 1.860 1.900 1,296,000 2,438,200 1.8813 1.880 1.870 1.890 1.860 1.900 1,296,000 1.8813 -1.05%
2016-06-21 0 1.900 1.890 1.900 1.890 1.920 1,984,000 3,775,320 1.9029 1.900 1.890 1.900 1.890 1.920 1,984,000 1.9029 -1.55%
2016-06-20 0 1.930 1.910 1.930 1.910 1.990 2,484,000 4,824,560 1.9423 1.930 1.910 1.930 1.910 1.990 2,484,000 1.9423 1.58%
2016-06-17 0 1.900 1.890 1.900 1.870 1.900 628,000 1,183,560 1.8846 1.900 1.890 1.900 1.870 1.900 628,000 1.8846 2.15%
2016-06-16 0 1.860 1.850 1.860 1.850 1.900 958,000 1,792,680 1.8713 1.860 1.850 1.860 1.850 1.900 958,000 1.8713 0.00%
2016-06-15 0 1.860 1.860 1.890 1.810 1.910 2,844,000 5,336,760 1.8765 1.860 1.860 1.890 1.810 1.910 2,844,000 1.8765 -1.59%
2016-06-14 0 1.890 1.860 1.890 1.840 1.890 1,408,000 2,625,920 1.8650 1.890 1.860 1.890 1.840 1.890 1,408,000 1.8650 1.07%
2016-06-13 0 1.870 1.850 1.870 1.850 1.900 1,796,000 3,344,680 1.8623 1.870 1.850 1.870 1.850 1.900 1,796,000 1.8623 -1.58%
2016-06-10 0 1.900 1.840 1.920 1.760 1.920 1,272,000 2,324,840 1.8277 1.900 1.840 1.920 1.760 1.920 1,272,000 1.8277 3.26%
2016-06-08 0 1.840 1.820 1.840 1.750 1.860 2,900,000 5,254,800 1.8120 1.840 1.820 1.840 1.750 1.860 2,900,000 1.8120 5.14%
2016-06-07 0 1.750 1.730 1.750 1.700 1.760 1,536,000 2,645,320 1.7222 1.750 1.730 1.750 1.700 1.760 1,536,000 1.7222 -0.57%
2016-06-06 0 1.760 1.660 1.760 1.630 1.850 3,096,000 5,298,480 1.7114 1.760 1.660 1.760 1.630 1.850 3,096,000 1.7114 -2.22%
2016-06-03 0 1.800 1.790 1.800 1.770 1.900 3,032,000 5,476,480 1.8062 1.800 1.790 1.800 1.770 1.900 3,032,000 1.8062 -5.26%
2016-06-02 0 1.900 1.890 1.900 1.890 1.930 1,720,000 3,279,240 1.9065 1.900 1.890 1.900 1.890 1.930 1,720,000 1.9065 0.00%
2016-06-01 0 1.900 1.870 1.900 1.850 1.950 3,052,000 5,783,160 1.8949 1.900 1.870 1.900 1.850 1.950 3,052,000 1.8949 2.15%
2016-05-31 0 1.860 1.850 1.860 1.800 1.860 3,236,000 5,960,880 1.8421 1.860 1.850 1.860 1.800 1.860 3,236,000 1.8421 3.33%
2016-05-30 0 1.800 1.750 1.800 1.750 1.830 3,420,000 6,123,120 1.7904 1.800 1.750 1.800 1.750 1.830 3,420,000 1.7904 -0.55%
2016-05-27 0 1.810 1.780 1.810 1.750 1.840 5,048,000 9,062,880 1.7953 1.810 1.780 1.810 1.750 1.840 5,048,000 1.7953 2.26%
2016-05-26 0 1.770 1.760 1.770 1.700 1.780 2,124,000 3,721,680 1.7522 1.770 1.760 1.770 1.700 1.780 2,124,000 1.7522 5.99%
2016-05-25 0 1.670 1.660 1.670 1.600 1.760 5,592,000 9,531,720 1.7045 1.670 1.660 1.670 1.600 1.760 5,592,000 1.7045 1.83%
2016-05-24 0 1.640 1.630 1.640 1.560 1.660 4,614,000 7,478,180 1.6208 1.640 1.630 1.640 1.560 1.660 4,614,000 1.6208 4.46%
2016-05-23 0 1.570 1.510 1.570 1.300 1.600 6,756,000 10,116,280 1.4974 1.570 1.510 1.570 1.300 1.600 6,756,000 1.4974 20.77%
2016-05-20 0 1.300 1.290 1.300 1.260 1.300 792,000 1,018,720 1.2863 1.300 1.290 1.300 1.260 1.300 792,000 1.2863 0.78%
2016-05-19 0 1.290 1.260 1.290 1.260 1.330 2,020,000 2,626,000 1.3000 1.290 1.260 1.290 1.260 1.330 2,020,000 1.3000 3.20%
2016-05-18 0 1.250 1.210 1.250 1.220 1.250 544,000 664,600 1.2217 1.250 1.210 1.250 1.220 1.250 544,000 1.2217 -1.57%
2016-05-17 0 1.270 1.170 1.270 1.220 1.270 600,000 734,000 1.2233 1.270 1.170 1.270 1.220 1.270 600,000 1.2233 4.10%
2016-05-16 0 1.220 1.200 1.220 1.200 1.330 780,000 968,400 1.2415 1.220 1.200 1.220 1.200 1.330 780,000 1.2415 3.39%
2016-05-13 0 1.180 1.150 1.180 1.160 1.190 240,000 282,400 1.1767 1.180 1.150 1.180 1.160 1.190 240,000 1.1767 2.61%
2016-05-12 0 1.150 1.120 1.150 1.100 1.160 280,000 315,800 1.1279 1.150 1.120 1.150 1.100 1.160 280,000 1.1279 -1.71%
2016-05-11 0 1.170 1.100 1.170 1.080 1.180 1,040,000 1,165,600 1.1208 1.170 1.100 1.170 1.080 1.180 1,040,000 1.1208 -1.68%
2016-05-10 0 1.190 1.120 1.200 1.190 1.200 300,000 358,800 1.1960 1.190 1.120 1.200 1.190 1.200 300,000 1.1960 -0.83%
2016-05-09 0 1.200 1.130 1.210 1.130 1.230 820,000 986,000 1.2024 1.200 1.130 1.210 1.130 1.230 820,000 1.2024 0.00%
2016-05-06 0 1.200 1.190 1.200 1.030 1.240 1,920,000 2,234,000 1.1635 1.200 1.190 1.200 1.030 1.240 1,920,000 1.1635 -3.23%
2016-05-05 0 1.240 1.230 1.290 1.220 1.330 1,440,000 1,857,800 1.2901 1.240 1.230 1.290 1.220 1.330 1,440,000 1.2901 -3.88%
2016-05-04 0 1.290 1.270 1.290 1.220 1.290 2,640,000 3,286,200 1.2448 1.290 1.270 1.290 1.220 1.290 2,640,000 1.2448 5.22%
2016-05-03 0 6.130 6.000 6.130 5.920 6.380 520,000 3,196,640 6.1474 1.226 1.200 1.226 1.184 1.276 2,600,000 1.2295 1.49%
2016-04-29 0 6.040 6.000 6.040 5.850 6.340 698,000 4,207,360 6.0277 1.208 1.200 1.208 1.170 1.268 3,490,000 1.2055 8.63%
2016-04-28 0 5.560 5.500 5.600 5.510 6.480 1,060,000 6,063,040 5.7198 1.112 1.100 1.120 1.102 1.296 5,300,000 1.1440 -14.20%
2016-04-27 0 6.480 6.310 6.480 6.380 6.800 580,000 3,804,400 6.5593 1.296 1.262 1.296 1.276 1.360 2,900,000 1.3119 -4.00%
2016-04-26 0 6.750 6.740 6.750 6.350 6.900 768,000 5,173,400 6.7362 1.350 1.348 1.350 1.270 1.380 3,840,000 1.3472 7.14%
2016-04-25 0 6.300 6.300 6.470 5.900 6.600 1,250,000 7,942,920 6.3543 1.260 1.260 1.294 1.180 1.320 6,250,000 1.2709 6.60%
2016-04-22 0 5.910 5.910 5.930 5.550 5.960 1,094,000 6,352,280 5.8065 1.182 1.182 1.186 1.110 1.192 5,470,000 1.1613 7.65%
2016-04-21 0 5.490 5.480 5.520 5.420 5.590 724,000 3,979,640 5.4967 1.098 1.096 1.104 1.084 1.118 3,620,000 1.0993 2.62%
2016-04-20 0 5.350 5.360 5.400 5.200 5.600 428,000 2,282,600 5.3332 1.070 1.072 1.080 1.040 1.120 2,140,000 1.0666 5.31%
2016-04-19 0 5.080 5.070 5.130 4.720 6.000 1,320,000 6,917,360 5.2404 1.016 1.014 1.026 0.944 1.200 6,600,000 1.0481 5.83%
2016-04-18 0 4.800 4.750 4.800 4.640 4.800 688,000 3,249,680 4.7234 0.960 0.950 0.960 0.928 0.960 3,440,000 0.9447 5.03%
2016-04-15 0 4.570 4.500 4.570 4.470 4.700 384,000 1,749,080 4.5549 0.914 0.900 0.914 0.894 0.940 1,920,000 0.9110 2.70%
2016-04-14 0 4.450 4.430 4.450 4.400 4.680 632,000 2,811,040 4.4478 0.890 0.886 0.890 0.880 0.936 3,160,000 0.8896 -4.91%
2016-04-13 0 4.680 4.580 4.680 4.090 4.930 924,000 4,171,560 4.5147 0.936 0.916 0.936 0.818 0.986 4,620,000 0.9029 14.15%
2016-04-12 0 4.100 4.010 4.100 3.960 4.100 292,000 1,187,520 4.0668 0.820 0.802 0.820 0.792 0.820 1,460,000 0.8134 0.99%
2016-04-11 0 4.060 3.980 4.060 3.940 4.080 424,000 1,708,720 4.0300 0.812 0.796 0.812 0.788 0.816 2,120,000 0.8060 -0.49%
2016-04-08 0 4.080 3.970 4.090 3.940 4.080 184,000 738,440 4.0133 0.816 0.794 0.818 0.788 0.816 920,000 0.8027 2.00%
2016-04-07 0 4.000 3.950 4.050 3.880 4.060 348,000 1,399,520 4.0216 0.800 0.790 0.810 0.776 0.812 1,740,000 0.8043 -0.25%
2016-04-06 0 4.010 3.960 4.010 3.960 4.010 132,000 527,440 3.9958 0.802 0.792 0.802 0.792 0.802 660,000 0.7992 0.75%
2016-04-05 0 3.980 3.980 4.000 3.970 4.000 134,000 533,920 3.9845 0.796 0.796 0.800 0.794 0.800 670,000 0.7969 -1.24%
2016-04-01 0 4.030 3.960 4.030 3.960 4.030 288,000 1,150,120 3.9935 0.806 0.792 0.806 0.792 0.806 1,440,000 0.7987 1.00%
2016-03-31 0 3.990 3.920 3.990 3.910 3.990 268,000 1,055,840 3.9397 0.798 0.784 0.798 0.782 0.798 1,340,000 0.7879 1.53%
2016-03-30 0 3.930 3.930 3.990 3.930 3.990 96,000 379,960 3.9579 0.786 0.786 0.798 0.786 0.798 480,000 0.7916 -0.51%
2016-03-29 0 3.950 3.950 4.050 3.920 4.030 676,000 2,677,760 3.9612 0.790 0.790 0.810 0.784 0.806 3,380,000 0.7922 -0.75%
2016-03-24 0 3.980 3.930 4.000 3.910 3.980 876,000 3,441,160 3.9283 0.796 0.786 0.800 0.782 0.796 4,380,000 0.7857 1.79%
2016-03-23 0 3.910 3.910 3.960 3.910 3.960 24,000 94,320 3.9300 0.782 0.782 0.792 0.782 0.792 120,000 0.7860 -1.01%
2016-03-22 0 3.950 3.910 3.950 3.900 3.950 124,000 485,760 3.9174 0.790 0.782 0.790 0.780 0.790 620,000 0.7835 0.77%
2016-03-21 0 3.920 3.870 3.960 3.850 3.960 400,000 1,552,160 3.8804 0.784 0.774 0.792 0.770 0.792 2,000,000 0.7761 -1.26%
2016-03-18 0 3.970 3.920 3.970 3.910 3.980 28,000 110,240 3.9371 0.794 0.784 0.794 0.782 0.796 140,000 0.7874 -0.25%
2016-03-17 0 3.980 3.900 3.980 3.900 3.980 24,020 94,841 3.9484 0.796 0.780 0.796 0.780 0.796 120,100 0.7897 0.25%
2016-03-16 0 3.970 3.910 4.010 3.890 3.970 80,000 312,680 3.9085 0.794 0.782 0.802 0.778 0.794 400,000 0.7817 1.02%
2016-03-15 0 3.930 3.890 3.930 3.860 3.970 326,000 1,274,000 3.9080 0.786 0.778 0.786 0.772 0.794 1,630,000 0.7816 -2.24%
2016-03-14 0 4.020 3.960 4.020 3.950 4.030 184,000 730,600 3.9707 0.804 0.792 0.804 0.790 0.806 920,000 0.7941 0.25%
2016-03-11 0 4.010 3.970 4.010 3.920 4.010 180,000 718,040 3.9891 0.802 0.794 0.802 0.784 0.802 900,000 0.7978 0.25%
2016-03-10 0 4.000 3.920 4.010 3.910 4.000 112,000 441,040 3.9379 0.800 0.784 0.802 0.782 0.800 560,000 0.7876 1.01%
2016-03-09 0 3.960 3.910 3.960 3.910 3.970 72,000 283,560 3.9383 0.792 0.782 0.792 0.782 0.794 360,000 0.7877 -0.25%
2016-03-08 0 3.970 3.880 3.980 3.880 3.970 264,000 1,029,520 3.8997 0.794 0.776 0.796 0.776 0.794 1,320,000 0.7799 1.53%
2016-03-07 0 3.910 3.910 3.920 3.910 4.010 72,000 284,440 3.9506 0.782 0.782 0.784 0.782 0.802 360,000 0.7901 -1.01%
2016-03-04 0 3.950 3.920 3.950 3.910 3.960 264,000 1,037,760 3.9309 0.790 0.784 0.790 0.782 0.792 1,320,000 0.7862 0.00%
2016-03-03 0 3.950 3.940 3.950 3.860 3.990 272,000 1,068,280 3.9275 0.790 0.788 0.790 0.772 0.798 1,360,000 0.7855 0.25%
2016-03-02 0 3.940 3.860 3.940 3.850 3.940 556,000 2,145,840 3.8594 0.788 0.772 0.788 0.770 0.788 2,780,000 0.7719 -0.25%
2016-03-01 0 3.950 3.880 3.950 3.850 3.960 392,000 1,535,080 3.9160 0.790 0.776 0.790 0.770 0.792 1,960,000 0.7832 -1.25%
2016-02-29 0 4.000 3.810 4.000 3.630 4.000 544,000 2,129,960 3.9154 0.800 0.762 0.800 0.726 0.800 2,720,000 0.7831 -0.50%
2016-02-26 0 4.020 3.980 4.040 3.910 4.040 64,000 255,600 3.9938 0.804 0.796 0.808 0.782 0.808 320,000 0.7988 -0.74%
2016-02-25 0 4.050 3.890 4.050 3.880 4.060 296,000 1,182,600 3.9953 0.810 0.778 0.810 0.776 0.812 1,480,000 0.7991 -0.74%
2016-02-24 0 4.080 4.010 4.080 3.960 4.100 316,000 1,275,760 4.0372 0.816 0.802 0.816 0.792 0.820 1,580,000 0.8074 -0.24%
2016-02-23 0 4.090 4.090 4.100 4.050 4.100 24,000 98,000 4.0833 0.818 0.818 0.820 0.810 0.820 120,000 0.8167 -1.45%
2016-02-22 0 4.150 4.070 4.150 4.050 4.150 148,000 602,080 4.0681 0.830 0.814 0.830 0.810 0.830 740,000 0.8136 0.00%
2016-02-19 0 4.150 4.100 4.150 4.080 4.170 156,000 640,960 4.1087 0.830 0.820 0.830 0.816 0.834 780,000 0.8217 1.72%
2016-02-18 0 4.080 4.060 4.200 4.020 4.200 100,000 411,240 4.1124 0.816 0.812 0.840 0.804 0.840 500,000 0.8225 -2.39%
2016-02-17 0 4.180 4.140 4.180 4.100 4.200 156,000 644,240 4.1297 0.836 0.828 0.836 0.820 0.840 780,000 0.8259 1.46%
2016-02-16 0 4.120 4.120 4.150 4.060 4.180 558,000 2,311,300 4.1421 0.824 0.824 0.830 0.812 0.836 2,790,000 0.8284 1.23%
2016-02-15 0 4.070 3.980 4.070 3.900 4.100 212,000 847,560 3.9979 0.814 0.796 0.814 0.780 0.820 1,060,000 0.7996 0.99%
2016-02-12 0 4.030 3.880 4.030 3.880 4.050 248,000 991,040 3.9961 0.806 0.776 0.806 0.776 0.810 1,240,000 0.7992 0.75%
2016-02-11 0 4.000 3.840 4.000 3.950 4.040 36,000 143,640 3.9900 0.800 0.768 0.800 0.790 0.808 180,000 0.7980 -0.99%
2016-02-05 0 4.040 3.960 4.040 3.960 4.070 192,000 771,800 4.0198 0.808 0.792 0.808 0.792 0.814 960,000 0.8040 1.51%
2016-02-04 0 3.980 3.930 3.990 3.850 3.980 312,000 1,228,120 3.9363 0.796 0.786 0.798 0.770 0.796 1,560,000 0.7873 2.05%
2016-02-03 0 3.900 3.900 3.970 3.860 4.000 236,000 916,560 3.8837 0.780 0.780 0.794 0.772 0.800 1,180,000 0.7767 -2.50%
2016-02-02 0 4.000 3.850 4.000 3.860 4.000 608,000 2,409,320 3.9627 0.800 0.770 0.800 0.772 0.800 3,040,000 0.7925 1.27%
2016-02-01 0 3.950 3.820 3.960 3.760 3.950 560,000 2,135,440 3.8133 0.790 0.764 0.792 0.752 0.790 2,800,000 0.7627 3.95%
2016-01-29 0 3.800 3.800 3.830 3.720 3.830 172,000 655,680 3.8121 0.760 0.760 0.766 0.744 0.766 860,000 0.7624 -2.06%
2016-01-28 0 3.880 3.800 3.880 3.760 3.900 84,000 323,800 3.8548 0.776 0.760 0.776 0.752 0.780 420,000 0.7710 1.57%
2016-01-27 0 3.820 3.820 3.850 3.730 3.890 924,000 3,532,600 3.8232 0.764 0.764 0.770 0.746 0.778 4,620,000 0.7646 1.87%
2016-01-26 0 3.750 3.750 3.890 3.750 3.980 396,060 1,510,719 3.8144 0.750 0.750 0.778 0.750 0.796 1,980,300 0.7629 -5.06%
2016-01-25 0 3.950 3.860 3.950 3.900 3.950 448,000 1,764,280 3.9381 0.790 0.772 0.790 0.780 0.790 2,240,000 0.7876 2.86%
2016-01-22 0 3.840 3.840 3.960 3.600 4.060 936,000 3,596,600 3.8425 0.768 0.768 0.792 0.720 0.812 4,680,000 0.7685 -2.29%
2016-01-21 0 3.930 3.930 4.000 3.900 4.300 930,000 3,784,040 4.0689 0.786 0.786 0.800 0.780 0.860 4,650,000 0.8138 -5.07%
2016-01-20 0 4.140 4.130 4.250 4.130 4.300 536,000 2,253,200 4.2037 0.828 0.826 0.850 0.826 0.860 2,680,000 0.8407 -1.90%
2016-01-19 0 4.220 4.220 4.230 4.090 4.280 1,576,000 6,554,280 4.1588 0.844 0.844 0.846 0.818 0.856 7,880,000 0.8318 3.18%
2016-01-18 0 4.090 4.050 4.100 4.060 4.390 972,000 4,069,520 4.1867 0.818 0.810 0.820 0.812 0.878 4,860,000 0.8373 -0.24%
2016-01-15 0 4.100 4.100 4.180 4.030 4.500 1,232,000 5,177,600 4.2026 0.820 0.820 0.836 0.806 0.900 6,160,000 0.8405 2.50%
2016-01-14 0 4.000 3.960 4.000 3.460 4.290 2,586,000 10,227,698 3.9550 0.800 0.792 0.800 0.692 0.858 12,930,000 0.7910 13.96%
2016-01-13 0 3.510 3.450 3.520 3.420 3.550 328,000 1,149,960 3.5060 0.702 0.690 0.704 0.684 0.710 1,640,000 0.7012 0.57%
2016-01-12 0 3.490 3.460 3.540 3.410 3.550 1,212,000 4,211,040 3.4745 0.698 0.692 0.708 0.682 0.710 6,060,000 0.6949 2.35%
2016-01-11 0 3.410 3.410 3.490 3.360 3.570 920,000 3,232,480 3.5136 0.682 0.682 0.698 0.672 0.714 4,600,000 0.7027 -1.45%
2016-01-08 0 3.460 3.440 3.460 3.340 3.550 960,000 3,321,760 3.4602 0.692 0.688 0.692 0.668 0.710 4,800,000 0.6920 1.47%
2016-01-07 0 3.410 3.410 3.450 3.380 3.490 966,000 3,304,620 3.4209 0.682 0.682 0.690 0.676 0.698 4,830,000 0.6842 -2.57%
2016-01-06 0 3.500 3.470 3.500 3.470 3.590 40,000 140,680 3.5170 0.700 0.694 0.700 0.694 0.718 200,000 0.7034 -0.57%
2016-01-05 0 3.520 3.450 3.520 3.500 3.550 324,000 1,140,600 3.5204 0.704 0.690 0.704 0.700 0.710 1,620,000 0.7041 0.57%
2016-01-04 0 3.500 3.490 3.510 3.440 3.540 460,000 1,609,480 3.4989 0.700 0.698 0.702 0.688 0.708 2,300,000 0.6998 0.86%
2015-12-31 0 3.470 3.460 3.520 3.470 3.480 84,000 291,880 3.4748 0.694 0.692 0.704 0.694 0.696 420,000 0.6950 -2.25%
2015-12-30 0 3.550 3.530 3.550 3.470 3.550 396,000 1,387,480 3.5037 0.710 0.706 0.710 0.694 0.710 1,980,000 0.7007 0.85%
2015-12-29 0 3.520 3.490 3.570 3.480 3.520 628,000 2,200,400 3.5038 0.704 0.698 0.714 0.696 0.704 3,140,000 0.7008 -0.28%
2015-12-28 0 3.530 3.470 3.570 3.450 3.530 626,000 2,188,920 3.4967 0.706 0.694 0.714 0.690 0.706 3,130,000 0.6993 0.86%
2015-12-24 0 3.500 3.490 3.550 3.450 3.570 100,000 350,400 3.5040 0.700 0.698 0.710 0.690 0.714 500,000 0.7008 0.00%
2015-12-23 0 3.500 3.500 3.570 3.490 3.560 864,000 3,035,120 3.5129 0.700 0.700 0.714 0.698 0.712 4,320,000 0.7026 -1.41%
2015-12-22 0 3.550 3.530 3.560 3.500 3.560 1,408,000 4,972,760 3.5318 0.710 0.706 0.712 0.700 0.712 7,040,000 0.7064 0.85%
2015-12-21 0 3.520 3.440 3.520 3.400 3.530 368,000 1,288,400 3.5011 0.704 0.688 0.704 0.680 0.706 1,840,000 0.7002 2.03%
2015-12-18 0 3.450 3.450 3.520 3.430 3.540 792,000 2,763,880 3.4897 0.690 0.690 0.704 0.686 0.708 3,960,000 0.6979 -2.54%
2015-12-17 0 3.540 3.470 3.540 3.310 3.550 300,000 1,052,320 3.5077 0.708 0.694 0.708 0.662 0.710 1,500,000 0.7015 0.28%
2015-12-16 0 3.530 3.500 3.530 3.510 3.610 208,000 737,680 3.5465 0.706 0.700 0.706 0.702 0.722 1,040,000 0.7093 -0.28%
2015-12-15 0 3.540 3.540 3.550 3.450 3.570 688,000 2,407,840 3.4998 0.708 0.708 0.710 0.690 0.714 3,440,000 0.7000 2.61%
2015-12-14 0 3.450 3.430 3.480 3.330 3.470 2,044,000 6,959,520 3.4049 0.690 0.686 0.696 0.666 0.694 10,220,000 0.6810 -0.58%
2015-12-11 0 3.470 3.460 3.500 3.450 3.630 1,176,000 4,124,320 3.5071 0.694 0.692 0.700 0.690 0.726 5,880,000 0.7014 -3.07%
2015-12-10 0 3.580 3.570 3.580 3.420 3.650 1,784,000 6,342,080 3.5550 0.716 0.714 0.716 0.684 0.730 8,920,000 0.7110 3.77%
2015-12-09 0 3.450 3.450 3.470 3.110 3.500 1,620,000 5,445,280 3.3613 0.690 0.690 0.694 0.622 0.700 8,100,000 0.6723 11.29%
2015-12-08 0 3.100 3.110 3.220 3.000 3.220 1,836,000 5,649,920 3.0773 0.620 0.622 0.644 0.600 0.644 9,180,000 0.6155 0.00%
2015-12-07 0 3.100 3.100 3.220 3.100 3.410 1,102,000 3,531,240 3.2044 0.620 0.620 0.644 0.620 0.682 5,510,000 0.6409 -7.46%
2015-12-04 0 3.350 3.350 3.400 3.320 3.510 1,426,000 4,846,820 3.3989 0.670 0.670 0.680 0.664 0.702 7,130,000 0.6798 -1.76%
2015-12-03 0 3.410 3.400 3.410 3.300 3.500 1,576,000 5,342,920 3.3902 0.682 0.680 0.682 0.660 0.700 7,880,000 0.6780 0.89%
2015-12-02 0 3.380 3.380 3.480 3.200 3.480 2,148,000 7,228,600 3.3653 0.676 0.676 0.696 0.640 0.696 10,740,000 0.6731 4.64%
2015-12-01 0 3.230 3.180 3.280 3.100 3.440 1,850,000 5,934,460 3.2078 0.646 0.636 0.656 0.620 0.688 9,250,000 0.6416 -6.10%
2015-11-30 0 3.440 3.440 3.470 3.380 3.570 396,000 1,384,400 3.4960 0.688 0.688 0.694 0.676 0.714 1,980,000 0.6992 -1.15%
2015-11-27 0 3.480 3.430 3.500 3.230 3.700 5,156,000 17,743,560 3.4413 0.696 0.686 0.700 0.646 0.740 25,780,000 0.6883 -5.43%
2015-11-26 0 3.680 3.680 3.710 3.600 3.800 1,064,000 3,922,040 3.6861 0.736 0.736 0.742 0.720 0.760 5,320,000 0.7372 -0.27%
2015-11-25 0 3.690 3.680 3.690 3.430 3.710 2,504,000 8,970,080 3.5823 0.738 0.736 0.738 0.686 0.742 12,520,000 0.7165 3.07%
2015-11-24 0 3.580 3.540 3.590 3.200 3.710 6,120,000 21,507,800 3.5143 0.716 0.708 0.718 0.640 0.742 30,600,000 0.7029 3.47%
2015-11-23 0 3.460 3.440 3.460 2.920 3.590 5,031,700 16,514,143 3.2820 0.692 0.688 0.692 0.584 0.718 25,158,500 0.6564 18.49%
2015-11-20 0 2.920 2.900 2.920 2.860 2.950 2,538,000 7,377,500 2.9068 0.584 0.580 0.584 0.572 0.590 12,690,000 0.5814 1.04%
2015-11-19 0 2.890 2.880 2.890 2.750 2.940 3,544,000 10,046,700 2.8348 0.578 0.576 0.578 0.550 0.588 17,720,000 0.5670 0.35%
2015-11-18 0 2.880 2.900 2.910 2.800 3.060 7,226,000 21,150,440 2.9270 0.576 0.580 0.582 0.560 0.612 36,130,000 0.5854 1.41%
2015-11-17 0 2.840 2.830 2.860 2.650 2.950 9,334,000 26,403,940 2.8288 0.568 0.566 0.572 0.530 0.590 46,670,000 0.5658 3.27%
2015-11-16 0 2.750 2.740 2.750 2.100 2.980 9,658,000 26,206,560 2.7135 0.550 0.548 0.550 0.420 0.596 48,290,000 0.5427 13.64%
2015-11-13 0 2.420 2.400 2.410 2.120 2.430 15,048,000 34,271,360 2.2775 0.484 0.480 0.482 0.424 0.486 75,240,000 0.4555 5.22%
2015-11-12 0 2.300 2.300 2.310 1.930 2.800 40,167,800 89,623,948 2.2312 0.460 0.460 0.462 0.386 0.560 200,839,000 0.4462 -18.73%
2015-11-11 0 2.830 2.810 2.840 2.100 2.900 12,927,900 33,799,328 2.6144 0.566 0.562 0.568 0.420 0.580 64,639,500 0.5229 38.05%
2015-11-10 0 2.050 2.010 2.030 1.400 2.250 24,496,000 45,913,460 1.8743 0.410 0.402 0.406 0.280 0.450 122,480,000 0.3749 33.12%
2015-11-09 1 - - - - - 0 0 - 0.308 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 0.308 - - - - 0 - 0.00%
2015-11-05 0 1.540 1.540 1.550 1.440 1.760 4,592,000 7,358,712 1.6025 0.308 0.308 0.310 0.288 0.352 22,960,000 0.3205 -3.75%
2015-11-04 0 1.600 1.590 1.600 1.470 1.730 5,800,000 9,466,680 1.6322 0.320 0.318 0.320 0.294 0.346 29,000,000 0.3264 9.59%
2015-11-03 0 1.460 1.460 1.530 1.240 1.570 5,539,900 8,220,133 1.4838 0.292 0.292 0.306 0.248 0.314 27,699,500 0.2968 8.96%
2015-11-02 0 1.340 1.340 1.360 1.100 1.380 6,896,000 8,537,220 1.2380 0.268 0.268 0.272 0.220 0.276 34,480,000 0.2476 18.58%
2015-10-30 0 1.130 1.120 1.130 1.010 1.140 3,330,000 3,671,040 1.1024 0.226 0.224 0.226 0.202 0.228 16,650,000 0.2205 17.71%
2015-10-29 0 0.960 0.970 1.000 0.960 1.080 1,784,000 1,813,360 1.0165 0.192 0.194 0.200 0.192 0.216 8,920,000 0.2033 1.05%
2015-10-28 0 0.950 0.950 1.000 0.950 1.000 924,000 908,920 0.9837 0.190 0.190 0.200 0.190 0.200 4,620,000 0.1967 5.56%
2015-10-27 0 0.900 0.900 0.970 0.900 0.950 296,000 279,040 0.9427 0.180 0.180 0.194 0.180 0.190 1,480,000 0.1885 3.45%
2015-10-26 0 0.870 0.870 0.920 0.850 1.030 1,674,000 1,573,520 0.9400 0.174 0.174 0.184 0.170 0.206 8,370,000 0.1880 2.35%
2015-10-23 0 0.850 0.810 0.870 0.800 0.960 1,392,000 1,253,760 0.9007 0.170 0.162 0.174 0.160 0.192 6,960,000 0.1801 -11.46%
2015-10-22 0 0.960 0.950 0.970 0.930 0.980 272,000 261,800 0.9625 0.192 0.190 0.194 0.186 0.196 1,360,000 0.1925 3.23%
2015-10-20 0 0.930 0.930 0.950 0.930 1.000 1,024,000 978,660 0.9557 0.186 0.186 0.190 0.186 0.200 5,120,000 0.1911 -6.06%
2015-10-19 0 0.990 0.980 1.000 0.970 1.000 474,000 469,980 0.9915 0.198 0.196 0.200 0.194 0.200 2,370,000 0.1983 2.06%
2015-10-16 0 0.970 0.970 0.980 0.960 0.990 526,000 507,280 0.9644 0.194 0.194 0.196 0.192 0.198 2,630,000 0.1929 2.11%
2015-10-15 0 0.950 0.950 0.960 0.950 0.950 56,000 53,200 0.9500 0.190 0.190 0.192 0.190 0.190 280,000 0.1900 -1.04%
2015-10-14 0 0.960 0.960 1.010 0.950 0.960 94,000 89,940 0.9568 0.192 0.192 0.202 0.190 0.192 470,000 0.1914 0.00%
2015-10-13 0 0.960 0.940 0.970 0.930 0.960 92,000 86,960 0.9452 0.192 0.188 0.194 0.186 0.192 460,000 0.1890 4.35%
2015-10-12 0 0.920 0.920 1.020 0.920 1.050 100,000 98,960 0.9896 0.184 0.184 0.204 0.184 0.210 500,000 0.1979 -3.16%
2015-10-09 0 0.950 0.950 1.000 0.950 1.020 1,576,000 1,574,080 0.9988 0.190 0.190 0.200 0.190 0.204 7,880,000 0.1998 3.26%
2015-10-08 0 0.920 0.920 0.960 0.920 0.970 520,000 493,280 0.9486 0.184 0.184 0.192 0.184 0.194 2,600,000 0.1897 1.10%
2015-10-07 0 0.910 0.910 0.970 0.910 0.910 12,000 10,920 0.9100 0.182 0.182 0.194 0.182 0.182 60,000 0.1820 1.11%
2015-10-06 0 0.900 0.900 0.940 0.900 0.900 40,000 36,000 0.9000 0.180 0.180 0.188 0.180 0.180 200,000 0.1800 4.65%
2015-10-05 0 0.860 0.860 1.000 0.860 1.000 484,000 478,960 0.9896 0.172 0.172 0.200 0.172 0.200 2,420,000 0.1979 -6.52%
2015-10-02 0 0.920 0.920 0.940 0.920 1.000 1,862,000 1,829,940 0.9828 0.184 0.184 0.188 0.184 0.200 9,310,000 0.1966 0.00%
2015-09-30 0 0.920 0.920 0.960 0.920 0.960 176,000 166,720 0.9473 0.184 0.184 0.192 0.184 0.192 880,000 0.1895 0.00%
2015-09-29 0 0.920 0.920 0.960 0.910 0.950 76,000 70,880 0.9326 0.184 0.184 0.192 0.182 0.190 380,000 0.1865 -1.08%
2015-09-25 0 0.930 0.930 0.950 0.910 0.940 428,000 394,000 0.9206 0.186 0.186 0.190 0.182 0.188 2,140,000 0.1841 3.33%
2015-09-24 0 0.900 0.900 0.930 0.840 1.000 2,208,000 1,979,280 0.8964 0.180 0.180 0.186 0.168 0.200 11,040,000 0.1793 13.92%
2015-09-23 0 0.790 0.790 0.880 0.780 0.900 482,000 429,400 0.8909 0.158 0.158 0.176 0.156 0.180 2,410,000 0.1782 -8.14%
2015-09-22 0 0.860 0.860 0.900 0.800 0.800 4,000 3,200 0.8000 0.172 0.172 0.180 0.160 0.160 20,000 0.1600 -2.27%
2015-09-21 0 0.880 0.870 0.880 0.790 0.940 408,000 354,560 0.8690 0.176 0.174 0.176 0.158 0.188 2,040,000 0.1738 11.39%
2015-09-18 0 0.790 0.790 0.850 0.790 0.790 4,000 3,160 0.7900 0.158 0.158 0.170 0.158 0.158 20,000 0.1580 -7.06%
2015-09-17 0 0.850 0.830 0.870 0.730 0.900 336,000 284,720 0.8474 0.170 0.166 0.174 0.146 0.180 1,680,000 0.1695 6.25%
2015-09-16 0 0.800 0.790 0.800 - - 0 0 - 0.160 0.158 0.160 - - 0 - -3.61%
2015-09-15 0 0.830 0.790 0.830 - - 0 0 - 0.166 0.158 0.166 - - 0 - -2.35%
2015-09-14 0 0.850 0.800 0.900 0.850 0.850 16,000 13,600 0.8500 0.170 0.160 0.180 0.170 0.170 80,000 0.1700 6.25%
2015-09-11 0 0.800 0.800 0.880 0.800 0.800 8,000 6,400 0.8000 0.160 0.160 0.176 0.160 0.160 40,000 0.1600 -4.76%
2015-09-10 0 0.840 0.790 0.840 - - 0 0 - 0.168 0.158 0.168 - - 0 - 0.00%
2015-09-09 0 0.840 0.810 0.900 - - 0 0 - 0.168 0.162 0.180 - - 0 - 0.00%
2015-09-08 0 0.840 0.820 0.850 0.750 0.840 1,008,000 797,680 0.7913 0.168 0.164 0.170 0.150 0.168 5,040,000 0.1583 9.09%
2015-09-07 0 0.770 0.770 0.800 0.770 0.820 612,000 495,440 0.8095 0.154 0.154 0.160 0.154 0.164 3,060,000 0.1619 -1.28%
2015-09-04 0 0.780 0.780 0.790 0.770 0.780 1,068,000 832,320 0.7793 0.156 0.156 0.158 0.154 0.156 5,340,000 0.1559 4.00%
2015-09-02 0 0.750 0.740 0.780 0.720 0.790 760,000 574,880 0.7564 0.150 0.148 0.156 0.144 0.158 3,800,000 0.1513 0.00%
2015-09-01 0 0.750 0.750 0.800 0.750 0.760 72,000 54,600 0.7583 0.150 0.150 0.160 0.150 0.152 360,000 0.1517 0.00%
2015-08-31 0 0.750 0.750 0.840 0.750 0.750 20,000 15,000 0.7500 0.150 0.150 0.168 0.150 0.150 100,000 0.1500 -6.25%
2015-08-28 0 0.800 0.770 0.820 0.710 0.800 80,000 62,000 0.7750 0.160 0.154 0.164 0.142 0.160 400,000 0.1550 1.27%
2015-08-27 0 0.790 0.750 0.830 0.790 0.820 100,000 80,600 0.8060 0.158 0.150 0.166 0.158 0.164 500,000 0.1612 0.00%
2015-08-26 0 0.790 0.780 0.800 0.750 0.790 60,000 45,960 0.7660 0.158 0.156 0.160 0.150 0.158 300,000 0.1532 -7.06%
2015-08-25 0 0.850 0.800 0.890 0.800 0.850 4,194,000 3,470,080 0.8274 0.170 0.160 0.178 0.160 0.170 20,970,000 0.1655 6.25%
2015-08-24 0 0.800 0.760 0.840 0.800 0.840 704,000 572,640 0.8134 0.160 0.152 0.168 0.160 0.168 3,520,000 0.1627 -5.88%
2015-08-21 0 0.850 0.830 0.860 0.820 0.860 528,000 444,320 0.8415 0.170 0.166 0.172 0.164 0.172 2,640,000 0.1683 -3.41%
2015-08-20 0 0.880 0.840 0.890 0.840 0.880 304,000 265,440 0.8732 0.176 0.168 0.178 0.168 0.176 1,520,000 0.1746 3.53%
2015-08-19 0 0.850 0.850 0.860 0.850 0.880 2,552,000 2,214,840 0.8679 0.170 0.170 0.172 0.170 0.176 12,760,000 0.1736 -1.16%
2015-08-18 0 0.860 0.840 0.900 0.850 0.920 428,000 379,160 0.8859 0.172 0.168 0.180 0.170 0.184 2,140,000 0.1772 -5.49%
2015-08-17 0 0.910 0.870 0.920 0.910 0.920 72,000 65,560 0.9106 0.182 0.174 0.184 0.182 0.184 360,000 0.1821 1.11%
2015-08-14 0 0.900 0.870 0.900 0.850 0.900 288,000 254,880 0.8850 0.180 0.174 0.180 0.170 0.180 1,440,000 0.1770 4.65%
2015-08-13 0 0.860 0.860 0.910 0.860 0.860 32,000 27,760 0.8675 0.172 0.172 0.182 0.172 0.172 160,000 0.1735 -1.15%
2015-08-12 0 0.870 0.870 0.890 0.870 0.890 440,000 387,080 0.8797 0.174 0.174 0.178 0.174 0.178 2,200,000 0.1759 -2.25%
2015-08-11 0 0.890 0.880 0.890 0.880 0.890 52,000 46,080 0.8862 0.178 0.176 0.178 0.176 0.178 260,000 0.1772 1.14%
2015-08-10 0 0.880 0.880 0.940 0.860 0.880 56,000 49,120 0.8771 0.176 0.176 0.188 0.172 0.176 280,000 0.1754 0.00%
2015-08-07 0 0.880 0.870 0.940 - - 0 0 - 0.176 0.174 0.188 - - 0 - 0.00%
2015-08-06 0 0.880 0.880 0.920 0.880 0.910 564,000 496,560 0.8804 0.176 0.176 0.184 0.176 0.182 2,820,000 0.1761 -1.12%
2015-08-05 0 0.890 0.890 0.940 0.880 0.930 984,000 888,160 0.9026 0.178 0.178 0.188 0.176 0.186 4,920,000 0.1805 -3.26%
2015-08-04 0 0.920 0.880 0.930 0.910 0.920 1,126,000 1,033,460 0.9178 0.184 0.176 0.186 0.182 0.184 5,630,000 0.1836 0.00%
2015-08-03 0 0.920 0.880 0.940 0.840 0.920 744,000 682,880 0.9178 0.184 0.176 0.188 0.168 0.184 3,720,000 0.1836 0.00%
2015-07-31 0 0.920 0.920 0.940 0.870 0.890 8,000 7,040 0.8800 0.184 0.184 0.188 0.174 0.178 40,000 0.1760 3.37%
2015-07-30 0 0.890 0.890 0.930 0.880 0.920 204,000 181,800 0.8912 0.178 0.178 0.186 0.176 0.184 1,020,000 0.1782 -3.26%
2015-07-29 0 0.920 0.890 0.930 0.840 0.920 232,000 207,560 0.8947 0.184 0.178 0.186 0.168 0.184 1,160,000 0.1789 0.00%
2015-07-28 0 0.920 0.890 0.930 0.860 0.920 188,000 169,920 0.9038 0.184 0.178 0.186 0.172 0.184 940,000 0.1808 5.75%
2015-07-27 0 0.870 0.870 0.950 0.850 0.940 564,000 500,800 0.8879 0.174 0.174 0.190 0.170 0.188 2,820,000 0.1776 -8.42%
2015-07-24 0 0.950 0.950 0.970 0.880 0.920 216,000 195,040 0.9030 0.190 0.190 0.194 0.176 0.184 1,080,000 0.1806 1.06%
2015-07-23 0 0.940 0.920 0.950 0.940 0.960 200,000 190,480 0.9524 0.188 0.184 0.190 0.188 0.192 1,000,000 0.1905 -2.08%
2015-07-22 0 0.960 0.950 0.960 0.960 0.970 120,000 115,520 0.9627 0.192 0.190 0.192 0.192 0.194 600,000 0.1925 0.00%
2015-07-21 0 0.960 0.950 1.000 0.940 0.960 156,000 148,960 0.9549 0.192 0.190 0.200 0.188 0.192 780,000 0.1910 1.05%
2015-07-20 0 0.950 0.950 0.990 0.950 0.990 236,000 230,600 0.9771 0.190 0.190 0.198 0.190 0.198 1,180,000 0.1954 -2.06%
2015-07-17 0 0.970 0.960 0.980 0.960 1.000 720,000 714,360 0.9922 0.194 0.192 0.196 0.192 0.200 3,600,000 0.1984 5.43%
2015-07-16 0 0.920 0.920 0.960 0.900 1.100 1,872,000 1,804,320 0.9638 0.184 0.184 0.192 0.180 0.220 9,360,000 0.1928 2.22%
2015-07-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2015-07-14 0 0.900 0.910 0.990 0.880 1.000 512,000 481,680 0.9408 0.180 0.182 0.198 0.176 0.200 2,560,000 0.1882 -6.25%
2015-07-13 0 0.960 0.960 1.010 0.760 1.000 1,288,000 1,146,720 0.8903 0.192 0.192 0.202 0.152 0.200 6,440,000 0.1781 26.32%
2015-07-10 0 0.760 0.750 0.760 0.710 0.770 364,000 270,680 0.7436 0.152 0.150 0.152 0.142 0.154 1,820,000 0.1487 15.15%
2015-07-09 0 0.660 0.660 0.750 0.640 0.800 1,254,000 919,540 0.7333 0.132 0.132 0.150 0.128 0.160 6,270,000 0.1467 20.00%
2015-07-08 0 0.550 0.510 0.770 0.500 0.810 4,150,000 2,889,820 0.6963 0.110 0.102 0.154 0.100 0.162 20,750,000 0.1393 -24.66%
2015-07-07 0 0.730 0.730 0.760 0.700 0.770 1,180,000 859,720 0.7286 0.146 0.146 0.152 0.140 0.154 5,900,000 0.1457 -9.88%
2015-07-06 0 0.810 0.800 0.810 0.720 0.890 4,608,000 3,580,400 0.7770 0.162 0.160 0.162 0.144 0.178 23,040,000 0.1554 -10.00%
2015-07-03 0 0.900 0.880 0.910 0.860 1.030 2,236,000 2,048,440 0.9161 0.180 0.176 0.182 0.172 0.206 11,180,000 0.1832 -9.09%
2015-07-02 0 0.990 0.990 1.010 0.960 1.010 456,000 453,200 0.9939 0.198 0.198 0.202 0.192 0.202 2,280,000 0.1988 -2.94%
2015-06-30 0 1.020 1.000 1.020 0.900 1.020 1,220,000 1,201,560 0.9849 0.204 0.200 0.204 0.180 0.204 6,100,000 0.1970 -0.97%
2015-06-29 0 1.030 1.020 1.060 1.010 1.050 768,000 790,080 1.0288 0.206 0.204 0.212 0.202 0.210 3,840,000 0.2058 -6.36%
2015-06-26 0 1.100 1.050 1.100 1.050 1.100 672,000 717,920 1.0683 0.220 0.210 0.220 0.210 0.220 3,360,000 0.2137 0.00%
2015-06-25 0 1.100 1.100 1.130 1.070 1.120 344,000 375,360 1.0912 0.220 0.220 0.226 0.214 0.224 1,720,000 0.2182 2.80%
2015-06-24 0 1.070 1.050 1.070 1.030 1.100 402,000 431,080 1.0723 0.214 0.210 0.214 0.206 0.220 2,010,000 0.2145 0.00%
2015-06-23 0 1.070 1.050 1.100 1.050 1.100 458,000 494,620 1.0800 0.214 0.210 0.220 0.210 0.220 2,290,000 0.2160 -0.93%
2015-06-22 0 1.080 1.080 1.100 1.050 1.150 1,566,000 1,737,180 1.1093 0.216 0.216 0.220 0.210 0.230 7,830,000 0.2219 -6.09%
2015-06-19 0 1.150 1.130 1.150 1.130 1.270 2,087,000 2,480,150 1.1884 0.230 0.226 0.230 0.226 0.254 10,435,000 0.2377 -2.54%
2015-06-18 0 1.180 1.180 1.190 1.050 1.190 3,832,000 4,358,440 1.1374 0.236 0.236 0.238 0.210 0.238 19,160,000 0.2275 11.32%
2015-06-17 0 1.060 1.050 1.070 1.030 1.060 496,000 520,160 1.0487 0.212 0.210 0.214 0.206 0.212 2,480,000 0.2097 1.92%
2015-06-16 0 1.040 1.030 1.040 1.010 1.040 444,000 454,760 1.0242 0.208 0.206 0.208 0.202 0.208 2,220,000 0.2048 0.00%
2015-06-15 0 1.040 1.040 1.050 1.000 1.080 652,000 679,400 1.0420 0.208 0.208 0.210 0.200 0.216 3,260,000 0.2084 -0.95%
2015-06-12 0 1.050 1.040 1.060 1.030 1.060 716,000 752,320 1.0507 0.210 0.208 0.212 0.206 0.212 3,580,000 0.2101 1.94%
2015-06-11 0 1.030 1.030 1.040 1.030 1.080 866,000 898,260 1.0373 0.206 0.206 0.208 0.206 0.216 4,330,000 0.2075 0.98%
2015-06-10 0 1.020 1.020 1.050 1.000 1.090 1,122,000 1,156,020 1.0303 0.204 0.204 0.210 0.200 0.218 5,610,000 0.2061 -2.86%
2015-06-09 0 1.050 1.050 1.060 1.030 1.130 2,060,000 2,221,160 1.0782 0.210 0.210 0.212 0.206 0.226 10,300,000 0.2156 -7.08%
2015-06-08 0 1.130 1.120 1.130 1.120 1.150 1,298,000 1,466,280 1.1296 0.226 0.224 0.226 0.224 0.230 6,490,000 0.2259 0.89%
2015-06-05 0 1.120 1.110 1.120 1.110 1.170 1,474,000 1,664,480 1.1292 0.224 0.222 0.224 0.222 0.234 7,370,000 0.2258 -2.61%
2015-06-04 0 1.150 1.130 1.150 1.080 1.170 3,708,000 4,169,120 1.1244 0.230 0.226 0.230 0.216 0.234 18,540,000 0.2249 3.60%
2015-06-03 0 1.110 1.110 1.120 1.110 1.160 1,810,000 2,053,360 1.1345 0.222 0.222 0.224 0.222 0.232 9,050,000 0.2269 -1.77%
2015-06-02 0 1.130 1.130 1.140 1.120 1.170 1,584,000 1,806,480 1.1405 0.226 0.226 0.228 0.224 0.234 7,920,000 0.2281 -2.59%
2015-06-01 0 1.160 1.150 1.170 1.120 1.200 1,716,000 1,981,080 1.1545 0.232 0.230 0.234 0.224 0.240 8,580,000 0.2309 0.00%
2015-05-29 0 1.160 1.160 1.170 1.150 1.200 1,208,000 1,419,960 1.1755 0.232 0.232 0.234 0.230 0.240 6,040,000 0.2351 -1.69%
2015-05-28 0 1.180 1.180 1.200 1.170 1.280 4,432,000 5,318,160 1.1999 0.236 0.236 0.240 0.234 0.256 22,160,000 0.2400 0.85%
2015-05-27 0 1.170 1.160 1.170 1.130 1.230 4,960,000 5,753,640 1.1600 0.234 0.232 0.234 0.226 0.246 24,800,000 0.2320 -2.50%
2015-05-26 0 1.200 1.200 1.220 1.000 1.270 8,372,050 9,719,189 1.1609 0.240 0.240 0.244 0.200 0.254 41,860,250 0.2322 20.00%
2015-05-22 0 1.000 1.000 1.010 1.000 1.040 6,176,000 6,267,680 1.0148 0.200 0.200 0.202 0.200 0.208 30,880,000 0.2030 -3.85%
2015-05-21 0 1.040 1.030 1.060 0.980 1.130 5,250,000 5,440,360 1.0363 0.208 0.206 0.212 0.196 0.226 26,250,000 0.2073 -2.80%
2015-05-20 0 1.070 1.060 1.080 0.950 1.160 11,468,000 12,081,560 1.0535 0.214 0.212 0.216 0.190 0.232 57,340,000 0.2107 20.22%
2015-05-19 0 0.890 0.880 0.890 0.880 0.920 1,220,000 1,090,800 0.8941 0.178 0.176 0.178 0.176 0.184 6,100,000 0.1788 -1.11%
2015-05-18 0 0.900 0.880 0.910 0.880 0.910 828,000 736,880 0.8900 0.180 0.176 0.182 0.176 0.182 4,140,000 0.1780 -1.10%
2015-05-15 0 0.910 0.900 0.910 0.880 0.930 1,460,000 1,320,720 0.9046 0.182 0.180 0.182 0.176 0.186 7,300,000 0.1809 -1.09%
2015-05-14 0 0.920 0.920 0.940 0.910 0.950 2,256,000 2,085,080 0.9242 0.184 0.184 0.188 0.182 0.190 11,280,000 0.1848 -5.15%
2015-05-13 0 0.970 0.950 0.970 0.950 1.030 1,984,000 1,969,440 0.9927 0.194 0.190 0.194 0.190 0.206 9,920,000 0.1985 -1.02%
2015-05-12 0 0.980 0.970 0.980 0.950 1.000 1,432,000 1,394,040 0.9735 0.196 0.194 0.196 0.190 0.200 7,160,000 0.1947 2.08%
2015-05-11 0 0.960 0.960 0.980 0.960 1.040 2,476,000 2,441,760 0.9862 0.192 0.192 0.196 0.192 0.208 12,380,000 0.1972 3.23%
2015-05-08 0 0.930 0.930 0.950 0.900 1.090 1,756,000 1,664,880 0.9481 0.186 0.186 0.190 0.180 0.218 8,780,000 0.1896 4.49%
2015-05-07 0 0.890 0.880 0.900 0.840 0.930 1,476,000 1,326,000 0.8984 0.178 0.176 0.180 0.168 0.186 7,380,000 0.1797 -6.32%
2015-05-06 0 0.950 0.930 0.950 0.930 1.000 456,000 441,480 0.9682 0.190 0.186 0.190 0.186 0.200 2,280,000 0.1936 -1.04%
2015-05-05 0 0.960 0.960 0.990 0.950 1.140 1,294,000 1,288,300 0.9956 0.192 0.192 0.198 0.190 0.228 6,470,000 0.1991 -5.88%
2015-05-04 0 1.020 1.020 1.030 0.990 1.060 1,987,900 2,034,425 1.0234 0.204 0.204 0.206 0.198 0.212 9,939,500 0.2047 -3.77%
2015-04-30 0 1.060 1.040 1.060 1.040 1.180 2,228,000 2,500,040 1.1221 0.212 0.208 0.212 0.208 0.236 11,140,000 0.2244 -3.64%
2015-04-29 0 1.100 1.090 1.100 0.960 1.140 3,384,000 3,624,080 1.0709 0.220 0.218 0.220 0.192 0.228 16,920,000 0.2142 14.58%
2015-04-28 0 0.960 0.940 0.960 0.880 0.980 6,020,000 5,663,880 0.9408 0.192 0.188 0.192 0.176 0.196 30,100,000 0.1882 11.63%
2015-04-27 0 0.860 0.850 0.860 0.810 0.870 2,208,000 1,845,880 0.8360 0.172 0.170 0.172 0.162 0.174 11,040,000 0.1672 6.17%
2015-04-24 0 0.810 0.810 0.830 0.810 0.850 1,572,000 1,290,600 0.8210 0.162 0.162 0.166 0.162 0.170 7,860,000 0.1642 -1.22%
2015-04-23 0 0.820 0.810 0.830 0.800 0.890 4,864,000 4,026,120 0.8277 0.164 0.162 0.166 0.160 0.178 24,320,000 0.1655 -2.38%
2015-04-22 0 0.840 0.840 0.850 0.760 0.900 15,200,000 12,567,120 0.8268 0.168 0.168 0.170 0.152 0.180 76,000,000 0.1654 -9.68%
2015-04-21 0 0.930 0.920 0.930 0.910 1.050 848,000 814,240 0.9602 0.186 0.184 0.186 0.182 0.210 4,240,000 0.1920 -7.00%
2015-04-20 0 1.150 1.140 1.150 1.140 1.240 1,752,000 2,032,480 1.1601 0.200 0.198 0.200 0.198 0.216 10,074,000 0.2018 -8.00%
2015-04-17 0 1.250 1.240 1.250 1.210 1.650 3,476,000 4,751,480 1.3669 0.217 0.216 0.217 0.210 0.287 19,987,000 0.2377 -16.67%
2015-04-16 0 1.500 1.500 1.510 1.400 1.550 1,060,000 1,573,560 1.4845 0.261 0.261 0.263 0.243 0.270 6,095,000 0.2582 7.14%
2015-04-15 0 1.400 1.360 1.440 1.150 1.490 1,732,000 2,268,440 1.3097 0.243 0.237 0.250 0.200 0.259 9,959,000 0.2278 19.66%
2015-04-14 0 1.170 1.150 1.170 1.100 1.180 648,000 749,240 1.1562 0.203 0.200 0.203 0.191 0.205 3,726,000 0.2011 -0.85%
2015-04-13 0 1.180 1.180 1.190 1.060 1.190 2,068,100 2,356,316 1.1394 0.205 0.205 0.207 0.184 0.207 11,891,575 0.1982 14.56%
2015-04-10 0 1.030 1.030 1.040 0.990 1.030 468,000 469,040 1.0022 0.179 0.179 0.181 0.172 0.179 2,691,000 0.1743 4.04%
2015-04-09 0 0.990 0.980 1.000 0.970 1.020 160,000 158,560 0.9910 0.172 0.170 0.174 0.169 0.177 920,000 0.1723 0.00%
2015-04-08 0 0.990 0.990 1.000 0.940 1.050 496,000 487,880 0.9836 0.172 0.172 0.174 0.163 0.183 2,852,000 0.1711 11.24%
2015-04-02 0 0.890 0.900 0.940 0.870 0.920 188,000 168,960 0.8987 0.155 0.157 0.163 0.151 0.160 1,081,000 0.1563 2.30%
2015-04-01 0 0.870 0.870 0.900 0.820 0.960 1,520,000 1,370,280 0.9015 0.151 0.151 0.157 0.143 0.167 8,740,000 0.1568 -6.45%
2015-03-31 1 - - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2015-03-30 0 0.930 0.930 0.960 0.880 0.990 864,000 835,760 0.9673 0.162 0.162 0.167 0.153 0.172 4,968,000 0.1682 -6.06%
2015-03-27 0 0.990 0.950 0.990 0.940 0.990 632,000 614,080 0.9716 0.172 0.165 0.172 0.163 0.172 3,634,000 0.1690 3.13%
2015-03-26 0 0.960 0.960 1.010 0.940 0.970 100,000 95,400 0.9540 0.167 0.167 0.176 0.163 0.169 575,000 0.1659 1.05%
2015-03-25 0 0.950 0.930 0.980 0.920 0.950 168,000 157,880 0.9398 0.165 0.162 0.170 0.160 0.165 966,000 0.1634 0.00%
2015-03-24 0 0.950 0.950 1.000 0.920 0.970 1,156,000 1,094,400 0.9467 0.165 0.165 0.174 0.160 0.169 6,647,000 0.1646 0.00%
2015-03-23 0 0.950 0.940 0.970 0.910 0.950 1,180,000 1,087,040 0.9212 0.165 0.163 0.169 0.158 0.165 6,785,000 0.1602 0.00%
2015-03-20 0 0.950 0.950 1.000 0.950 1.010 160,000 154,160 0.9635 0.165 0.165 0.174 0.165 0.176 920,000 0.1676 -5.94%
2015-03-19 0 1.010 0.970 1.010 0.870 1.010 928,000 865,840 0.9330 0.176 0.169 0.176 0.151 0.176 5,336,000 0.1623 9.78%
2015-03-18 0 0.920 0.900 0.930 0.880 0.920 312,000 280,840 0.9001 0.160 0.157 0.162 0.153 0.160 1,794,000 0.1565 -1.08%
2015-03-17 0 0.930 0.900 0.930 0.860 0.930 124,000 109,920 0.8865 0.162 0.157 0.162 0.150 0.162 713,000 0.1542 1.09%
2015-03-16 0 0.920 0.920 1.050 0.910 0.930 52,000 47,920 0.9215 0.160 0.160 0.183 0.158 0.162 299,000 0.1603 -1.08%
2015-03-13 0 0.930 0.900 0.950 0.900 0.930 52,000 48,000 0.9231 0.162 0.157 0.165 0.157 0.162 299,000 0.1605 3.33%
2015-03-12 0 0.900 0.900 0.940 0.900 0.900 36,000 32,400 0.9000 0.157 0.157 0.163 0.157 0.157 207,000 0.1565 2.27%
2015-03-11 0 0.880 0.880 0.910 0.860 0.900 296,000 257,480 0.8699 0.153 0.153 0.158 0.150 0.157 1,702,000 0.1513 -4.35%
2015-03-10 0 0.920 0.890 0.920 0.920 0.920 20,000 18,400 0.9200 0.160 0.155 0.160 0.160 0.160 115,000 0.1600 0.00%
2015-03-09 0 0.920 0.920 0.940 0.880 0.950 380,000 343,320 0.9035 0.160 0.160 0.163 0.153 0.165 2,185,000 0.1571 2.22%
2015-03-06 0 0.900 0.900 0.910 0.860 0.900 388,000 340,880 0.8786 0.157 0.157 0.158 0.150 0.157 2,231,000 0.1528 0.00%
2015-03-05 0 0.900 0.870 0.900 0.820 0.910 412,000 360,520 0.8750 0.157 0.151 0.157 0.143 0.158 2,369,000 0.1522 -2.17%
2015-03-04 0 0.920 0.890 0.930 0.920 0.920 20,000 18,400 0.9200 0.160 0.155 0.162 0.160 0.160 115,000 0.1600 3.37%
2015-03-03 0 0.890 0.890 0.950 0.870 0.870 24,000 20,880 0.8700 0.155 0.155 0.165 0.151 0.151 138,000 0.1513 0.00%
2015-03-02 0 0.890 0.890 0.940 - - 0 0 - 0.155 0.155 0.163 - - 0 - 0.00%
2015-02-27 0 0.890 0.890 0.940 0.890 0.970 140,000 129,080 0.9220 0.155 0.155 0.163 0.155 0.169 805,000 0.1603 -1.11%
2015-02-26 0 0.900 0.880 0.950 0.880 0.910 224,000 201,400 0.8991 0.157 0.153 0.165 0.153 0.158 1,288,000 0.1564 5.88%
2015-02-25 0 0.850 0.820 0.860 0.810 0.860 460,000 382,280 0.8310 0.148 0.143 0.150 0.141 0.150 2,645,000 0.1445 4.94%
2015-02-24 0 0.810 0.810 0.860 0.800 0.940 712,000 618,040 0.8680 0.141 0.141 0.150 0.139 0.163 4,094,000 0.1510 -13.83%
2015-02-23 0 0.940 0.910 0.940 0.940 0.960 64,000 60,320 0.9425 0.163 0.158 0.163 0.163 0.167 368,000 0.1639 -2.08%
2015-02-18 0 0.960 0.940 0.970 0.940 0.960 60,000 56,960 0.9493 0.167 0.163 0.169 0.163 0.167 345,000 0.1651 1.05%
2015-02-17 0 0.950 0.940 0.970 0.940 0.960 292,000 276,360 0.9464 0.165 0.163 0.169 0.163 0.167 1,679,000 0.1646 1.06%
2015-02-16 0 0.940 0.940 0.960 0.930 0.970 208,000 197,160 0.9479 0.163 0.163 0.167 0.162 0.169 1,196,000 0.1648 -3.09%
2015-02-13 0 0.970 0.970 1.040 0.970 0.980 40,000 39,080 0.9770 0.169 0.169 0.181 0.169 0.170 230,000 0.1699 -3.00%
2015-02-12 0 1.000 0.980 1.050 1.000 1.000 100,000 100,000 1.0000 0.174 0.170 0.183 0.174 0.174 575,000 0.1739 0.00%
2015-02-11 0 1.000 0.950 1.010 0.980 1.010 40,000 39,680 0.9920 0.174 0.165 0.176 0.170 0.176 230,000 0.1725 -1.96%
2015-02-10 0 1.020 0.980 1.050 0.970 1.020 116,000 113,920 0.9821 0.177 0.170 0.183 0.169 0.177 667,000 0.1708 -1.92%
2015-02-09 0 1.040 1.010 1.080 1.040 1.040 4,000 4,160 1.0400 0.181 0.176 0.188 0.181 0.181 23,000 0.1809 -1.89%
2015-02-06 0 1.060 1.060 1.120 1.050 1.170 72,000 79,840 1.1089 0.184 0.184 0.195 0.183 0.203 414,000 0.1929 0.00%
2015-02-05 0 1.060 1.010 1.100 1.060 1.060 120,000 127,200 1.0600 0.184 0.176 0.191 0.184 0.184 690,000 0.1843 -1.85%
2015-02-04 0 1.080 1.030 1.080 1.020 1.120 168,000 182,520 1.0864 0.188 0.179 0.188 0.177 0.195 966,000 0.1889 2.86%
2015-02-03 0 1.050 1.000 1.060 0.980 1.080 68,000 69,200 1.0176 0.183 0.174 0.184 0.170 0.188 391,000 0.1770 -4.55%
2015-02-02 0 1.100 1.050 1.110 1.080 1.120 128,000 140,600 1.0984 0.191 0.183 0.193 0.188 0.195 736,000 0.1910 1.85%
2015-01-30 0 1.080 1.080 1.100 1.010 1.130 248,000 274,480 1.1068 0.188 0.188 0.191 0.176 0.197 1,426,000 0.1925 -7.69%
2015-01-29 0 1.170 1.120 1.170 1.080 1.190 796,000 899,960 1.1306 0.203 0.195 0.203 0.188 0.207 4,577,000 0.1966 8.33%
2015-01-28 0 1.080 1.090 1.190 0.990 1.090 540,000 560,320 1.0376 0.188 0.190 0.207 0.172 0.190 3,105,000 0.1805 10.20%
2015-01-27 0 0.980 0.980 0.990 0.960 1.050 268,000 264,640 0.9875 0.170 0.170 0.172 0.167 0.183 1,541,000 0.1717 4.26%
2015-01-26 0 0.940 0.940 0.980 0.920 0.950 92,000 85,760 0.9322 0.163 0.163 0.170 0.160 0.165 529,000 0.1621 2.17%
2015-01-23 0 0.920 0.880 0.920 0.910 0.920 16,000 14,680 0.9175 0.160 0.153 0.160 0.158 0.160 92,000 0.1596 -3.16%
2015-01-22 0 0.950 0.930 0.960 0.920 0.950 68,000 63,160 0.9288 0.165 0.162 0.167 0.160 0.165 391,000 0.1615 3.26%
2015-01-21 0 0.920 0.880 0.920 0.860 0.950 1,800,000 1,578,880 0.8772 0.160 0.153 0.160 0.150 0.165 10,350,000 0.1525 6.98%
2015-01-20 0 0.860 0.860 0.870 0.840 0.870 1,672,000 1,439,280 0.8608 0.150 0.150 0.151 0.146 0.151 9,614,000 0.1497 0.00%
2015-01-19 0 0.860 0.850 0.870 0.860 0.900 456,000 404,800 0.8877 0.150 0.148 0.151 0.150 0.157 2,622,000 0.1544 -3.37%
2015-01-16 0 0.890 0.880 0.890 0.880 0.900 448,000 397,560 0.8874 0.155 0.153 0.155 0.153 0.157 2,576,000 0.1543 -1.11%
2015-01-15 0 0.900 0.890 0.910 0.870 0.910 664,000 592,800 0.8928 0.157 0.155 0.158 0.151 0.158 3,818,000 0.1553 -1.10%
2015-01-14 0 0.910 0.860 0.910 0.850 1.000 2,536,000 2,322,240 0.9157 0.158 0.150 0.158 0.148 0.174 14,582,000 0.1593 -11.65%
2015-01-13 0 1.030 0.980 1.030 0.980 1.050 104,000 106,480 1.0238 0.179 0.170 0.179 0.170 0.183 598,000 0.1781 -1.90%
2015-01-12 0 1.050 1.050 1.070 1.030 1.080 312,000 330,080 1.0579 0.183 0.183 0.186 0.179 0.188 1,794,000 0.1840 -1.87%
2015-01-09 0 1.070 1.040 1.070 1.030 1.180 212,000 237,640 1.1209 0.186 0.181 0.186 0.179 0.205 1,219,000 0.1949 5.94%
2015-01-08 0 1.010 1.010 1.030 0.990 1.010 56,000 56,120 1.0021 0.176 0.176 0.179 0.172 0.176 322,000 0.1743 1.00%
2015-01-07 0 1.000 1.000 1.060 0.970 1.070 496,000 487,320 0.9825 0.174 0.174 0.184 0.169 0.186 2,852,000 0.1709 -2.91%
2015-01-06 0 1.030 0.980 1.090 1.030 1.080 120,000 124,360 1.0363 0.179 0.170 0.190 0.179 0.188 690,000 0.1802 -0.96%
2015-01-05 0 1.040 1.020 1.050 1.010 1.100 308,000 317,960 1.0323 0.181 0.177 0.183 0.176 0.191 1,771,000 0.1795 -5.45%
2015-01-02 0 1.100 1.070 1.100 1.060 1.100 108,000 117,320 1.0863 0.191 0.186 0.191 0.184 0.191 621,000 0.1889 -2.65%
2014-12-31 0 1.130 1.090 1.130 1.090 1.130 32,000 35,840 1.1200 0.197 0.190 0.197 0.190 0.197 184,000 0.1948 3.67%
2014-12-30 0 1.090 1.090 1.130 1.090 1.150 400,000 457,280 1.1432 0.190 0.190 0.197 0.190 0.200 2,300,000 0.1988 -3.54%
2014-12-29 0 1.130 1.080 1.140 1.040 1.130 2,028,000 2,174,640 1.0723 0.197 0.188 0.198 0.181 0.197 11,661,000 0.1865 8.65%
2014-12-24 0 1.040 1.000 1.050 1.000 1.080 208,000 213,600 1.0269 0.181 0.174 0.183 0.174 0.188 1,196,000 0.1786 7.22%
2014-12-23 0 0.970 0.980 0.990 0.950 1.200 3,736,000 3,779,720 1.0117 0.169 0.170 0.172 0.165 0.209 21,482,000 0.1759 -19.17%
2014-12-22 0 1.200 1.150 1.210 1.150 1.330 596,000 717,960 1.2046 0.209 0.200 0.210 0.200 0.231 3,427,000 0.2095 -16.08%
2014-12-19 0 1.430 1.280 1.430 1.410 1.480 52,000 74,680 1.4362 0.249 0.223 0.249 0.245 0.257 299,000 0.2498 -2.05%
2014-12-18 0 1.460 1.300 1.470 1.460 1.460 72,000 105,120 1.4600 0.254 0.226 0.256 0.254 0.254 414,000 0.2539 -2.67%
2014-12-17 0 1.500 1.460 1.500 1.460 1.520 416,000 630,320 1.5152 0.261 0.254 0.261 0.254 0.264 2,392,000 0.2635 -2.60%
2014-12-16 0 1.540 1.500 1.540 1.530 1.540 116,000 178,200 1.5362 0.268 0.261 0.268 0.266 0.268 667,000 0.2672 0.00%
2014-12-15 0 1.540 1.500 1.540 1.540 1.550 116,000 179,600 1.5483 0.268 0.261 0.268 0.268 0.270 667,000 0.2693 0.65%
2014-12-12 0 1.530 1.500 1.530 1.480 1.550 1,264,000 1,902,960 1.5055 0.266 0.261 0.266 0.257 0.270 7,268,000 0.2618 2.00%
2014-12-11 0 1.500 1.420 1.500 1.420 1.500 2,644,000 3,810,320 1.4411 0.261 0.247 0.261 0.247 0.261 15,203,000 0.2506 5.63%
2014-12-10 0 1.420 1.420 1.470 1.420 1.550 1,896,000 2,810,040 1.4821 0.247 0.247 0.256 0.247 0.270 10,902,000 0.2578 -4.05%
2014-12-09 1 - - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2014-12-08 0 1.480 1.410 1.480 1.400 1.480 52,000 73,880 1.4208 0.257 0.245 0.257 0.243 0.257 299,000 0.2471 0.00%
2014-12-05 0 1.480 1.400 1.480 1.420 1.480 104,000 148,600 1.4288 0.257 0.243 0.257 0.247 0.257 598,000 0.2485 1.37%
2014-12-04 0 1.460 1.440 1.460 1.400 1.540 64,000 93,400 1.4594 0.254 0.250 0.254 0.243 0.268 368,000 0.2538 4.29%
2014-12-03 0 1.400 1.320 1.400 1.400 1.500 204,000 288,240 1.4129 0.243 0.230 0.243 0.243 0.261 1,173,000 0.2457 -6.67%
2014-12-02 0 1.500 1.440 1.500 1.510 1.510 8,000 12,080 1.5100 0.261 0.250 0.261 0.263 0.263 46,000 0.2626 2.74%
2014-12-01 0 1.460 1.460 1.500 1.460 1.510 320,000 480,320 1.5010 0.254 0.254 0.261 0.254 0.263 1,840,000 0.2610 -3.31%
2014-11-28 0 1.510 1.460 1.520 - - 0 0 - 0.263 0.254 0.264 - - 0 - 0.00%
2014-11-27 0 1.510 1.450 1.510 - - 0 0 - 0.263 0.252 0.263 - - 0 - -1.31%
2014-11-26 0 1.530 1.450 1.530 1.450 1.550 444,000 660,160 1.4868 0.266 0.252 0.266 0.252 0.270 2,553,000 0.2586 2.00%
2014-11-25 0 1.500 1.460 1.500 1.440 1.500 68,000 100,320 1.4753 0.261 0.254 0.261 0.250 0.261 391,000 0.2566 -1.96%
2014-11-24 0 1.530 1.520 1.530 1.530 1.670 468,000 743,960 1.5897 0.266 0.264 0.266 0.266 0.290 2,691,000 0.2765 -1.29%
2014-11-21 0 1.550 1.500 1.550 1.510 1.650 160,000 250,840 1.5678 0.270 0.261 0.270 0.263 0.287 920,000 0.2727 -1.90%
2014-11-20 0 1.580 1.520 1.590 1.480 1.640 520,000 814,120 1.5656 0.275 0.264 0.277 0.257 0.285 2,990,000 0.2723 8.97%
2014-11-19 0 1.450 1.400 1.450 1.400 1.460 484,000 694,600 1.4351 0.252 0.243 0.252 0.243 0.254 2,783,000 0.2496 0.69%
2014-11-18 0 1.440 1.350 1.440 1.400 1.450 484,000 689,600 1.4248 0.250 0.235 0.250 0.243 0.252 2,783,000 0.2478 -1.37%
2014-11-17 0 1.460 1.400 1.460 1.400 1.460 176,000 252,840 1.4366 0.254 0.243 0.254 0.243 0.254 1,012,000 0.2498 0.00%
2014-11-14 0 1.460 1.420 1.470 1.400 1.470 72,000 103,840 1.4422 0.254 0.247 0.256 0.243 0.256 414,000 0.2508 -0.68%
2014-11-13 0 1.470 1.400 1.470 1.460 1.470 8,000 11,720 1.4650 0.256 0.243 0.256 0.254 0.256 46,000 0.2548 0.00%
2014-11-12 0 1.470 1.420 1.470 1.460 1.480 140,000 205,800 1.4700 0.256 0.247 0.256 0.254 0.257 805,000 0.2557 0.68%
2014-11-11 0 1.460 1.400 1.470 1.400 1.460 228,000 319,680 1.4021 0.254 0.243 0.256 0.243 0.254 1,311,000 0.2438 0.00%
2014-11-10 0 1.460 1.400 1.460 1.400 1.480 360,000 514,960 1.4304 0.254 0.243 0.254 0.243 0.257 2,070,000 0.2488 1.39%
2014-11-07 0 1.440 1.410 1.440 1.400 1.450 336,000 474,680 1.4127 0.250 0.245 0.250 0.243 0.252 1,932,000 0.2457 -2.04%
2014-11-06 0 1.470 1.400 1.470 1.400 1.480 152,000 213,880 1.4071 0.256 0.243 0.256 0.243 0.257 874,000 0.2447 1.38%
2014-11-05 0 1.450 1.400 1.450 1.420 1.450 44,000 62,880 1.4291 0.252 0.243 0.252 0.247 0.252 253,000 0.2485 -1.36%
2014-11-04 0 1.470 1.430 1.470 1.400 1.480 140,000 201,960 1.4426 0.256 0.249 0.256 0.243 0.257 805,000 0.2509 5.00%
2014-11-03 0 1.400 1.350 1.410 1.370 1.400 44,000 60,760 1.3809 0.243 0.235 0.245 0.238 0.243 253,000 0.2402 2.19%
2014-10-31 0 1.370 1.320 1.370 1.340 1.370 160,000 216,760 1.3548 0.238 0.230 0.238 0.233 0.238 920,000 0.2356 0.74%
2014-10-30 0 1.360 1.330 1.360 1.300 1.360 124,000 164,760 1.3287 0.237 0.231 0.237 0.226 0.237 713,000 0.2311 3.82%
2014-10-29 0 1.310 1.270 1.330 1.260 1.310 68,000 86,960 1.2788 0.228 0.221 0.231 0.219 0.228 391,000 0.2224 -0.76%
2014-10-28 0 1.320 1.250 1.330 1.250 1.320 48,000 62,120 1.2942 0.230 0.217 0.231 0.217 0.230 276,000 0.2251 2.33%
2014-10-27 0 1.290 1.230 1.290 1.240 1.290 136,000 170,440 1.2532 0.224 0.214 0.224 0.216 0.224 782,000 0.2180 0.78%
2014-10-24 0 1.280 1.200 1.320 1.200 1.320 148,000 189,120 1.2778 0.223 0.209 0.230 0.209 0.230 851,000 0.2222 -2.29%
2014-10-23 0 1.310 1.250 1.310 1.300 1.350 96,000 126,320 1.3158 0.228 0.217 0.228 0.226 0.235 552,000 0.2288 0.00%
2014-10-22 0 1.310 1.300 1.350 1.250 1.380 848,000 1,104,280 1.3022 0.228 0.226 0.235 0.217 0.240 4,876,000 0.2265 4.80%
2014-10-21 0 1.250 1.170 1.280 1.170 1.280 612,000 753,000 1.2304 0.217 0.203 0.223 0.203 0.223 3,519,000 0.2140 -3.85%
2014-10-20 0 1.300 1.280 1.300 1.210 1.420 1,012,000 1,332,040 1.3162 0.226 0.223 0.226 0.210 0.247 5,819,000 0.2289 -6.47%
2014-10-17 0 1.390 1.350 1.390 1.310 1.500 1,264,000 1,750,440 1.3848 0.242 0.235 0.242 0.228 0.261 7,268,000 0.2408 -8.55%
2014-10-16 0 1.520 1.480 1.520 1.500 1.580 92,000 139,480 1.5161 0.264 0.257 0.264 0.261 0.275 529,000 0.2637 -1.30%
2014-10-15 0 1.540 1.510 1.550 1.500 1.540 140,000 210,800 1.5057 0.268 0.263 0.270 0.261 0.268 805,000 0.2619 1.32%
2014-10-14 0 1.520 1.500 1.530 1.520 1.520 80,000 121,600 1.5200 0.264 0.261 0.266 0.264 0.264 460,000 0.2643 1.33%
2014-10-13 0 1.500 1.470 1.500 1.440 1.590 412,000 612,640 1.4870 0.261 0.256 0.261 0.250 0.277 2,369,000 0.2586 -5.06%
2014-10-10 0 1.580 1.510 1.580 1.510 1.580 252,000 387,920 1.5394 0.275 0.263 0.275 0.263 0.275 1,449,000 0.2677 0.64%
2014-10-09 0 1.570 1.540 1.570 1.510 1.570 116,000 179,280 1.5455 0.273 0.268 0.273 0.263 0.273 667,000 0.2688 2.61%
2014-10-08 0 1.530 1.500 1.530 1.500 1.540 200,000 304,040 1.5202 0.266 0.261 0.266 0.261 0.268 1,150,000 0.2644 0.00%
2014-10-07 0 1.530 1.470 1.540 1.400 1.530 420,000 612,600 1.4586 0.266 0.256 0.268 0.243 0.266 2,415,000 0.2537 0.00%
2014-10-06 0 1.530 1.500 1.530 1.480 1.530 812,000 1,220,600 1.5032 0.266 0.261 0.266 0.257 0.266 4,669,000 0.2614 2.00%
2014-10-03 0 1.500 1.460 1.510 1.440 1.500 1,952,000 2,831,600 1.4506 0.261 0.254 0.263 0.250 0.261 11,224,000 0.2523 0.00%
2014-09-30 0 1.500 1.480 1.500 1.450 1.620 3,212,000 4,784,320 1.4895 0.261 0.257 0.261 0.252 0.282 18,469,000 0.2590 -6.25%
2014-09-29 0 1.600 1.580 1.610 1.530 1.620 1,008,000 1,597,720 1.5850 0.278 0.275 0.280 0.266 0.282 5,796,000 0.2757 -5.88%
2014-09-26 0 1.700 1.660 1.700 1.660 1.700 104,000 173,880 1.6719 0.296 0.289 0.296 0.289 0.296 598,000 0.2908 0.00%
2014-09-25 0 1.700 1.660 1.710 1.660 1.720 244,000 411,520 1.6866 0.296 0.289 0.297 0.289 0.299 1,403,000 0.2933 -1.16%
2014-09-24 0 1.720 1.690 1.750 1.690 1.750 532,000 913,560 1.7172 0.299 0.294 0.304 0.294 0.304 3,059,000 0.2986 -1.15%
2014-09-23 0 1.740 1.680 1.750 1.660 1.840 776,000 1,334,360 1.7195 0.303 0.292 0.304 0.289 0.320 4,462,000 0.2990 -3.33%
2014-09-22 0 1.800 1.740 1.800 1.600 1.820 2,692,000 4,615,320 1.7145 0.313 0.303 0.313 0.278 0.317 15,479,000 0.2982 0.00%
2014-09-19 0 1.800 1.780 1.820 1.770 1.840 724,000 1,298,920 1.7941 0.313 0.310 0.317 0.308 0.320 4,163,000 0.3120 -1.64%
2014-09-18 0 1.830 1.800 1.840 1.780 1.930 1,312,000 2,420,880 1.8452 0.318 0.313 0.320 0.310 0.336 7,544,000 0.3209 -0.54%
2014-09-17 0 1.840 1.830 1.840 1.730 1.840 1,004,000 1,797,400 1.7902 0.320 0.318 0.320 0.301 0.320 5,773,000 0.3113 5.75%
2014-09-16 0 1.740 1.710 1.740 1.700 1.750 244,000 423,760 1.7367 0.303 0.297 0.303 0.296 0.304 1,403,000 0.3020 -0.57%
2014-09-15 0 1.750 1.730 1.750 1.650 1.750 452,000 771,440 1.7067 0.304 0.301 0.304 0.287 0.304 2,599,000 0.2968 4.79%
2014-09-12 0 1.670 1.670 1.710 1.660 1.690 484,000 811,080 1.6758 0.290 0.290 0.297 0.289 0.294 2,783,000 0.2914 -1.76%
2014-09-11 0 1.700 1.700 1.730 1.700 1.770 668,000 1,152,320 1.7250 0.296 0.296 0.301 0.296 0.308 3,841,000 0.3000 -3.41%
2014-09-10 0 1.760 1.760 1.780 1.610 1.800 2,628,000 4,510,480 1.7163 0.306 0.306 0.310 0.280 0.313 15,111,000 0.2985 7.32%
2014-09-08 0 1.640 1.600 1.650 1.590 1.650 56,000 91,720 1.6379 0.285 0.278 0.287 0.277 0.287 322,000 0.2848 0.00%
2014-09-05 0 1.640 1.620 1.650 1.600 1.680 672,000 1,103,240 1.6417 0.285 0.282 0.287 0.278 0.292 3,864,000 0.2855 -0.61%
2014-09-04 0 1.650 1.650 1.660 1.500 1.650 1,272,000 2,010,960 1.5809 0.287 0.287 0.289 0.261 0.287 7,314,000 0.2749 6.45%
2014-09-03 0 1.550 1.550 1.620 1.550 1.700 1,212,000 1,981,840 1.6352 0.270 0.270 0.282 0.270 0.296 6,969,000 0.2844 -3.13%
2014-09-02 0 1.600 1.580 1.600 1.530 1.600 1,876,000 2,938,560 1.5664 0.278 0.275 0.278 0.266 0.278 10,787,000 0.2724 4.58%
2014-09-01 0 1.530 1.530 1.540 1.530 1.540 312,000 479,600 1.5372 0.266 0.266 0.268 0.266 0.268 1,794,000 0.2673 -1.29%
2014-08-29 0 1.550 1.530 1.550 1.510 1.550 196,000 302,960 1.5457 0.270 0.266 0.270 0.263 0.270 1,127,000 0.2688 1.31%
2014-08-28 0 1.530 1.530 1.560 1.500 1.560 88,000 134,240 1.5255 0.266 0.266 0.271 0.261 0.271 506,000 0.2653 -3.16%
2014-08-27 0 1.580 1.580 1.610 1.530 1.580 168,000 263,160 1.5664 0.275 0.275 0.280 0.266 0.275 966,000 0.2724 1.94%
2014-08-26 0 1.550 1.530 1.550 1.500 1.550 320,000 488,800 1.5275 0.270 0.266 0.270 0.261 0.270 1,840,000 0.2657 1.97%
2014-08-25 0 1.520 1.510 1.560 1.520 1.530 174,000 264,640 1.5209 0.264 0.263 0.271 0.264 0.266 1,000,500 0.2645 -3.18%
2014-08-22 0 1.570 1.560 1.570 1.530 1.650 960,000 1,516,280 1.5795 0.273 0.271 0.273 0.266 0.287 5,520,000 0.2747 -4.27%
2014-08-21 0 1.640 1.640 1.650 1.630 1.660 136,000 223,240 1.6415 0.285 0.285 0.287 0.283 0.289 782,000 0.2855 -2.38%
2014-08-20 0 1.680 1.660 1.680 1.640 1.700 854,000 1,427,760 1.6719 0.292 0.289 0.292 0.285 0.296 4,910,500 0.2908 1.20%
2014-08-19 0 1.900 1.890 1.900 1.880 1.930 1,560,000 2,966,680 1.9017 0.289 0.287 0.289 0.286 0.293 10,266,867 0.2890 0.00%
2014-08-18 0 1.900 1.870 1.900 1.850 1.900 464,000 868,960 1.8728 0.289 0.284 0.289 0.281 0.289 3,053,735 0.2846 1.06%
2014-08-15 0 1.880 1.850 1.880 1.830 1.890 356,000 661,240 1.8574 0.286 0.281 0.286 0.278 0.287 2,342,952 0.2822 0.53%
2014-08-14 0 1.870 1.860 1.880 1.850 1.890 548,000 1,020,720 1.8626 0.284 0.283 0.286 0.281 0.287 3,606,566 0.2830 -1.58%
2014-08-13 0 1.900 1.900 1.920 1.880 1.970 640,000 1,226,400 1.9163 0.289 0.289 0.292 0.286 0.299 4,212,048 0.2912 -1.04%
2014-08-12 0 1.920 1.890 1.920 1.830 1.960 4,224,000 8,005,160 1.8952 0.292 0.287 0.292 0.278 0.298 27,799,518 0.2880 5.49%
2014-08-11 0 1.820 1.810 1.830 1.800 1.840 1,540,000 2,795,240 1.8151 0.277 0.275 0.278 0.274 0.280 10,135,241 0.2758 1.11%
2014-08-08 0 1.800 1.800 1.820 1.800 1.850 1,028,000 1,865,560 1.8147 0.274 0.274 0.277 0.274 0.281 6,765,602 0.2757 1.12%
2014-08-07 0 1.780 1.780 1.810 1.770 1.820 475,800 855,290 1.7976 0.270 0.270 0.275 0.269 0.277 3,131,395 0.2731 1.71%
2014-08-06 0 1.750 1.740 1.810 1.750 1.850 1,300,000 2,347,040 1.8054 0.266 0.264 0.275 0.266 0.281 8,555,723 0.2743 0.00%
2014-08-05 0 1.750 1.750 1.770 1.750 1.820 568,000 1,008,880 1.7762 0.266 0.266 0.269 0.266 0.277 3,738,193 0.2699 -2.23%
2014-08-04 0 1.790 1.800 1.810 1.690 1.960 7,800,000 14,046,840 1.8009 0.272 0.274 0.275 0.257 0.298 51,334,337 0.2736 5.92%
2014-08-01 0 1.690 1.670 1.690 1.650 1.690 1,312,000 2,170,920 1.6547 0.257 0.254 0.257 0.251 0.257 8,634,699 0.2514 1.81%
2014-07-31 0 1.660 1.640 1.660 1.640 1.660 1,216,000 2,005,840 1.6495 0.252 0.249 0.252 0.249 0.252 8,002,892 0.2506 0.61%
2014-07-30 0 1.650 1.640 1.650 1.640 1.650 1,480,000 2,438,320 1.6475 0.251 0.249 0.251 0.249 0.251 9,740,361 0.2503 0.00%
2014-07-29 0 1.650 1.640 1.650 1.640 1.650 144,000 236,200 1.6403 0.251 0.249 0.251 0.249 0.251 947,711 0.2492 0.61%
2014-07-28 0 1.640 1.640 1.650 1.640 1.660 1,492,000 2,453,880 1.6447 0.249 0.249 0.251 0.249 0.252 9,819,337 0.2499 0.00%
2014-07-25 0 1.640 1.640 1.650 1.640 1.650 120,000 197,560 1.6463 0.249 0.249 0.251 0.249 0.251 789,759 0.2502 -0.61%
2014-07-24 0 1.650 1.640 1.660 1.640 1.660 596,000 980,920 1.6458 0.251 0.249 0.252 0.249 0.252 3,922,470 0.2501 0.00%
2014-07-23 0 1.650 1.640 1.650 1.640 1.660 2,472,000 4,072,720 1.6475 0.251 0.249 0.251 0.249 0.252 16,269,036 0.2503 -0.60%
2014-07-22 0 1.660 1.650 1.660 1.650 1.680 1,152,000 1,915,080 1.6624 0.252 0.251 0.252 0.251 0.255 7,581,687 0.2526 0.61%
2014-07-21 0 1.650 1.650 1.670 1.640 1.750 4,832,000 8,023,280 1.6604 0.251 0.251 0.254 0.249 0.266 31,800,964 0.2523 -0.60%
2014-07-18 0 1.660 1.640 1.660 1.620 1.680 512,000 840,760 1.6421 0.252 0.249 0.252 0.246 0.255 3,369,639 0.2495 1.84%
2014-07-17 0 1.630 1.620 1.630 1.620 1.650 1,888,000 3,078,040 1.6303 0.248 0.246 0.248 0.246 0.251 12,425,542 0.2477 1.24%
2014-07-16 0 1.610 1.610 1.630 1.600 1.690 1,372,000 2,240,960 1.6334 0.245 0.245 0.248 0.243 0.257 9,029,578 0.2482 -0.62%
2014-07-15 0 1.620 1.600 1.620 1.600 1.640 1,276,000 2,065,680 1.6189 0.246 0.243 0.246 0.243 0.249 8,397,771 0.2460 -1.22%
2014-07-14 0 1.640 1.630 1.650 1.620 1.670 2,176,000 3,568,400 1.6399 0.249 0.248 0.251 0.246 0.254 14,320,964 0.2492 1.86%
2014-07-11 0 1.610 1.610 1.620 1.570 1.780 6,494,000 10,767,060 1.6580 0.245 0.245 0.246 0.239 0.270 42,739,127 0.2519 17.52%
2014-07-10 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2014-06-27 0 1.370 1.330 1.370 - - 0 0 - 0.208 0.202 0.208 - - 0 - 0.00%
2014-06-26 0 1.370 1.300 1.370 1.330 1.380 60,000 80,640 1.3440 0.208 0.198 0.208 0.202 0.210 394,880 0.2042 0.74%
2014-06-25 0 1.360 1.260 1.370 1.360 1.370 8,000 10,920 1.3650 0.207 0.191 0.208 0.207 0.208 52,651 0.2074 3.03%
2014-06-24 0 1.320 1.290 1.320 1.310 1.330 204,000 270,120 1.3241 0.201 0.196 0.201 0.199 0.202 1,342,590 0.2012 0.76%
2014-06-23 0 1.310 1.260 1.310 1.280 1.350 340,000 445,800 1.3112 0.199 0.191 0.199 0.194 0.205 2,237,651 0.1992 0.77%
2014-06-20 0 1.300 1.280 1.300 1.300 1.300 24,000 31,200 1.3000 0.198 0.194 0.198 0.198 0.198 157,952 0.1975 0.00%
2014-06-19 0 1.300 1.300 1.320 1.260 1.340 124,000 162,560 1.3110 0.198 0.198 0.201 0.191 0.204 816,084 0.1992 -2.26%
2014-06-18 0 1.330 1.280 1.350 1.230 1.400 912,000 1,185,080 1.2994 0.202 0.194 0.205 0.187 0.213 6,002,169 0.1974 8.13%
2014-06-17 0 1.230 1.150 1.240 - - 0 0 - 0.187 0.175 0.188 - - 0 - 0.00%
2014-06-16 0 1.230 1.140 1.230 - - 0 0 - 0.187 0.173 0.187 - - 0 - 0.00%
2014-06-13 0 1.230 1.140 1.230 - - 0 0 - 0.187 0.173 0.187 - - 0 - -0.81%
2014-06-12 0 1.240 1.150 1.240 - - 0 0 - 0.188 0.175 0.188 - - 0 - -0.80%
2014-06-11 0 1.250 1.180 1.250 1.230 1.250 100,000 124,120 1.2412 0.190 0.179 0.190 0.187 0.190 658,133 0.1886 4.17%
2014-06-10 0 1.200 1.160 1.200 1.200 1.250 44,000 53,000 1.2045 0.182 0.176 0.182 0.182 0.190 289,578 0.1830 0.00%
2014-06-09 0 1.200 1.200 1.220 1.120 1.200 112,000 131,400 1.1732 0.182 0.182 0.185 0.170 0.182 737,108 0.1783 4.35%
2014-06-06 0 1.150 1.140 1.180 1.120 1.200 44,000 50,560 1.1491 0.175 0.173 0.179 0.170 0.182 289,578 0.1746 0.88%
2014-06-05 0 1.140 1.140 1.200 - - 0 0 - 0.173 0.173 0.182 - - 0 - 1.79%
2014-06-04 0 1.120 1.060 1.250 1.120 1.120 100,000 112,000 1.1200 0.170 0.161 0.190 0.170 0.170 658,133 0.1702 -2.61%
2014-06-03 0 1.150 1.120 1.260 - - 0 0 - 0.175 0.170 0.191 - - 0 - 0.00%
2014-05-30 0 1.150 1.120 1.220 - - 0 0 - 0.175 0.170 0.185 - - 0 - 0.00%
2014-05-29 0 1.150 1.120 1.180 - - 0 0 - 0.175 0.170 0.179 - - 0 - 0.00%
2014-05-28 0 1.150 1.140 1.180 1.150 1.170 132,000 153,200 1.1606 0.175 0.173 0.179 0.175 0.178 868,735 0.1763 -1.71%
2014-05-27 0 1.170 1.170 1.220 1.170 1.180 100,000 117,640 1.1764 0.178 0.178 0.185 0.178 0.179 658,133 0.1787 -5.65%
2014-05-26 0 1.240 1.170 1.240 - - 0 0 - 0.188 0.178 0.188 - - 0 - 0.00%
2014-05-23 0 1.240 1.130 1.240 1.230 1.240 300,000 370,000 1.2333 0.188 0.172 0.188 0.187 0.188 1,974,398 0.1874 0.00%
2014-05-22 0 1.240 1.160 1.240 1.100 1.240 340,000 402,440 1.1836 0.188 0.176 0.188 0.167 0.188 2,237,651 0.1798 12.73%
2014-05-21 0 1.100 1.070 1.180 1.100 1.150 88,000 97,920 1.1127 0.167 0.163 0.179 0.167 0.175 579,157 0.1691 -1.79%
2014-05-20 0 1.120 1.080 1.440 - - 0 0 - 0.170 0.164 0.219 - - 0 - 0.00%
2014-05-19 0 1.120 1.070 1.140 1.050 1.120 28,000 30,600 1.0929 0.170 0.163 0.173 0.160 0.170 184,277 0.1661 0.00%
2014-05-16 0 1.120 1.070 1.180 - - 0 0 - 0.170 0.163 0.179 - - 0 - 0.00%
2014-05-15 0 1.120 1.120 1.160 - - 0 0 - 0.170 0.170 0.176 - - 0 - 0.00%
2014-05-14 0 1.120 1.080 1.180 1.120 1.120 40,000 44,800 1.1200 0.170 0.164 0.179 0.170 0.170 263,253 0.1702 -4.27%
2014-05-13 0 1.170 1.110 1.190 1.170 1.170 16,000 18,720 1.1700 0.178 0.169 0.181 0.178 0.178 105,301 0.1778 2.63%
2014-05-12 0 1.140 1.130 1.170 1.130 1.140 60,000 67,880 1.1313 0.173 0.172 0.178 0.172 0.173 394,880 0.1719 -5.00%
2014-05-09 0 1.200 1.140 1.230 - - 0 0 - 0.182 0.173 0.187 - - 0 - 0.00%
2014-05-08 0 1.200 1.160 1.250 - - 0 0 - 0.182 0.176 0.190 - - 0 - 0.00%
2014-05-07 0 1.200 1.140 1.220 1.200 1.440 48,000 59,080 1.2308 0.182 0.173 0.185 0.182 0.219 315,904 0.1870 2.56%
2014-05-05 0 1.170 1.150 1.190 1.130 1.170 144,000 164,480 1.1422 0.178 0.175 0.181 0.172 0.178 947,711 0.1736 0.00%
2014-05-02 0 1.170 1.150 1.190 1.160 1.170 152,000 177,800 1.1697 0.178 0.175 0.181 0.176 0.178 1,000,361 0.1777 -4.10%
2014-04-30 0 1.220 1.220 1.240 1.220 1.250 186,000 228,280 1.2273 0.185 0.185 0.188 0.185 0.190 1,224,127 0.1865 -1.61%
2014-04-29 0 1.240 1.220 1.280 1.170 1.240 88,000 107,920 1.2264 0.188 0.185 0.194 0.178 0.188 579,157 0.1863 8.77%
2014-04-28 0 1.140 1.100 1.150 1.050 1.140 52,000 57,200 1.1000 0.173 0.167 0.175 0.160 0.173 342,229 0.1671 -2.56%
2014-04-25 0 1.170 1.170 1.280 1.130 1.200 8,000 9,320 1.1650 0.178 0.178 0.194 0.172 0.182 52,651 0.1770 -2.50%
2014-04-24 0 1.200 1.200 1.400 - - 0 0 - 0.182 0.182 0.213 - - 0 - 2.56%
2014-04-23 0 1.170 1.160 1.400 1.170 1.170 4,000 4,680 1.1700 0.178 0.176 0.213 0.178 0.178 26,325 0.1778 -2.50%
2014-04-22 0 1.200 1.160 1.400 1.200 1.200 20,000 24,000 1.2000 0.182 0.176 0.213 0.182 0.182 131,627 0.1823 0.00%
2014-04-17 0 1.200 1.070 1.400 - - 0 0 - 0.182 0.163 0.213 - - 0 - 0.00%
2014-04-16 0 1.200 1.150 1.290 - - 0 0 - 0.182 0.175 0.196 - - 0 - 0.00%
2014-04-15 0 1.200 1.110 1.290 1.180 1.230 64,000 76,280 1.1919 0.182 0.169 0.196 0.179 0.187 421,205 0.1811 -1.64%
2014-04-14 0 1.220 1.160 1.300 - - 0 0 - 0.185 0.176 0.198 - - 0 - 0.00%
2014-04-11 0 1.220 1.200 1.320 - - 0 0 - 0.185 0.182 0.201 - - 0 - 0.00%
2014-04-10 0 1.220 1.200 1.250 - - 0 0 - 0.185 0.182 0.190 - - 0 - 0.00%
2014-04-09 0 1.220 1.210 1.330 - - 0 0 - 0.185 0.184 0.202 - - 0 - 0.00%
2014-04-08 0 1.220 1.200 1.250 1.220 1.310 356,000 458,640 1.2883 0.185 0.182 0.190 0.185 0.199 2,342,952 0.1958 4.27%
2014-04-07 0 1.170 1.180 1.220 1.170 1.270 172,000 207,160 1.2044 0.178 0.179 0.185 0.178 0.193 1,131,988 0.1830 -7.87%
2014-04-04 0 1.270 1.240 1.270 1.200 1.270 104,000 125,840 1.2100 0.193 0.188 0.193 0.182 0.193 684,458 0.1839 3.25%
2014-04-03 0 1.230 1.230 1.250 1.200 1.290 244,000 303,560 1.2441 0.187 0.187 0.190 0.182 0.196 1,605,843 0.1890 -6.82%
2014-04-02 0 1.320 1.290 1.330 1.290 1.580 2,088,000 2,946,480 1.4111 0.201 0.196 0.202 0.196 0.240 13,741,807 0.2144 5.60%
2014-04-01 0 1.250 1.200 1.270 1.250 1.280 224,000 284,880 1.2718 0.190 0.182 0.193 0.190 0.194 1,474,217 0.1932 -2.34%
2014-03-31 0 1.280 1.120 1.280 1.290 1.330 52,000 68,520 1.3177 0.194 0.170 0.194 0.196 0.202 342,229 0.2002 7.56%
2014-03-28 0 1.190 1.150 1.190 - - 0 0 - 0.181 0.175 0.181 - - 0 - 0.00%
2014-03-27 0 1.190 1.160 1.280 - - 0 0 - 0.181 0.176 0.194 - - 0 - 0.00%
2014-03-26 0 1.190 1.190 1.290 1.160 1.170 20,000 23,240 1.1620 0.181 0.181 0.196 0.176 0.178 131,627 0.1766 -7.03%
2014-03-25 0 1.280 1.140 1.300 - - 0 0 - 0.194 0.173 0.198 - - 0 - 0.00%
2014-03-24 0 1.280 1.160 1.330 - - 0 0 - 0.194 0.176 0.202 - - 0 - 0.00%
2014-03-21 0 1.280 1.230 1.320 - - 0 0 - 0.194 0.187 0.201 - - 0 - 0.00%
2014-03-20 0 1.280 1.220 1.330 1.280 1.280 12,000 15,360 1.2800 0.194 0.185 0.202 0.194 0.194 78,976 0.1945 2.40%
2014-03-19 0 1.250 1.160 1.330 - - 0 0 - 0.190 0.176 0.202 - - 0 - 0.00%
2014-03-18 0 1.250 1.220 1.320 - - 0 0 - 0.190 0.185 0.201 - - 0 - 0.00%
2014-03-17 0 1.250 1.250 1.330 1.250 1.350 188,000 249,480 1.3270 0.190 0.190 0.202 0.190 0.205 1,237,289 0.2016 -7.41%
2014-03-14 0 1.350 1.200 1.350 1.180 1.400 1,128,000 1,452,680 1.2878 0.205 0.182 0.205 0.179 0.213 7,423,735 0.1957 1.50%
2014-03-13 0 1.330 1.170 1.350 - - 0 0 - 0.202 0.178 0.205 - - 0 - 0.00%
2014-03-12 0 1.330 1.230 1.350 1.330 1.340 68,000 90,960 1.3376 0.202 0.187 0.205 0.202 0.204 447,530 0.2032 -1.48%
2014-03-11 0 1.350 1.240 1.340 1.110 1.350 1,064,000 1,313,160 1.2342 0.205 0.188 0.204 0.169 0.205 7,002,530 0.1875 18.42%
2014-03-10 0 1.140 1.040 1.270 - - 0 0 - 0.173 0.158 0.193 - - 0 - 0.00%
2014-03-07 0 1.140 1.060 1.150 - - 0 0 - 0.173 0.161 0.175 - - 0 - 0.00%
2014-03-06 0 1.140 1.050 1.360 - - 0 0 - 0.173 0.160 0.207 - - 0 - 0.00%
2014-03-05 0 1.140 1.050 1.360 - - 0 0 - 0.173 0.160 0.207 - - 0 - 0.00%
2014-03-04 0 1.140 1.020 1.360 - - 0 0 - 0.173 0.155 0.207 - - 0 - 0.00%
2014-03-03 0 1.140 1.060 1.360 - - 0 0 - 0.173 0.161 0.207 - - 0 - 0.00%
2014-02-28 0 1.140 1.140 1.330 - - 0 0 - 0.173 0.173 0.202 - - 0 - 0.88%
2014-02-27 0 1.130 1.030 1.300 - - 0 0 - 0.172 0.157 0.198 - - 0 - 0.00%
2014-02-26 0 1.130 1.020 1.200 - - 0 0 - 0.172 0.155 0.182 - - 0 - 0.00%
2014-02-25 0 1.130 1.060 1.340 1.130 1.130 48,000 54,240 1.1300 0.172 0.161 0.204 0.172 0.172 315,904 0.1717 0.00%
2014-02-24 0 1.130 1.130 1.200 - - 0 0 - 0.172 0.172 0.182 - - 0 - 0.00%
2014-02-21 0 1.130 1.130 1.200 1.130 1.150 80,000 91,200 1.1400 0.172 0.172 0.182 0.172 0.175 526,506 0.1732 0.00%
2014-02-20 0 1.130 1.130 1.190 - - 0 0 - 0.172 0.172 0.181 - - 0 - 0.00%
2014-02-19 0 1.130 1.120 1.300 - - 0 0 - 0.172 0.170 0.198 - - 0 - 0.00%
2014-02-18 0 1.130 1.130 1.350 1.120 1.120 56,000 62,720 1.1200 0.172 0.172 0.205 0.170 0.170 368,554 0.1702 -1.74%
2014-02-17 0 1.150 1.150 1.280 - - 0 0 - 0.175 0.175 0.194 - - 0 - 0.00%
2014-02-14 0 1.150 1.150 1.210 1.120 1.160 174,000 199,360 1.1457 0.175 0.175 0.184 0.170 0.176 1,145,151 0.1741 -0.86%
2014-02-13 0 1.160 1.120 1.300 - - 0 0 - 0.176 0.170 0.198 - - 0 - 0.00%
2014-02-12 0 1.160 1.120 1.270 - - 0 0 - 0.176 0.170 0.193 - - 0 - 0.00%
2014-02-11 0 1.160 1.150 1.170 1.150 1.190 280,000 323,280 1.1546 0.176 0.175 0.178 0.175 0.181 1,842,771 0.1754 -7.94%
2014-02-10 0 1.260 1.160 1.290 1.160 1.260 176,000 211,480 1.2016 0.191 0.176 0.196 0.176 0.191 1,158,313 0.1826 5.00%
2014-02-07 0 1.200 1.120 1.200 1.170 1.200 124,000 146,360 1.1803 0.182 0.170 0.182 0.178 0.182 816,084 0.1793 2.56%
2014-02-06 0 1.170 1.110 1.170 - - 0 0 - 0.178 0.169 0.178 - - 0 - -2.50%
2014-02-05 0 1.200 1.100 1.300 - - 0 0 - 0.182 0.167 0.198 - - 0 - 0.00%
2014-02-04 0 1.200 1.080 1.300 - - 0 0 - 0.182 0.164 0.198 - - 0 - 0.00%
2014-01-30 0 1.200 1.050 1.280 1.190 1.200 24,000 28,760 1.1983 0.182 0.160 0.194 0.181 0.182 157,952 0.1821 0.00%
2014-01-29 0 1.200 1.110 1.300 - - 0 0 - 0.182 0.169 0.198 - - 0 - 0.00%
2014-01-28 0 1.200 1.060 1.290 - - 0 0 - 0.182 0.161 0.196 - - 0 - 0.00%
2014-01-27 0 1.200 1.100 1.290 - - 0 0 - 0.182 0.167 0.196 - - 0 - 0.00%
2014-01-24 0 1.200 1.130 1.290 1.000 1.200 832,000 915,200 1.1000 0.182 0.172 0.196 0.152 0.182 5,475,663 0.1671 0.84%
2014-01-23 0 1.190 1.190 1.260 1.180 1.260 100,000 121,400 1.2140 0.181 0.181 0.191 0.179 0.191 658,133 0.1845 -9.85%
2014-01-22 0 1.320 1.270 1.330 1.290 1.320 12,000 15,640 1.3033 0.201 0.193 0.202 0.196 0.201 78,976 0.1980 -3.65%
2014-01-21 0 1.370 1.320 1.370 1.250 1.400 584,000 773,360 1.3242 0.208 0.201 0.208 0.190 0.213 3,843,494 0.2012 -0.72%
2014-01-20 0 1.380 1.300 1.400 1.140 1.400 972,000 1,228,280 1.2637 0.210 0.198 0.213 0.173 0.213 6,397,048 0.1920 16.95%
2014-01-17 0 1.180 1.170 1.180 1.050 1.200 1,768,000 2,052,880 1.1611 0.179 0.178 0.179 0.160 0.182 11,635,783 0.1764 18.00%
2014-01-16 0 1.000 0.930 1.000 1.040 1.040 12,000 12,480 1.0400 0.152 0.141 0.152 0.158 0.158 78,976 0.1580 -3.85%
2014-01-15 0 1.040 0.950 1.040 1.040 1.040 4,000 4,160 1.0400 0.158 0.144 0.158 0.158 0.158 26,325 0.1580 5.05%
2014-01-14 0 0.990 0.910 1.000 0.870 1.000 676,000 630,400 0.9325 0.150 0.138 0.152 0.132 0.152 4,448,976 0.1417 2.06%
2014-01-13 0 0.970 0.910 1.000 0.970 0.990 36,000 35,560 0.9878 0.147 0.138 0.152 0.147 0.150 236,928 0.1501 -3.00%
2014-01-10 0 1.000 0.940 1.000 0.920 1.000 368,000 351,800 0.9560 0.152 0.143 0.152 0.140 0.152 2,421,928 0.1453 1.01%
2014-01-09 0 0.990 0.950 1.030 0.910 0.990 72,000 69,560 0.9661 0.150 0.144 0.157 0.138 0.150 473,855 0.1468 -2.94%
2014-01-08 0 1.020 0.950 1.020 0.940 1.020 228,000 223,760 0.9814 0.155 0.144 0.155 0.143 0.155 1,500,542 0.1491 0.00%
2014-01-07 0 1.020 0.960 1.020 0.930 1.020 20,000 19,120 0.9560 0.155 0.146 0.155 0.141 0.155 131,627 0.1453 -4.67%
2014-01-06 0 1.070 0.950 1.070 1.080 1.100 36,000 39,280 1.0911 0.163 0.144 0.163 0.164 0.167 236,928 0.1658 2.88%
2014-01-03 0 1.040 1.040 1.050 0.920 0.950 60,000 55,720 0.9287 0.158 0.158 0.160 0.140 0.144 394,880 0.1411 11.83%
2014-01-02 0 0.930 0.900 0.950 0.910 0.930 24,000 22,240 0.9267 0.141 0.137 0.144 0.138 0.141 157,952 0.1408 -2.11%
2013-12-31 0 0.950 0.890 1.050 - - 0 0 - 0.144 0.135 0.160 - - 0 - 0.00%
2013-12-30 0 0.950 0.880 1.000 - - 0 0 - 0.144 0.134 0.152 - - 0 - 0.00%
2013-12-27 0 0.950 0.820 0.970 - - 0 0 - 0.144 0.125 0.147 - - 0 - 0.00%
2013-12-24 0 0.950 0.870 1.000 - - 0 0 - 0.144 0.132 0.152 - - 0 - 0.00%
2013-12-23 0 0.950 0.860 0.960 - - 0 0 - 0.144 0.131 0.146 - - 0 - 0.00%
2013-12-20 0 0.950 0.940 1.000 0.950 0.950 128,000 121,600 0.9500 0.144 0.143 0.152 0.144 0.144 842,410 0.1443 -2.06%
2013-12-19 0 0.970 0.970 0.990 0.960 0.970 20,000 19,320 0.9660 0.147 0.147 0.150 0.146 0.147 131,627 0.1468 -2.02%
2013-12-18 0 0.990 0.970 1.020 0.950 0.990 156,000 149,800 0.9603 0.150 0.147 0.155 0.144 0.150 1,026,687 0.1459 -1.00%
2013-12-17 0 1.000 0.970 1.000 - - 0 0 - 0.152 0.147 0.152 - - 0 - -3.85%
2013-12-16 0 1.040 0.980 1.040 - - 0 0 - 0.158 0.149 0.158 - - 0 - -4.59%
2013-12-13 0 1.090 0.990 1.090 - - 0 0 - 0.166 0.150 0.166 - - 0 - 0.00%
2013-12-12 0 1.090 1.020 1.090 0.970 1.100 912,000 929,440 1.0191 0.166 0.155 0.166 0.147 0.167 6,002,169 0.1549 6.86%
2013-12-11 0 1.020 0.980 1.030 0.970 1.020 64,000 62,440 0.9756 0.155 0.149 0.157 0.147 0.155 421,205 0.1482 -1.92%
2013-12-10 0 1.040 1.020 1.050 0.970 1.060 740,000 749,480 1.0128 0.158 0.155 0.160 0.147 0.161 4,870,181 0.1539 -1.89%
2013-12-09 0 1.060 1.060 1.080 1.030 1.240 1,412,000 1,552,840 1.0997 0.161 0.161 0.164 0.157 0.188 9,292,831 0.1671 -23.19%
2013-12-06 0 1.380 1.250 1.380 1.260 1.390 528,000 695,240 1.3167 0.210 0.190 0.210 0.191 0.211 3,474,940 0.2001 7.81%
2013-12-05 0 1.280 1.280 1.360 1.280 1.320 132,000 171,040 1.2958 0.194 0.194 0.207 0.194 0.201 868,735 0.1969 -7.91%
2013-12-04 0 1.390 1.300 1.390 1.390 1.390 4,000 5,560 1.3900 0.211 0.198 0.211 0.211 0.211 26,325 0.2112 2.96%
2013-12-03 0 1.350 1.250 1.350 1.130 1.400 804,000 999,600 1.2433 0.205 0.190 0.205 0.172 0.213 5,291,386 0.1889 8.00%
2013-12-02 0 1.250 1.200 1.250 1.250 1.250 20,000 25,000 1.2500 0.190 0.182 0.190 0.190 0.190 131,627 0.1899 0.00%
2013-11-29 0 1.250 1.250 1.330 1.100 1.360 112,000 133,640 1.1932 0.190 0.190 0.202 0.167 0.207 737,108 0.1813 0.00%
2013-11-28 0 1.250 1.200 1.250 1.250 1.250 16,000 20,000 1.2500 0.190 0.182 0.190 0.190 0.190 105,301 0.1899 -1.57%
2013-11-27 0 1.270 1.270 1.350 1.230 1.300 32,000 40,000 1.2500 0.193 0.193 0.205 0.187 0.198 210,602 0.1899 1.60%
2013-11-26 0 1.250 1.250 1.300 1.230 1.240 28,000 34,560 1.2343 0.190 0.190 0.198 0.187 0.188 184,277 0.1875 -3.85%
2013-11-25 0 1.300 1.290 1.300 1.280 1.400 132,000 171,920 1.3024 0.198 0.196 0.198 0.194 0.213 868,735 0.1979 -2.26%
2013-11-22 0 1.330 1.330 1.370 1.300 1.500 644,000 884,880 1.3740 0.202 0.202 0.208 0.198 0.228 4,238,373 0.2088 -9.52%
2013-11-21 0 1.470 1.420 1.490 1.100 1.600 1,608,000 2,124,800 1.3214 0.223 0.216 0.226 0.167 0.243 10,582,771 0.2008 48.48%
2013-11-20 0 0.990 0.980 1.080 0.990 1.100 120,000 124,920 1.0410 0.150 0.149 0.164 0.150 0.167 789,759 0.1582 1.02%
2013-11-19 0 0.980 0.980 1.110 0.970 1.010 192,000 191,440 0.9971 0.149 0.149 0.169 0.147 0.153 1,263,614 0.1515 -14.04%
2013-11-18 0 1.140 1.050 1.190 - - 0 0 - 0.173 0.160 0.181 - - 0 - 0.00%
2013-11-15 0 1.140 1.060 1.140 - - 0 0 - 0.173 0.161 0.173 - - 0 - 0.00%
2013-11-14 0 1.140 1.060 1.180 - - 0 0 - 0.173 0.161 0.179 - - 0 - 0.00%
2013-11-13 0 1.140 1.050 1.140 1.150 1.150 48,000 55,200 1.1500 0.173 0.160 0.173 0.175 0.175 315,904 0.1747 3.64%
2013-11-12 0 1.100 1.020 1.200 - - 0 0 - 0.167 0.155 0.182 - - 0 - 0.00%
2013-11-11 0 1.100 1.000 1.190 - - 0 0 - 0.167 0.152 0.181 - - 0 - 0.00%
2013-11-08 0 1.100 1.020 1.190 - - 0 0 - 0.167 0.155 0.181 - - 0 - 0.00%
2013-11-07 0 1.100 1.040 1.150 1.000 1.100 100,000 108,800 1.0880 0.167 0.158 0.175 0.152 0.167 658,133 0.1653 6.80%
2013-11-06 0 1.030 1.000 1.100 - - 4,000 4,000 1.0000 0.157 0.152 0.167 - - 26,325 0.1519 0.00%
2013-11-05 0 1.030 1.000 1.080 1.030 1.030 12,000 12,360 1.0300 0.157 0.152 0.164 0.157 0.157 78,976 0.1565 -0.96%
2013-11-04 0 1.040 1.000 1.040 1.050 1.050 32,000 33,600 1.0500 0.158 0.152 0.158 0.160 0.160 210,602 0.1595 5.05%
2013-11-01 0 0.990 0.960 1.040 0.940 0.990 104,000 98,000 0.9423 0.150 0.146 0.158 0.143 0.150 684,458 0.1432 -5.71%
2013-10-31 0 1.050 0.960 1.050 - - 0 0 - 0.160 0.146 0.160 - - 0 - 0.00%
2013-10-30 0 1.050 0.970 1.070 1.050 1.100 196,000 212,200 1.0827 0.160 0.147 0.163 0.160 0.167 1,289,940 0.1645 -4.55%
2013-10-29 0 1.100 0.940 1.100 1.140 1.140 4,000 4,560 1.1400 0.167 0.143 0.167 0.173 0.173 26,325 0.1732 14.58%
2013-10-28 0 0.960 0.960 1.060 0.920 0.960 64,000 59,120 0.9238 0.146 0.146 0.161 0.140 0.146 421,205 0.1404 -9.43%
2013-10-25 0 1.060 0.950 1.060 - - 0 0 - 0.161 0.144 0.161 - - 0 - -1.85%
2013-10-24 0 1.080 0.930 1.090 0.920 1.080 144,000 134,600 0.9347 0.164 0.141 0.166 0.140 0.164 947,711 0.1420 13.68%
2013-10-23 0 0.950 0.950 1.060 0.940 0.940 24,000 22,560 0.9400 0.144 0.144 0.161 0.143 0.143 157,952 0.1428 0.00%
2013-10-22 0 0.950 0.920 1.080 - - 0 0 - 0.144 0.140 0.164 - - 0 - 0.00%
2013-10-21 0 0.950 0.920 1.110 0.950 0.950 24,000 22,800 0.9500 0.144 0.140 0.169 0.144 0.144 157,952 0.1443 -5.00%
2013-10-18 0 1.000 0.960 1.000 1.000 1.000 8,000 8,000 1.0000 0.152 0.146 0.152 0.152 0.152 52,651 0.1519 0.00%
2013-10-17 0 1.000 0.950 1.050 - - 0 0 - 0.152 0.144 0.160 - - 0 - 0.00%
2013-10-16 0 1.000 0.970 1.040 1.000 1.000 4,000 4,000 1.0000 0.152 0.147 0.158 0.152 0.152 26,325 0.1519 0.00%
2013-10-15 0 1.000 0.960 1.040 1.000 1.000 40,000 40,000 1.0000 0.152 0.146 0.158 0.152 0.152 263,253 0.1519 -1.96%
2013-10-11 0 1.020 1.020 1.100 1.020 1.020 28,000 28,560 1.0200 0.155 0.155 0.167 0.155 0.155 184,277 0.1550 -7.27%
2013-10-10 0 1.100 1.020 1.100 - - 0 0 - 0.167 0.155 0.167 - - 0 - 0.00%
2013-10-09 0 1.100 0.970 1.100 1.100 1.100 4,000 4,400 1.1000 0.167 0.147 0.167 0.167 0.167 26,325 0.1671 12.24%
2013-10-08 0 0.980 0.980 1.070 0.980 1.000 64,000 63,080 0.9856 0.149 0.149 0.163 0.149 0.152 421,205 0.1498 -4.85%
2013-10-07 0 1.030 1.020 1.170 1.010 1.030 56,000 57,280 1.0229 0.157 0.155 0.178 0.153 0.157 368,554 0.1554 3.00%
2013-10-04 0 1.000 1.000 1.050 0.930 1.030 208,000 203,000 0.9760 0.152 0.152 0.160 0.141 0.157 1,368,916 0.1483 -7.41%
2013-10-03 0 1.080 0.980 1.080 - - 0 0 - 0.164 0.149 0.164 - - 0 - 0.00%
2013-10-02 0 1.080 1.050 1.130 1.080 1.090 156,000 168,520 1.0803 0.164 0.160 0.172 0.164 0.166 1,026,687 0.1641 -10.74%
2013-09-30 0 1.210 1.050 1.210 1.210 1.210 4,000 4,840 1.2100 0.184 0.160 0.184 0.184 0.184 26,325 0.1839 -0.82%
2013-09-27 0 1.220 1.150 1.220 - - 0 0 - 0.185 0.175 0.185 - - 0 - 0.00%
2013-09-26 0 1.220 1.060 1.240 1.020 1.250 420,000 473,600 1.1276 0.185 0.161 0.188 0.155 0.190 2,764,157 0.1713 6.09%
2013-09-25 0 1.150 1.050 1.190 - - 0 0 - 0.175 0.160 0.181 - - 0 - 0.00%
2013-09-24 0 1.150 1.070 1.200 - - 0 0 - 0.175 0.163 0.182 - - 0 - 0.00%
2013-09-23 0 1.150 1.050 1.200 - - 0 0 - 0.175 0.160 0.182 - - 0 - 0.00%
2013-09-19 0 1.150 1.080 1.250 - - 0 0 - 0.175 0.164 0.190 - - 0 - 0.00%
2013-09-18 0 1.150 1.070 1.250 - - 0 0 - 0.175 0.163 0.190 - - 0 - 0.00%
2013-09-17 0 1.150 1.130 1.250 1.150 1.150 48,000 55,200 1.1500 0.175 0.172 0.190 0.175 0.175 315,904 0.1747 0.00%
2013-09-16 0 1.150 1.130 1.250 1.150 1.150 12,000 13,800 1.1500 0.175 0.172 0.190 0.175 0.175 78,976 0.1747 -2.54%
2013-09-13 0 1.180 1.130 1.230 1.180 1.180 20,000 23,600 1.1800 0.179 0.172 0.187 0.179 0.179 131,627 0.1793 0.00%
2013-09-12 0 1.180 1.070 1.190 1.100 1.180 416,000 472,920 1.1368 0.179 0.163 0.181 0.167 0.179 2,737,831 0.1727 1.72%
2013-09-11 0 1.160 1.160 1.230 1.140 1.150 8,000 9,160 1.1450 0.176 0.176 0.187 0.173 0.175 52,651 0.1740 -6.45%
2013-09-10 0 1.240 1.150 1.240 - - 0 0 - 0.188 0.175 0.188 - - 0 - 0.00%
2013-09-09 0 1.240 1.150 1.250 1.160 1.240 464,000 557,560 1.2016 0.188 0.175 0.190 0.176 0.188 3,053,735 0.1826 3.33%
2013-09-06 0 1.200 1.150 1.250 - - 0 0 - 0.182 0.175 0.190 - - 0 - 0.00%
2013-09-05 0 1.200 1.180 1.250 - - 0 0 - 0.182 0.179 0.190 - - 0 - 0.00%
2013-09-04 0 1.200 1.170 1.250 1.200 1.200 120,000 144,000 1.2000 0.182 0.178 0.190 0.182 0.182 789,759 0.1823 -0.83%
2013-09-03 0 1.210 1.210 1.240 1.200 1.240 184,000 223,840 1.2165 0.184 0.184 0.188 0.182 0.188 1,210,964 0.1848 -8.33%
2013-09-02 0 1.320 1.180 1.320 1.150 1.320 512,000 633,920 1.2381 0.201 0.179 0.201 0.175 0.201 3,369,639 0.1881 4.76%
2013-08-30 0 1.260 1.160 1.310 - - 0 0 - 0.191 0.176 0.199 - - 0 - 0.00%
2013-08-29 0 1.260 1.240 1.300 1.200 1.300 68,000 85,040 1.2506 0.191 0.188 0.198 0.182 0.198 447,530 0.1900 -0.79%
2013-08-28 0 1.270 1.130 1.270 - - 0 0 - 0.193 0.172 0.193 - - 0 - 0.00%
2013-08-27 0 1.270 1.180 1.280 1.200 1.380 188,000 242,240 1.2885 0.193 0.179 0.194 0.182 0.210 1,237,289 0.1958 -7.97%
2013-08-26 0 1.380 1.250 1.380 1.250 1.390 76,000 96,920 1.2753 0.210 0.190 0.210 0.190 0.211 500,181 0.1938 7.81%
2013-08-23 0 1.280 1.230 1.330 - - 0 0 - 0.194 0.187 0.202 - - 0 - 0.00%
2013-08-22 0 1.280 1.210 1.280 1.280 1.290 188,000 241,720 1.2857 0.194 0.184 0.194 0.194 0.196 1,237,289 0.1954 -0.78%
2013-08-21 0 1.290 1.200 1.290 1.180 1.290 84,000 102,320 1.2181 0.196 0.182 0.196 0.179 0.196 552,831 0.1851 1.57%
2013-08-20 0 1.270 1.160 1.280 1.140 1.270 292,000 349,600 1.1973 0.193 0.176 0.194 0.173 0.193 1,921,747 0.1819 5.83%
2013-08-19 0 1.200 1.120 1.200 1.100 1.300 876,000 1,020,560 1.1650 0.182 0.170 0.182 0.167 0.198 5,765,241 0.1770 0.84%
2013-08-16 0 1.190 1.180 1.200 1.190 1.350 324,000 397,800 1.2278 0.181 0.179 0.182 0.181 0.205 2,132,349 0.1866 -9.16%
2013-08-15 0 1.310 1.320 1.330 1.040 1.330 904,000 1,121,280 1.2404 0.199 0.201 0.202 0.158 0.202 5,949,518 0.1885 21.30%
2013-08-13 0 1.080 1.060 1.100 1.050 1.100 44,000 47,520 1.0800 0.164 0.161 0.167 0.160 0.167 289,578 0.1641 -1.82%
2013-08-12 0 1.100 1.090 1.100 1.100 1.110 48,000 53,000 1.1042 0.167 0.166 0.167 0.167 0.169 315,904 0.1678 0.00%
2013-08-09 0 1.100 1.060 1.100 1.050 1.100 8,000 8,600 1.0750 0.167 0.161 0.167 0.160 0.167 52,651 0.1633 0.92%
2013-08-08 0 1.090 1.070 1.100 1.010 1.090 276,000 299,240 1.0842 0.166 0.163 0.167 0.153 0.166 1,816,446 0.1647 7.92%
2013-08-07 0 1.010 1.010 1.070 1.010 1.010 4,000 4,040 1.0100 0.153 0.153 0.163 0.153 0.153 26,325 0.1535 -2.88%
2013-08-06 0 1.040 1.010 1.060 1.040 1.040 16,000 16,640 1.0400 0.158 0.153 0.161 0.158 0.158 105,301 0.1580 -3.70%
2013-08-05 0 1.080 1.040 1.090 1.040 1.080 44,000 46,320 1.0527 0.164 0.158 0.166 0.158 0.164 289,578 0.1600 3.85%
2013-08-02 0 1.040 1.010 1.050 1.000 1.040 216,000 218,000 1.0093 0.158 0.153 0.160 0.152 0.158 1,421,566 0.1534 0.00%
2013-08-01 0 1.040 1.040 1.090 1.030 1.030 4,000 4,120 1.0300 0.158 0.158 0.166 0.157 0.157 26,325 0.1565 -4.59%
2013-07-31 0 1.090 1.040 1.090 1.010 1.090 1,292,000 1,356,320 1.0498 0.166 0.158 0.166 0.153 0.166 8,503,072 0.1595 0.93%
2013-07-30 0 1.080 1.080 1.090 1.080 1.090 108,000 117,440 1.0874 0.164 0.164 0.166 0.164 0.166 710,783 0.1652 2.86%
2013-07-29 0 1.050 1.050 1.090 - - 0 0 - 0.160 0.160 0.166 - - 0 - 0.96%
2013-07-26 0 1.040 1.020 1.090 1.040 1.040 44,000 45,760 1.0400 0.158 0.155 0.166 0.158 0.158 289,578 0.1580 -0.95%
2013-07-25 0 1.050 1.020 1.050 1.050 1.050 36,000 37,800 1.0500 0.160 0.155 0.160 0.160 0.160 236,928 0.1595 0.00%
2013-07-24 0 1.050 1.040 1.070 1.050 1.050 4,000 4,200 1.0500 0.160 0.158 0.163 0.160 0.160 26,325 0.1595 0.96%
2013-07-23 0 1.040 1.030 1.110 1.030 1.100 36,000 38,480 1.0689 0.158 0.157 0.169 0.157 0.167 236,928 0.1624 -4.59%
2013-07-22 0 1.090 1.030 1.100 1.020 1.090 292,000 308,520 1.0566 0.166 0.157 0.167 0.155 0.166 1,921,747 0.1605 3.81%
2013-07-19 0 1.050 1.050 1.100 1.000 1.050 44,000 44,880 1.0200 0.160 0.160 0.167 0.152 0.160 289,578 0.1550 5.00%
2013-07-18 0 1.000 1.000 1.090 1.000 1.000 140,000 141,440 1.0103 0.152 0.152 0.166 0.152 0.152 921,386 0.1535 -2.91%
2013-07-17 0 1.030 1.030 1.100 1.030 1.080 44,000 45,520 1.0345 0.157 0.157 0.167 0.157 0.164 289,578 0.1572 -8.04%
2013-07-16 0 1.120 1.050 1.060 1.030 1.130 684,000 739,360 1.0809 0.170 0.160 0.161 0.157 0.172 4,501,627 0.1642 6.67%
2013-07-15 0 1.050 1.020 1.050 1.050 1.050 16,000 16,800 1.0500 0.160 0.155 0.160 0.160 0.160 105,301 0.1595 -0.94%
2013-07-12 0 1.060 1.060 1.140 1.050 1.060 8,000 8,440 1.0550 0.161 0.161 0.173 0.160 0.161 52,651 0.1603 -0.93%
2013-07-11 0 1.070 1.050 1.140 1.070 1.100 204,000 222,120 1.0888 0.163 0.160 0.173 0.163 0.167 1,342,590 0.1654 -1.83%
2013-07-10 0 1.090 1.090 1.140 1.090 1.090 8,000 8,720 1.0900 0.166 0.166 0.173 0.166 0.166 52,651 0.1656 0.00%
2013-07-09 0 1.090 1.090 1.130 1.090 1.090 8,000 8,760 1.0950 0.166 0.166 0.172 0.166 0.166 52,651 0.1664 -4.39%
2013-07-08 0 1.140 1.100 1.150 1.070 1.140 548,000 615,120 1.1225 0.173 0.167 0.175 0.163 0.173 3,606,566 0.1706 4.59%
2013-07-05 0 1.090 1.080 1.130 1.090 1.090 32,000 34,880 1.0900 0.166 0.164 0.172 0.166 0.166 210,602 0.1656 -6.03%
2013-07-04 0 1.160 1.100 1.170 1.050 1.160 272,000 302,200 1.1110 0.176 0.167 0.178 0.160 0.176 1,790,120 0.1688 6.42%
2013-07-03 0 1.090 1.090 1.160 1.080 1.200 544,000 625,560 1.1499 0.166 0.166 0.176 0.164 0.182 3,580,241 0.1747 2.83%
2013-07-02 0 1.060 1.040 1.120 1.010 1.120 480,000 510,280 1.0631 0.161 0.158 0.170 0.153 0.170 3,159,036 0.1615 6.00%
2013-06-28 0 1.000 1.000 1.030 0.990 1.050 52,000 52,120 1.0023 0.152 0.152 0.157 0.150 0.160 342,229 0.1523 -0.99%
2013-06-27 0 1.010 0.990 1.020 0.970 1.010 308,000 310,080 1.0068 0.153 0.150 0.155 0.147 0.153 2,027,048 0.1530 -1.94%
2013-06-26 0 1.030 1.030 1.050 1.020 1.060 284,000 295,880 1.0418 0.157 0.157 0.160 0.155 0.161 1,869,096 0.1583 -1.90%
2013-06-25 0 1.050 1.050 1.100 1.000 1.070 176,000 180,920 1.0280 0.160 0.160 0.167 0.152 0.163 1,158,313 0.1562 -5.41%
2013-06-24 0 1.110 1.080 1.120 1.030 1.110 584,000 629,000 1.0771 0.169 0.164 0.170 0.157 0.169 3,843,494 0.1637 1.83%
2013-06-21 0 1.090 1.080 1.090 1.020 1.150 2,912,000 3,132,840 1.0758 0.166 0.164 0.166 0.155 0.175 19,164,819 0.1635 11.22%
2013-06-20 0 0.980 0.980 1.020 0.950 0.970 36,000 34,760 0.9656 0.149 0.149 0.155 0.144 0.147 236,928 0.1467 0.00%
2013-06-19 0 0.980 0.980 1.020 0.970 1.020 44,000 43,680 0.9927 0.149 0.149 0.155 0.147 0.155 289,578 0.1508 -2.97%
2013-06-18 0 1.010 0.950 1.030 0.940 1.030 528,000 527,400 0.9989 0.153 0.144 0.157 0.143 0.157 3,474,940 0.1518 6.32%
2013-06-17 0 0.950 0.950 0.990 0.950 0.950 32,000 30,400 0.9500 0.144 0.144 0.150 0.144 0.144 210,602 0.1443 0.00%
2013-06-14 0 0.950 0.950 1.030 0.950 0.950 40,000 38,000 0.9500 0.144 0.144 0.157 0.144 0.144 263,253 0.1443 -6.86%
2013-06-13 0 1.020 0.900 1.020 0.900 1.020 876,000 833,600 0.9516 0.155 0.137 0.155 0.137 0.155 5,765,241 0.1446 6.25%
2013-06-11 0 0.960 0.960 1.000 0.950 0.950 24,000 22,800 0.9500 0.146 0.146 0.152 0.144 0.144 157,952 0.1443 1.05%
2013-06-10 0 0.950 0.950 1.030 0.950 0.950 36,000 34,200 0.9500 0.144 0.144 0.157 0.144 0.144 236,928 0.1443 -2.06%
2013-06-07 0 0.970 0.970 1.030 0.960 0.970 44,000 42,640 0.9691 0.147 0.147 0.157 0.146 0.147 289,578 0.1472 -5.83%
2013-06-06 0 1.030 0.970 1.030 0.960 1.030 36,000 36,080 1.0022 0.157 0.147 0.157 0.146 0.157 236,928 0.1523 7.29%
2013-06-05 0 0.960 0.960 1.030 0.960 1.030 44,000 43,600 0.9909 0.146 0.146 0.157 0.146 0.157 289,578 0.1506 0.00%
2013-06-04 0 0.960 0.960 1.030 0.960 0.980 144,000 139,040 0.9656 0.146 0.146 0.157 0.146 0.149 947,711 0.1467 -1.03%
2013-06-03 0 0.970 0.970 1.040 0.970 0.970 36,000 34,920 0.9700 0.147 0.147 0.158 0.147 0.147 236,928 0.1474 -3.00%
2013-05-31 0 1.000 1.000 1.040 0.980 1.000 32,000 31,520 0.9850 0.152 0.152 0.158 0.149 0.152 210,602 0.1497 0.00%
2013-05-30 0 1.000 0.970 1.060 0.950 1.000 36,000 35,040 0.9733 0.152 0.147 0.161 0.144 0.152 236,928 0.1479 0.00%
2013-05-29 0 1.000 0.970 1.000 1.030 1.040 44,000 45,440 1.0327 0.152 0.147 0.152 0.157 0.158 289,578 0.1569 -2.91%
2013-05-28 0 1.030 0.930 1.050 1.030 1.030 44,000 45,320 1.0300 0.157 0.141 0.160 0.157 0.157 289,578 0.1565 4.04%
2013-05-27 0 0.990 0.960 1.080 0.950 1.060 184,000 184,240 1.0013 0.150 0.146 0.164 0.144 0.161 1,210,964 0.1521 6.45%
2013-05-24 0 0.930 0.910 1.080 0.910 1.080 56,000 56,400 1.0071 0.141 0.138 0.164 0.138 0.164 368,554 0.1530 3.33%
2013-05-23 0 1.030 1.030 1.060 1.020 1.060 92,000 94,400 1.0261 0.137 0.137 0.141 0.135 0.141 692,940 0.1362 -2.83%
2013-05-22 0 1.060 1.060 1.130 1.050 1.060 44,000 46,240 1.0509 0.141 0.141 0.150 0.139 0.141 331,406 0.1395 -0.93%
2013-05-21 0 1.070 1.060 1.090 1.060 1.200 136,000 159,400 1.1721 0.142 0.141 0.145 0.141 0.159 1,024,347 0.1556 4.90%
2013-05-20 0 1.020 1.020 1.140 1.020 1.170 112,000 127,560 1.1389 0.135 0.135 0.151 0.135 0.155 843,580 0.1512 -10.53%
2013-05-16 0 1.140 1.100 1.150 1.120 1.140 80,000 90,400 1.1300 0.151 0.146 0.153 0.149 0.151 602,557 0.1500 0.00%
2013-05-15 0 1.140 1.120 1.150 1.110 1.140 88,000 97,920 1.1127 0.151 0.149 0.153 0.147 0.151 662,813 0.1477 0.00%
2013-05-14 0 1.140 1.120 1.150 1.080 1.150 140,000 157,000 1.1214 0.151 0.149 0.153 0.143 0.153 1,054,475 0.1489 -0.87%
2013-05-13 0 1.150 1.120 1.150 1.070 1.210 880,000 1,009,520 1.1472 0.153 0.149 0.153 0.142 0.161 6,628,126 0.1523 8.49%
2013-05-10 0 1.060 1.060 1.100 1.060 1.060 136,000 144,160 1.0600 0.141 0.141 0.146 0.141 0.141 1,024,347 0.1407 0.00%
2013-05-09 0 1.060 1.050 1.060 1.050 1.060 84,000 88,760 1.0567 0.141 0.139 0.141 0.139 0.141 632,685 0.1403 0.95%
2013-05-08 0 1.050 1.050 1.080 1.010 1.060 132,000 138,160 1.0467 0.139 0.139 0.143 0.134 0.141 994,219 0.1390 2.94%
2013-05-07 0 1.020 1.020 1.080 1.020 1.060 204,000 214,600 1.0520 0.135 0.135 0.143 0.135 0.141 1,536,520 0.1397 2.00%
2013-05-06 0 1.000 1.000 1.050 0.980 1.020 216,000 215,840 0.9993 0.133 0.133 0.139 0.130 0.135 1,626,904 0.1327 -4.76%
2013-05-03 1 1.050 0.960 1.050 0.870 1.150 2,452,000 2,472,400 1.0083 0.139 0.127 0.139 0.116 0.153 18,468,369 0.1339 19.32%
2013-05-02 0 0.880 0.860 0.880 0.860 0.880 276,000 241,000 0.8732 0.117 0.114 0.117 0.114 0.117 2,078,821 0.1159 1.15%
2013-04-30 0 0.870 0.860 0.880 0.860 0.870 244,000 211,480 0.8667 0.116 0.114 0.117 0.114 0.116 1,837,799 0.1151 1.16%
2013-04-29 0 0.860 0.860 0.870 0.850 0.860 84,000 72,120 0.8586 0.114 0.114 0.116 0.113 0.114 632,685 0.1140 0.00%
2013-04-26 0 0.860 0.850 0.860 0.850 0.860 196,000 167,440 0.8543 0.114 0.113 0.114 0.113 0.114 1,476,264 0.1134 0.00%
2013-04-25 0 0.860 0.850 0.860 0.850 0.860 84,000 71,800 0.8548 0.114 0.113 0.114 0.113 0.114 632,685 0.1135 2.38%
2013-04-24 0 0.840 0.840 0.860 0.840 0.850 40,000 33,800 0.8450 0.112 0.112 0.114 0.112 0.113 301,278 0.1122 -1.18%
2013-04-23 0 0.850 0.850 0.860 0.840 0.850 60,000 50,880 0.8480 0.113 0.113 0.114 0.112 0.113 451,918 0.1126 1.19%
2013-04-22 0 0.840 0.840 0.850 0.840 0.850 64,000 54,320 0.8488 0.112 0.112 0.113 0.112 0.113 482,046 0.1127 0.00%
2013-04-19 0 0.840 0.840 0.850 0.840 0.850 56,000 47,320 0.8450 0.112 0.112 0.113 0.112 0.113 421,790 0.1122 0.00%
2013-04-18 0 0.840 0.840 0.850 0.840 0.850 72,000 60,880 0.8456 0.112 0.112 0.113 0.112 0.113 542,301 0.1123 0.00%
2013-04-17 0 0.840 0.840 0.850 0.840 0.850 44,000 37,280 0.8473 0.112 0.112 0.113 0.112 0.113 331,406 0.1125 -1.18%
2013-04-16 0 0.850 0.840 0.850 0.850 0.850 48,000 40,800 0.8500 0.113 0.112 0.113 0.113 0.113 361,534 0.1129 0.00%
2013-04-15 0 0.850 0.840 0.860 0.850 0.860 112,000 95,840 0.8557 0.113 0.112 0.114 0.113 0.114 843,580 0.1136 -1.16%
2013-04-12 0 0.860 0.850 0.860 0.830 0.870 744,000 640,400 0.8608 0.114 0.113 0.114 0.110 0.116 5,603,779 0.1143 3.61%
2013-04-11 0 0.830 0.830 0.850 0.830 0.830 20,000 16,600 0.8300 0.110 0.110 0.113 0.110 0.110 150,639 0.1102 0.00%
2013-04-10 0 0.830 0.830 0.850 0.830 0.830 204,000 169,320 0.8300 0.110 0.110 0.113 0.110 0.110 1,536,520 0.1102 0.00%
2013-04-09 0 0.830 0.830 0.840 0.830 0.840 260,000 215,880 0.8303 0.110 0.110 0.112 0.110 0.112 1,958,310 0.1102 0.00%
2013-04-08 0 0.830 0.820 0.830 0.830 0.830 84,000 69,720 0.8300 0.110 0.109 0.110 0.110 0.110 632,685 0.1102 0.00%
2013-04-05 0 0.830 0.830 0.840 0.830 0.830 36,000 29,880 0.8300 0.110 0.110 0.112 0.110 0.110 271,151 0.1102 0.00%
2013-04-03 0 0.830 0.830 0.840 0.830 0.830 56,000 46,480 0.8300 0.110 0.110 0.112 0.110 0.110 421,790 0.1102 -1.19%
2013-04-02 0 0.840 0.820 0.840 0.830 0.840 64,000 53,320 0.8331 0.112 0.109 0.112 0.110 0.112 482,046 0.1106 0.00%
2013-03-28 0 0.840 0.840 0.850 0.830 0.840 88,000 73,440 0.8345 0.112 0.112 0.113 0.110 0.112 662,813 0.1108 0.00%
2013-03-27 0 0.840 0.830 0.850 0.830 0.840 56,000 47,000 0.8393 0.112 0.110 0.113 0.110 0.112 421,790 0.1114 0.00%
2013-03-26 0 0.840 0.830 0.850 0.840 0.840 44,000 36,960 0.8400 0.112 0.110 0.113 0.112 0.112 331,406 0.1115 -1.18%
2013-03-25 0 0.850 0.830 0.850 0.840 0.850 44,000 37,000 0.8409 0.113 0.110 0.113 0.112 0.113 331,406 0.1116 2.41%
2013-03-22 0 0.830 0.830 0.850 0.830 0.830 48,000 39,840 0.8300 0.110 0.110 0.113 0.110 0.110 361,534 0.1102 1.22%
2013-03-21 0 0.820 0.820 0.850 0.820 0.840 96,000 79,560 0.8288 0.109 0.109 0.113 0.109 0.112 723,068 0.1100 -1.20%
2013-03-20 0 0.830 0.830 0.850 0.830 0.840 104,000 86,640 0.8331 0.110 0.110 0.113 0.110 0.112 783,324 0.1106 0.00%
2013-03-19 0 0.830 0.820 0.830 0.830 0.850 460,000 382,960 0.8325 0.110 0.109 0.110 0.110 0.113 3,464,702 0.1105 -1.19%
2013-03-18 0 0.840 0.840 0.850 0.840 0.840 48,000 40,320 0.8400 0.112 0.112 0.113 0.112 0.112 361,534 0.1115 0.00%
2013-03-15 0 0.840 0.840 0.850 0.840 0.840 52,000 43,680 0.8400 0.112 0.112 0.113 0.112 0.112 391,662 0.1115 0.00%
2013-03-14 0 0.840 0.840 0.850 0.840 0.840 52,000 43,680 0.8400 0.112 0.112 0.113 0.112 0.112 391,662 0.1115 -1.18%
2013-03-13 0 0.850 0.840 0.850 0.850 0.850 32,000 27,200 0.8500 0.113 0.112 0.113 0.113 0.113 241,023 0.1129 1.19%
2013-03-12 0 0.840 0.840 0.850 0.840 0.850 48,000 40,480 0.8433 0.112 0.112 0.113 0.112 0.113 361,534 0.1120 -1.18%
2013-03-11 0 0.850 0.840 0.850 0.840 0.850 56,000 47,520 0.8486 0.113 0.112 0.113 0.112 0.113 421,790 0.1127 1.19%
2013-03-08 0 0.840 0.840 0.850 0.840 0.840 40,000 33,600 0.8400 0.112 0.112 0.113 0.112 0.112 301,278 0.1115 0.00%
2013-03-07 0 0.840 0.840 0.850 0.840 0.840 52,000 43,680 0.8400 0.112 0.112 0.113 0.112 0.112 391,662 0.1115 0.00%
2013-03-06 0 0.840 0.840 0.850 0.840 0.840 48,000 40,320 0.8400 0.112 0.112 0.113 0.112 0.112 361,534 0.1115 0.00%
2013-03-05 0 0.840 0.840 0.850 0.840 0.850 104,000 88,160 0.8477 0.112 0.112 0.113 0.112 0.113 783,324 0.1125 0.00%
2013-03-04 0 0.840 0.840 0.850 0.840 0.840 44,000 36,960 0.8400 0.112 0.112 0.113 0.112 0.112 331,406 0.1115 0.00%
2013-03-01 0 0.840 0.840 0.850 0.840 0.850 48,000 40,480 0.8433 0.112 0.112 0.113 0.112 0.113 361,534 0.1120 0.00%
2013-02-28 0 0.840 0.840 0.850 0.840 0.840 60,000 50,400 0.8400 0.112 0.112 0.113 0.112 0.112 451,918 0.1115 0.00%
2013-02-27 0 0.840 0.840 0.850 0.840 0.840 40,000 33,600 0.8400 0.112 0.112 0.113 0.112 0.112 301,278 0.1115 0.00%
2013-02-26 0 0.840 0.840 0.850 0.840 0.840 52,000 43,680 0.8400 0.112 0.112 0.113 0.112 0.112 391,662 0.1115 0.00%
2013-02-25 0 0.840 0.840 0.850 0.840 0.850 56,000 47,160 0.8421 0.112 0.112 0.113 0.112 0.113 421,790 0.1118 0.00%
2013-02-22 0 0.840 0.840 0.850 0.840 0.840 48,000 40,320 0.8400 0.112 0.112 0.113 0.112 0.112 361,534 0.1115 0.00%
2013-02-21 0 0.840 0.830 0.850 0.840 0.840 56,000 47,040 0.8400 0.112 0.110 0.113 0.112 0.112 421,790 0.1115 0.00%
2013-02-20 0 0.840 0.840 0.850 0.840 0.840 40,000 33,600 0.8400 0.112 0.112 0.113 0.112 0.112 301,278 0.1115 0.00%
2013-02-19 0 0.840 0.840 0.850 0.840 0.840 44,000 36,960 0.8400 0.112 0.112 0.113 0.112 0.112 331,406 0.1115 0.00%
2013-02-18 0 0.840 0.840 0.850 0.840 0.850 48,000 40,360 0.8408 0.112 0.112 0.113 0.112 0.113 361,534 0.1116 0.00%
2013-02-15 0 0.840 0.840 0.850 0.840 0.850 88,000 74,480 0.8464 0.112 0.112 0.113 0.112 0.113 662,813 0.1124 0.00%
2013-02-14 0 0.840 0.840 0.850 0.840 0.840 16,000 13,440 0.8400 0.112 0.112 0.113 0.112 0.112 120,511 0.1115 0.00%
2013-02-08 0 0.840 0.840 0.850 0.840 0.840 48,000 40,320 0.8400 0.112 0.112 0.113 0.112 0.112 361,534 0.1115 0.00%
2013-02-07 0 0.840 0.840 0.850 0.840 0.840 48,000 40,320 0.8400 0.112 0.112 0.113 0.112 0.112 361,534 0.1115 -1.18%
2013-02-06 0 0.850 0.840 0.850 0.840 0.850 40,000 33,880 0.8470 0.113 0.112 0.113 0.112 0.113 301,278 0.1125 1.19%
2013-02-05 0 0.840 0.840 0.860 0.840 0.850 8,000 6,760 0.8450 0.112 0.112 0.114 0.112 0.113 60,256 0.1122 0.00%
2013-02-04 0 0.840 0.840 0.850 0.840 0.850 32,000 27,000 0.8438 0.112 0.112 0.113 0.112 0.113 241,023 0.1120 0.00%
2013-02-01 0 0.840 0.840 0.850 0.840 0.840 44,000 36,960 0.8400 0.112 0.112 0.113 0.112 0.112 331,406 0.1115 0.00%
2013-01-31 0 0.840 0.840 0.850 0.840 0.840 20,000 16,800 0.8400 0.112 0.112 0.113 0.112 0.112 150,639 0.1115 1.20%
2013-01-30 0 0.830 0.830 0.850 0.830 0.840 104,000 86,920 0.8358 0.110 0.110 0.113 0.110 0.112 783,324 0.1110 -2.35%
2013-01-29 0 0.850 0.840 0.850 0.840 0.860 88,000 75,160 0.8541 0.113 0.112 0.113 0.112 0.114 662,813 0.1134 1.19%
2013-01-28 0 0.840 0.840 0.850 0.840 0.850 84,000 70,960 0.8448 0.112 0.112 0.113 0.112 0.113 632,685 0.1122 0.00%
2013-01-25 0 0.840 0.840 0.860 0.840 0.850 24,000 20,360 0.8483 0.112 0.112 0.114 0.112 0.113 180,767 0.1126 -1.18%
2013-01-24 0 0.850 0.850 0.860 0.850 0.850 36,000 30,600 0.8500 0.113 0.113 0.114 0.113 0.113 271,151 0.1129 1.19%
2013-01-23 0 0.840 0.840 0.860 0.840 0.850 84,000 71,000 0.8452 0.112 0.112 0.114 0.112 0.113 632,685 0.1122 -1.18%
2013-01-22 0 0.850 0.840 0.860 0.850 0.850 12,000 10,200 0.8500 0.113 0.112 0.114 0.113 0.113 90,384 0.1129 -1.16%
2013-01-21 0 0.860 0.850 0.860 0.850 0.860 100,000 85,760 0.8576 0.114 0.113 0.114 0.113 0.114 753,196 0.1139 2.38%
2013-01-18 0 0.840 0.840 0.850 0.840 0.840 40,000 33,720 0.8430 0.112 0.112 0.113 0.112 0.112 301,278 0.1119 0.00%
2013-01-17 0 0.840 0.840 0.850 0.840 0.840 32,000 26,880 0.8400 0.112 0.112 0.113 0.112 0.112 241,023 0.1115 0.00%
2013-01-16 0 0.840 0.840 0.850 0.840 0.840 48,000 40,320 0.8400 0.112 0.112 0.113 0.112 0.112 361,534 0.1115 0.00%
2013-01-15 0 0.840 0.840 0.850 0.840 0.850 60,000 50,520 0.8420 0.112 0.112 0.113 0.112 0.113 451,918 0.1118 0.00%
2013-01-14 0 0.840 0.840 0.850 0.820 0.840 96,000 79,840 0.8317 0.112 0.112 0.113 0.109 0.112 723,068 0.1104 0.00%
2013-01-11 0 0.840 0.840 0.850 0.840 0.850 88,000 74,040 0.8414 0.112 0.112 0.113 0.112 0.113 662,813 0.1117 0.00%
2013-01-10 0 0.840 0.840 0.850 0.840 0.840 56,000 47,040 0.8400 0.112 0.112 0.113 0.112 0.112 421,790 0.1115 -1.18%
2013-01-09 0 0.850 0.840 0.850 0.840 0.850 44,000 37,120 0.8436 0.113 0.112 0.113 0.112 0.113 331,406 0.1120 0.00%
2013-01-08 0 0.850 0.840 0.850 0.840 0.850 76,000 64,320 0.8463 0.113 0.112 0.113 0.112 0.113 572,429 0.1124 1.19%
2013-01-07 0 0.840 0.840 0.850 0.840 0.840 40,000 33,600 0.8400 0.112 0.112 0.113 0.112 0.112 301,278 0.1115 0.00%
2013-01-04 0 0.840 0.840 0.850 0.840 0.850 68,000 57,240 0.8418 0.112 0.112 0.113 0.112 0.113 512,173 0.1118 -1.18%
2013-01-03 0 0.850 0.840 0.850 0.840 0.850 60,000 50,640 0.8440 0.113 0.112 0.113 0.112 0.113 451,918 0.1121 1.19%
2013-01-02 0 0.840 0.840 0.850 0.840 0.840 56,000 47,040 0.8400 0.112 0.112 0.113 0.112 0.112 421,790 0.1115 -1.18%
2012-12-31 0 0.850 0.840 0.850 0.840 0.850 24,000 20,280 0.8450 0.113 0.112 0.113 0.112 0.113 180,767 0.1122 1.19%
2012-12-28 0 0.840 0.840 0.850 0.840 0.840 44,000 36,960 0.8400 0.112 0.112 0.113 0.112 0.112 331,406 0.1115 -1.18%
2012-12-27 0 0.850 0.840 0.850 0.840 0.850 76,000 64,000 0.8421 0.113 0.112 0.113 0.112 0.113 572,429 0.1118 0.00%
2012-12-24 0 0.850 0.840 0.860 0.850 0.860 80,000 68,200 0.8525 0.113 0.112 0.114 0.113 0.114 602,557 0.1132 1.19%
2012-12-21 0 0.840 0.840 0.850 0.840 0.850 88,000 74,240 0.8436 0.112 0.112 0.113 0.112 0.113 662,813 0.1120 1.20%
2012-12-20 0 0.830 0.830 0.850 0.830 0.850 128,000 107,080 0.8366 0.110 0.110 0.113 0.110 0.113 964,091 0.1111 -1.19%
2012-12-19 0 0.840 0.840 0.850 0.840 0.850 68,000 57,480 0.8453 0.112 0.112 0.113 0.112 0.113 512,173 0.1122 -1.18%
2012-12-18 0 0.850 0.840 0.850 0.840 0.850 80,000 67,760 0.8470 0.113 0.112 0.113 0.112 0.113 602,557 0.1125 1.19%
2012-12-17 0 0.840 0.840 0.850 0.840 0.850 68,000 57,320 0.8429 0.112 0.112 0.113 0.112 0.113 512,173 0.1119 0.00%
2012-12-14 0 0.840 0.840 0.850 0.840 0.850 72,000 60,680 0.8428 0.112 0.112 0.113 0.112 0.113 542,301 0.1119 0.00%
2012-12-13 0 0.840 0.830 0.850 0.840 0.850 88,000 74,280 0.8441 0.112 0.110 0.113 0.112 0.113 662,813 0.1121 -1.18%
2012-12-12 0 0.850 0.840 0.850 0.840 0.850 44,000 37,240 0.8464 0.113 0.112 0.113 0.112 0.113 331,406 0.1124 1.19%
2012-12-11 0 0.840 0.840 0.850 0.840 0.850 44,000 37,160 0.8445 0.112 0.112 0.113 0.112 0.113 331,406 0.1121 -1.18%
2012-12-10 0 0.850 0.840 0.850 0.840 0.850 56,000 47,360 0.8457 0.113 0.112 0.113 0.112 0.113 421,790 0.1123 1.19%
2012-12-07 0 0.840 0.840 0.850 0.840 0.850 76,000 64,320 0.8463 0.112 0.112 0.113 0.112 0.113 572,429 0.1124 -1.18%
2012-12-06 0 0.850 0.840 0.850 0.840 0.850 64,000 54,160 0.8463 0.113 0.112 0.113 0.112 0.113 482,046 0.1124 1.19%
2012-12-05 0 0.840 0.830 0.840 0.840 0.840 52,000 43,680 0.8400 0.112 0.110 0.112 0.112 0.112 391,662 0.1115 0.00%
2012-12-04 0 0.840 0.830 0.850 0.840 0.840 56,000 47,040 0.8400 0.112 0.110 0.113 0.112 0.112 421,790 0.1115 0.00%
2012-12-03 0 0.840 0.830 0.840 0.840 0.840 60,000 50,400 0.8400 0.112 0.110 0.112 0.112 0.112 451,918 0.1115 0.00%
2012-11-30 0 0.840 0.830 0.840 0.840 0.840 56,000 47,040 0.8400 0.112 0.110 0.112 0.112 0.112 421,790 0.1115 0.00%
2012-11-29 0 0.840 0.830 0.840 0.840 0.840 76,000 63,840 0.8400 0.112 0.110 0.112 0.112 0.112 572,429 0.1115 0.00%
2012-11-28 0 0.840 0.830 0.840 0.840 0.840 56,000 47,040 0.8400 0.112 0.110 0.112 0.112 0.112 421,790 0.1115 0.00%
2012-11-27 0 0.840 0.830 0.840 0.840 0.840 60,000 50,400 0.8400 0.112 0.110 0.112 0.112 0.112 451,918 0.1115 0.00%
2012-11-26 0 0.840 0.830 0.840 0.830 0.840 56,000 46,800 0.8357 0.112 0.110 0.112 0.110 0.112 421,790 0.1110 0.00%
2012-11-23 0 0.840 0.830 0.840 0.830 0.840 88,000 73,440 0.8345 0.112 0.110 0.112 0.110 0.112 662,813 0.1108 1.20%
2012-11-22 0 0.830 0.830 0.840 0.830 0.840 320,000 265,680 0.8303 0.110 0.110 0.112 0.110 0.112 2,410,228 0.1102 0.00%
2012-11-21 0 0.830 0.820 0.830 0.830 0.830 120,000 99,600 0.8300 0.110 0.109 0.110 0.110 0.110 903,835 0.1102 -1.19%
2012-11-20 0 0.840 0.830 0.840 0.840 0.840 76,000 63,840 0.8400 0.112 0.110 0.112 0.112 0.112 572,429 0.1115 0.00%
2012-11-19 0 0.840 0.830 0.840 0.840 0.840 60,000 50,400 0.8400 0.112 0.110 0.112 0.112 0.112 451,918 0.1115 0.00%
2012-11-16 0 0.840 0.830 0.840 0.840 0.840 80,000 67,200 0.8400 0.112 0.110 0.112 0.112 0.112 602,557 0.1115 0.00%
2012-11-15 0 0.840 0.830 0.840 0.840 0.840 80,000 67,200 0.8400 0.112 0.110 0.112 0.112 0.112 602,557 0.1115 0.00%
2012-11-14 0 0.840 0.830 0.840 0.840 0.850 88,000 74,560 0.8473 0.112 0.110 0.112 0.112 0.113 662,813 0.1125 0.00%
2012-11-13 0 0.840 0.830 0.840 0.830 0.840 88,000 73,520 0.8355 0.112 0.110 0.112 0.110 0.112 662,813 0.1109 0.00%
2012-11-12 0 0.840 0.830 0.840 0.840 0.840 92,000 77,280 0.8400 0.112 0.110 0.112 0.112 0.112 692,940 0.1115 1.20%
2012-11-09 0 0.830 0.830 0.840 0.830 0.840 136,000 114,120 0.8391 0.110 0.110 0.112 0.110 0.112 1,024,347 0.1114 -1.19%
2012-11-08 0 0.840 0.830 0.840 0.830 0.840 108,000 90,400 0.8370 0.112 0.110 0.112 0.110 0.112 813,452 0.1111 0.00%
2012-11-07 0 0.840 0.830 0.840 0.840 0.840 80,000 67,200 0.8400 0.112 0.110 0.112 0.112 0.112 602,557 0.1115 0.00%
2012-11-06 0 0.840 0.830 0.840 0.830 0.840 120,000 100,600 0.8383 0.112 0.110 0.112 0.110 0.112 903,835 0.1113 0.00%
2012-11-05 0 0.840 0.830 0.840 0.840 0.840 132,000 110,880 0.8400 0.112 0.110 0.112 0.112 0.112 994,219 0.1115 0.00%
2012-11-02 0 0.840 0.840 0.850 0.840 0.850 52,000 43,760 0.8415 0.112 0.112 0.113 0.112 0.113 391,662 0.1117 0.00%
2012-11-01 0 0.840 0.840 0.850 0.840 0.840 64,000 53,760 0.8400 0.112 0.112 0.113 0.112 0.112 482,046 0.1115 0.00%
2012-10-31 0 0.840 0.830 0.840 0.840 0.840 88,000 73,920 0.8400 0.112 0.110 0.112 0.112 0.112 662,813 0.1115 0.00%
2012-10-30 0 0.840 0.840 0.850 0.840 0.840 64,000 53,760 0.8400 0.112 0.112 0.113 0.112 0.112 482,046 0.1115 0.00%
2012-10-29 0 0.840 0.840 0.850 0.840 0.840 64,000 53,760 0.8400 0.112 0.112 0.113 0.112 0.112 482,046 0.1115 0.00%
2012-10-26 0 0.840 0.840 0.850 0.840 0.840 56,000 47,040 0.8400 0.112 0.112 0.113 0.112 0.112 421,790 0.1115 0.00%
2012-10-25 0 0.840 0.840 0.850 0.840 0.840 40,000 33,600 0.8400 0.112 0.112 0.113 0.112 0.112 301,278 0.1115 0.00%
2012-10-24 0 0.840 0.830 0.850 0.840 0.840 96,000 80,640 0.8400 0.112 0.110 0.113 0.112 0.112 723,068 0.1115 0.00%
2012-10-22 0 0.840 0.830 0.840 0.840 0.840 48,000 40,320 0.8400 0.112 0.110 0.112 0.112 0.112 361,534 0.1115 0.00%
2012-10-19 0 0.840 0.840 0.850 0.840 0.840 36,000 30,240 0.8400 0.112 0.112 0.113 0.112 0.112 271,151 0.1115 0.00%
2012-10-18 0 0.840 0.830 0.840 0.840 0.840 56,000 47,040 0.8400 0.112 0.110 0.112 0.112 0.112 421,790 0.1115 0.00%
2012-10-17 0 0.840 0.830 0.840 0.840 0.840 84,000 70,560 0.8400 0.112 0.110 0.112 0.112 0.112 632,685 0.1115 0.00%
2012-10-16 0 0.840 0.830 0.840 0.840 0.840 120,000 100,800 0.8400 0.112 0.110 0.112 0.112 0.112 903,835 0.1115 0.00%
2012-10-15 0 0.840 0.840 0.850 0.840 0.840 72,000 60,480 0.8400 0.112 0.112 0.113 0.112 0.112 542,301 0.1115 0.00%
2012-10-12 0 0.840 0.830 0.850 0.840 0.840 148,000 124,320 0.8400 0.112 0.110 0.113 0.112 0.112 1,114,730 0.1115 0.00%
2012-10-11 0 0.840 0.840 0.850 0.830 0.840 68,000 56,720 0.8341 0.112 0.112 0.113 0.110 0.112 512,173 0.1107 0.00%
2012-10-10 0 0.840 0.840 0.860 0.840 0.840 40,000 33,600 0.8400 0.112 0.112 0.114 0.112 0.112 301,278 0.1115 0.00%
2012-10-09 0 0.840 0.840 0.850 0.840 0.840 60,000 50,400 0.8400 0.112 0.112 0.113 0.112 0.112 451,918 0.1115 0.00%
2012-10-08 0 0.840 0.840 0.850 0.840 0.850 72,000 60,880 0.8456 0.112 0.112 0.113 0.112 0.113 542,301 0.1123 0.00%
2012-10-05 0 0.840 0.840 0.850 0.840 0.840 48,000 40,320 0.8400 0.112 0.112 0.113 0.112 0.112 361,534 0.1115 0.00%
2012-10-04 0 0.840 0.840 0.850 0.840 0.840 56,000 47,040 0.8400 0.112 0.112 0.113 0.112 0.112 421,790 0.1115 0.00%
2012-10-03 0 0.840 0.840 0.850 0.840 0.840 48,000 40,320 0.8400 0.112 0.112 0.113 0.112 0.112 361,534 0.1115 0.00%
2012-09-28 0 0.840 0.840 0.850 0.840 0.840 52,000 43,680 0.8400 0.112 0.112 0.113 0.112 0.112 391,662 0.1115 0.00%
2012-09-27 0 0.840 0.840 0.850 0.840 0.840 44,000 36,960 0.8400 0.112 0.112 0.113 0.112 0.112 331,406 0.1115 0.00%
2012-09-26 0 0.840 0.840 0.850 0.840 0.850 52,000 43,880 0.8438 0.112 0.112 0.113 0.112 0.113 391,662 0.1120 0.00%
2012-09-25 0 0.840 0.840 0.850 0.840 0.840 32,000 26,880 0.8400 0.112 0.112 0.113 0.112 0.112 241,023 0.1115 0.00%
2012-09-24 0 0.840 0.840 0.850 0.840 0.840 24,000 20,160 0.8400 0.112 0.112 0.113 0.112 0.112 180,767 0.1115 0.00%
2012-09-21 0 0.840 0.840 0.850 0.840 0.840 52,000 43,680 0.8400 0.112 0.112 0.113 0.112 0.112 391,662 0.1115 0.00%
2012-09-20 0 0.840 0.840 0.850 0.840 0.840 56,000 47,040 0.8400 0.112 0.112 0.113 0.112 0.112 421,790 0.1115 0.00%
2012-09-19 0 0.840 0.830 0.840 0.840 0.840 92,000 77,280 0.8400 0.112 0.110 0.112 0.112 0.112 692,940 0.1115 0.00%
2012-09-18 0 0.840 0.830 0.840 0.840 0.840 112,000 94,080 0.8400 0.112 0.110 0.112 0.112 0.112 843,580 0.1115 0.00%
2012-09-17 0 0.840 0.840 0.850 0.840 0.840 56,000 47,040 0.8400 0.112 0.112 0.113 0.112 0.112 421,790 0.1115 0.00%
2012-09-14 0 0.840 0.840 0.850 0.840 0.840 52,000 43,680 0.8400 0.112 0.112 0.113 0.112 0.112 391,662 0.1115 0.00%
2012-09-13 0 0.840 0.840 0.850 0.840 0.840 56,000 47,040 0.8400 0.112 0.112 0.113 0.112 0.112 421,790 0.1115 0.00%
2012-09-12 0 0.840 0.840 0.850 0.840 0.840 64,000 53,760 0.8400 0.112 0.112 0.113 0.112 0.112 482,046 0.1115 0.00%
2012-09-11 0 0.840 0.840 0.850 0.840 0.840 56,000 47,040 0.8400 0.112 0.112 0.113 0.112 0.112 421,790 0.1115 0.00%
2012-09-10 0 0.840 0.840 0.850 0.840 0.840 40,000 33,600 0.8400 0.112 0.112 0.113 0.112 0.112 301,278 0.1115 0.00%
2012-09-07 0 0.840 0.830 0.850 0.840 0.840 64,000 53,760 0.8400 0.112 0.110 0.113 0.112 0.112 482,046 0.1115 0.00%
2012-09-06 0 0.840 0.840 0.850 0.830 0.840 232,000 193,920 0.8359 0.112 0.112 0.113 0.110 0.112 1,747,415 0.1110 0.00%
2012-09-05 0 0.840 0.840 0.850 - - 0 0 - 0.112 0.112 0.113 - - 0 - 0.00%
2012-09-04 0 0.840 0.830 0.840 0.840 0.840 68,000 57,120 0.8400 0.112 0.110 0.112 0.112 0.112 512,173 0.1115 0.00%
2012-09-03 0 0.840 0.830 0.850 0.840 0.840 68,000 57,120 0.8400 0.112 0.110 0.113 0.112 0.112 512,173 0.1115 0.00%
2012-08-31 0 0.840 0.840 0.850 0.840 0.840 44,000 36,960 0.8400 0.112 0.112 0.113 0.112 0.112 331,406 0.1115 0.00%
2012-08-30 0 0.840 0.840 0.850 0.840 0.840 52,000 43,680 0.8400 0.112 0.112 0.113 0.112 0.112 391,662 0.1115 0.00%
2012-08-29 0 0.840 0.840 0.850 0.840 0.840 48,000 40,320 0.8400 0.112 0.112 0.113 0.112 0.112 361,534 0.1115 0.00%
2012-08-28 0 0.840 0.840 0.850 0.840 0.840 52,000 43,680 0.8400 0.112 0.112 0.113 0.112 0.112 391,662 0.1115 0.00%
2012-08-27 0 0.840 0.840 0.850 0.840 0.840 52,000 43,680 0.8400 0.112 0.112 0.113 0.112 0.112 391,662 0.1115 0.00%
2012-08-24 0 0.840 0.840 0.850 0.840 0.840 56,000 47,040 0.8400 0.112 0.112 0.113 0.112 0.112 421,790 0.1115 -1.18%
2012-08-23 0 0.850 0.850 0.860 0.850 0.850 60,000 51,000 0.8500 0.113 0.113 0.114 0.113 0.113 451,918 0.1129 1.19%
2012-08-22 0 0.840 0.840 0.850 0.840 0.850 92,000 77,720 0.8448 0.112 0.112 0.113 0.112 0.113 692,940 0.1122 0.00%
2012-08-21 0 0.840 0.840 0.850 0.840 0.840 56,000 47,040 0.8400 0.112 0.112 0.113 0.112 0.112 421,790 0.1115 0.00%
2012-08-20 0 0.840 0.840 0.850 0.840 0.840 44,000 36,960 0.8400 0.112 0.112 0.113 0.112 0.112 331,406 0.1115 0.00%
2012-08-17 0 0.840 0.840 0.850 0.840 0.840 56,000 47,040 0.8400 0.112 0.112 0.113 0.112 0.112 421,790 0.1115 0.00%
2012-08-16 0 0.840 0.840 0.860 0.840 0.850 56,000 47,120 0.8414 0.112 0.112 0.114 0.112 0.113 421,790 0.1117 0.00%
2012-08-15 0 0.840 0.840 0.850 0.840 0.850 56,000 47,200 0.8429 0.112 0.112 0.113 0.112 0.113 421,790 0.1119 0.00%
2012-08-14 0 0.840 0.840 0.860 0.840 0.850 68,000 57,240 0.8418 0.112 0.112 0.114 0.112 0.113 512,173 0.1118 -1.18%
2012-08-13 0 0.850 0.840 0.850 0.840 0.850 56,000 47,560 0.8493 0.113 0.112 0.113 0.112 0.113 421,790 0.1128 1.19%
2012-08-10 0 0.840 0.840 0.850 0.840 0.850 40,000 33,640 0.8410 0.112 0.112 0.113 0.112 0.113 301,278 0.1117 0.00%
2012-08-09 0 0.840 0.840 0.850 0.840 0.840 20,000 16,800 0.8400 0.112 0.112 0.113 0.112 0.112 150,639 0.1115 -1.18%
2012-08-08 0 0.850 0.840 0.860 0.840 0.850 36,000 30,280 0.8411 0.113 0.112 0.114 0.112 0.113 271,151 0.1117 0.00%
2012-08-07 0 0.850 0.840 0.850 0.840 0.850 56,000 47,240 0.8436 0.113 0.112 0.113 0.112 0.113 421,790 0.1120 1.19%
2012-08-06 0 0.840 0.840 0.850 0.840 0.840 56,000 47,040 0.8400 0.112 0.112 0.113 0.112 0.112 421,790 0.1115 0.00%
2012-08-03 0 0.840 0.840 0.850 0.840 0.840 84,000 70,560 0.8400 0.112 0.112 0.113 0.112 0.112 632,685 0.1115 0.00%
2012-08-02 0 0.840 0.830 0.850 0.840 0.850 44,000 37,000 0.8409 0.112 0.110 0.113 0.112 0.113 331,406 0.1116 0.00%
2012-08-01 0 0.840 0.840 0.850 0.840 0.840 48,000 40,320 0.8400 0.112 0.112 0.113 0.112 0.112 361,534 0.1115 -1.18%
2012-07-31 0 0.850 0.840 0.860 0.840 0.850 44,000 37,360 0.8491 0.113 0.112 0.114 0.112 0.113 331,406 0.1127 0.00%
2012-07-30 0 0.850 0.840 0.860 0.840 0.850 20,000 16,920 0.8460 0.113 0.112 0.114 0.112 0.113 150,639 0.1123 1.19%
2012-07-27 0 0.840 0.840 0.860 0.840 0.840 172,000 144,480 0.8400 0.112 0.112 0.114 0.112 0.112 1,295,497 0.1115 0.00%
2012-07-26 0 0.840 0.840 0.860 0.840 0.850 64,000 53,800 0.8406 0.112 0.112 0.114 0.112 0.113 482,046 0.1116 0.00%
2012-07-25 0 0.840 0.830 0.850 0.840 0.840 60,000 50,400 0.8400 0.112 0.110 0.113 0.112 0.112 451,918 0.1115 0.00%
2012-07-24 0 0.840 0.840 0.850 0.840 0.840 40,000 33,600 0.8400 0.112 0.112 0.113 0.112 0.112 301,278 0.1115 0.00%
2012-07-23 0 0.840 0.840 0.860 0.840 0.840 64,000 53,760 0.8400 0.112 0.112 0.114 0.112 0.112 482,046 0.1115 0.00%
2012-07-20 0 0.840 0.840 0.850 0.840 0.850 64,000 53,920 0.8425 0.112 0.112 0.113 0.112 0.113 482,046 0.1119 -1.18%
2012-07-19 0 0.850 0.850 0.860 0.850 0.850 4,000 3,400 0.8500 0.113 0.113 0.114 0.113 0.113 30,128 0.1129 1.19%
2012-07-18 0 0.840 0.840 0.860 0.840 0.850 20,000 16,960 0.8480 0.112 0.112 0.114 0.112 0.113 150,639 0.1126 -1.18%
2012-07-17 0 0.850 0.840 0.850 0.850 0.860 32,000 27,240 0.8513 0.113 0.112 0.113 0.113 0.114 241,023 0.1130 0.00%
2012-07-16 0 0.850 0.840 0.850 0.850 0.850 64,000 54,400 0.8500 0.113 0.112 0.113 0.113 0.113 482,046 0.1129 1.19%
2012-07-13 0 0.840 0.840 0.850 0.840 0.850 56,000 47,480 0.8479 0.112 0.112 0.113 0.112 0.113 421,790 0.1126 0.00%
2012-07-12 0 0.840 0.840 0.850 0.840 0.850 64,000 53,960 0.8431 0.112 0.112 0.113 0.112 0.113 482,046 0.1119 0.00%
2012-07-11 0 0.840 0.840 0.860 0.840 0.840 56,000 47,040 0.8400 0.112 0.112 0.114 0.112 0.112 421,790 0.1115 -1.18%
2012-07-10 0 0.850 0.840 0.850 0.840 0.850 52,000 44,160 0.8492 0.113 0.112 0.113 0.112 0.113 391,662 0.1128 1.19%
2012-07-09 0 0.840 0.840 0.850 0.840 0.850 96,000 81,040 0.8442 0.112 0.112 0.113 0.112 0.113 723,068 0.1121 -1.18%
2012-07-06 0 0.850 0.840 0.850 0.840 0.850 40,000 33,880 0.8470 0.113 0.112 0.113 0.112 0.113 301,278 0.1125 0.00%
2012-07-05 0 0.850 0.840 0.870 0.840 0.850 104,000 88,240 0.8485 0.113 0.112 0.116 0.112 0.113 783,324 0.1126 0.00%
2012-07-04 0 0.850 0.840 0.850 0.840 0.850 44,000 37,200 0.8455 0.113 0.112 0.113 0.112 0.113 331,406 0.1122 -1.16%
2012-07-03 0 0.860 0.840 0.860 0.840 0.860 64,000 54,400 0.8500 0.114 0.112 0.114 0.112 0.114 482,046 0.1129 1.18%
2012-06-29 0 0.850 0.850 0.860 0.840 0.850 36,000 30,400 0.8444 0.113 0.113 0.114 0.112 0.113 271,151 0.1121 0.00%
2012-06-28 0 0.850 0.840 0.870 0.840 0.850 56,000 47,360 0.8457 0.113 0.112 0.116 0.112 0.113 421,790 0.1123 1.19%
2012-06-27 0 0.840 0.840 0.870 0.830 0.840 76,000 63,360 0.8337 0.112 0.112 0.116 0.110 0.112 572,429 0.1107 0.00%
2012-06-26 0 0.840 0.830 0.870 0.840 0.840 628,000 527,520 0.8400 0.112 0.110 0.116 0.112 0.112 4,730,072 0.1115 0.00%
2012-06-25 0 0.840 0.830 0.870 0.840 0.840 40,000 33,600 0.8400 0.112 0.110 0.116 0.112 0.112 301,278 0.1115 0.00%
2012-06-22 0 0.840 0.840 0.870 0.840 0.840 36,000 30,240 0.8400 0.112 0.112 0.116 0.112 0.112 271,151 0.1115 0.00%
2012-06-21 0 0.840 0.840 0.870 0.840 0.840 92,000 77,280 0.8400 0.112 0.112 0.116 0.112 0.112 692,940 0.1115 0.00%
2012-06-20 0 0.840 0.840 0.870 0.840 0.840 12,000 10,080 0.8400 0.112 0.112 0.116 0.112 0.112 90,384 0.1115 0.00%
2012-06-19 0 0.840 0.840 0.870 0.840 0.840 40,000 33,600 0.8400 0.112 0.112 0.116 0.112 0.112 301,278 0.1115 0.00%
2012-06-18 0 0.840 0.840 0.870 0.840 0.840 24,000 20,160 0.8400 0.112 0.112 0.116 0.112 0.112 180,767 0.1115 0.00%
2012-06-15 0 0.840 0.840 0.870 0.840 0.840 36,000 30,240 0.8400 0.112 0.112 0.116 0.112 0.112 271,151 0.1115 0.00%
2012-06-14 0 0.840 0.840 0.850 0.830 0.840 56,000 46,680 0.8336 0.112 0.112 0.113 0.110 0.112 421,790 0.1107 0.00%
2012-06-13 0 0.840 0.840 0.850 0.840 0.850 48,000 40,640 0.8467 0.112 0.112 0.113 0.112 0.113 361,534 0.1124 -1.18%
2012-06-12 0 0.850 0.840 0.850 0.840 0.850 20,000 16,920 0.8460 0.113 0.112 0.113 0.112 0.113 150,639 0.1123 -1.16%
2012-06-11 0 0.860 0.850 0.860 0.850 0.860 12,000 10,280 0.8567 0.114 0.113 0.114 0.113 0.114 90,384 0.1137 1.18%
2012-06-08 0 0.850 0.840 0.860 0.850 0.850 24,000 20,400 0.8500 0.113 0.112 0.114 0.113 0.113 180,767 0.1129 0.00%
2012-06-07 0 0.850 0.840 0.850 0.850 0.850 20,000 17,000 0.8500 0.113 0.112 0.113 0.113 0.113 150,639 0.1129 1.19%
2012-06-06 0 0.840 0.840 0.860 0.840 0.840 64,000 53,760 0.8400 0.112 0.112 0.114 0.112 0.112 482,046 0.1115 0.00%
2012-06-05 0 0.840 0.840 0.860 0.840 0.850 96,000 80,680 0.8404 0.112 0.112 0.114 0.112 0.113 723,068 0.1116 0.00%
2012-06-04 0 0.840 0.830 0.870 0.840 0.840 92,000 77,280 0.8400 0.112 0.110 0.116 0.112 0.112 692,940 0.1115 0.00%
2012-06-01 0 0.840 0.840 0.850 0.840 0.840 40,000 33,600 0.8400 0.112 0.112 0.113 0.112 0.112 301,278 0.1115 0.00%
2012-05-31 0 0.840 0.840 0.850 0.840 0.840 24,000 20,160 0.8400 0.112 0.112 0.113 0.112 0.112 180,767 0.1115 0.00%
2012-05-30 0 0.840 0.840 0.860 0.840 0.840 48,000 40,320 0.8400 0.112 0.112 0.114 0.112 0.112 361,534 0.1115 -1.18%
2012-05-29 0 0.850 0.840 0.850 0.850 0.850 44,000 37,400 0.8500 0.113 0.112 0.113 0.113 0.113 331,406 0.1129 0.00%
2012-05-28 0 0.850 0.840 0.880 0.850 0.850 60,000 51,000 0.8500 0.113 0.112 0.117 0.113 0.113 451,918 0.1129 0.00%
2012-05-25 0 0.850 0.840 0.860 0.850 0.850 64,000 54,400 0.8500 0.113 0.112 0.114 0.113 0.113 482,046 0.1129 0.00%
2012-05-24 0 0.850 0.840 0.850 0.850 0.850 48,000 40,800 0.8500 0.113 0.112 0.113 0.113 0.113 361,534 0.1129 1.19%
2012-05-23 0 0.840 0.840 0.850 0.840 0.840 36,000 30,240 0.8400 0.112 0.112 0.113 0.112 0.112 271,151 0.1115 0.00%
2012-05-22 0 0.840 0.840 0.850 0.840 0.840 32,000 26,880 0.8400 0.112 0.112 0.113 0.112 0.112 241,023 0.1115 0.00%
2012-05-21 0 0.840 0.840 0.860 0.840 0.840 40,000 33,600 0.8400 0.112 0.112 0.114 0.112 0.112 301,278 0.1115 0.00%
2012-05-18 0 0.840 0.840 0.860 0.840 0.840 40,000 33,600 0.8400 0.112 0.112 0.114 0.112 0.112 301,278 0.1115 0.00%
2012-05-17 0 0.840 0.830 0.840 0.840 0.850 96,000 81,080 0.8446 0.112 0.110 0.112 0.112 0.113 723,068 0.1121 0.00%
2012-05-16 0 0.840 0.840 0.850 0.840 0.840 48,000 40,320 0.8400 0.112 0.112 0.113 0.112 0.112 361,534 0.1115 -1.18%
2012-05-15 0 0.850 0.840 0.860 0.850 0.850 200,000 170,000 0.8500 0.113 0.112 0.114 0.113 0.113 1,506,392 0.1129 0.00%
2012-05-14 0 0.850 0.840 0.870 0.850 0.850 140,000 119,000 0.8500 0.113 0.112 0.116 0.113 0.113 1,054,475 0.1129 1.19%
2012-05-11 0 0.840 0.840 0.870 0.840 0.840 188,000 157,920 0.8400 0.112 0.112 0.116 0.112 0.112 1,416,009 0.1115 -1.18%
2012-05-10 0 0.850 0.840 0.870 0.850 0.850 80,000 68,000 0.8500 0.113 0.112 0.116 0.113 0.113 602,557 0.1129 1.19%
2012-05-09 0 0.860 0.850 0.870 0.860 0.860 160,000 137,600 0.8600 0.112 0.110 0.113 0.112 0.112 1,233,807 0.1115 1.18%
2012-05-08 0 0.850 0.850 0.860 0.850 0.860 284,000 244,200 0.8599 0.110 0.110 0.112 0.110 0.112 2,190,007 0.1115 0.00%
2012-05-07 0 0.850 0.850 0.870 0.850 0.850 16,000 13,600 0.8500 0.110 0.110 0.113 0.110 0.110 123,381 0.1102 -1.16%
2012-05-04 0 0.860 0.850 0.870 0.860 0.860 160,000 137,600 0.8600 0.112 0.110 0.113 0.112 0.112 1,233,807 0.1115 0.00%
2012-05-03 0 0.860 0.850 0.870 0.860 0.860 220,000 189,200 0.8600 0.112 0.110 0.113 0.112 0.112 1,696,485 0.1115 1.18%
2012-05-02 0 0.850 0.850 0.870 0.850 0.860 52,000 44,600 0.8577 0.110 0.110 0.113 0.110 0.112 400,987 0.1112 -1.16%
2012-04-30 0 0.860 0.860 0.870 0.860 0.860 44,000 37,840 0.8600 0.112 0.112 0.113 0.112 0.112 339,297 0.1115 -1.15%
2012-04-27 0 0.870 0.860 0.870 0.860 0.870 148,000 128,520 0.8684 0.113 0.112 0.113 0.112 0.113 1,141,271 0.1126 1.16%
2012-04-26 0 0.860 0.860 0.870 0.860 0.860 64,000 55,040 0.8600 0.112 0.112 0.113 0.112 0.112 493,523 0.1115 1.18%
2012-04-25 0 0.850 0.850 0.870 0.850 0.850 60,000 51,000 0.8500 0.110 0.110 0.113 0.110 0.110 462,678 0.1102 0.00%
2012-04-24 0 0.850 0.850 0.870 0.850 0.850 56,000 47,600 0.8500 0.110 0.110 0.113 0.110 0.110 431,832 0.1102 -1.16%
2012-04-23 0 0.860 0.860 0.870 0.860 0.870 88,000 76,360 0.8677 0.112 0.112 0.113 0.112 0.113 678,594 0.1125 1.18%
2012-04-20 0 0.850 0.850 0.870 0.850 0.850 68,000 57,800 0.8500 0.110 0.110 0.113 0.110 0.110 524,368 0.1102 0.00%
2012-04-19 0 0.850 0.850 0.860 0.850 0.850 56,000 47,600 0.8500 0.110 0.110 0.112 0.110 0.110 431,832 0.1102 0.00%
2012-04-18 0 0.850 0.850 0.870 0.850 0.850 100,000 85,000 0.8500 0.110 0.110 0.113 0.110 0.110 771,129 0.1102 0.00%
2012-04-17 0 0.850 0.850 0.870 0.850 0.850 36,000 30,600 0.8500 0.110 0.110 0.113 0.110 0.110 277,607 0.1102 0.00%
2012-04-16 0 0.850 0.850 0.870 0.850 0.860 168,000 143,880 0.8564 0.110 0.110 0.113 0.110 0.112 1,295,497 0.1111 0.00%
2012-04-13 0 0.850 0.850 0.870 0.850 0.850 56,000 47,600 0.8500 0.110 0.110 0.113 0.110 0.110 431,832 0.1102 0.00%
2012-04-12 0 0.850 0.850 0.870 0.850 0.850 52,000 44,200 0.8500 0.110 0.110 0.113 0.110 0.110 400,987 0.1102 0.00%
2012-04-11 0 0.850 0.850 0.870 0.850 0.850 56,000 47,600 0.8500 0.110 0.110 0.113 0.110 0.110 431,832 0.1102 0.00%
2012-04-10 0 0.850 0.850 0.870 0.850 0.850 76,000 64,600 0.8500 0.110 0.110 0.113 0.110 0.110 586,058 0.1102 0.00%
2012-04-05 0 0.850 0.840 0.870 - - 0 0 - 0.110 0.109 0.113 - - 0 - 0.00%
2012-04-03 0 0.850 0.850 0.870 0.850 0.850 44,000 37,400 0.8500 0.110 0.110 0.113 0.110 0.110 339,297 0.1102 1.19%
2012-04-02 0 0.840 0.840 0.870 0.840 0.840 60,000 50,400 0.8400 0.109 0.109 0.113 0.109 0.109 462,678 0.1089 0.00%
2012-03-30 0 0.840 0.840 0.870 0.840 0.840 60,000 50,400 0.8400 0.109 0.109 0.113 0.109 0.109 462,678 0.1089 0.00%
2012-03-29 0 0.840 0.840 0.870 0.840 0.840 44,000 36,960 0.8400 0.109 0.109 0.113 0.109 0.109 339,297 0.1089 0.00%
2012-03-28 0 0.840 0.840 0.870 0.840 0.850 96,000 81,200 0.8458 0.109 0.109 0.113 0.109 0.110 740,284 0.1097 0.00%
2012-03-27 0 0.840 0.840 0.850 0.840 0.850 120,000 101,400 0.8450 0.109 0.109 0.110 0.109 0.110 925,355 0.1096 -2.33%
2012-03-26 0 0.860 0.850 0.870 0.850 0.860 64,000 55,000 0.8594 0.112 0.110 0.113 0.110 0.112 493,523 0.1114 1.18%
2012-03-23 0 0.850 0.850 0.860 0.850 0.860 116,000 98,680 0.8507 0.110 0.110 0.112 0.110 0.112 894,510 0.1103 0.00%
2012-03-22 0 0.850 0.850 0.870 0.850 0.850 100,000 85,000 0.8500 0.110 0.110 0.113 0.110 0.110 771,129 0.1102 0.00%
2012-03-21 0 0.850 0.850 0.870 - - 0 0 - 0.110 0.110 0.113 - - 0 - 0.00%
2012-03-20 0 0.850 0.840 0.850 0.850 0.850 144,000 122,200 0.8486 0.110 0.109 0.110 0.110 0.110 1,110,426 0.1100 0.00%
2012-03-19 0 0.850 0.840 0.870 0.850 0.860 372,000 316,600 0.8511 0.110 0.109 0.113 0.110 0.112 2,868,601 0.1104 0.00%
2012-03-16 0 0.850 0.850 0.860 0.840 0.860 528,000 447,880 0.8483 0.110 0.110 0.112 0.109 0.112 4,071,563 0.1100 0.00%
2012-03-15 0 0.850 0.840 0.850 0.840 0.850 624,000 528,560 0.8471 0.110 0.109 0.110 0.109 0.110 4,811,847 0.1098 0.00%
2012-03-14 0 0.850 0.840 0.850 0.840 0.850 500,000 422,000 0.8440 0.110 0.109 0.110 0.109 0.110 3,855,647 0.1094 -1.16%
2012-03-13 0 0.860 0.840 0.860 0.840 0.870 540,000 457,040 0.8464 0.112 0.109 0.112 0.109 0.113 4,164,099 0.1098 2.38%
2012-03-12 0 0.840 0.840 0.850 0.840 0.850 400,000 339,440 0.8486 0.109 0.109 0.110 0.109 0.110 3,084,517 0.1100 -1.18%
2012-03-09 0 0.850 0.840 0.870 0.850 0.850 212,000 180,200 0.8500 0.110 0.109 0.113 0.110 0.110 1,634,794 0.1102 1.19%
2012-03-08 0 0.840 0.840 0.850 0.840 0.850 268,000 227,080 0.8473 0.109 0.109 0.110 0.109 0.110 2,066,627 0.1099 0.00%
2012-03-07 0 0.840 0.840 0.850 0.840 0.850 388,000 327,920 0.8452 0.109 0.109 0.110 0.109 0.110 2,991,982 0.1096 0.00%
2012-03-06 0 0.840 0.840 0.870 0.840 0.850 348,000 294,800 0.8471 0.109 0.109 0.113 0.109 0.110 2,683,530 0.1099 0.00%
2012-03-05 0 0.840 0.840 0.870 0.840 0.850 220,000 186,600 0.8482 0.109 0.109 0.113 0.109 0.110 1,696,485 0.1100 -1.18%
2012-03-02 0 0.850 0.840 0.850 0.850 0.870 140,000 119,080 0.8506 0.110 0.109 0.110 0.110 0.113 1,079,581 0.1103 0.00%
2012-03-01 0 0.850 0.840 0.860 0.850 0.860 208,000 176,960 0.8508 0.110 0.109 0.112 0.110 0.112 1,603,949 0.1103 0.00%
2012-02-29 0 0.850 0.840 0.850 0.840 0.850 116,000 98,000 0.8448 0.110 0.109 0.110 0.109 0.110 894,510 0.1096 0.00%
2012-02-28 0 0.850 0.840 0.870 0.850 0.850 92,000 78,200 0.8500 0.110 0.109 0.113 0.110 0.110 709,439 0.1102 0.00%
2012-02-27 0 0.850 0.840 0.870 0.850 0.850 56,000 47,600 0.8500 0.110 0.109 0.113 0.110 0.110 431,832 0.1102 0.00%
2012-02-24 0 0.850 0.840 0.870 0.850 0.850 56,000 47,600 0.8500 0.110 0.109 0.113 0.110 0.110 431,832 0.1102 -1.16%
2012-02-23 0 0.860 0.840 0.870 0.840 0.860 92,000 78,720 0.8557 0.112 0.109 0.113 0.109 0.112 709,439 0.1110 1.18%
2012-02-22 0 0.850 0.850 0.860 0.850 0.850 52,000 44,200 0.8500 0.110 0.110 0.112 0.110 0.110 400,987 0.1102 0.00%
2012-02-21 0 0.850 0.850 0.870 0.850 0.850 32,000 27,200 0.8500 0.110 0.110 0.113 0.110 0.110 246,761 0.1102 -1.16%
2012-02-20 0 0.860 0.850 0.860 0.860 0.860 52,000 44,720 0.8600 0.112 0.110 0.112 0.112 0.112 400,987 0.1115 1.18%
2012-02-17 0 0.850 0.850 0.870 0.850 0.850 56,000 47,600 0.8500 0.110 0.110 0.113 0.110 0.110 431,832 0.1102 0.00%
2012-02-16 0 0.850 0.850 0.870 0.850 0.850 56,000 47,600 0.8500 0.110 0.110 0.113 0.110 0.110 431,832 0.1102 -1.16%
2012-02-15 0 0.860 0.850 0.870 0.860 0.860 52,000 44,720 0.8600 0.112 0.110 0.113 0.112 0.112 400,987 0.1115 0.00%
2012-02-14 0 0.860 0.850 0.870 0.860 0.860 40,000 34,400 0.8600 0.112 0.110 0.113 0.112 0.112 308,452 0.1115 0.00%
2012-02-13 0 0.860 0.840 0.870 0.860 0.870 80,000 69,440 0.8680 0.112 0.109 0.113 0.112 0.113 616,903 0.1126 1.18%
2012-02-10 0 0.850 0.840 0.870 0.850 0.850 396,000 336,600 0.8500 0.110 0.109 0.113 0.110 0.110 3,053,672 0.1102 0.00%
2012-02-09 0 0.850 0.840 0.870 0.850 0.850 52,000 44,200 0.8500 0.110 0.109 0.113 0.110 0.110 400,987 0.1102 -1.16%
2012-02-08 0 0.860 0.850 0.860 0.860 0.860 56,000 48,160 0.8600 0.112 0.110 0.112 0.112 0.112 431,832 0.1115 1.18%
2012-02-07 0 0.850 0.850 0.870 0.850 0.850 36,000 30,600 0.8500 0.110 0.110 0.113 0.110 0.110 277,607 0.1102 0.00%
2012-02-06 0 0.850 0.840 0.870 0.850 0.850 236,000 200,600 0.8500 0.110 0.109 0.113 0.110 0.110 1,819,865 0.1102 0.00%
2012-02-03 0 0.850 0.850 0.870 0.850 0.850 56,000 47,600 0.8500 0.110 0.110 0.113 0.110 0.110 431,832 0.1102 -1.16%
2012-02-02 0 0.860 0.850 0.870 0.860 0.860 52,000 44,720 0.8600 0.112 0.110 0.113 0.112 0.112 400,987 0.1115 0.00%
2012-02-01 0 0.860 0.860 0.870 0.860 0.860 48,000 41,280 0.8600 0.112 0.112 0.113 0.112 0.112 370,142 0.1115 0.00%
2012-01-31 0 0.860 0.850 0.870 0.860 0.860 52,000 44,720 0.8600 0.112 0.110 0.113 0.112 0.112 400,987 0.1115 0.00%
2012-01-30 0 0.860 0.860 0.870 0.860 0.860 40,000 34,400 0.8600 0.112 0.112 0.113 0.112 0.112 308,452 0.1115 1.18%
2012-01-27 0 0.850 0.850 0.870 0.850 0.850 32,000 27,200 0.8500 0.110 0.110 0.113 0.110 0.110 246,761 0.1102 -1.16%
2012-01-26 0 0.860 0.860 0.870 0.860 0.860 48,000 41,280 0.8600 0.112 0.112 0.113 0.112 0.112 370,142 0.1115 0.00%
2012-01-20 0 0.860 0.860 0.870 0.860 0.870 52,000 44,800 0.8615 0.112 0.112 0.113 0.112 0.113 400,987 0.1117 1.18%
2012-01-19 0 0.850 0.850 0.870 0.850 0.850 40,000 34,000 0.8500 0.110 0.110 0.113 0.110 0.110 308,452 0.1102 -1.16%
2012-01-18 0 0.860 0.850 0.870 0.860 0.860 52,000 44,720 0.8600 0.112 0.110 0.113 0.112 0.112 400,987 0.1115 1.18%
2012-01-17 0 0.850 0.850 0.870 0.850 0.850 32,000 27,200 0.8500 0.110 0.110 0.113 0.110 0.110 246,761 0.1102 0.00%
2012-01-16 0 0.850 0.850 0.870 0.850 0.850 36,000 30,600 0.8500 0.110 0.110 0.113 0.110 0.110 277,607 0.1102 -1.16%
2012-01-13 0 0.860 0.850 0.870 0.860 0.860 56,000 48,160 0.8600 0.112 0.110 0.113 0.112 0.112 431,832 0.1115 1.18%
2012-01-12 0 0.850 0.850 0.870 0.850 0.850 36,000 30,600 0.8500 0.110 0.110 0.113 0.110 0.110 277,607 0.1102 0.00%
2012-01-11 0 0.850 0.850 0.860 0.850 0.860 84,000 71,840 0.8552 0.110 0.110 0.112 0.110 0.112 647,749 0.1109 -1.16%
2012-01-10 0 0.860 0.860 0.870 0.860 0.860 40,000 34,400 0.8600 0.112 0.112 0.113 0.112 0.112 308,452 0.1115 0.00%
2012-01-09 0 0.860 0.860 0.870 0.860 0.860 44,000 37,840 0.8600 0.112 0.112 0.113 0.112 0.112 339,297 0.1115 1.18%
2012-01-06 0 0.850 0.850 0.870 0.850 0.850 52,000 44,200 0.8500 0.110 0.110 0.113 0.110 0.110 400,987 0.1102 -1.16%
2012-01-05 0 0.860 0.850 0.860 0.860 0.860 56,000 48,160 0.8600 0.112 0.110 0.112 0.112 0.112 431,832 0.1115 1.18%
2012-01-04 0 0.850 0.850 0.870 0.850 0.850 56,000 47,600 0.8500 0.110 0.110 0.113 0.110 0.110 431,832 0.1102 -1.16%
2012-01-03 0 0.860 0.860 0.870 0.860 0.860 52,000 44,720 0.8600 0.112 0.112 0.113 0.112 0.112 400,987 0.1115 0.00%
2011-12-30 0 0.860 0.860 0.870 0.850 0.860 140,000 119,600 0.8543 0.112 0.112 0.113 0.110 0.112 1,079,581 0.1108 1.18%
2011-12-29 0 0.850 0.850 0.870 0.850 0.850 60,000 51,000 0.8500 0.110 0.110 0.113 0.110 0.110 462,678 0.1102 -1.16%
2011-12-28 0 0.860 0.850 0.870 0.860 0.860 292,000 251,120 0.8600 0.112 0.110 0.113 0.112 0.112 2,251,698 0.1115 0.00%
2011-12-23 0 0.860 0.850 0.860 0.860 0.860 56,000 48,160 0.8600 0.112 0.110 0.112 0.112 0.112 431,832 0.1115 0.00%
2011-12-22 0 0.860 0.850 0.870 0.860 0.860 56,000 48,160 0.8600 0.112 0.110 0.113 0.112 0.112 431,832 0.1115 0.00%
2011-12-21 0 0.860 0.860 0.870 0.850 0.850 64,000 54,400 0.8500 0.112 0.112 0.113 0.110 0.110 493,523 0.1102 1.18%
2011-12-20 0 0.850 0.850 0.870 0.850 0.850 52,000 44,200 0.8500 0.110 0.110 0.113 0.110 0.110 400,987 0.1102 -1.16%
2011-12-19 0 0.860 0.860 0.870 0.860 0.860 44,000 37,840 0.8600 0.112 0.112 0.113 0.112 0.112 339,297 0.1115 0.00%
2011-12-16 0 0.860 0.850 0.870 0.860 0.860 60,000 51,600 0.8600 0.112 0.110 0.113 0.112 0.112 462,678 0.1115 1.18%
2011-12-15 0 0.850 0.850 0.870 0.850 0.850 48,000 40,800 0.8500 0.110 0.110 0.113 0.110 0.110 370,142 0.1102 0.00%
2011-12-14 0 0.850 0.850 0.870 0.850 0.850 56,000 47,600 0.8500 0.110 0.110 0.113 0.110 0.110 431,832 0.1102 0.00%
2011-12-13 0 0.850 0.850 0.870 0.850 0.860 88,000 75,360 0.8564 0.110 0.110 0.113 0.110 0.112 678,594 0.1111 -1.16%
2011-12-12 0 0.860 0.860 0.870 0.860 0.870 56,000 48,360 0.8636 0.112 0.112 0.113 0.112 0.113 431,832 0.1120 1.18%
2011-12-09 0 0.850 0.850 0.870 0.850 0.850 44,000 37,400 0.8500 0.110 0.110 0.113 0.110 0.110 339,297 0.1102 0.00%
2011-12-08 0 0.850 0.850 0.870 0.850 0.850 48,000 40,800 0.8500 0.110 0.110 0.113 0.110 0.110 370,142 0.1102 0.00%
2011-12-07 0 0.850 0.850 0.870 0.850 0.850 56,000 47,600 0.8500 0.110 0.110 0.113 0.110 0.110 431,832 0.1102 -1.16%
2011-12-06 0 0.860 0.860 0.870 0.860 0.860 36,000 30,960 0.8600 0.112 0.112 0.113 0.112 0.112 277,607 0.1115 0.00%
2011-12-05 0 0.860 0.860 0.870 0.860 0.860 44,000 37,840 0.8600 0.112 0.112 0.113 0.112 0.112 339,297 0.1115 1.18%
2011-12-02 0 0.850 0.850 0.870 0.850 0.850 56,000 47,600 0.8500 0.110 0.110 0.113 0.110 0.110 431,832 0.1102 -1.16%
2011-12-01 0 0.860 0.850 0.870 0.860 0.860 56,000 48,160 0.8600 0.112 0.110 0.113 0.112 0.112 431,832 0.1115 1.18%
2011-11-30 0 0.850 0.850 0.870 0.850 0.850 64,000 54,400 0.8500 0.110 0.110 0.113 0.110 0.110 493,523 0.1102 -1.16%
2011-11-29 0 0.860 0.860 0.870 0.860 0.860 48,000 41,280 0.8600 0.112 0.112 0.113 0.112 0.112 370,142 0.1115 0.00%
2011-11-28 0 0.860 0.860 0.870 0.860 0.860 56,000 48,160 0.8600 0.112 0.112 0.113 0.112 0.112 431,832 0.1115 1.18%
2011-11-25 0 0.850 0.850 0.870 0.850 0.860 60,000 51,200 0.8533 0.110 0.110 0.113 0.110 0.112 462,678 0.1107 -1.16%
2011-11-24 0 0.860 0.860 0.870 0.860 0.860 60,000 51,600 0.8600 0.112 0.112 0.113 0.112 0.112 462,678 0.1115 1.18%
2011-11-23 0 0.850 0.850 0.870 0.850 0.850 60,000 51,000 0.8500 0.110 0.110 0.113 0.110 0.110 462,678 0.1102 -1.16%
2011-11-22 0 0.860 0.860 0.870 0.860 0.860 68,000 58,480 0.8600 0.112 0.112 0.113 0.112 0.112 524,368 0.1115 0.00%
2011-11-21 0 0.860 0.860 0.870 0.860 0.860 76,000 65,360 0.8600 0.112 0.112 0.113 0.112 0.112 586,058 0.1115 1.18%
2011-11-18 0 0.850 0.850 0.870 0.850 0.860 64,000 54,600 0.8531 0.110 0.110 0.113 0.110 0.112 493,523 0.1106 0.00%
2011-11-17 0 0.850 0.850 0.870 0.850 0.850 68,000 57,800 0.8500 0.110 0.110 0.113 0.110 0.110 524,368 0.1102 -1.16%
2011-11-16 0 0.860 0.860 0.870 0.860 0.860 60,000 51,600 0.8600 0.112 0.112 0.113 0.112 0.112 462,678 0.1115 0.00%
2011-11-15 0 0.860 0.860 0.870 0.860 0.860 60,000 51,600 0.8600 0.112 0.112 0.113 0.112 0.112 462,678 0.1115 0.00%
2011-11-14 0 0.860 0.850 0.870 0.860 0.860 64,000 55,040 0.8600 0.112 0.110 0.113 0.112 0.112 493,523 0.1115 1.18%
2011-11-11 0 0.850 0.850 0.870 0.850 0.850 56,000 47,600 0.8500 0.110 0.110 0.113 0.110 0.110 431,832 0.1102 0.00%
2011-11-10 0 0.850 0.850 0.870 0.850 0.850 52,000 44,200 0.8500 0.110 0.110 0.113 0.110 0.110 400,987 0.1102 -1.16%
2011-11-09 0 0.860 0.860 0.870 0.860 0.860 52,000 44,720 0.8600 0.112 0.112 0.113 0.112 0.112 400,987 0.1115 1.18%
2011-11-08 0 0.850 0.850 0.870 0.850 0.850 40,000 34,160 0.8540 0.110 0.110 0.113 0.110 0.110 308,452 0.1107 -1.16%
2011-11-07 0 0.860 0.860 0.870 0.860 0.860 44,000 37,840 0.8600 0.112 0.112 0.113 0.112 0.112 339,297 0.1115 1.18%
2011-11-04 0 0.850 0.850 0.870 0.850 0.850 44,000 37,400 0.8500 0.110 0.110 0.113 0.110 0.110 339,297 0.1102 0.00%
2011-11-03 0 0.850 0.850 0.870 0.850 0.850 52,000 44,200 0.8500 0.110 0.110 0.113 0.110 0.110 400,987 0.1102 0.00%
2011-11-02 0 0.850 0.850 0.870 0.850 0.850 64,000 54,400 0.8500 0.110 0.110 0.113 0.110 0.110 493,523 0.1102 0.00%
2011-11-01 0 0.850 0.850 0.870 0.850 0.850 60,000 51,000 0.8500 0.110 0.110 0.113 0.110 0.110 462,678 0.1102 0.00%
2011-10-31 0 0.850 0.850 0.870 0.850 0.850 56,000 47,600 0.8500 0.110 0.110 0.113 0.110 0.110 431,832 0.1102 -1.16%
2011-10-28 0 0.860 0.860 0.870 0.850 0.850 56,000 47,600 0.8500 0.112 0.112 0.113 0.110 0.110 431,832 0.1102 -1.15%
2011-10-27 0 0.870 0.860 0.870 0.850 0.870 104,000 89,440 0.8600 0.113 0.112 0.113 0.110 0.113 801,975 0.1115 2.35%
2011-10-26 0 0.850 0.850 0.870 0.850 0.860 56,000 47,680 0.8514 0.110 0.110 0.113 0.110 0.112 431,832 0.1104 -1.16%
2011-10-25 0 0.860 0.860 0.870 0.860 0.860 104,000 89,440 0.8600 0.112 0.112 0.113 0.112 0.112 801,975 0.1115 0.00%
2011-10-24 0 0.860 0.860 0.870 0.860 0.860 36,000 30,960 0.8600 0.112 0.112 0.113 0.112 0.112 277,607 0.1115 0.00%
2011-10-21 0 0.860 0.860 0.870 0.860 0.860 40,000 34,400 0.8600 0.112 0.112 0.113 0.112 0.112 308,452 0.1115 1.18%
2011-10-20 0 0.850 0.850 0.870 0.850 0.850 48,000 40,800 0.8500 0.110 0.110 0.113 0.110 0.110 370,142 0.1102 0.00%
2011-10-19 0 0.850 0.850 0.870 0.850 0.850 60,000 51,000 0.8500 0.110 0.110 0.113 0.110 0.110 462,678 0.1102 0.00%
2011-10-18 0 0.850 0.850 0.870 0.850 0.850 92,000 78,200 0.8500 0.110 0.110 0.113 0.110 0.110 709,439 0.1102 0.00%
2011-10-17 0 0.850 0.850 0.870 0.850 0.870 72,000 62,000 0.8611 0.110 0.110 0.113 0.110 0.113 555,213 0.1117 -1.16%
2011-10-14 0 0.860 0.850 0.870 0.860 0.860 52,000 44,720 0.8600 0.112 0.110 0.113 0.112 0.112 400,987 0.1115 0.00%
2011-10-13 0 0.860 0.850 0.870 0.860 0.860 52,000 44,720 0.8600 0.112 0.110 0.113 0.112 0.112 400,987 0.1115 0.00%
2011-10-12 0 0.860 0.850 0.870 0.860 0.860 48,000 41,280 0.8600 0.112 0.110 0.113 0.112 0.112 370,142 0.1115 -1.15%
2011-10-11 0 0.870 0.860 0.870 0.850 0.870 112,000 96,480 0.8614 0.113 0.112 0.113 0.110 0.113 863,665 0.1117 2.35%
2011-10-10 0 0.850 0.840 0.870 0.850 0.850 56,000 47,600 0.8500 0.110 0.109 0.113 0.110 0.110 431,832 0.1102 0.00%
2011-10-07 0 0.850 0.840 0.860 0.850 0.850 76,000 64,600 0.8500 0.110 0.109 0.112 0.110 0.110 586,058 0.1102 0.00%
2011-10-06 0 0.850 0.840 0.870 0.840 0.850 208,000 176,560 0.8488 0.110 0.109 0.113 0.109 0.110 1,603,949 0.1101 0.00%
2011-10-04 0 0.850 0.850 0.870 0.830 0.850 108,000 91,400 0.8463 0.110 0.110 0.113 0.108 0.110 832,820 0.1097 1.19%
2011-10-03 0 0.840 0.840 0.870 0.840 0.840 716,000 601,440 0.8400 0.109 0.109 0.113 0.109 0.109 5,521,286 0.1089 -1.18%
2011-09-30 0 0.850 0.850 0.860 0.850 0.850 64,000 54,400 0.8500 0.110 0.110 0.112 0.110 0.110 493,523 0.1102 -1.16%
2011-09-28 0 0.860 0.860 0.870 0.860 0.860 56,000 48,160 0.8600 0.112 0.112 0.113 0.112 0.112 431,832 0.1115 0.00%
2011-09-27 0 0.860 0.860 0.870 0.860 0.860 100,000 86,000 0.8600 0.112 0.112 0.113 0.112 0.112 771,129 0.1115 1.18%
2011-09-26 0 0.850 0.850 0.870 0.840 0.860 104,000 88,560 0.8515 0.110 0.110 0.113 0.109 0.112 801,975 0.1104 0.00%
2011-09-23 0 0.850 0.850 0.860 0.830 0.860 240,000 204,320 0.8513 0.110 0.110 0.112 0.108 0.112 1,850,710 0.1104 0.00%
2011-09-22 0 0.850 0.850 0.860 0.850 0.870 144,000 124,160 0.8622 0.110 0.110 0.112 0.110 0.113 1,110,426 0.1118 -1.16%
2011-09-21 0 0.860 0.860 0.880 0.860 0.870 104,000 90,280 0.8681 0.112 0.112 0.114 0.112 0.113 801,975 0.1126 0.00%
2011-09-20 0 0.860 0.860 0.890 0.860 0.860 56,000 48,160 0.8600 0.112 0.112 0.115 0.112 0.112 431,832 0.1115 0.00%
2011-09-19 0 0.860 0.860 0.890 0.860 0.860 80,000 68,800 0.8600 0.112 0.112 0.115 0.112 0.112 616,903 0.1115 -1.15%
2011-09-16 0 0.870 0.860 0.890 0.870 0.870 120,000 104,400 0.8700 0.113 0.112 0.115 0.113 0.113 925,355 0.1128 1.16%
2011-09-15 0 0.860 0.860 0.890 0.850 0.850 56,000 47,600 0.8500 0.112 0.112 0.115 0.110 0.110 431,832 0.1102 1.18%
2011-09-14 0 0.850 0.850 0.890 0.840 0.860 208,000 177,320 0.8525 0.110 0.110 0.115 0.109 0.112 1,603,949 0.1106 0.00%
2011-09-12 0 0.850 0.850 0.880 0.850 0.850 8,000 6,800 0.8500 0.110 0.110 0.114 0.110 0.110 61,690 0.1102 -1.16%
2011-09-09 0 0.860 0.860 0.900 0.860 0.870 12,000 10,400 0.8667 0.112 0.112 0.117 0.112 0.113 92,536 0.1124 -2.27%
2011-09-08 0 0.880 0.870 0.880 0.880 0.890 20,000 17,760 0.8880 0.114 0.113 0.114 0.114 0.115 154,226 0.1152 -1.12%
2011-09-07 0 0.890 0.890 0.900 0.880 0.890 40,000 35,360 0.8840 0.115 0.115 0.117 0.114 0.115 308,452 0.1146 1.14%
2011-09-06 0 0.880 0.860 0.900 - - 0 0 - 0.114 0.112 0.117 - - 0 - 0.00%
2011-09-05 0 0.880 0.870 0.900 - - 4,000 3,520 0.8800 0.114 0.113 0.117 - - 30,845 0.1141 0.00%
2011-09-02 0 0.880 0.870 0.910 0.880 0.880 80,000 70,400 0.8800 0.114 0.113 0.118 0.114 0.114 616,903 0.1141 1.15%
2011-09-01 0 0.870 0.870 0.910 0.860 0.880 152,000 131,960 0.8682 0.113 0.113 0.118 0.112 0.114 1,172,117 0.1126 -1.14%
2011-08-31 0 0.880 0.880 0.900 0.880 0.900 116,000 103,680 0.8938 0.114 0.114 0.117 0.114 0.117 894,510 0.1159 0.00%
2011-08-30 0 0.880 0.880 0.930 0.870 0.950 160,000 143,040 0.8940 0.114 0.114 0.121 0.113 0.123 1,233,807 0.1159 1.15%
2011-08-29 0 0.870 0.870 0.900 0.870 0.870 132,000 114,840 0.8700 0.113 0.113 0.117 0.113 0.113 1,017,891 0.1128 -2.25%
2011-08-26 0 0.890 0.880 0.900 0.880 0.890 132,000 116,440 0.8821 0.115 0.114 0.117 0.114 0.115 1,017,891 0.1144 2.30%
2011-08-25 0 0.870 0.870 0.900 0.870 0.880 172,000 151,120 0.8786 0.113 0.113 0.117 0.113 0.114 1,326,342 0.1139 0.00%
2011-08-24 0 0.870 0.870 0.880 0.870 0.890 164,000 143,240 0.8734 0.113 0.113 0.114 0.113 0.115 1,264,652 0.1133 1.16%
2011-08-23 0 0.870 0.870 0.900 0.870 0.870 208,000 180,960 0.8700 0.112 0.112 0.115 0.112 0.112 1,622,600 0.1115 -1.14%
2011-08-22 0 0.880 0.870 0.900 0.880 0.900 328,000 288,720 0.8802 0.113 0.112 0.115 0.113 0.115 2,558,715 0.1128 1.15%
2011-08-19 0 0.870 0.860 0.900 0.870 0.890 464,000 409,400 0.8823 0.112 0.110 0.115 0.112 0.114 3,619,645 0.1131 -1.14%
2011-08-18 0 0.880 0.880 0.890 0.880 0.910 484,000 430,120 0.8887 0.113 0.113 0.114 0.113 0.117 3,775,665 0.1139 -2.22%
2011-08-17 0 0.900 0.900 0.910 0.890 0.900 228,000 203,600 0.8930 0.115 0.115 0.117 0.114 0.115 1,778,619 0.1145 1.12%
2011-08-16 0 0.890 0.890 0.910 0.890 0.900 160,000 143,480 0.8968 0.114 0.114 0.117 0.114 0.115 1,248,154 0.1150 1.14%
2011-08-15 0 0.880 0.880 0.900 0.880 0.890 156,000 138,040 0.8849 0.113 0.113 0.115 0.113 0.114 1,216,950 0.1134 -1.12%
2011-08-12 0 0.890 0.890 0.900 0.870 0.900 200,000 175,960 0.8798 0.114 0.114 0.115 0.112 0.115 1,560,192 0.1128 1.14%
2011-08-11 0 0.880 0.880 0.900 0.860 0.880 244,000 212,400 0.8705 0.113 0.113 0.115 0.110 0.113 1,903,434 0.1116 -2.22%
2011-08-10 0 0.900 0.880 0.900 0.860 0.900 224,000 197,560 0.8820 0.115 0.113 0.115 0.110 0.115 1,747,415 0.1131 1.12%
2011-08-09 0 0.890 0.880 0.900 0.850 0.890 304,000 261,640 0.8607 0.114 0.113 0.115 0.109 0.114 2,371,492 0.1103 3.49%
2011-08-08 0 0.860 0.850 0.900 0.840 0.870 288,000 247,360 0.8589 0.110 0.109 0.115 0.108 0.112 2,246,676 0.1101 -2.27%
2011-08-05 0 0.880 0.870 0.900 0.880 0.880 4,000 3,520 0.8800 0.113 0.112 0.115 0.113 0.113 31,204 0.1128 0.00%
2011-08-04 0 0.880 0.880 0.900 0.860 0.880 140,000 122,800 0.8771 0.113 0.113 0.115 0.110 0.113 1,092,134 0.1124 0.00%
2011-08-03 0 0.880 0.880 0.900 0.870 0.880 244,000 213,880 0.8766 0.113 0.113 0.115 0.112 0.113 1,903,434 0.1124 -1.12%
2011-08-02 0 0.890 0.890 0.910 0.860 0.880 164,000 142,640 0.8698 0.114 0.114 0.117 0.110 0.113 1,279,357 0.1115 1.14%
2011-08-01 0 0.880 0.880 0.900 0.880 0.880 112,000 98,560 0.8800 0.113 0.113 0.115 0.113 0.113 873,707 0.1128 2.33%
2011-07-29 0 0.860 0.860 0.900 0.860 0.880 144,000 125,600 0.8722 0.110 0.110 0.115 0.110 0.113 1,123,338 0.1118 -1.15%
2011-07-28 0 0.870 0.870 0.900 0.850 0.870 52,000 44,920 0.8638 0.112 0.112 0.115 0.109 0.112 405,650 0.1107 1.16%
2011-07-27 0 0.860 0.860 0.900 0.860 0.860 88,000 75,680 0.8600 0.110 0.110 0.115 0.110 0.110 686,484 0.1102 -4.44%
2011-07-26 0 0.900 0.850 0.900 0.900 0.900 12,000 10,800 0.9000 0.115 0.109 0.115 0.115 0.115 93,612 0.1154 3.45%
2011-07-25 0 0.870 0.870 0.900 0.870 0.870 48,000 41,760 0.8700 0.112 0.112 0.115 0.112 0.112 374,446 0.1115 -1.14%
2011-07-22 0 0.880 0.880 0.900 0.860 0.880 40,000 34,960 0.8740 0.113 0.113 0.115 0.110 0.113 312,038 0.1120 -2.22%
2011-07-21 0 0.900 0.900 0.910 0.890 0.910 164,000 146,760 0.8949 0.115 0.115 0.117 0.114 0.117 1,279,357 0.1147 0.00%
2011-07-20 0 0.900 0.870 0.900 0.870 0.900 44,000 38,880 0.8836 0.115 0.112 0.115 0.112 0.115 343,242 0.1133 4.65%
2011-07-19 0 0.860 0.860 0.900 0.860 0.860 44,000 37,840 0.8600 0.110 0.110 0.115 0.110 0.110 343,242 0.1102 -2.27%
2011-07-18 0 0.880 0.860 0.900 0.850 0.920 56,000 48,600 0.8679 0.113 0.110 0.115 0.109 0.118 436,854 0.1113 2.33%
2011-07-15 0 0.860 0.860 0.900 0.840 0.860 192,000 163,920 0.8538 0.110 0.110 0.115 0.108 0.110 1,497,784 0.1094 -3.37%
2011-07-14 0 0.890 0.860 0.900 0.830 0.910 332,000 294,320 0.8865 0.114 0.110 0.115 0.106 0.117 2,589,919 0.1136 1.14%
2011-07-13 0 0.880 0.880 0.920 0.870 0.870 32,000 28,000 0.8750 0.113 0.113 0.118 0.112 0.112 249,631 0.1122 2.33%
2011-07-12 0 0.860 0.860 0.920 0.840 0.870 140,000 120,840 0.8631 0.110 0.110 0.118 0.108 0.112 1,092,134 0.1106 1.18%
2011-07-11 0 0.850 0.850 0.870 0.850 0.850 100,000 85,000 0.8500 0.109 0.109 0.112 0.109 0.109 780,096 0.1090 0.00%
2011-07-08 0 0.850 0.850 0.880 0.840 0.950 128,000 109,120 0.8525 0.109 0.109 0.113 0.108 0.122 998,523 0.1093 0.00%
2011-07-07 0 0.850 0.850 0.870 0.840 0.840 80,000 67,200 0.8400 0.109 0.109 0.112 0.108 0.108 624,077 0.1077 1.19%
2011-07-06 0 0.840 0.840 0.870 0.830 0.850 136,000 114,640 0.8429 0.108 0.108 0.112 0.106 0.109 1,060,931 0.1081 1.20%
2011-07-05 0 0.830 0.830 0.870 0.830 0.860 132,000 111,640 0.8458 0.106 0.106 0.112 0.106 0.110 1,029,727 0.1084 -2.35%
2011-07-04 0 0.850 0.850 0.870 0.850 0.850 116,000 98,600 0.8500 0.109 0.109 0.112 0.109 0.109 904,911 0.1090 -1.16%
2011-06-30 0 0.860 0.860 0.870 0.840 0.860 304,000 258,000 0.8487 0.110 0.110 0.112 0.108 0.110 2,371,492 0.1088 2.38%
2011-06-29 0 0.840 0.840 0.870 0.840 0.840 340,000 285,600 0.8400 0.108 0.108 0.112 0.108 0.108 2,652,326 0.1077 0.00%
2011-06-28 0 0.840 0.820 0.870 0.820 0.840 348,000 291,400 0.8374 0.108 0.105 0.112 0.105 0.108 2,714,734 0.1073 -1.18%
2011-06-27 0 0.850 0.850 0.880 0.830 0.860 408,000 343,480 0.8419 0.109 0.109 0.113 0.106 0.110 3,182,792 0.1079 0.00%
2011-06-24 0 0.850 0.850 0.880 0.850 0.860 412,000 350,400 0.8505 0.109 0.109 0.113 0.109 0.110 3,213,995 0.1090 0.00%
2011-06-23 0 0.850 0.840 0.870 0.840 0.850 1,572,000 1,322,480 0.8413 0.109 0.108 0.112 0.108 0.109 12,263,109 0.1078 0.00%
2011-06-22 0 0.850 0.850 0.880 0.850 0.860 436,000 370,640 0.8501 0.109 0.109 0.113 0.109 0.110 3,401,218 0.1090 0.00%
2011-06-21 0 0.850 0.840 0.880 0.850 0.860 84,000 71,440 0.8505 0.109 0.108 0.113 0.109 0.110 655,281 0.1090 0.00%
2011-06-20 0 0.850 0.840 0.870 0.840 0.850 164,000 138,760 0.8461 0.109 0.108 0.112 0.108 0.109 1,279,357 0.1085 0.00%
2011-06-17 0 0.850 0.850 0.860 0.840 0.850 144,000 121,000 0.8403 0.109 0.109 0.110 0.108 0.109 1,123,338 0.1077 0.00%
2011-06-16 0 0.850 0.850 0.870 0.840 0.850 44,000 37,000 0.8409 0.109 0.109 0.112 0.108 0.109 343,242 0.1078 -1.16%
2011-06-15 0 0.860 0.860 0.880 0.860 0.860 196,000 168,560 0.8600 0.110 0.110 0.113 0.110 0.110 1,528,988 0.1102 1.18%
2011-06-14 0 0.850 0.850 0.880 0.850 0.900 112,000 95,400 0.8518 0.109 0.109 0.113 0.109 0.115 873,707 0.1092 -1.16%
2011-06-13 0 0.860 0.840 0.860 0.820 0.860 148,000 123,520 0.8346 0.110 0.108 0.110 0.105 0.110 1,154,542 0.1070 1.18%
2011-06-10 0 0.850 0.850 0.900 0.850 0.860 164,000 140,320 0.8556 0.109 0.109 0.115 0.109 0.110 1,279,357 0.1097 -1.16%
2011-06-09 0 0.860 0.850 0.880 0.860 0.860 748,000 643,280 0.8600 0.110 0.109 0.113 0.110 0.110 5,835,118 0.1102 -2.27%
2011-06-08 0 0.880 0.850 0.880 0.840 0.880 184,000 155,480 0.8450 0.113 0.109 0.113 0.108 0.113 1,435,377 0.1083 3.53%
2011-06-07 0 0.850 0.870 0.880 0.840 0.850 156,000 131,800 0.8449 0.109 0.112 0.113 0.108 0.109 1,216,950 0.1083 -3.41%
2011-06-03 0 0.880 0.880 0.890 0.850 0.850 128,000 108,800 0.8500 0.113 0.113 0.114 0.109 0.109 998,523 0.1090 3.53%
2011-06-02 0 0.850 0.850 0.890 0.850 0.850 164,000 139,400 0.8500 0.109 0.109 0.114 0.109 0.109 1,279,357 0.1090 -3.41%
2011-06-01 0 0.880 0.850 0.890 0.880 0.880 60,000 52,800 0.8800 0.113 0.109 0.114 0.113 0.113 468,058 0.1128 0.00%
2011-05-31 0 0.880 0.850 0.890 0.840 0.880 3,696,000 3,177,320 0.8597 0.113 0.109 0.114 0.108 0.113 28,832,347 0.1102 -2.22%
2011-05-30 0 0.900 0.870 0.900 0.870 0.940 360,000 325,320 0.9037 0.115 0.112 0.115 0.112 0.120 2,808,346 0.1158 -2.17%
2011-05-27 0 0.920 0.920 0.930 0.890 0.990 1,576,000 1,478,880 0.9384 0.118 0.118 0.119 0.114 0.127 12,294,313 0.1203 -3.16%
2011-05-26 0 0.950 0.910 0.950 0.850 0.970 2,760,000 2,560,720 0.9278 0.122 0.117 0.122 0.109 0.124 21,530,649 0.1189 9.20%
2011-05-25 0 0.870 0.860 0.880 0.860 0.880 252,000 219,040 0.8692 0.112 0.110 0.113 0.110 0.113 1,965,842 0.1114 2.35%
2011-05-24 0 0.850 0.850 0.900 0.850 0.900 100,000 86,680 0.8668 0.109 0.109 0.115 0.109 0.115 780,096 0.1111 0.00%
2011-05-23 0 0.850 0.850 0.870 0.850 0.860 128,000 109,480 0.8553 0.109 0.109 0.112 0.109 0.110 998,523 0.1096 0.00%
2011-05-20 0 0.850 0.850 0.870 0.850 0.850 116,000 98,600 0.8500 0.109 0.109 0.112 0.109 0.109 904,911 0.1090 -2.30%
2011-05-19 0 0.870 0.860 0.870 0.850 0.870 104,000 89,200 0.8577 0.112 0.110 0.112 0.109 0.112 811,300 0.1099 1.16%
2011-05-18 0 0.860 0.840 0.880 0.840 0.890 76,000 64,480 0.8484 0.110 0.108 0.113 0.108 0.114 592,873 0.1088 3.61%
2011-05-17 0 0.830 0.830 0.880 0.820 0.840 88,000 73,560 0.8359 0.106 0.106 0.113 0.105 0.108 686,484 0.1072 0.00%
2011-05-16 0 0.830 0.830 0.880 0.830 0.850 192,000 161,040 0.8388 0.106 0.106 0.113 0.106 0.109 1,497,784 0.1075 -2.35%
2011-05-13 0 0.850 0.850 0.880 0.850 0.870 804,000 687,960 0.8557 0.109 0.109 0.113 0.109 0.112 6,271,972 0.1097 0.00%
2011-05-12 0 0.850 0.850 0.880 0.850 0.860 1,244,000 1,058,720 0.8511 0.109 0.109 0.113 0.109 0.110 9,704,394 0.1091 -1.16%
2011-05-11 0 0.860 0.840 0.880 0.840 0.860 1,180,000 996,760 0.8447 0.110 0.108 0.113 0.108 0.110 9,205,133 0.1083 2.38%
2011-05-09 0 0.840 0.840 0.860 0.830 0.840 1,340,000 1,113,560 0.8310 0.108 0.108 0.110 0.106 0.108 10,453,286 0.1065 0.00%
2011-05-06 0 0.840 0.830 0.860 0.800 0.850 4,332,000 3,566,280 0.8232 0.108 0.106 0.110 0.103 0.109 33,793,758 0.1055 2.44%
2011-05-05 0 0.820 0.820 0.840 0.820 0.840 236,000 195,000 0.8263 0.105 0.105 0.108 0.105 0.108 1,841,027 0.1059 -1.20%
2011-05-04 0 0.830 0.830 0.840 0.830 0.840 204,000 171,000 0.8382 0.106 0.106 0.108 0.106 0.108 1,591,396 0.1075 0.00%
2011-05-03 0 0.830 0.830 0.840 0.820 0.840 244,000 202,240 0.8289 0.106 0.106 0.108 0.105 0.108 1,903,434 0.1063 3.75%
2011-04-29 0 0.800 0.800 0.840 0.800 0.840 200,000 165,320 0.8266 0.103 0.103 0.108 0.103 0.108 1,560,192 0.1060 -4.76%
2011-04-28 0 0.840 0.830 0.840 0.830 0.840 628,000 521,680 0.8307 0.108 0.106 0.108 0.106 0.108 4,899,003 0.1065 0.00%
2011-04-27 0 0.840 0.830 0.850 0.820 0.840 708,000 594,240 0.8393 0.108 0.106 0.109 0.105 0.108 5,523,080 0.1076 2.44%
2011-04-26 0 0.820 0.820 0.840 0.820 0.820 144,000 118,160 0.8206 0.105 0.105 0.108 0.105 0.105 1,123,338 0.1052 -1.20%
2011-04-21 0 0.850 0.840 0.850 0.830 0.850 124,000 103,880 0.8377 0.106 0.105 0.106 0.104 0.106 990,628 0.1049 3.66%
2011-04-20 0 0.820 0.810 0.850 0.820 0.840 160,000 133,120 0.8320 0.103 0.101 0.106 0.103 0.105 1,278,230 0.1041 -1.20%
2011-04-19 0 0.830 0.830 0.850 0.820 0.840 1,404,000 1,175,720 0.8374 0.104 0.104 0.106 0.103 0.105 11,216,464 0.1048 1.22%
2011-04-18 0 0.820 0.820 0.860 0.800 0.840 1,792,000 1,468,080 0.8192 0.103 0.103 0.108 0.100 0.105 14,316,171 0.1025 2.50%
2011-04-15 0 0.800 0.800 0.860 0.800 0.830 264,000 215,840 0.8176 0.100 0.100 0.108 0.100 0.104 2,109,079 0.1023 -4.76%
2011-04-14 0 0.840 0.840 0.850 0.820 0.840 192,000 161,200 0.8396 0.105 0.105 0.106 0.103 0.105 1,533,875 0.1051 0.00%
2011-04-13 0 0.840 0.840 0.850 0.840 0.870 816,000 696,760 0.8539 0.105 0.105 0.106 0.105 0.109 6,518,971 0.1069 -2.33%
2011-04-12 0 0.860 0.860 0.880 0.860 0.860 72,000 61,920 0.8600 0.108 0.108 0.110 0.108 0.108 575,203 0.1076 0.00%
2011-04-11 0 0.860 0.850 0.860 0.860 0.860 120,000 103,200 0.8600 0.108 0.106 0.108 0.108 0.108 958,672 0.1076 1.18%
2011-04-08 0 0.850 0.850 0.870 0.840 0.850 108,000 91,200 0.8444 0.106 0.106 0.109 0.105 0.106 862,805 0.1057 1.19%
2011-04-07 0 0.840 0.840 0.860 0.830 0.880 292,000 252,360 0.8642 0.105 0.105 0.108 0.104 0.110 2,332,769 0.1082 -1.18%
2011-04-06 0 0.850 0.850 0.890 0.850 0.890 8,000 6,960 0.8700 0.106 0.106 0.111 0.106 0.111 63,911 0.1089 -3.41%
2011-04-04 0 0.880 0.880 0.890 0.870 0.890 820,000 718,040 0.8757 0.110 0.110 0.111 0.109 0.111 6,550,926 0.1096 2.33%
2011-04-01 0 0.860 0.850 0.870 0.860 0.870 380,000 327,160 0.8609 0.108 0.106 0.109 0.108 0.109 3,035,795 0.1078 1.18%
2011-03-31 0 0.850 0.850 0.870 0.840 0.860 264,000 225,640 0.8547 0.106 0.106 0.109 0.105 0.108 2,109,079 0.1070 -1.16%
2011-03-30 0 0.860 0.850 0.870 0.860 0.860 184,000 158,240 0.8600 0.108 0.106 0.109 0.108 0.108 1,469,964 0.1076 0.00%
2011-03-29 0 0.860 0.860 0.870 0.860 0.860 144,000 123,840 0.8600 0.108 0.108 0.109 0.108 0.108 1,150,407 0.1076 1.18%
2011-03-28 0 0.850 0.850 0.860 0.840 0.850 88,000 74,520 0.8468 0.106 0.106 0.108 0.105 0.106 703,026 0.1060 -1.16%
2011-03-25 0 0.860 0.850 0.860 0.840 0.860 84,000 71,640 0.8529 0.108 0.106 0.108 0.105 0.108 671,071 0.1068 1.18%
2011-03-24 0 0.850 0.850 0.870 0.840 0.850 92,000 78,160 0.8496 0.106 0.106 0.109 0.105 0.106 734,982 0.1063 0.00%
2011-03-23 0 0.850 0.850 0.870 0.850 0.850 200,000 170,000 0.8500 0.106 0.106 0.109 0.106 0.106 1,597,787 0.1064 1.19%
2011-03-22 0 0.840 0.840 0.870 0.840 0.850 92,000 77,680 0.8443 0.105 0.105 0.109 0.105 0.106 734,982 0.1057 -1.18%
2011-03-21 0 0.850 0.840 0.850 0.840 0.850 104,000 87,400 0.8404 0.106 0.105 0.106 0.105 0.106 830,849 0.1052 0.00%
2011-03-18 0 0.850 0.840 0.860 0.830 0.850 128,000 108,320 0.8463 0.106 0.105 0.108 0.104 0.106 1,022,584 0.1059 1.19%
2011-03-17 0 0.840 0.830 0.850 0.840 0.850 172,000 144,520 0.8402 0.105 0.104 0.106 0.105 0.106 1,374,097 0.1052 -1.18%
2011-03-16 0 0.850 0.840 0.860 0.830 0.850 304,000 255,920 0.8418 0.106 0.105 0.108 0.104 0.106 2,428,636 0.1054 1.19%
2011-03-15 0 0.840 0.840 0.860 0.820 0.860 592,000 500,520 0.8455 0.105 0.105 0.108 0.103 0.108 4,729,449 0.1058 -1.18%
2011-03-14 0 0.850 0.850 0.870 0.850 0.880 304,000 261,160 0.8591 0.106 0.106 0.109 0.106 0.110 2,428,636 0.1075 -3.41%
2011-03-11 0 0.880 0.860 0.880 0.860 0.890 404,000 354,840 0.8783 0.110 0.108 0.110 0.108 0.111 3,227,530 0.1099 0.00%
2011-03-10 0 0.880 0.860 0.880 0.860 0.890 1,008,000 880,280 0.8733 0.110 0.108 0.110 0.108 0.111 8,052,846 0.1093 3.53%
2011-03-09 0 0.850 0.850 0.860 0.850 0.860 576,000 491,160 0.8527 0.106 0.106 0.108 0.106 0.108 4,601,626 0.1067 1.19%
2011-03-08 0 0.840 0.840 0.860 0.840 0.840 292,000 245,280 0.8400 0.105 0.105 0.108 0.105 0.105 2,332,769 0.1051 0.00%
2011-03-07 0 0.840 0.840 0.870 0.840 0.850 548,000 465,320 0.8491 0.105 0.105 0.109 0.105 0.106 4,377,936 0.1063 -1.18%
2011-03-04 0 0.850 0.850 0.860 0.840 0.850 272,000 230,800 0.8485 0.106 0.106 0.108 0.105 0.106 2,172,990 0.1062 1.19%
2011-03-03 0 0.840 0.840 0.860 0.840 0.860 196,000 166,080 0.8473 0.105 0.105 0.108 0.105 0.108 1,565,831 0.1061 -1.18%
2011-03-02 0 0.850 0.840 0.850 0.830 0.850 120,000 101,120 0.8427 0.106 0.105 0.106 0.104 0.106 958,672 0.1055 -1.16%
2011-03-01 0 0.860 0.850 0.860 0.820 0.860 96,000 79,920 0.8325 0.108 0.106 0.108 0.103 0.108 766,938 0.1042 3.61%
2011-02-28 0 0.830 0.830 0.840 0.830 0.830 568,000 471,440 0.8300 0.104 0.104 0.105 0.104 0.104 4,537,715 0.1039 0.00%
2011-02-25 0 0.830 0.830 0.850 0.830 0.840 200,000 166,440 0.8322 0.104 0.104 0.106 0.104 0.105 1,597,787 0.1042 0.00%
2011-02-24 0 0.830 0.830 0.840 0.830 0.840 452,000 375,760 0.8313 0.104 0.104 0.105 0.104 0.105 3,610,998 0.1041 0.00%
2011-02-23 0 0.830 0.830 0.840 0.810 0.830 104,000 85,760 0.8246 0.104 0.104 0.105 0.101 0.104 830,849 0.1032 0.00%
2011-02-22 0 0.830 0.820 0.840 0.810 0.870 228,000 189,320 0.8304 0.104 0.103 0.105 0.101 0.109 1,821,477 0.1039 -1.19%
2011-02-21 0 0.840 0.830 0.860 0.830 0.840 104,000 86,840 0.8350 0.105 0.104 0.108 0.104 0.105 830,849 0.1045 -1.18%
2011-02-18 0 0.850 0.840 0.860 0.830 0.850 276,000 231,000 0.8370 0.106 0.105 0.108 0.104 0.106 2,204,946 0.1048 2.41%
2011-02-17 0 0.830 0.830 0.840 0.820 0.830 128,000 106,200 0.8297 0.104 0.104 0.105 0.103 0.104 1,022,584 0.1039 -1.19%
2011-02-16 0 0.840 0.840 0.850 0.830 0.840 116,000 97,200 0.8379 0.105 0.105 0.106 0.104 0.105 926,716 0.1049 0.00%
2011-02-15 0 0.840 0.820 0.850 0.830 0.850 144,000 120,080 0.8339 0.105 0.103 0.106 0.104 0.106 1,150,407 0.1044 -1.18%
2011-02-14 0 0.850 0.850 0.860 0.850 0.870 148,000 127,240 0.8597 0.106 0.106 0.108 0.106 0.109 1,182,362 0.1076 0.00%
2011-02-11 0 0.850 0.840 0.850 0.840 0.850 256,000 217,160 0.8483 0.106 0.105 0.106 0.105 0.106 2,045,167 0.1062 0.00%
2011-02-10 0 0.850 0.850 0.870 0.850 0.880 332,000 285,080 0.8587 0.106 0.106 0.109 0.106 0.110 2,652,326 0.1075 0.00%
2011-02-09 0 0.850 0.850 0.880 0.850 0.920 776,000 688,320 0.8870 0.106 0.106 0.110 0.106 0.115 6,199,413 0.1110 0.00%
2011-02-08 0 0.850 0.840 0.850 0.840 0.850 408,000 346,280 0.8487 0.106 0.105 0.106 0.105 0.106 3,259,485 0.1062 1.19%
2011-02-07 0 0.840 0.840 0.850 0.840 0.850 368,000 309,200 0.8402 0.105 0.105 0.106 0.105 0.106 2,939,928 0.1052 -1.18%
2011-02-02 0 0.850 0.840 0.860 0.840 0.860 176,000 149,520 0.8495 0.106 0.105 0.108 0.105 0.108 1,406,053 0.1063 0.00%
2011-02-01 0 0.850 0.840 0.860 0.840 0.870 444,000 378,720 0.8530 0.106 0.105 0.108 0.105 0.109 3,547,087 0.1068 -1.16%
2011-01-31 0 0.860 0.860 0.870 0.840 0.870 284,000 242,360 0.8534 0.108 0.108 0.109 0.105 0.109 2,268,857 0.1068 1.18%
2011-01-28 0 0.850 0.850 0.870 0.850 0.860 528,000 452,720 0.8574 0.106 0.106 0.109 0.106 0.108 4,218,158 0.1073 0.00%
2011-01-27 0 0.850 0.850 0.860 0.840 0.860 2,056,000 1,749,720 0.8510 0.106 0.106 0.108 0.105 0.108 16,425,250 0.1065 -2.30%
2011-01-26 0 0.870 0.860 0.870 0.840 1.040 17,908,000 16,672,160 0.9310 0.109 0.108 0.109 0.105 0.130 143,065,843 0.1165

Webb-site Database - Powered By Linux Group

Back to top