Zhengye International Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03363  2011-06-03    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.335 0.330 0.350 - - 0 0 - 0.335 0.330 0.350 - - 0 - 0.00%
2026-02-02 0 0.335 0.330 0.350 - - 0 0 - 0.335 0.330 0.350 - - 0 - 0.00%
2026-01-30 0 0.335 0.330 0.350 - - 0 0 - 0.335 0.330 0.350 - - 0 - 0.00%
2026-01-29 0 0.335 0.330 - - - 0 0 - 0.335 0.330 - - - 0 - 1.52%
2026-01-28 0 0.330 0.320 - - - 0 0 - 0.330 0.320 - - - 0 - 0.00%
2026-01-27 0 0.330 0.320 - - - 0 0 - 0.330 0.320 - - - 0 - 0.00%
2026-01-26 0 0.330 0.330 - - - 0 0 - 0.330 0.330 - - - 0 - 0.00%
2026-01-23 0 0.330 0.310 - - - 0 0 - 0.330 0.310 - - - 0 - 0.00%
2026-01-22 0 0.330 0.320 0.370 - - 0 0 - 0.330 0.320 0.370 - - 0 - 0.00%
2026-01-21 0 0.330 0.330 0.370 0.330 0.330 50,000 16,500 0.3300 0.330 0.330 0.370 0.330 0.330 50,000 0.3300 -8.33%
2026-01-20 0 0.360 0.330 0.370 0.330 0.340 64,000 21,460 0.3353 0.360 0.330 0.370 0.330 0.340 64,000 0.3353 5.88%
2026-01-19 0 0.340 0.340 0.370 - - 0 0 - 0.340 0.340 0.370 - - 0 - 0.00%
2026-01-16 0 0.340 0.335 0.370 - - 0 0 - 0.340 0.335 0.370 - - 0 - 0.00%
2026-01-15 0 0.340 0.335 0.370 - - 0 0 - 0.340 0.335 0.370 - - 0 - 0.00%
2026-01-14 0 0.340 0.330 0.370 - - 0 0 - 0.340 0.330 0.370 - - 0 - 0.00%
2026-01-13 0 0.340 0.335 0.370 - - 0 0 - 0.340 0.335 0.370 - - 0 - -2.86%
2026-01-09 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
2026-01-08 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
2026-01-07 0 0.350 0.350 0.370 0.350 0.350 6,000 2,100 0.3500 0.350 0.350 0.370 0.350 0.350 6,000 0.3500 -2.78%
2026-01-06 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2026-01-05 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2025-12-31 0 0.360 0.355 0.370 - - 0 0 - 0.360 0.355 0.370 - - 0 - 0.00%
2025-12-30 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2025-12-29 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2025-12-24 0 0.360 0.350 0.430 0.360 0.360 314,000 113,040 0.3600 0.360 0.350 0.430 0.360 0.360 314,000 0.3600 2.86%
2025-12-23 0 0.350 0.350 0.370 0.350 0.350 2,000 700 0.3500 0.350 0.350 0.370 0.350 0.350 2,000 0.3500 0.00%
2025-12-22 0 0.350 0.350 - 0.350 0.350 2,000 700 0.3500 0.350 0.350 - 0.350 0.350 2,000 0.3500 -2.78%
2025-12-19 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2025-12-18 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2025-12-17 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2025-12-16 0 0.360 0.350 0.400 - - 0 0 - 0.360 0.350 0.400 - - 0 - 0.00%
2025-12-15 0 0.360 0.350 0.400 - - 0 0 - 0.360 0.350 0.400 - - 0 - 0.00%
2025-12-12 0 0.360 0.350 0.400 - - 0 0 - 0.360 0.350 0.400 - - 0 - 0.00%
2025-12-11 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2025-12-10 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2025-12-09 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - -2.70%
2025-12-08 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2025-12-05 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2025-12-04 0 0.370 0.350 0.370 0.370 0.370 200,000 74,000 0.3700 0.370 0.350 0.370 0.370 0.370 200,000 0.3700 0.00%
2025-12-03 0 0.370 0.350 0.400 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2025-12-02 0 0.370 0.350 0.400 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2025-12-01 0 0.370 0.360 0.400 0.350 0.370 84,000 30,680 0.3652 0.370 0.360 0.400 0.350 0.370 84,000 0.3652 -2.63%
2025-11-28 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2025-11-27 0 0.380 0.360 0.380 0.330 0.380 64,000 21,930 0.3427 0.380 0.360 0.380 0.330 0.380 64,000 0.3427 2.70%
2025-11-26 0 0.370 - 0.390 - - 0 0 - 0.370 - 0.390 - - 0 - 0.00%
2025-11-25 0 0.370 - 0.390 - - 0 0 - 0.370 - 0.390 - - 0 - 0.00%
2025-11-24 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2025-11-21 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 0.00%
2025-11-20 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 0.00%
2025-11-19 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 0.00%
2025-11-18 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 0.00%
2025-11-17 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 0.00%
2025-11-14 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2025-11-13 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 0.00%
2025-11-12 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2025-11-11 0 0.370 - 0.390 - - 0 0 - 0.370 - 0.390 - - 0 - 0.00%
2025-11-10 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 0.00%
2025-11-07 0 0.370 - 0.395 - - 0 0 - 0.370 - 0.395 - - 0 - 0.00%
2025-11-06 0 0.370 - 0.395 - - 0 0 - 0.370 - 0.395 - - 0 - 0.00%
2025-11-05 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2025-11-04 0 0.370 - 0.395 - - 0 0 - 0.370 - 0.395 - - 0 - 0.00%
2025-11-03 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2025-10-31 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2025-10-30 0 0.370 - 0.395 - - 0 0 - 0.370 - 0.395 - - 0 - 0.00%
2025-10-28 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2025-10-27 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2025-10-24 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2025-10-23 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2025-10-22 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2025-10-21 0 0.370 0.340 0.370 0.370 0.370 12,000 4,440 0.3700 0.370 0.340 0.370 0.370 0.370 12,000 0.3700 1.37%
2025-10-20 0 0.365 0.360 0.370 0.360 0.365 52,000 18,780 0.3612 0.365 0.360 0.370 0.360 0.365 52,000 0.3612 1.39%
2025-10-17 0 0.360 0.355 0.395 0.360 0.360 2,000 720 0.3600 0.360 0.355 0.395 0.360 0.360 2,000 0.3600 -2.70%
2025-10-16 0 0.370 0.360 - 0.370 0.370 40,000 14,800 0.3700 0.370 0.360 - 0.370 0.370 40,000 0.3700 0.00%
2025-10-15 0 0.370 0.360 0.420 - - 0 0 - 0.370 0.360 0.420 - - 0 - 0.00%
2025-10-14 0 0.370 0.360 0.425 - - 0 0 - 0.370 0.360 0.425 - - 0 - 0.00%
2025-10-13 0 0.370 0.360 - - - 0 0 - 0.370 0.360 - - - 0 - 0.00%
2025-10-10 0 0.370 0.365 - - - 0 0 - 0.370 0.365 - - - 0 - 0.00%
2025-10-09 0 0.370 0.365 0.450 0.370 0.370 10,000 3,700 0.3700 0.370 0.365 0.450 0.370 0.370 10,000 0.3700 0.00%
2025-10-08 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2025-10-06 0 0.370 0.360 0.425 0.370 0.370 18,000 6,660 0.3700 0.370 0.360 0.425 0.370 0.370 18,000 0.3700 0.00%
2025-10-03 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2025-10-02 0 0.370 0.370 0.375 0.370 0.370 12,000 4,440 0.3700 0.370 0.370 0.375 0.370 0.370 12,000 0.3700 -1.33%
2025-09-30 0 0.375 0.360 0.400 0.375 0.375 20,000 7,500 0.3750 0.375 0.360 0.400 0.375 0.375 20,000 0.3750 0.00%
2025-09-29 0 0.375 0.375 0.400 0.375 0.375 26,000 9,750 0.3750 0.375 0.375 0.400 0.375 0.375 26,000 0.3750 1.35%
2025-09-26 0 0.370 0.365 0.410 0.370 0.390 94,000 36,060 0.3836 0.370 0.365 0.410 0.370 0.390 94,000 0.3836 -6.33%
2025-09-25 0 0.395 0.385 0.455 - - 0 0 - 0.395 0.385 0.455 - - 0 - 0.00%
2025-09-24 0 0.395 0.390 0.435 - - 0 0 - 0.395 0.390 0.435 - - 0 - 0.00%
2025-09-23 0 0.395 0.385 0.435 - - 0 0 - 0.395 0.385 0.435 - - 0 - 0.00%
2025-09-22 0 0.395 0.395 0.420 0.395 0.395 48,000 18,960 0.3950 0.395 0.395 0.420 0.395 0.395 48,000 0.3950 -8.14%
2025-09-19 0 0.430 0.385 0.430 - - 0 0 - 0.430 0.385 0.430 - - 0 - 0.00%
2025-09-18 0 0.430 0.390 0.450 0.420 0.430 66,000 28,360 0.4297 0.430 0.390 0.450 0.420 0.430 66,000 0.4297 13.16%
2025-09-17 0 0.380 0.380 0.430 0.380 0.380 4,000 1,520 0.3800 0.380 0.380 0.430 0.380 0.380 4,000 0.3800 0.00%
2025-09-16 0 0.380 0.380 0.430 - - 0 0 - 0.380 0.380 0.430 - - 0 - 0.00%
2025-09-15 0 0.380 0.380 0.430 - - 0 0 - 0.380 0.380 0.430 - - 0 - 0.00%
2025-09-12 0 0.380 0.380 0.430 - - 0 0 - 0.380 0.380 0.430 - - 0 - 0.00%
2025-09-11 0 0.380 0.380 0.430 - - 0 0 - 0.380 0.380 0.430 - - 0 - 0.00%
2025-09-10 0 0.380 0.380 0.430 - - 0 0 - 0.380 0.380 0.430 - - 0 - 0.00%
2025-09-09 0 0.380 0.380 0.430 0.375 0.380 22,000 8,350 0.3795 0.380 0.380 0.430 0.375 0.380 22,000 0.3795 -2.56%
2025-09-08 0 0.390 0.385 0.405 - - 0 0 - 0.390 0.385 0.405 - - 0 - 0.00%
2025-09-05 0 0.390 0.380 0.390 0.390 0.390 10,000 3,900 0.3900 0.390 0.380 0.390 0.390 0.390 10,000 0.3900 2.63%
2025-09-04 0 0.380 0.365 0.390 - - 0 0 - 0.380 0.365 0.390 - - 0 - 0.00%
2025-09-03 0 0.380 0.375 0.390 - - 14,000 5,330 0.3807 0.380 0.375 0.390 - - 14,000 0.3807 0.00%
2025-09-02 0 0.380 0.380 0.385 0.370 0.370 2,000 740 0.3700 0.380 0.380 0.385 0.370 0.370 2,000 0.3700 -1.30%
2025-09-01 0 0.385 0.370 0.390 - - 20,000 7,600 0.3800 0.385 0.370 0.390 - - 20,000 0.3800 0.00%
2025-08-29 0 0.385 0.380 0.385 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2025-08-28 0 0.385 0.385 0.390 0.385 0.385 10,000 3,850 0.3850 0.385 0.385 0.390 0.385 0.385 10,000 0.3850 -1.28%
2025-08-27 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2025-08-26 0 0.390 0.380 0.385 0.390 0.390 20,000 7,800 0.3900 0.390 0.380 0.385 0.390 0.390 20,000 0.3900 -1.27%
2025-08-25 0 0.395 0.370 0.395 0.380 0.420 178,000 71,130 0.3996 0.395 0.370 0.395 0.380 0.420 178,000 0.3996 -15.05%
2025-08-22 0 0.465 0.385 0.495 0.465 0.465 20,000 9,300 0.4650 0.465 0.385 0.495 0.465 0.465 20,000 0.4650 0.00%
2025-08-21 0 0.465 0.410 0.495 0.460 0.465 120,000 55,520 0.4627 0.465 0.410 0.495 0.460 0.465 120,000 0.4627 14.81%
2025-08-20 0 0.405 0.405 0.465 - - 0 0 - 0.405 0.405 0.465 - - 0 - 1.25%
2025-08-19 0 0.400 0.400 0.465 - - 0 0 - 0.400 0.400 0.465 - - 0 - 2.56%
2025-08-18 0 0.390 0.380 0.465 0.380 0.410 100,000 40,230 0.4023 0.390 0.380 0.465 0.380 0.410 100,000 0.4023 -10.34%
2025-08-15 0 0.435 0.420 0.465 - - 0 0 - 0.435 0.420 0.465 - - 0 - 0.00%
2025-08-14 0 0.435 0.420 0.465 - - 0 0 - 0.435 0.420 0.465 - - 0 - 0.00%
2025-08-13 0 0.435 0.420 0.465 - - 0 0 - 0.435 0.420 0.465 - - 0 - 0.00%
2025-08-12 0 0.435 0.420 0.455 0.435 0.435 22,000 9,570 0.4350 0.435 0.420 0.455 0.435 0.435 22,000 0.4350 -3.33%
2025-08-11 0 0.450 0.400 0.460 - - 0 0 - 0.450 0.400 0.460 - - 0 - 0.00%
2025-08-08 0 0.450 0.420 0.460 0.450 0.450 42,000 18,900 0.4500 0.450 0.420 0.460 0.450 0.450 42,000 0.4500 -3.23%
2025-08-07 0 0.465 0.450 0.465 - - 0 0 - 0.465 0.450 0.465 - - 0 - -1.06%
2025-08-06 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2025-08-05 0 0.470 0.440 0.490 0.470 0.470 6,000 2,820 0.4700 0.470 0.440 0.490 0.470 0.470 6,000 0.4700 1.08%
2025-08-04 0 0.465 0.420 0.485 0.370 0.470 110,000 46,750 0.4250 0.465 0.420 0.485 0.370 0.470 110,000 0.4250 -3.12%
2025-08-01 0 0.480 0.425 0.500 - - 0 0 - 0.480 0.425 0.500 - - 0 - 0.00%
2025-07-31 0 0.480 0.420 0.520 0.480 0.480 2,000 960 0.4800 0.480 0.420 0.520 0.480 0.480 2,000 0.4800 9.09%
2025-07-30 0 0.440 0.430 0.500 - - 0 0 - 0.440 0.430 0.500 - - 0 - 0.00%
2025-07-29 0 0.440 0.430 0.500 0.420 0.440 22,000 9,640 0.4382 0.440 0.430 0.500 0.420 0.440 22,000 0.4382 -5.38%
2025-07-28 0 0.465 0.400 0.500 - - 0 0 - 0.465 0.400 0.500 - - 0 - 0.00%
2025-07-25 0 0.465 0.430 0.520 - - 0 0 - 0.465 0.430 0.520 - - 0 - 0.00%
2025-07-24 0 0.465 0.430 0.520 - - 0 0 - 0.465 0.430 0.520 - - 0 - 0.00%
2025-07-23 0 0.465 0.395 0.530 - - 0 0 - 0.465 0.395 0.530 - - 0 - 0.00%
2025-07-22 0 0.465 0.400 0.500 - - 0 0 - 0.465 0.400 0.500 - - 0 - 0.00%
2025-07-21 0 0.465 0.380 0.500 - - 0 0 - 0.465 0.380 0.500 - - 0 - 0.00%
2025-07-18 0 0.465 0.370 0.465 - - 0 0 - 0.465 0.370 0.465 - - 0 - 0.00%
2025-07-17 0 0.465 0.385 0.465 - - 0 0 - 0.465 0.385 0.465 - - 0 - 0.00%
2025-07-16 0 0.465 0.380 0.500 - - 0 0 - 0.465 0.380 0.500 - - 0 - 0.00%
2025-07-15 0 0.465 0.400 0.500 - - 0 0 - 0.465 0.400 0.500 - - 0 - 0.00%
2025-07-14 0 0.465 0.400 0.490 - - 0 0 - 0.465 0.400 0.490 - - 0 - 0.00%
2025-07-11 0 0.465 0.380 0.465 0.440 0.465 6,000 2,710 0.4517 0.465 0.380 0.465 0.440 0.465 6,000 0.4517 13.41%
2025-07-10 0 0.410 0.340 0.450 - - 0 0 - 0.410 0.340 0.450 - - 0 - 0.00%
2025-07-09 0 0.410 0.355 0.440 - - 0 0 - 0.410 0.355 0.440 - - 0 - 0.00%
2025-07-08 0 0.410 0.370 0.440 0.410 0.410 10,000 4,100 0.4100 0.410 0.370 0.440 0.410 0.410 10,000 0.4100 2.50%
2025-07-07 0 0.400 0.370 0.410 - - 0 0 - 0.400 0.370 0.410 - - 0 - 0.00%
2025-07-04 0 0.400 0.365 0.410 - - 0 0 - 0.400 0.365 0.410 - - 0 - 0.00%
2025-07-03 0 0.400 0.360 0.410 - - 0 0 - 0.400 0.360 0.410 - - 0 - 0.00%
2025-07-02 0 0.400 0.350 0.410 - - 0 0 - 0.400 0.350 0.410 - - 0 - 0.00%
2025-06-30 0 0.400 0.340 0.410 - - 0 0 - 0.400 0.340 0.410 - - 0 - 0.00%
2025-06-27 0 0.400 0.340 0.500 - - 0 0 - 0.400 0.340 0.500 - - 0 - 0.00%
2025-06-26 0 0.400 0.340 0.410 - - 0 0 - 0.400 0.340 0.410 - - 0 - 0.00%
2025-06-25 0 0.400 0.340 0.400 0.400 0.400 2,000 800 0.4000 0.400 0.340 0.400 0.400 0.400 2,000 0.4000 11.73%
2025-06-24 0 0.380 0.380 0.410 0.380 0.380 12,000 4,560 0.3800 0.358 0.358 0.386 0.358 0.358 12,737 0.3580 0.00%
2025-06-23 0 0.380 0.375 0.390 0.380 0.380 52,000 19,760 0.3800 0.358 0.353 0.367 0.358 0.358 55,196 0.3580 -2.56%
2025-06-20 0 0.390 0.370 0.400 0.390 0.390 12,000 4,680 0.3900 0.367 0.349 0.377 0.367 0.367 12,737 0.3674 -2.50%
2025-06-19 0 0.400 0.365 0.410 - - 0 0 - 0.377 0.344 0.386 - - 0 - 0.00%
2025-06-18 0 0.400 0.400 0.410 - - 0 0 - 0.377 0.377 0.386 - - 0 - 2.56%
2025-06-17 0 0.390 0.360 0.410 - - 0 0 - 0.367 0.339 0.386 - - 0 - 0.00%
2025-06-16 0 0.390 0.390 0.410 0.365 0.365 10,000 3,650 0.3650 0.367 0.367 0.386 0.344 0.344 10,615 0.3439 -3.70%
2025-06-13 0 0.405 0.385 0.405 - - 0 0 - 0.382 0.363 0.382 - - 0 - -1.22%
2025-06-12 0 0.410 0.385 0.410 - - 0 0 - 0.386 0.363 0.386 - - 0 - 0.00%
2025-06-11 0 0.410 0.385 0.410 - - 0 0 - 0.386 0.363 0.386 - - 0 - 0.00%
2025-06-10 0 0.410 0.385 0.415 - - 0 0 - 0.386 0.363 0.391 - - 0 - 0.00%
2025-06-09 0 0.410 0.385 0.415 - - 0 0 - 0.386 0.363 0.391 - - 0 - 0.00%
2025-06-06 0 0.410 0.385 0.415 - - 0 0 - 0.386 0.363 0.391 - - 0 - 0.00%
2025-06-05 0 0.410 0.385 0.415 - - 0 0 - 0.386 0.363 0.391 - - 0 - 0.00%
2025-06-04 0 0.410 0.385 0.415 - - 0 0 - 0.386 0.363 0.391 - - 0 - 0.00%
2025-06-03 0 0.410 0.385 0.415 - - 0 0 - 0.386 0.363 0.391 - - 0 - 0.00%
2025-06-02 0 0.410 0.385 0.415 - - 0 0 - 0.386 0.363 0.391 - - 0 - 0.00%
2025-05-30 0 0.410 0.385 0.415 - - 0 0 - 0.386 0.363 0.391 - - 0 - 0.00%
2025-05-29 0 0.410 0.385 0.415 - - 0 0 - 0.386 0.363 0.391 - - 0 - 0.00%
2025-05-28 0 0.410 0.385 0.415 - - 0 0 - 0.386 0.363 0.391 - - 0 - 0.00%
2025-05-27 0 0.410 0.365 0.430 - - 0 0 - 0.386 0.344 0.405 - - 0 - 0.00%
2025-05-26 0 0.410 0.365 0.420 - - 0 0 - 0.386 0.344 0.396 - - 0 - 0.00%
2025-05-23 0 0.410 0.345 0.420 - - 0 0 - 0.386 0.325 0.396 - - 0 - 0.00%
2025-05-22 0 0.410 0.365 0.420 - - 0 0 - 0.386 0.344 0.396 - - 0 - 0.00%
2025-05-21 0 0.410 0.345 0.420 - - 0 0 - 0.386 0.325 0.396 - - 0 - 0.00%
2025-05-20 0 0.410 0.345 0.420 - - 0 0 - 0.386 0.325 0.396 - - 0 - 0.00%
2025-05-19 0 0.410 0.345 0.420 - - 0 0 - 0.386 0.325 0.396 - - 0 - 0.00%
2025-05-16 0 0.410 0.375 0.420 - - 0 0 - 0.386 0.353 0.396 - - 0 - 0.00%
2025-05-15 0 0.410 0.365 0.420 - - 0 0 - 0.386 0.344 0.396 - - 0 - 0.00%
2025-05-14 0 0.410 0.370 0.420 0.410 0.410 4,000 1,640 0.4100 0.386 0.349 0.396 0.386 0.386 4,246 0.3863 10.81%
2025-05-13 0 0.370 0.345 0.420 - - 0 0 - 0.349 0.325 0.396 - - 0 - 0.00%
2025-05-12 0 0.370 0.365 0.420 0.360 0.415 42,000 17,300 0.4119 0.349 0.344 0.396 0.339 0.391 44,581 0.3881 -8.64%
2025-05-09 0 0.405 0.405 0.420 - - 0 0 - 0.382 0.382 0.396 - - 0 - 2.53%
2025-05-08 0 0.395 0.355 0.420 - - 0 0 - 0.372 0.334 0.396 - - 0 - 0.00%
2025-05-07 0 0.395 0.355 0.420 - - 0 0 - 0.372 0.334 0.396 - - 0 - 0.00%
2025-05-06 0 0.395 0.355 0.420 - - 0 0 - 0.372 0.334 0.396 - - 0 - 0.00%
2025-05-02 0 0.395 0.355 0.420 - - 0 0 - 0.372 0.334 0.396 - - 0 - 0.00%
2025-04-30 0 0.395 0.345 0.415 - - 0 0 - 0.372 0.325 0.391 - - 0 - 0.00%
2025-04-29 0 0.395 0.365 0.420 - - 0 0 - 0.372 0.344 0.396 - - 0 - 0.00%
2025-04-28 0 0.395 0.365 0.420 - - 0 0 - 0.372 0.344 0.396 - - 0 - 0.00%
2025-04-25 0 0.395 0.375 0.420 - - 0 0 - 0.372 0.353 0.396 - - 0 - 0.00%
2025-04-24 0 0.395 0.370 0.420 - - 0 0 - 0.372 0.349 0.396 - - 0 - 0.00%
2025-04-23 0 0.395 0.380 0.425 0.365 0.395 68,000 25,060 0.3685 0.372 0.358 0.400 0.344 0.372 72,179 0.3472 -8.14%
2025-04-22 0 0.430 0.350 0.430 0.350 0.430 194,000 76,820 0.3960 0.405 0.330 0.405 0.330 0.405 205,922 0.3731 7.50%
2025-04-17 0 0.400 0.310 0.410 - - 0 0 - 0.377 0.292 0.386 - - 0 - 0.00%
2025-04-16 0 0.400 0.345 0.410 - - 0 0 - 0.377 0.325 0.386 - - 0 - 0.00%
2025-04-15 0 0.400 0.345 0.410 - - 0 0 - 0.377 0.325 0.386 - - 0 - 0.00%
2025-04-14 0 0.400 0.345 0.410 - - 0 0 - 0.377 0.325 0.386 - - 0 - 0.00%
2025-04-11 0 0.400 0.400 0.410 - - 0 0 - 0.377 0.377 0.386 - - 0 - 2.56%
2025-04-10 0 0.390 0.345 0.410 - - 0 0 - 0.367 0.325 0.386 - - 0 - 0.00%
2025-04-09 0 0.390 0.345 0.400 0.345 0.390 6,000 2,160 0.3600 0.367 0.325 0.377 0.325 0.367 6,369 0.3392 -2.50%
2025-04-08 0 0.400 0.345 0.410 - - 0 0 - 0.377 0.325 0.386 - - 0 - 0.00%
2025-04-07 0 0.400 0.360 0.400 0.405 0.410 60,000 24,590 0.4098 0.377 0.339 0.377 0.382 0.386 63,687 0.3861 -3.61%
2025-04-03 0 0.415 0.345 0.420 - - 0 0 - 0.391 0.325 0.396 - - 0 - 0.00%
2025-04-02 0 0.415 0.345 0.425 - - 0 0 - 0.391 0.325 0.400 - - 0 - 0.00%
2025-04-01 0 0.415 0.345 0.425 - - 0 0 - 0.391 0.325 0.400 - - 0 - 0.00%
2025-03-31 0 0.415 0.345 0.425 - - 0 0 - 0.391 0.325 0.400 - - 0 - 0.00%
2025-03-28 0 0.415 0.345 0.425 - - 0 0 - 0.391 0.325 0.400 - - 0 - 0.00%
2025-03-27 0 0.415 0.345 0.430 - - 0 0 - 0.391 0.325 0.405 - - 0 - 0.00%
2025-03-26 0 0.415 0.340 0.430 - - 0 0 - 0.391 0.320 0.405 - - 0 - 0.00%
2025-03-25 0 0.415 0.360 0.430 0.340 0.415 8,000 3,170 0.3963 0.391 0.339 0.405 0.320 0.391 8,492 0.3733 -3.49%
2025-03-24 0 0.430 0.310 0.430 - - 0 0 - 0.405 0.292 0.405 - - 0 - 0.00%
2025-03-21 0 0.430 0.375 0.430 - - 0 0 - 0.405 0.353 0.405 - - 0 - 0.00%
2025-03-20 0 0.430 0.320 0.430 - - 0 0 - 0.405 0.301 0.405 - - 0 - 0.00%
2025-03-19 0 0.430 0.340 0.430 - - 0 0 - 0.405 0.320 0.405 - - 0 - -2.27%
2025-03-18 0 0.440 0.420 0.440 0.410 0.450 110,000 46,090 0.4190 0.415 0.396 0.415 0.386 0.424 116,760 0.3947 12.82%
2025-03-17 0 0.390 0.340 0.410 - - 0 0 - 0.367 0.320 0.386 - - 0 - 0.00%
2025-03-14 0 0.390 0.340 0.410 - - 0 0 - 0.367 0.320 0.386 - - 0 - 0.00%
2025-03-13 0 0.390 0.340 0.410 - - 0 0 - 0.367 0.320 0.386 - - 0 - 0.00%
2025-03-12 0 0.390 0.340 0.410 - - 0 0 - 0.367 0.320 0.386 - - 0 - 0.00%
2025-03-11 0 0.390 0.340 0.410 - - 0 0 - 0.367 0.320 0.386 - - 0 - 0.00%
2025-03-10 0 0.390 0.340 0.410 - - 0 0 - 0.367 0.320 0.386 - - 0 - 0.00%
2025-03-07 0 0.390 0.340 0.410 - - 0 0 - 0.367 0.320 0.386 - - 0 - 0.00%
2025-03-06 0 0.390 0.340 0.410 - - 0 0 - 0.367 0.320 0.386 - - 0 - 0.00%
2025-03-05 0 0.390 0.340 0.415 - - 0 0 - 0.367 0.320 0.391 - - 0 - 0.00%
2025-03-04 0 0.390 0.390 0.415 - - 0 0 - 0.367 0.367 0.391 - - 0 - 2.63%
2025-03-03 0 0.380 0.340 0.415 - - 0 0 - 0.358 0.320 0.391 - - 0 - 0.00%
2025-02-28 0 0.380 0.340 0.415 - - 0 0 - 0.358 0.320 0.391 - - 0 - 0.00%
2025-02-27 0 0.380 0.340 0.415 - - 0 0 - 0.358 0.320 0.391 - - 0 - 0.00%
2025-02-26 0 0.380 0.340 0.415 - - 0 0 - 0.358 0.320 0.391 - - 0 - 0.00%
2025-02-25 0 0.380 0.340 0.415 - - 0 0 - 0.358 0.320 0.391 - - 0 - 0.00%
2025-02-24 0 0.380 0.340 0.415 - - 0 0 - 0.358 0.320 0.391 - - 0 - 0.00%
2025-02-21 0 0.380 0.340 0.415 - - 0 0 - 0.358 0.320 0.391 - - 0 - 0.00%
2025-02-20 0 0.380 0.340 0.415 - - 0 0 - 0.358 0.320 0.391 - - 0 - 0.00%
2025-02-19 0 0.380 0.340 0.420 - - 0 0 - 0.358 0.320 0.396 - - 0 - 0.00%
2025-02-18 0 0.380 0.350 0.420 0.380 0.380 14,000 5,320 0.3800 0.358 0.330 0.396 0.358 0.358 14,860 0.3580 -5.00%
2025-02-17 0 0.400 0.340 0.420 - - 0 0 - 0.377 0.320 0.396 - - 0 - 0.00%
2025-02-14 0 0.400 0.340 0.420 - - 0 0 - 0.377 0.320 0.396 - - 0 - 0.00%
2025-02-13 0 0.400 0.340 0.400 - - 0 0 - 0.377 0.320 0.377 - - 0 - 0.00%
2025-02-12 0 0.400 0.340 0.420 - - 0 0 - 0.377 0.320 0.396 - - 0 - 0.00%
2025-02-11 0 0.400 0.340 0.420 - - 0 0 - 0.377 0.320 0.396 - - 0 - 0.00%
2025-02-10 0 0.400 0.400 0.420 - - 0 0 - 0.377 0.377 0.396 - - 0 - 6.67%
2025-02-07 0 0.375 0.340 0.420 - - 0 0 - 0.353 0.320 0.396 - - 0 - 0.00%
2025-02-06 0 0.375 0.340 0.420 - - 0 0 - 0.353 0.320 0.396 - - 0 - 0.00%
2025-02-05 0 0.375 0.340 0.420 - - 0 0 - 0.353 0.320 0.396 - - 0 - 0.00%
2025-02-04 0 0.375 0.340 0.420 - - 0 0 - 0.353 0.320 0.396 - - 0 - 0.00%
2025-02-03 0 0.375 0.340 0.380 - - 0 0 - 0.353 0.320 0.358 - - 0 - 0.00%
2025-01-28 0 0.375 0.345 0.380 - - 0 0 - 0.353 0.325 0.358 - - 0 - 0.00%
2025-01-27 0 0.375 0.375 0.380 0.360 0.375 12,000 4,470 0.3725 0.353 0.353 0.358 0.339 0.353 12,737 0.3509 -1.32%
2025-01-24 0 0.380 0.340 0.380 - - 0 0 - 0.358 0.320 0.358 - - 0 - 0.00%
2025-01-23 0 0.380 0.340 0.425 - - 0 0 - 0.358 0.320 0.400 - - 0 - 0.00%
2025-01-22 0 0.380 0.340 0.425 - - 0 0 - 0.358 0.320 0.400 - - 0 - 0.00%
2025-01-21 0 0.380 0.340 0.425 - - 0 0 - 0.358 0.320 0.400 - - 0 - 0.00%
2025-01-20 0 0.380 0.340 0.380 - - 0 0 - 0.358 0.320 0.358 - - 0 - 0.00%
2025-01-17 0 0.380 0.340 0.425 - - 0 0 - 0.358 0.320 0.400 - - 0 - 0.00%
2025-01-16 0 0.380 0.340 0.380 - - 0 0 - 0.358 0.320 0.358 - - 0 - 0.00%
2025-01-15 0 0.380 0.340 0.425 - - 0 0 - 0.358 0.320 0.400 - - 0 - 0.00%
2025-01-14 0 0.380 0.340 0.415 - - 0 0 - 0.358 0.320 0.391 - - 0 - 0.00%
2025-01-13 0 0.380 0.340 0.415 - - 0 0 - 0.358 0.320 0.391 - - 0 - 0.00%
2025-01-10 0 0.380 0.340 0.420 - - 0 0 - 0.358 0.320 0.396 - - 0 - 0.00%
2025-01-09 0 0.380 0.340 0.425 - - 0 0 - 0.358 0.320 0.400 - - 0 - 0.00%
2025-01-08 0 0.380 0.350 0.425 - - 0 0 - 0.358 0.330 0.400 - - 0 - 0.00%
2025-01-07 0 0.380 0.350 0.425 - - 0 0 - 0.358 0.330 0.400 - - 0 - 0.00%
2025-01-06 0 0.380 0.350 0.425 - - 0 0 - 0.358 0.330 0.400 - - 0 - 0.00%
2025-01-03 0 0.380 0.360 0.430 - - 0 0 - 0.358 0.339 0.405 - - 0 - 0.00%
2025-01-02 0 0.380 0.360 0.400 - - 0 0 - 0.358 0.339 0.377 - - 0 - 0.00%
2024-12-31 0 0.380 0.360 0.400 - - 0 0 - 0.358 0.339 0.377 - - 0 - 0.00%
2024-12-30 0 0.380 0.380 0.400 0.340 0.340 2,000 680 0.3400 0.358 0.358 0.377 0.320 0.320 2,123 0.3203 -5.00%
2024-12-27 0 0.400 0.340 0.400 - - 0 0 - 0.377 0.320 0.377 - - 0 - 0.00%
2024-12-24 0 0.400 0.350 0.430 - - 0 0 - 0.377 0.330 0.405 - - 0 - 0.00%
2024-12-23 0 0.400 0.340 0.430 - - 0 0 - 0.377 0.320 0.405 - - 0 - 0.00%
2024-12-20 0 0.400 0.340 0.430 - - 0 0 - 0.377 0.320 0.405 - - 0 - 0.00%
2024-12-19 0 0.400 0.340 0.430 - - 0 0 - 0.377 0.320 0.405 - - 0 - 0.00%
2024-12-18 0 0.400 0.350 0.430 0.430 0.430 4,000 1,720 0.4300 0.377 0.330 0.405 0.405 0.405 4,246 0.4051 0.00%
2024-12-17 0 0.400 0.340 0.430 - - 0 0 - 0.377 0.320 0.405 - - 0 - 0.00%
2024-12-16 0 0.400 0.340 0.430 - - 0 0 - 0.377 0.320 0.405 - - 0 - 0.00%
2024-12-13 0 0.400 0.340 0.430 - - 0 0 - 0.377 0.320 0.405 - - 0 - -2.44%
2024-12-12 0 0.410 0.340 0.430 - - 0 0 - 0.386 0.320 0.405 - - 0 - 0.00%
2024-12-11 0 0.410 0.330 0.400 - - 0 0 - 0.386 0.311 0.377 - - 0 - -2.38%
2024-12-10 0 0.420 0.330 0.420 0.420 0.420 2,000 840 0.4200 0.396 0.311 0.396 0.396 0.396 2,123 0.3957 7.69%
2024-12-09 0 0.390 0.340 0.390 - - 0 0 - 0.367 0.320 0.367 - - 0 - 0.00%
2024-12-06 0 0.390 0.320 0.390 - - 0 0 - 0.367 0.301 0.367 - - 0 - 0.00%
2024-12-05 0 0.390 0.340 0.390 - - 0 0 - 0.367 0.320 0.367 - - 0 - 0.00%
2024-12-04 0 0.390 0.340 0.390 - - 0 0 - 0.367 0.320 0.367 - - 0 - 0.00%
2024-12-03 0 0.390 0.340 0.415 - - 0 0 - 0.367 0.320 0.391 - - 0 - 0.00%
2024-12-02 0 0.390 0.320 0.425 - - 0 0 - 0.367 0.301 0.400 - - 0 - 0.00%
2024-11-29 0 0.390 0.340 0.395 - - 0 0 - 0.367 0.320 0.372 - - 0 - 0.00%
2024-11-28 0 0.390 0.340 0.395 - - 0 0 - 0.367 0.320 0.372 - - 0 - 0.00%
2024-11-27 0 0.390 0.340 0.395 - - 0 0 - 0.367 0.320 0.372 - - 0 - 0.00%
2024-11-26 0 0.390 0.390 0.430 - - 0 0 - 0.367 0.367 0.405 - - 0 - 6.85%
2024-11-25 0 0.365 0.330 0.365 - - 0 0 - 0.344 0.311 0.344 - - 0 - -3.95%
2024-11-22 0 0.380 0.330 0.380 - - 0 0 - 0.358 0.311 0.358 - - 0 - 0.00%
2024-11-21 0 0.380 0.330 0.430 - - 0 0 - 0.358 0.311 0.405 - - 0 - 0.00%
2024-11-20 0 0.380 0.330 0.430 - - 0 0 - 0.358 0.311 0.405 - - 0 - 0.00%
2024-11-19 0 0.380 0.330 0.430 - - 0 0 - 0.358 0.311 0.405 - - 0 - 0.00%
2024-11-18 0 0.380 0.330 0.430 - - 0 0 - 0.358 0.311 0.405 - - 0 - 0.00%
2024-11-15 0 0.380 0.325 0.430 - - 0 0 - 0.358 0.306 0.405 - - 0 - 0.00%
2024-11-14 0 0.380 0.325 0.430 - - 0 0 - 0.358 0.306 0.405 - - 0 - 0.00%
2024-11-13 0 0.380 0.345 0.430 - - 0 0 - 0.358 0.325 0.405 - - 0 - 0.00%
2024-11-12 0 0.380 0.330 0.430 - - 0 0 - 0.358 0.311 0.405 - - 0 - 0.00%
2024-11-11 0 0.380 0.330 0.430 - - 0 0 - 0.358 0.311 0.405 - - 0 - 0.00%
2024-11-08 0 0.380 0.350 0.430 - - 0 0 - 0.358 0.330 0.405 - - 0 - 0.00%
2024-11-07 0 0.380 0.350 0.430 - - 0 0 - 0.358 0.330 0.405 - - 0 - 0.00%
2024-11-06 0 0.380 0.335 0.430 - - 0 0 - 0.358 0.316 0.405 - - 0 - 0.00%
2024-11-05 0 0.380 0.330 0.430 - - 0 0 - 0.358 0.311 0.405 - - 0 - 0.00%
2024-11-04 0 0.380 0.335 0.430 - - 0 0 - 0.358 0.316 0.405 - - 0 - 0.00%
2024-11-01 0 0.380 0.345 0.430 - - 0 0 - 0.358 0.325 0.405 - - 0 - 0.00%
2024-10-31 0 0.380 0.330 0.430 - - 0 0 - 0.358 0.311 0.405 - - 0 - 0.00%
2024-10-30 0 0.380 0.340 0.430 - - 0 0 - 0.358 0.320 0.405 - - 0 - 0.00%
2024-10-29 0 0.380 0.330 0.430 - - 0 0 - 0.358 0.311 0.405 - - 0 - 0.00%
2024-10-28 0 0.380 0.370 0.430 - - 0 0 - 0.358 0.349 0.405 - - 0 - 0.00%
2024-10-25 0 0.380 0.340 0.430 - - 0 0 - 0.358 0.320 0.405 - - 0 - 0.00%
2024-10-24 0 0.380 0.350 0.430 - - 0 0 - 0.358 0.330 0.405 - - 0 - 0.00%
2024-10-23 0 0.380 0.350 0.430 - - 0 0 - 0.358 0.330 0.405 - - 0 - 0.00%
2024-10-22 0 0.380 0.350 0.425 - - 0 0 - 0.358 0.330 0.400 - - 0 - 0.00%
2024-10-21 0 0.380 0.360 0.430 - - 0 0 - 0.358 0.339 0.405 - - 0 - 0.00%
2024-10-18 0 0.380 0.380 0.400 0.360 0.360 56,000 20,160 0.3600 0.358 0.358 0.377 0.339 0.339 59,441 0.3392 -5.00%
2024-10-17 0 0.400 0.350 0.400 - - 0 0 - 0.377 0.330 0.377 - - 0 - -2.44%
2024-10-16 0 0.410 0.350 0.425 - - 0 0 - 0.386 0.330 0.400 - - 0 - 0.00%
2024-10-15 0 0.410 0.360 0.425 - - 0 0 - 0.386 0.339 0.400 - - 0 - 0.00%
2024-10-14 0 0.410 0.330 0.420 - - 0 0 - 0.386 0.311 0.396 - - 0 - 0.00%
2024-10-10 0 0.410 0.390 0.430 - - 0 0 - 0.386 0.367 0.405 - - 0 - 0.00%
2024-10-09 0 0.410 0.365 0.410 0.410 0.410 4,000 1,640 0.4100 0.386 0.344 0.386 0.386 0.386 4,246 0.3863 13.89%
2024-10-08 0 0.360 0.360 0.430 0.360 0.360 2,000 720 0.3600 0.339 0.339 0.405 0.339 0.339 2,123 0.3392 -7.69%
2024-10-07 0 0.390 0.360 0.400 - - 0 0 - 0.367 0.339 0.377 - - 0 - 0.00%
2024-10-04 0 0.390 0.390 0.420 0.355 0.355 2,000 710 0.3550 0.367 0.367 0.396 0.334 0.334 2,123 0.3344 1.30%
2024-10-03 0 0.385 0.385 0.420 - - 0 0 - 0.363 0.363 0.396 - - 0 - 4.05%
2024-10-02 0 0.370 0.370 0.420 - - 0 0 - 0.349 0.349 0.396 - - 0 - 0.00%
2024-09-30 0 0.370 0.360 0.380 0.370 0.370 5,000 1,800 0.3600 0.349 0.339 0.358 0.349 0.349 5,307 0.3392 8.82%
2024-09-27 0 0.340 0.340 0.380 0.340 0.340 2,000 680 0.3400 0.320 0.320 0.358 0.320 0.320 2,123 0.3203 -8.11%
2024-09-26 0 0.370 0.310 0.380 - - 0 0 - 0.349 0.292 0.358 - - 0 - 0.00%
2024-09-25 0 0.370 0.340 0.380 - - 0 0 - 0.349 0.320 0.358 - - 0 - 0.00%
2024-09-24 0 0.370 0.320 0.380 - - 0 0 - 0.349 0.301 0.358 - - 0 - 0.00%
2024-09-23 0 0.370 0.325 0.380 - - 0 0 - 0.349 0.306 0.358 - - 0 - 0.00%
2024-09-20 0 0.370 0.300 0.380 - - 0 0 - 0.349 0.283 0.358 - - 0 - 0.00%
2024-09-19 0 0.370 0.320 0.380 - - 0 0 - 0.349 0.301 0.358 - - 0 - 0.00%
2024-09-17 0 0.370 0.300 0.380 - - 0 0 - 0.349 0.283 0.358 - - 0 - 0.00%
2024-09-16 0 0.370 0.335 0.380 - - 0 0 - 0.349 0.316 0.358 - - 0 - 0.00%
2024-09-13 0 0.370 0.370 0.380 - - 0 0 - 0.349 0.349 0.358 - - 0 - 5.71%
2024-09-12 0 0.350 0.350 0.410 0.335 0.355 33,000 11,415 0.3459 0.330 0.330 0.386 0.316 0.334 35,028 0.3259 -14.63%
2024-09-11 0 0.410 0.325 0.410 - - 0 0 - 0.386 0.306 0.386 - - 0 - 0.00%
2024-09-10 0 0.410 0.335 0.410 - - 0 0 - 0.386 0.316 0.386 - - 0 - 0.00%
2024-09-09 0 0.410 0.335 0.410 - - 0 0 - 0.386 0.316 0.386 - - 0 - 0.00%
2024-09-05 0 0.410 0.360 0.410 - - 0 0 - 0.386 0.339 0.386 - - 0 - 0.00%
2024-09-04 0 0.410 0.360 0.410 - - 0 0 - 0.386 0.339 0.386 - - 0 - -2.38%
2024-09-03 0 0.420 0.360 0.430 0.400 0.460 12,000 5,040 0.4200 0.396 0.339 0.405 0.377 0.433 12,737 0.3957 0.00%
2024-09-02 0 0.420 0.365 0.430 - - 0 0 - 0.396 0.344 0.405 - - 0 - 0.00%
2024-08-30 0 0.420 0.360 0.490 0.350 0.450 16,000 6,260 0.3913 0.396 0.339 0.462 0.330 0.424 16,983 0.3686 16.67%
2024-08-29 0 0.360 0.340 0.360 0.355 0.360 6,000 2,140 0.3567 0.339 0.320 0.339 0.334 0.339 6,369 0.3360 0.00%
2024-08-28 0 0.360 0.340 0.365 0.360 0.360 2,000 720 0.3600 0.339 0.320 0.344 0.339 0.339 2,123 0.3392 5.88%
2024-08-27 0 0.340 0.340 0.365 0.340 0.340 2,000 680 0.3400 0.320 0.320 0.344 0.320 0.320 2,123 0.3203 -8.11%
2024-08-26 0 0.370 0.345 0.355 0.320 0.370 88,000 29,580 0.3361 0.349 0.325 0.334 0.301 0.349 93,408 0.3167 -10.84%
2024-08-23 0 0.415 0.320 0.420 - - 0 0 - 0.391 0.301 0.396 - - 0 - 0.00%
2024-08-22 0 0.415 0.415 0.420 - - 0 0 - 0.391 0.391 0.396 - - 0 - 2.47%
2024-08-21 0 0.405 0.385 0.430 0.405 0.405 12,000 4,860 0.4050 0.382 0.363 0.405 0.382 0.382 12,737 0.3816 0.00%
2024-08-20 0 0.405 0.400 0.445 0.405 0.410 52,000 21,110 0.4060 0.382 0.377 0.419 0.382 0.386 55,196 0.3825 -10.00%
2024-08-19 0 0.450 0.405 0.450 - - 0 0 - 0.424 0.382 0.424 - - 0 - 0.00%
2024-08-16 0 0.450 0.405 0.450 - - 0 0 - 0.424 0.382 0.424 - - 0 - 0.00%
2024-08-15 0 0.450 0.410 0.450 - - 0 0 - 0.424 0.386 0.424 - - 0 - -1.10%
2024-08-14 0 0.455 0.405 0.480 - - 0 0 - 0.429 0.382 0.452 - - 0 - 0.00%
2024-08-13 0 0.455 0.405 0.480 - - 0 0 - 0.429 0.382 0.452 - - 0 - 0.00%
2024-08-12 0 0.455 0.410 0.470 - - 0 0 - 0.429 0.386 0.443 - - 0 - 0.00%
2024-08-09 0 0.455 0.405 0.495 - - 0 0 - 0.429 0.382 0.466 - - 0 - 0.00%
2024-08-08 0 0.455 0.405 0.520 - - 0 0 - 0.429 0.382 0.490 - - 0 - 0.00%
2024-08-07 0 0.455 0.405 0.520 - - 0 0 - 0.429 0.382 0.490 - - 0 - 0.00%
2024-08-06 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-08-05 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-08-02 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-08-01 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-07-31 0 0.455 0.410 0.455 - - 0 0 - 0.429 0.386 0.429 - - 0 - 0.00%
2024-07-30 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-07-29 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-07-26 0 0.455 0.455 0.470 0.435 0.450 14,000 6,120 0.4371 0.429 0.429 0.443 0.410 0.424 14,860 0.4118 0.00%
2024-07-25 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-07-24 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-07-23 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-07-22 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-07-19 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-07-18 0 0.455 0.405 0.455 - - 0 0 - 0.429 0.382 0.429 - - 0 - 0.00%
2024-07-17 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-07-16 0 0.455 0.405 0.470 - - 0 0 - 0.429 0.382 0.443 - - 0 - 0.00%
2024-07-15 0 0.455 0.405 0.455 - - 0 0 - 0.429 0.382 0.429 - - 0 - 0.00%
2024-07-12 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-07-11 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-07-10 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-07-09 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-07-08 0 0.455 0.430 0.475 - - 0 0 - 0.429 0.405 0.447 - - 0 - 0.00%
2024-07-05 0 0.455 0.405 0.470 - - 0 0 - 0.429 0.382 0.443 - - 0 - 0.00%
2024-07-04 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-07-03 0 0.455 0.405 0.475 - - 0 0 - 0.429 0.382 0.447 - - 0 - 0.00%
2024-07-02 0 0.455 0.430 0.480 - - 0 0 - 0.429 0.405 0.452 - - 0 - 0.00%
2024-06-28 0 0.455 0.405 0.455 0.455 0.455 2,000 910 0.4550 0.429 0.382 0.429 0.429 0.429 2,123 0.4287 5.81%
2024-06-27 0 0.430 0.405 0.455 0.430 0.450 32,000 13,800 0.4313 0.405 0.382 0.429 0.405 0.424 33,966 0.4063 -4.44%
2024-06-26 0 0.450 0.425 0.450 - - 0 0 - 0.424 0.400 0.424 - - 0 - 0.00%
2024-06-25 0 0.450 0.405 0.455 0.420 0.450 4,000 1,740 0.4350 0.424 0.382 0.429 0.396 0.424 4,246 0.4098 2.51%
2024-06-24 0 0.450 0.415 0.450 - - 0 0 - 0.414 0.381 0.414 - - 0 - -1.10%
2024-06-21 0 0.455 0.410 0.455 - - 0 0 - 0.418 0.377 0.418 - - 0 - 0.00%
2024-06-20 0 0.455 0.410 0.455 - - 0 0 - 0.418 0.377 0.418 - - 0 - 0.00%
2024-06-19 0 0.455 0.430 0.455 - - 0 0 - 0.418 0.395 0.418 - - 0 - 0.00%
2024-06-18 0 0.455 0.430 0.455 - - 0 0 - 0.418 0.395 0.418 - - 0 - 0.00%
2024-06-17 0 0.455 0.430 0.455 - - 0 0 - 0.418 0.395 0.418 - - 0 - 0.00%
2024-06-14 0 0.455 0.430 0.455 - - 0 0 - 0.418 0.395 0.418 - - 0 - -3.19%
2024-06-13 0 0.470 0.430 0.470 - - 0 0 - 0.432 0.395 0.432 - - 0 - 0.00%
2024-06-12 0 0.470 0.430 0.470 - - 0 0 - 0.432 0.395 0.432 - - 0 - 0.00%
2024-06-11 0 0.470 0.430 0.470 - - 0 0 - 0.432 0.395 0.432 - - 0 - 0.00%
2024-06-07 0 0.470 0.430 0.480 - - 0 0 - 0.432 0.395 0.441 - - 0 - 0.00%
2024-06-06 0 0.470 0.435 0.480 - - 0 0 - 0.432 0.400 0.441 - - 0 - 0.00%
2024-06-05 0 0.470 0.435 0.475 - - 0 0 - 0.432 0.400 0.437 - - 0 - 0.00%
2024-06-04 0 0.470 0.435 0.470 - - 0 0 - 0.432 0.400 0.432 - - 0 - 0.00%
2024-06-03 0 0.470 0.435 0.480 - - 0 0 - 0.432 0.400 0.441 - - 0 - 0.00%
2024-05-31 0 0.470 0.435 0.480 - - 0 0 - 0.432 0.400 0.441 - - 0 - 0.00%
2024-05-30 0 0.470 0.435 0.480 - - 0 0 - 0.432 0.400 0.441 - - 0 - 0.00%
2024-05-29 0 0.470 0.435 0.470 - - 0 0 - 0.432 0.400 0.432 - - 0 - -2.08%
2024-05-28 0 0.480 0.435 0.480 - - 0 0 - 0.441 0.400 0.441 - - 0 - 0.00%
2024-05-27 0 0.480 0.435 0.480 - - 0 0 - 0.441 0.400 0.441 - - 0 - 0.00%
2024-05-24 0 0.480 0.435 0.480 - - 0 0 - 0.441 0.400 0.441 - - 0 - 0.00%
2024-05-23 0 0.480 0.435 0.480 - - 0 0 - 0.441 0.400 0.441 - - 0 - 0.00%
2024-05-22 0 0.480 0.430 0.480 - - 0 0 - 0.441 0.395 0.441 - - 0 - 0.00%
2024-05-21 0 0.480 0.430 0.480 - - 0 0 - 0.441 0.395 0.441 - - 0 - 0.00%
2024-05-20 0 0.480 0.430 0.480 0.480 0.480 10,000 4,800 0.4800 0.441 0.395 0.441 0.441 0.441 10,880 0.4412 0.00%
2024-05-17 0 0.480 0.410 0.480 0.395 0.480 22,000 8,860 0.4027 0.441 0.377 0.441 0.363 0.441 23,937 0.3701 0.00%
2024-05-16 0 0.480 0.440 0.480 - - 0 0 - 0.441 0.404 0.441 - - 0 - 0.00%
2024-05-14 0 0.480 0.440 0.480 - - 0 0 - 0.441 0.404 0.441 - - 0 - 0.00%
2024-05-13 0 0.480 0.440 0.480 - - 0 0 - 0.441 0.404 0.441 - - 0 - 0.00%
2024-05-10 0 0.480 0.450 0.480 0.480 0.480 16,000 7,680 0.4800 0.441 0.414 0.441 0.441 0.441 17,409 0.4412 1.05%
2024-05-09 0 0.475 0.430 0.480 - - 0 0 - 0.437 0.395 0.441 - - 0 - 0.00%
2024-05-08 0 0.475 0.430 0.480 - - 0 0 - 0.437 0.395 0.441 - - 0 - 0.00%
2024-05-07 0 0.475 0.430 0.480 - - 0 0 - 0.437 0.395 0.441 - - 0 - 0.00%
2024-05-06 0 0.475 0.430 0.480 - - 0 0 - 0.437 0.395 0.441 - - 0 - 0.00%
2024-05-03 0 0.475 0.435 0.480 - - 0 0 - 0.437 0.400 0.441 - - 0 - 0.00%
2024-05-02 0 0.475 0.430 0.480 - - 0 0 - 0.437 0.395 0.441 - - 0 - 0.00%
2024-04-30 0 0.475 0.435 0.480 - - 0 0 - 0.437 0.400 0.441 - - 0 - 0.00%
2024-04-29 0 0.475 0.430 0.480 - - 0 0 - 0.437 0.395 0.441 - - 0 - 0.00%
2024-04-26 0 0.475 0.420 0.480 - - 0 0 - 0.437 0.386 0.441 - - 0 - 0.00%
2024-04-25 0 0.475 0.405 0.475 0.420 0.475 4,000 1,790 0.4475 0.437 0.372 0.437 0.386 0.437 4,352 0.4113 11.76%
2024-04-24 0 0.425 0.410 0.480 0.425 0.480 16,000 6,910 0.4319 0.391 0.377 0.441 0.391 0.441 17,409 0.3969 -11.46%
2024-04-23 0 0.480 0.405 0.480 - - 0 0 - 0.441 0.372 0.441 - - 0 - 0.00%
2024-04-22 0 0.480 0.405 0.480 - - 0 0 - 0.441 0.372 0.441 - - 0 - 0.00%
2024-04-19 0 0.480 0.405 0.480 - - 0 0 - 0.441 0.372 0.441 - - 0 - 0.00%
2024-04-18 0 0.480 0.410 0.480 - - 0 0 - 0.441 0.377 0.441 - - 0 - 0.00%
2024-04-17 0 0.480 0.405 0.480 - - 0 0 - 0.441 0.372 0.441 - - 0 - 0.00%
2024-04-16 0 0.480 0.405 0.480 - - 0 0 - 0.441 0.372 0.441 - - 0 - 0.00%
2024-04-15 0 0.480 0.410 0.480 - - 0 0 - 0.441 0.377 0.441 - - 0 - 0.00%
2024-04-12 0 0.480 0.410 0.480 - - 0 0 - 0.441 0.377 0.441 - - 0 - 0.00%
2024-04-11 0 0.480 0.420 0.480 - - 0 0 - 0.441 0.386 0.441 - - 0 - 0.00%
2024-04-10 0 0.480 0.420 0.480 - - 0 0 - 0.441 0.386 0.441 - - 0 - 0.00%
2024-04-09 0 0.480 0.415 0.480 - - 0 0 - 0.441 0.381 0.441 - - 0 - 0.00%
2024-04-08 0 0.480 0.410 0.480 - - 0 0 - 0.441 0.377 0.441 - - 0 - 0.00%
2024-04-05 0 0.480 0.405 0.480 - - 0 0 - 0.441 0.372 0.441 - - 0 - 0.00%
2024-04-03 0 0.480 0.410 0.480 - - 0 0 - 0.441 0.377 0.441 - - 0 - 0.00%
2024-04-02 0 0.480 0.410 0.480 - - 0 0 - 0.441 0.377 0.441 - - 0 - 0.00%
2024-03-28 0 0.480 0.420 0.480 - - 0 0 - 0.441 0.386 0.441 - - 0 - -3.03%
2024-03-27 0 0.495 0.420 0.495 - - 0 0 - 0.455 0.386 0.455 - - 0 - -1.00%
2024-03-26 0 0.500 0.420 0.500 - - 0 0 - 0.460 0.386 0.460 - - 0 - 0.00%
2024-03-25 0 0.500 0.405 0.500 - - 0 0 - 0.460 0.372 0.460 - - 0 - 0.00%
2024-03-22 0 0.500 0.420 0.500 - - 0 0 - 0.460 0.386 0.460 - - 0 - 0.00%
2024-03-21 0 0.500 0.405 0.550 - - 0 0 - 0.460 0.372 0.505 - - 0 - 0.00%
2024-03-20 0 0.500 0.405 0.550 - - 0 0 - 0.460 0.372 0.505 - - 0 - 0.00%
2024-03-19 0 0.500 0.420 0.550 - - 0 0 - 0.460 0.386 0.505 - - 0 - 0.00%
2024-03-18 0 0.500 0.420 0.550 - - 0 0 - 0.460 0.386 0.505 - - 0 - 0.00%
2024-03-15 0 0.500 0.440 0.550 - - 0 0 - 0.460 0.404 0.505 - - 0 - -3.85%
2024-03-14 0 0.520 - 0.640 - - 0 0 - 0.478 - 0.588 - - 0 - 0.00%
2024-03-13 0 0.520 0.440 0.640 - - 0 0 - 0.478 0.404 0.588 - - 0 - 0.00%
2024-03-12 0 0.520 0.440 0.530 - - 0 0 - 0.478 0.404 0.487 - - 0 - 0.00%
2024-03-11 0 0.520 0.440 0.640 - - 0 0 - 0.478 0.404 0.588 - - 0 - 0.00%
2024-03-08 0 0.520 0.440 0.640 - - 0 0 - 0.478 0.404 0.588 - - 0 - 0.00%
2024-03-07 0 0.520 0.440 0.640 - - 0 0 - 0.478 0.404 0.588 - - 0 - 0.00%
2024-03-06 0 0.520 0.420 0.670 - - 0 0 - 0.478 0.386 0.616 - - 0 - 0.00%
2024-03-05 0 0.520 0.440 0.640 - - 0 0 - 0.478 0.404 0.588 - - 0 - 0.00%
2024-03-04 0 0.520 0.440 0.640 - - 0 0 - 0.478 0.404 0.588 - - 0 - 0.00%
2024-03-01 0 0.520 0.440 0.640 - - 0 0 - 0.478 0.404 0.588 - - 0 - 0.00%
2024-02-29 0 0.520 0.450 0.640 - - 0 0 - 0.478 0.414 0.588 - - 0 - 0.00%
2024-02-28 0 0.520 0.430 0.590 - - 0 0 - 0.478 0.395 0.542 - - 0 - 0.00%
2024-02-27 0 0.520 0.410 0.520 0.450 0.520 4,000 1,940 0.4850 0.478 0.377 0.478 0.414 0.478 4,352 0.4458 8.33%
2024-02-26 0 0.480 0.375 0.570 - - 0 0 - 0.441 0.345 0.524 - - 0 - 0.00%
2024-02-23 0 0.480 0.405 0.570 - - 0 0 - 0.441 0.372 0.524 - - 0 - 0.00%
2024-02-22 0 0.480 0.405 0.500 - - 0 0 - 0.441 0.372 0.460 - - 0 - 0.00%
2024-02-21 0 0.480 0.405 0.570 - - 0 0 - 0.441 0.372 0.524 - - 0 - 0.00%
2024-02-20 0 0.480 0.405 0.480 - - 0 0 - 0.441 0.372 0.441 - - 0 - 0.00%
2024-02-19 0 0.480 0.405 0.590 - - 0 0 - 0.441 0.372 0.542 - - 0 - 0.00%
2024-02-16 0 0.480 0.405 0.570 - - 0 0 - 0.441 0.372 0.524 - - 0 - 0.00%
2024-02-15 0 0.480 0.405 0.540 0.495 0.495 2,000 990 0.4950 0.441 0.372 0.496 0.455 0.455 2,176 0.4549 2.13%
2024-02-14 0 0.470 0.415 0.470 - - 0 0 - 0.432 0.381 0.432 - - 0 - -5.05%
2024-02-09 0 0.495 0.405 0.590 - - 0 0 - 0.455 0.372 0.542 - - 0 - 0.00%
2024-02-08 0 0.495 0.405 0.590 - - 0 0 - 0.455 0.372 0.542 - - 0 - 0.00%
2024-02-07 0 0.495 0.405 0.590 - - 0 0 - 0.455 0.372 0.542 - - 0 - 0.00%
2024-02-06 0 0.495 0.405 0.570 - - 0 0 - 0.455 0.372 0.524 - - 0 - 0.00%
2024-02-05 0 0.495 0.405 0.495 - - 0 0 - 0.455 0.372 0.455 - - 0 - 0.00%
2024-02-02 0 0.495 0.420 0.495 - - 0 0 - 0.455 0.386 0.455 - - 0 - 0.00%
2024-02-01 0 0.495 0.430 0.520 - - 0 0 - 0.455 0.395 0.478 - - 0 - 0.00%
2024-01-31 0 0.495 0.440 0.500 0.440 0.495 6,000 2,750 0.4583 0.455 0.404 0.460 0.404 0.455 6,528 0.4212 7.61%
2024-01-30 0 0.460 0.380 0.550 - - 0 0 - 0.423 0.349 0.505 - - 0 - 0.00%
2024-01-29 0 0.460 0.385 0.550 - - 0 0 - 0.423 0.354 0.505 - - 0 - 0.00%
2024-01-26 0 0.460 0.380 0.550 - - 0 0 - 0.423 0.349 0.505 - - 0 - 0.00%
2024-01-25 0 0.460 0.380 0.550 - - 0 0 - 0.423 0.349 0.505 - - 0 - 0.00%
2024-01-24 0 0.460 0.380 0.550 - - 0 0 - 0.423 0.349 0.505 - - 0 - 0.00%
2024-01-23 0 0.460 0.380 0.550 - - 0 0 - 0.423 0.349 0.505 - - 0 - 0.00%
2024-01-22 0 0.460 - 0.520 - - 0 0 - 0.423 - 0.478 - - 0 - 0.00%
2024-01-19 0 0.460 - 0.550 - - 0 0 - 0.423 - 0.505 - - 0 - 0.00%
2024-01-18 0 0.460 - 0.510 - - 0 0 - 0.423 - 0.469 - - 0 - 0.00%
2024-01-17 0 0.460 0.370 0.510 - - 0 0 - 0.423 0.340 0.469 - - 0 - 0.00%
2024-01-16 0 0.460 0.380 0.510 - - 0 0 - 0.423 0.349 0.469 - - 0 - 0.00%
2024-01-15 0 0.460 0.380 0.550 - - 0 0 - 0.423 0.349 0.505 - - 0 - 0.00%
2024-01-12 0 0.460 0.380 0.510 - - 0 0 - 0.423 0.349 0.469 - - 0 - 0.00%
2024-01-11 0 0.460 0.380 0.550 - - 0 0 - 0.423 0.349 0.505 - - 0 - 0.00%
2024-01-10 0 0.460 0.380 0.510 - - 0 0 - 0.423 0.349 0.469 - - 0 - 0.00%
2024-01-09 0 0.460 0.380 0.520 - - 0 0 - 0.423 0.349 0.478 - - 0 - 0.00%
2024-01-08 0 0.460 0.380 0.520 - - 0 0 - 0.423 0.349 0.478 - - 0 - 0.00%
2024-01-05 0 0.460 0.390 0.550 - - 0 0 - 0.423 0.358 0.505 - - 0 - 0.00%
2024-01-04 0 0.460 0.390 0.520 - - 0 0 - 0.423 0.358 0.478 - - 0 - 0.00%
2024-01-03 0 0.460 0.390 0.520 - - 0 0 - 0.423 0.358 0.478 - - 0 - 0.00%
2024-01-02 0 0.460 0.390 0.520 - - 0 0 - 0.423 0.358 0.478 - - 0 - 0.00%
2023-12-29 0 0.460 0.390 0.500 - - 0 0 - 0.423 0.358 0.460 - - 0 - 0.00%
2023-12-28 0 0.460 0.390 0.520 - - 0 0 - 0.423 0.358 0.478 - - 0 - 0.00%
2023-12-27 0 0.460 0.390 0.520 - - 0 0 - 0.423 0.358 0.478 - - 0 - 0.00%
2023-12-22 0 0.460 0.390 0.500 - - 0 0 - 0.423 0.358 0.460 - - 0 - 0.00%
2023-12-21 0 0.460 0.405 0.470 0.425 0.465 54,000 23,030 0.4265 0.423 0.372 0.432 0.391 0.427 58,755 0.3920 -3.16%
2023-12-20 0 0.475 0.395 0.475 - - 0 0 - 0.437 0.363 0.437 - - 0 - 0.00%
2023-12-19 0 0.475 0.395 0.475 - - 0 0 - 0.437 0.363 0.437 - - 0 - 0.00%
2023-12-18 0 0.475 0.395 0.475 - - 0 0 - 0.437 0.363 0.437 - - 0 - 0.00%
2023-12-15 0 0.475 0.400 0.475 - - 0 0 - 0.437 0.368 0.437 - - 0 - 0.00%
2023-12-14 0 0.475 0.395 0.475 0.475 0.475 2,000 950 0.4750 0.437 0.363 0.437 0.437 0.437 2,176 0.4366 5.56%
2023-12-13 0 0.450 0.380 0.475 - - 0 0 - 0.414 0.349 0.437 - - 0 - 0.00%
2023-12-12 0 0.450 0.400 0.475 0.465 0.465 2,000 930 0.4650 0.414 0.368 0.437 0.427 0.427 2,176 0.4274 -3.23%
2023-12-11 0 0.465 - 0.475 - - 0 0 - 0.427 - 0.437 - - 0 - 0.00%
2023-12-08 0 0.465 0.405 0.475 - - 0 0 - 0.427 0.372 0.437 - - 0 - 0.00%
2023-12-07 0 0.465 0.405 0.475 - - 0 0 - 0.427 0.372 0.437 - - 0 - 0.00%
2023-12-06 0 0.465 0.420 0.475 - - 0 0 - 0.427 0.386 0.437 - - 0 - -2.11%
2023-12-05 0 0.475 0.415 0.475 - - 0 0 - 0.437 0.381 0.437 - - 0 - 0.00%
2023-12-04 0 0.475 0.415 0.475 - - 0 0 - 0.437 0.381 0.437 - - 0 - 0.00%
2023-12-01 0 0.475 0.400 0.475 - - 0 0 - 0.437 0.368 0.437 - - 0 - 0.00%
2023-11-30 0 0.475 0.405 0.480 - - 0 0 - 0.437 0.372 0.441 - - 0 - 0.00%
2023-11-29 0 0.475 0.400 0.520 - - 0 0 - 0.437 0.368 0.478 - - 0 - 0.00%
2023-11-28 0 0.475 0.400 0.485 - - 0 0 - 0.437 0.368 0.446 - - 0 - 0.00%
2023-11-27 0 0.475 0.400 0.485 - - 0 0 - 0.437 0.368 0.446 - - 0 - 0.00%
2023-11-24 0 0.475 0.400 0.475 0.390 0.480 10,000 4,120 0.4120 0.437 0.368 0.437 0.358 0.441 10,880 0.3787 -1.04%
2023-11-23 0 0.480 0.400 0.500 - - 0 0 - 0.441 0.368 0.460 - - 0 - 0.00%
2023-11-22 0 0.480 - 0.485 - - 0 0 - 0.441 - 0.446 - - 0 - 0.00%
2023-11-21 0 0.480 0.400 0.485 - - 0 0 - 0.441 0.368 0.446 - - 0 - 0.00%
2023-11-20 0 0.480 - 0.485 - - 0 0 - 0.441 - 0.446 - - 0 - 0.00%
2023-11-17 0 0.480 0.420 0.485 0.430 0.490 56,000 24,800 0.4429 0.441 0.386 0.446 0.395 0.450 60,931 0.4070 11.63%
2023-11-16 0 0.430 0.400 0.430 - - 0 0 - 0.395 0.368 0.395 - - 0 - 0.00%
2023-11-15 0 0.430 0.400 0.430 - - 0 0 - 0.395 0.368 0.395 - - 0 - 0.00%
2023-11-14 0 0.430 0.400 0.430 - - 0 0 - 0.395 0.368 0.395 - - 0 - 0.00%
2023-11-13 0 0.430 0.400 0.430 - - 0 0 - 0.395 0.368 0.395 - - 0 - 0.00%
2023-11-10 0 0.430 0.400 0.430 - - 0 0 - 0.395 0.368 0.395 - - 0 - 0.00%
2023-11-09 0 0.430 0.400 0.430 - - 0 0 - 0.395 0.368 0.395 - - 0 - 0.00%
2023-11-08 0 0.430 0.400 0.430 - - 0 0 - 0.395 0.368 0.395 - - 0 - 0.00%
2023-11-07 0 0.430 0.400 0.430 - - 0 0 - 0.395 0.368 0.395 - - 0 - 0.00%
2023-11-06 0 0.430 0.400 0.430 - - 0 0 - 0.395 0.368 0.395 - - 0 - 0.00%
2023-11-03 0 0.430 0.400 0.430 - - 0 0 - 0.395 0.368 0.395 - - 0 - 0.00%
2023-11-02 0 0.430 0.400 0.430 - - 0 0 - 0.395 0.368 0.395 - - 0 - 0.00%
2023-11-01 0 0.430 0.400 0.430 - - 0 0 - 0.395 0.368 0.395 - - 0 - 0.00%
2023-10-31 0 0.430 0.400 0.430 0.430 0.430 56,000 24,080 0.4300 0.395 0.368 0.395 0.395 0.395 60,931 0.3952 0.00%
2023-10-30 0 0.430 0.400 0.490 - - 0 0 - 0.395 0.368 0.450 - - 0 - 0.00%
2023-10-27 0 0.430 0.400 0.490 - - 0 0 - 0.395 0.368 0.450 - - 0 - 0.00%
2023-10-26 0 0.430 0.400 0.490 - - 0 0 - 0.395 0.368 0.450 - - 0 - 0.00%
2023-10-25 0 0.430 0.400 0.490 - - 0 0 - 0.395 0.368 0.450 - - 0 - 0.00%
2023-10-24 0 0.430 0.400 0.490 - - 0 0 - 0.395 0.368 0.450 - - 0 - 0.00%
2023-10-20 0 0.430 0.400 0.490 - - 0 0 - 0.395 0.368 0.450 - - 0 - 0.00%
2023-10-19 0 0.430 0.400 0.490 - - 0 0 - 0.395 0.368 0.450 - - 0 - 0.00%
2023-10-18 0 0.430 0.400 0.490 - - 0 0 - 0.395 0.368 0.450 - - 0 - 0.00%
2023-10-17 0 0.430 0.400 0.490 - - 0 0 - 0.395 0.368 0.450 - - 0 - 0.00%
2023-10-16 0 0.430 0.400 0.490 - - 0 0 - 0.395 0.368 0.450 - - 0 - 0.00%
2023-10-13 0 0.430 0.400 0.490 0.430 0.430 2,000 860 0.4300 0.395 0.368 0.450 0.395 0.395 2,176 0.3952 0.00%
2023-10-12 0 0.430 - 0.490 - - 0 0 - 0.395 - 0.450 - - 0 - 0.00%
2023-10-11 0 0.430 0.400 0.530 - - 0 0 - 0.395 0.368 0.487 - - 0 - 0.00%
2023-10-10 0 0.430 0.400 0.530 - - 0 0 - 0.395 0.368 0.487 - - 0 - 0.00%
2023-10-09 0 0.430 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-06 0 0.430 0.400 0.530 - - 0 0 - 0.395 0.368 0.487 - - 0 - 0.00%
2023-10-05 0 0.430 0.400 0.530 - - 0 0 - 0.395 0.368 0.487 - - 0 - 0.00%
2023-10-04 0 0.430 0.400 0.530 - - 0 0 - 0.395 0.368 0.487 - - 0 - 0.00%
2023-10-03 0 0.430 0.400 0.530 - - 0 0 - 0.395 0.368 0.487 - - 0 - 0.00%
2023-09-29 0 0.430 - 0.530 - - 0 0 - 0.395 - 0.487 - - 0 - 0.00%
2023-09-28 0 0.430 0.400 0.530 - - 0 0 - 0.395 0.368 0.487 - - 0 - 0.00%
2023-09-27 0 0.430 0.400 0.530 - - 0 0 - 0.395 0.368 0.487 - - 0 - 0.00%
2023-09-26 0 0.430 0.400 0.530 - - 0 0 - 0.395 0.368 0.487 - - 0 - 0.00%
2023-09-25 0 0.430 0.430 0.530 0.430 0.430 40,000 17,200 0.4300 0.395 0.395 0.487 0.395 0.395 43,522 0.3952 0.00%
2023-09-22 0 0.430 0.400 0.530 - - 0 0 - 0.395 0.368 0.487 - - 0 - 0.00%
2023-09-21 0 0.430 0.400 0.530 - - 0 0 - 0.395 0.368 0.487 - - 0 - 0.00%
2023-09-20 0 0.430 0.400 0.530 - - 0 0 - 0.395 0.368 0.487 - - 0 - 0.00%
2023-09-19 0 0.430 0.410 0.530 - - 0 0 - 0.395 0.377 0.487 - - 0 - 0.00%
2023-09-18 0 0.430 - 0.530 - - 0 0 - 0.395 - 0.487 - - 0 - 0.00%
2023-09-15 0 0.430 0.430 0.540 0.430 0.430 2,000 860 0.4300 0.395 0.395 0.496 0.395 0.395 2,176 0.3952 -7.53%
2023-09-14 0 0.465 0.430 0.520 - - 0 0 - 0.427 0.395 0.478 - - 0 - 0.00%
2023-09-13 0 0.465 0.430 0.520 - - 0 0 - 0.427 0.395 0.478 - - 0 - 0.00%
2023-09-12 0 0.465 0.430 0.540 - - 0 0 - 0.427 0.395 0.496 - - 0 - 0.00%
2023-09-11 0 0.465 0.430 0.540 - - 0 0 - 0.427 0.395 0.496 - - 0 - 0.00%
2023-09-07 0 0.465 0.430 0.540 - - 0 0 - 0.427 0.395 0.496 - - 0 - 0.00%
2023-09-06 0 0.465 0.430 0.540 - - 0 0 - 0.427 0.395 0.496 - - 0 - 0.00%
2023-09-05 0 0.465 0.430 0.540 - - 0 0 - 0.427 0.395 0.496 - - 0 - 0.00%
2023-09-04 0 0.465 - 0.540 - - 0 0 - 0.427 - 0.496 - - 0 - 0.00%
2023-08-31 0 0.465 0.430 0.540 - - 0 0 - 0.427 0.395 0.496 - - 0 - 0.00%
2023-08-30 0 0.465 0.420 0.540 - - 0 0 - 0.427 0.386 0.496 - - 0 - 0.00%
2023-08-29 0 0.465 0.430 0.540 - - 0 0 - 0.427 0.395 0.496 - - 0 - 0.00%
2023-08-28 0 0.465 0.460 0.540 - - 0 0 - 0.427 0.423 0.496 - - 0 - 0.00%
2023-08-25 0 0.465 0.430 0.485 - - 0 0 - 0.427 0.395 0.446 - - 0 - 0.00%
2023-08-24 0 0.465 - 0.480 - - 2,000 960 0.4800 0.427 - 0.441 - - 2,176 0.4412 0.00%
2023-08-23 0 0.465 0.465 0.540 - - 0 0 - 0.427 0.427 0.496 - - 0 - 0.00%
2023-08-22 0 0.465 0.430 0.540 - - 0 0 - 0.427 0.395 0.496 - - 0 - 0.00%
2023-08-21 0 0.465 0.450 0.540 - - 0 0 - 0.427 0.414 0.496 - - 0 - 0.00%
2023-08-18 0 0.465 0.460 0.570 - - 0 0 - 0.427 0.423 0.524 - - 0 - 0.00%
2023-08-17 0 0.465 0.420 0.530 - - 0 0 - 0.427 0.386 0.487 - - 0 - 0.00%
2023-08-16 0 0.465 - 0.570 - - 0 0 - 0.427 - 0.524 - - 0 - 0.00%
2023-08-15 0 0.465 0.450 0.530 - - 0 0 - 0.427 0.414 0.487 - - 0 - 0.00%
2023-08-14 0 0.465 0.450 0.570 - - 0 0 - 0.427 0.414 0.524 - - 0 - 0.00%
2023-08-11 0 0.465 0.450 0.540 - - 0 0 - 0.427 0.414 0.496 - - 0 - 0.00%
2023-08-10 0 0.465 0.450 0.530 - - 0 0 - 0.427 0.414 0.487 - - 0 - 0.00%
2023-08-09 0 0.465 0.450 0.530 - - 0 0 - 0.427 0.414 0.487 - - 0 - 0.00%
2023-08-08 0 0.465 0.460 0.540 - - 0 0 - 0.427 0.423 0.496 - - 0 - 0.00%
2023-08-07 0 0.465 0.450 0.540 - - 0 0 - 0.427 0.414 0.496 - - 0 - 0.00%
2023-08-04 0 0.465 0.430 0.540 0.465 0.465 40,000 18,600 0.4650 0.427 0.395 0.496 0.427 0.427 43,522 0.4274 -3.12%
2023-08-03 0 0.480 0.460 0.540 - - 0 0 - 0.441 0.423 0.496 - - 0 - 0.00%
2023-08-02 0 0.480 0.460 0.480 - - 0 0 - 0.441 0.423 0.441 - - 0 - 0.00%
2023-08-01 0 0.480 0.460 0.540 - - 0 0 - 0.441 0.423 0.496 - - 0 - 0.00%
2023-07-31 0 0.480 0.460 0.540 - - 0 0 - 0.441 0.423 0.496 - - 0 - 0.00%
2023-07-28 0 0.480 0.460 0.540 - - 0 0 - 0.441 0.423 0.496 - - 0 - 0.00%
2023-07-27 0 0.480 - 0.540 - - 0 0 - 0.441 - 0.496 - - 0 - 0.00%
2023-07-26 0 0.480 0.460 0.530 - - 0 0 - 0.441 0.423 0.487 - - 0 - 0.00%
2023-07-25 0 0.480 - 0.540 - - 0 0 - 0.441 - 0.496 - - 0 - 0.00%
2023-07-24 0 0.480 0.460 0.540 - - 0 0 - 0.441 0.423 0.496 - - 0 - 0.00%
2023-07-21 0 0.480 0.460 0.540 - - 0 0 - 0.441 0.423 0.496 - - 0 - 0.00%
2023-07-20 0 0.480 0.460 0.540 - - 0 0 - 0.441 0.423 0.496 - - 0 - 0.00%
2023-07-19 0 0.480 0.450 0.500 0.480 0.480 30,000 14,400 0.4800 0.441 0.414 0.460 0.441 0.441 32,641 0.4412 0.00%
2023-07-18 0 0.480 0.470 0.530 - - 0 0 - 0.441 0.432 0.487 - - 0 - 0.00%
2023-07-14 0 0.480 0.480 0.540 0.480 0.490 6,000 2,920 0.4867 0.441 0.441 0.496 0.441 0.450 6,528 0.4473 -2.04%
2023-07-13 0 0.490 0.480 0.540 - - 0 0 - 0.450 0.441 0.496 - - 0 - 0.00%
2023-07-12 0 0.490 0.480 0.540 - - 0 0 - 0.450 0.441 0.496 - - 0 - 0.00%
2023-07-11 0 0.490 - 0.540 - - 0 0 - 0.450 - 0.496 - - 0 - 0.00%
2023-07-10 0 0.490 0.480 0.540 - - 0 0 - 0.450 0.441 0.496 - - 0 - 0.00%
2023-07-07 0 0.490 - 0.530 - - 0 0 - 0.450 - 0.487 - - 0 - 0.00%
2023-07-06 0 0.490 0.480 0.540 - - 0 0 - 0.450 0.441 0.496 - - 0 - 0.00%
2023-07-05 0 0.490 0.480 0.540 - - 0 0 - 0.450 0.441 0.496 - - 0 - 0.00%
2023-07-04 0 0.490 0.480 0.540 - - 0 0 - 0.450 0.441 0.496 - - 0 - 0.00%
2023-07-03 0 0.490 - 0.540 - - 0 0 - 0.450 - 0.496 - - 0 - 0.00%
2023-06-30 0 0.490 0.490 0.540 0.485 0.550 60,000 31,700 0.5283 0.450 0.450 0.496 0.446 0.505 65,283 0.4856 -8.24%
2023-06-29 0 0.534 - 0.540 - - 0 0 - 0.491 - 0.496 - - 0 - 0.00%
2023-06-28 0 0.534 0.485 0.570 - - 0 0 - 0.491 0.446 0.524 - - 0 - 0.00%
2023-06-27 0 0.534 - 0.540 - - 0 0 - 0.491 - 0.496 - - 0 - 3.09%
2023-06-26 0 0.550 0.440 0.550 - - 0 0 - 0.476 0.381 0.476 - - 0 - 0.00%
2023-06-23 0 0.550 0.440 0.550 - - 0 0 - 0.476 0.381 0.476 - - 0 - 0.00%
2023-06-21 0 0.550 0.440 0.570 - - 0 0 - 0.476 0.381 0.493 - - 0 - 0.00%
2023-06-20 0 0.550 0.450 0.570 - - 0 0 - 0.476 0.390 0.493 - - 0 - 0.00%
2023-06-19 0 0.550 0.520 0.570 - - 0 0 - 0.476 0.450 0.493 - - 0 - 0.00%
2023-06-16 0 0.550 0.520 0.570 0.520 0.550 600,000 314,000 0.5233 0.476 0.450 0.493 0.450 0.476 693,159 0.4530 10.00%
2023-06-15 0 0.500 0.450 0.530 - - 0 0 - 0.433 0.390 0.459 - - 0 - 0.00%
2023-06-14 0 0.500 0.500 0.530 0.485 0.485 2,000 970 0.4850 0.433 0.433 0.459 0.420 0.420 2,311 0.4198 -5.66%
2023-06-13 0 0.530 0.455 0.530 0.520 0.530 470,000 248,520 0.5288 0.459 0.394 0.459 0.450 0.459 542,974 0.4577 10.42%
2023-06-12 0 0.480 0.440 0.550 - - 0 0 - 0.415 0.381 0.476 - - 0 - 0.00%
2023-06-09 0 0.480 0.410 0.520 - - 0 0 - 0.415 0.355 0.450 - - 0 - 0.00%
2023-06-08 0 0.480 0.400 0.550 - - 0 0 - 0.415 0.346 0.476 - - 0 - 0.00%
2023-06-07 0 0.480 - 0.520 - - 0 0 - 0.415 - 0.450 - - 0 - 0.00%
2023-06-06 0 0.480 0.400 0.540 - - 0 0 - 0.415 0.346 0.467 - - 0 - 0.00%
2023-06-05 0 0.480 0.400 0.550 - - 0 0 - 0.415 0.346 0.476 - - 0 - 0.00%
2023-06-02 0 0.480 0.400 0.550 - - 0 0 - 0.415 0.346 0.476 - - 0 - 0.00%
2023-06-01 0 0.480 0.400 0.540 - - 0 0 - 0.415 0.346 0.467 - - 0 - 0.00%
2023-05-31 0 0.480 - 0.540 - - 0 0 - 0.415 - 0.467 - - 0 - 0.00%
2023-05-30 0 0.480 0.400 0.540 - - 0 0 - 0.415 0.346 0.467 - - 0 - 0.00%
2023-05-29 0 0.480 - 0.530 - - 0 0 - 0.415 - 0.459 - - 0 - 0.00%
2023-05-25 0 0.480 0.460 0.550 - - 0 0 - 0.415 0.398 0.476 - - 0 - 0.00%
2023-05-24 0 0.480 0.480 0.570 0.480 0.480 10,000 4,800 0.4800 0.415 0.415 0.493 0.415 0.415 11,553 0.4155 -4.00%
2023-05-23 0 0.500 0.480 0.510 - - 0 0 - 0.433 0.415 0.441 - - 0 - 0.00%
2023-05-22 0 0.500 0.480 0.570 - - 0 0 - 0.433 0.415 0.493 - - 0 - 0.00%
2023-05-19 0 0.500 0.480 0.570 0.500 0.500 14,000 7,000 0.5000 0.433 0.415 0.493 0.433 0.433 16,174 0.4328 0.00%
2023-05-18 0 0.500 0.500 0.570 - - 0 0 - 0.433 0.433 0.493 - - 0 - 0.00%
2023-05-17 0 0.500 0.500 0.570 - - 0 0 - 0.433 0.433 0.493 - - 0 - 0.00%
2023-05-16 0 0.500 0.500 0.550 0.500 0.510 220,000 110,240 0.5011 0.433 0.433 0.476 0.433 0.441 254,158 0.4337 0.00%
2023-05-15 0 0.500 0.500 0.570 - - 0 0 - 0.433 0.433 0.493 - - 0 - 0.00%
2023-05-12 0 0.500 0.485 0.560 - - 0 0 - 0.433 0.420 0.485 - - 0 - 0.00%
2023-05-11 0 0.500 0.485 0.560 - - 0 0 - 0.433 0.420 0.485 - - 0 - 0.00%
2023-05-10 0 0.500 0.500 0.570 - - 0 0 - 0.433 0.433 0.493 - - 0 - 0.00%
2023-05-09 0 0.500 0.500 0.570 0.500 0.500 60,000 30,000 0.5000 0.433 0.433 0.493 0.433 0.433 69,316 0.4328 -1.96%
2023-05-08 0 0.510 0.500 0.560 - - 0 0 - 0.441 0.433 0.485 - - 0 - 0.00%
2023-05-05 0 0.510 0.500 0.560 - - 0 0 - 0.441 0.433 0.485 - - 0 - 0.00%
2023-05-04 0 0.510 0.510 0.560 - - 0 0 - 0.441 0.441 0.485 - - 0 - 0.00%
2023-05-03 0 0.510 0.510 0.560 - - 0 0 - 0.441 0.441 0.485 - - 0 - 0.00%
2023-05-02 0 0.510 0.510 0.560 - - 0 0 - 0.441 0.441 0.485 - - 0 - 0.00%
2023-04-28 0 0.510 0.510 0.560 0.500 0.510 74,000 37,300 0.5041 0.441 0.441 0.485 0.433 0.441 85,490 0.4363 -5.56%
2023-04-27 0 0.540 0.485 0.560 - - 0 0 - 0.467 0.420 0.485 - - 0 - 0.00%
2023-04-26 0 0.540 0.485 0.570 - - 0 0 - 0.467 0.420 0.493 - - 0 - 0.00%
2023-04-25 0 0.540 0.485 0.570 - - 0 0 - 0.467 0.420 0.493 - - 0 - 0.00%
2023-04-24 0 0.540 0.485 0.570 - - 0 0 - 0.467 0.420 0.493 - - 0 - 0.00%
2023-04-21 0 0.540 0.485 0.560 - - 0 0 - 0.467 0.420 0.485 - - 0 - 0.00%
2023-04-20 0 0.540 0.485 0.560 - - 0 0 - 0.467 0.420 0.485 - - 0 - 0.00%
2023-04-19 0 0.540 0.485 0.570 - - 0 0 - 0.467 0.420 0.493 - - 0 - 0.00%
2023-04-18 0 0.540 0.485 0.560 - - 0 0 - 0.467 0.420 0.485 - - 0 - 0.00%
2023-04-17 0 0.540 0.485 0.570 - - 0 0 - 0.467 0.420 0.493 - - 0 - 0.00%
2023-04-14 0 0.540 0.485 0.570 - - 0 0 - 0.467 0.420 0.493 - - 0 - 0.00%
2023-04-13 0 0.540 0.510 0.570 - - 0 0 - 0.467 0.441 0.493 - - 0 - 0.00%
2023-04-12 0 0.540 0.500 0.570 - - 0 0 - 0.467 0.433 0.493 - - 0 - 0.00%
2023-04-11 0 0.540 0.510 0.570 0.540 0.540 26,000 14,040 0.5400 0.467 0.441 0.493 0.467 0.467 30,037 0.4674 -1.82%
2023-04-06 0 0.550 0.520 0.570 - - 0 0 - 0.476 0.450 0.493 - - 0 - 0.00%
2023-04-04 0 0.550 0.540 0.570 - - 0 0 - 0.476 0.467 0.493 - - 0 - 0.00%
2023-04-03 0 0.550 0.540 0.570 - - 0 0 - 0.476 0.467 0.493 - - 0 - 0.00%
2023-03-31 0 0.550 0.520 0.620 - - 0 0 - 0.476 0.450 0.537 - - 0 - 0.00%
2023-03-30 0 0.550 0.530 0.620 - - 0 0 - 0.476 0.459 0.537 - - 0 - 0.00%
2023-03-29 0 0.550 0.530 0.620 - - 0 0 - 0.476 0.459 0.537 - - 0 - 0.00%
2023-03-28 0 0.550 0.530 0.620 - - 0 0 - 0.476 0.459 0.537 - - 0 - 0.00%
2023-03-27 0 0.550 0.530 0.620 - - 0 0 - 0.476 0.459 0.537 - - 0 - 0.00%
2023-03-24 0 0.550 0.550 0.620 - - 0 0 - 0.476 0.476 0.537 - - 0 - 0.00%
2023-03-23 0 0.550 0.540 0.620 - - 0 0 - 0.476 0.467 0.537 - - 0 - 0.00%
2023-03-22 0 0.550 0.550 0.620 - - 0 0 - 0.476 0.476 0.537 - - 0 - 0.00%
2023-03-21 0 0.550 0.530 0.620 - - 0 0 - 0.476 0.459 0.537 - - 0 - 0.00%
2023-03-20 0 0.550 0.530 0.620 - - 0 0 - 0.476 0.459 0.537 - - 0 - 0.00%
2023-03-17 0 0.550 0.550 0.620 - - 0 0 - 0.476 0.476 0.537 - - 0 - 0.00%
2023-03-16 0 0.550 0.530 0.620 - - 0 0 - 0.476 0.459 0.537 - - 0 - 0.00%
2023-03-15 0 0.550 0.550 0.620 - - 0 0 - 0.476 0.476 0.537 - - 0 - 0.00%
2023-03-14 0 0.550 0.550 0.650 0.520 0.570 70,000 36,800 0.5257 0.476 0.476 0.563 0.450 0.493 80,869 0.4551 -8.33%
2023-03-13 0 0.600 0.570 0.600 - - 0 0 - 0.519 0.493 0.519 - - 0 - 0.00%
2023-03-10 0 0.600 0.570 0.600 - - 0 0 - 0.519 0.493 0.519 - - 0 - 0.00%
2023-03-09 0 0.600 0.570 0.600 - - 0 0 - 0.519 0.493 0.519 - - 0 - 0.00%
2023-03-08 0 0.600 0.570 0.640 - - 0 0 - 0.519 0.493 0.554 - - 0 - 0.00%
2023-03-07 0 0.600 0.570 0.640 0.600 0.610 34,000 20,420 0.6006 0.519 0.493 0.554 0.519 0.528 39,279 0.5199 -6.25%
2023-03-06 0 0.640 0.600 0.670 - - 0 0 - 0.554 0.519 0.580 - - 0 - 0.00%
2023-03-03 0 0.640 0.600 0.650 - - 0 0 - 0.554 0.519 0.563 - - 0 - 0.00%
2023-03-02 0 0.640 0.600 0.650 - - 0 0 - 0.554 0.519 0.563 - - 0 - 0.00%
2023-03-01 0 0.640 0.610 0.650 - - 0 0 - 0.554 0.528 0.563 - - 0 - 0.00%
2023-02-28 0 0.640 0.600 0.650 - - 0 0 - 0.554 0.519 0.563 - - 0 - 0.00%
2023-02-27 0 0.640 0.600 0.650 - - 0 0 - 0.554 0.519 0.563 - - 0 - 0.00%
2023-02-24 0 0.640 0.600 0.670 - - 0 0 - 0.554 0.519 0.580 - - 0 - 0.00%
2023-02-23 0 0.640 0.600 0.670 - - 0 0 - 0.554 0.519 0.580 - - 0 - 0.00%
2023-02-22 0 0.640 0.600 0.670 0.640 0.640 20,000 12,800 0.6400 0.554 0.519 0.580 0.554 0.554 23,105 0.5540 3.23%
2023-02-21 0 0.620 0.600 0.670 - - 0 0 - 0.537 0.519 0.580 - - 0 - 0.00%
2023-02-20 0 0.620 0.600 0.670 - - 0 0 - 0.537 0.519 0.580 - - 0 - 0.00%
2023-02-17 0 0.620 0.590 0.670 - - 0 0 - 0.537 0.511 0.580 - - 0 - 0.00%
2023-02-16 0 0.620 0.600 0.670 - - 0 0 - 0.537 0.519 0.580 - - 0 - 0.00%
2023-02-15 0 0.620 0.600 0.670 - - 0 0 - 0.537 0.519 0.580 - - 0 - 0.00%
2023-02-14 0 0.620 0.600 0.670 - - 0 0 - 0.537 0.519 0.580 - - 0 - 0.00%
2023-02-13 0 0.620 0.600 0.670 - - 0 0 - 0.537 0.519 0.580 - - 0 - 0.00%
2023-02-10 0 0.620 0.600 0.670 0.620 0.620 38,000 23,560 0.6200 0.537 0.519 0.580 0.537 0.537 43,900 0.5367 0.00%
2023-02-09 0 0.620 0.620 0.650 - - 0 0 - 0.537 0.537 0.563 - - 0 - 1.64%
2023-02-08 0 0.610 0.610 0.650 - - 0 0 - 0.528 0.528 0.563 - - 0 - 1.67%
2023-02-07 0 0.600 0.600 0.630 - - 0 0 - 0.519 0.519 0.545 - - 0 - 0.00%
2023-02-06 0 0.600 0.600 0.630 - - 0 0 - 0.519 0.519 0.545 - - 0 - 0.00%
2023-02-03 0 0.600 0.600 0.670 0.600 0.600 20,000 12,000 0.6000 0.519 0.519 0.580 0.519 0.519 23,105 0.5194 -1.64%
2023-02-02 0 0.610 0.610 0.670 0.610 0.610 40,000 24,400 0.6100 0.528 0.528 0.580 0.528 0.528 46,211 0.5280 -3.17%
2023-02-01 0 0.630 0.610 0.640 - - 0 0 - 0.545 0.528 0.554 - - 0 - 0.00%
2023-01-31 0 0.630 0.610 0.650 0.630 0.630 42,000 26,460 0.6300 0.545 0.528 0.563 0.545 0.545 48,521 0.5453 0.00%
2023-01-30 0 0.630 0.630 0.670 - - 0 0 - 0.545 0.545 0.580 - - 0 - 0.00%
2023-01-27 0 0.630 0.610 0.670 0.630 0.630 26,000 16,420 0.6315 0.545 0.528 0.580 0.545 0.545 30,037 0.5467 -1.56%
2023-01-26 0 0.640 0.630 0.680 - - 0 0 - 0.554 0.545 0.589 - - 0 - 0.00%
2023-01-20 0 0.640 0.600 0.680 - - 0 0 - 0.554 0.519 0.589 - - 0 - 0.00%
2023-01-19 0 0.640 0.600 0.640 0.660 0.660 10,000 6,600 0.6600 0.554 0.519 0.554 0.571 0.571 11,553 0.5713 6.67%
2023-01-18 0 0.600 0.580 0.640 - - 0 0 - 0.519 0.502 0.554 - - 0 - 0.00%
2023-01-17 0 0.600 0.580 0.640 - - 0 0 - 0.519 0.502 0.554 - - 0 - 0.00%
2023-01-16 0 0.600 0.600 0.680 0.580 0.600 100,000 59,120 0.5912 0.519 0.519 0.589 0.502 0.519 115,526 0.5117 -9.09%
2023-01-13 0 0.660 0.620 0.660 0.670 0.680 200,000 135,740 0.6787 0.571 0.537 0.571 0.580 0.589 231,053 0.5875 8.20%
2023-01-12 0 0.610 0.610 0.650 0.600 0.610 40,000 24,200 0.6050 0.528 0.528 0.563 0.519 0.528 46,211 0.5237 -1.61%
2023-01-11 0 0.620 0.590 0.670 0.640 0.640 2,000 1,280 0.6400 0.537 0.511 0.580 0.554 0.554 2,311 0.5540 5.08%
2023-01-10 0 0.590 0.590 0.640 0.570 0.590 4,000 2,320 0.5800 0.511 0.511 0.554 0.493 0.511 4,621 0.5020 0.00%
2023-01-09 0 0.590 0.560 0.640 - - 0 0 - 0.511 0.485 0.554 - - 0 - 0.00%
2023-01-06 0 0.590 0.550 0.640 - - 0 0 - 0.511 0.476 0.554 - - 0 - 0.00%
2023-01-05 0 0.590 0.550 0.620 0.590 0.590 26,000 15,340 0.5900 0.511 0.476 0.537 0.511 0.511 30,037 0.5107 3.51%
2023-01-04 0 0.570 0.570 0.610 - - 0 0 - 0.493 0.493 0.528 - - 0 - 1.79%
2023-01-03 0 0.560 0.550 0.610 - - 0 0 - 0.485 0.476 0.528 - - 0 - 0.00%
2022-12-30 0 0.560 0.550 0.610 - - 0 0 - 0.485 0.476 0.528 - - 0 - 0.00%
2022-12-29 0 0.560 0.560 0.610 - - 0 0 - 0.485 0.485 0.528 - - 0 - 0.00%
2022-12-28 0 0.560 0.570 0.600 - - 0 0 - 0.485 0.493 0.519 - - 0 - 1.82%
2022-12-23 0 0.550 0.550 0.600 - - 0 0 - 0.476 0.476 0.519 - - 0 - 0.00%
2022-12-22 0 0.550 0.540 0.600 - - 0 0 - 0.476 0.467 0.519 - - 0 - 0.00%
2022-12-21 0 0.550 0.540 0.600 - - 0 0 - 0.476 0.467 0.519 - - 0 - 0.00%
2022-12-20 0 0.550 0.540 0.600 - - 0 0 - 0.476 0.467 0.519 - - 0 - 0.00%
2022-12-19 0 0.550 0.540 0.600 - - 0 0 - 0.476 0.467 0.519 - - 0 - 0.00%
2022-12-16 0 0.550 0.530 0.600 - - 0 0 - 0.476 0.459 0.519 - - 0 - 0.00%
2022-12-15 0 0.550 0.540 0.600 - - 0 0 - 0.476 0.467 0.519 - - 0 - 0.00%
2022-12-14 0 0.550 0.550 0.590 0.540 0.560 58,000 31,820 0.5486 0.476 0.476 0.511 0.467 0.485 67,005 0.4749 1.85%
2022-12-13 0 0.540 0.530 0.600 0.540 0.540 10,000 5,400 0.5400 0.467 0.459 0.519 0.467 0.467 11,553 0.4674 -1.82%
2022-12-12 0 0.550 0.530 0.600 0.550 0.550 20,000 11,000 0.5500 0.476 0.459 0.519 0.476 0.476 23,105 0.4761 0.00%
2022-12-09 0 0.550 0.530 0.600 - - 0 0 - 0.476 0.459 0.519 - - 0 - 0.00%
2022-12-08 0 0.550 0.520 0.600 0.550 0.550 20,000 11,000 0.5500 0.476 0.450 0.519 0.476 0.476 23,105 0.4761 0.00%
2022-12-07 0 0.550 0.550 0.600 0.540 0.540 100,000 54,000 0.5400 0.476 0.476 0.519 0.467 0.467 115,526 0.4674 1.85%
2022-12-06 0 0.540 0.530 0.590 0.540 0.590 140,000 79,200 0.5657 0.467 0.459 0.511 0.467 0.511 161,737 0.4897 -1.82%
2022-12-05 0 0.550 0.530 0.650 - - 0 0 - 0.476 0.459 0.563 - - 0 - 0.00%
2022-12-02 0 0.550 0.530 0.640 0.550 0.600 54,000 30,240 0.5600 0.476 0.459 0.554 0.476 0.519 62,384 0.4847 -3.51%
2022-12-01 0 0.570 0.510 0.570 - - 0 0 - 0.493 0.441 0.493 - - 0 - 0.00%
2022-11-30 0 0.570 - 0.650 - - 0 0 - 0.493 - 0.563 - - 0 - 0.00%
2022-11-29 0 0.570 - 0.650 - - 0 0 - 0.493 - 0.563 - - 0 - 0.00%
2022-11-28 0 0.570 - 0.650 - - 0 0 - 0.493 - 0.563 - - 0 - 0.00%
2022-11-25 0 0.570 0.510 0.650 - - 0 0 - 0.493 0.441 0.563 - - 0 - 0.00%
2022-11-24 0 0.570 0.510 0.650 - - 0 0 - 0.493 0.441 0.563 - - 0 - 0.00%
2022-11-23 0 0.570 - 0.650 - - 0 0 - 0.493 - 0.563 - - 0 - 0.00%
2022-11-22 0 0.570 - 0.650 0.570 0.570 170,000 96,900 0.5700 0.493 - 0.563 0.493 0.493 196,395 0.4934 1.79%
2022-11-21 0 0.560 - 0.570 - - 0 0 - 0.485 - 0.493 - - 0 - 0.00%
2022-11-18 0 0.560 0.520 0.560 - - 0 0 - 0.485 0.450 0.485 - - 0 - -1.75%
2022-11-17 0 0.570 0.520 0.570 0.570 0.570 40,000 22,800 0.5700 0.493 0.450 0.493 0.493 0.493 46,211 0.4934 -1.72%
2022-11-16 0 0.580 - 0.650 - - 0 0 - 0.502 - 0.563 - - 0 - 0.00%
2022-11-15 0 0.580 0.580 0.640 - - 0 0 - 0.502 0.502 0.554 - - 0 - 1.75%
2022-11-14 0 0.570 0.510 0.640 - - 0 0 - 0.493 0.441 0.554 - - 0 - 0.00%
2022-11-11 0 0.570 0.490 0.610 0.570 0.570 20,000 11,400 0.5700 0.493 0.424 0.528 0.493 0.493 23,105 0.4934 0.00%
2022-11-10 0 0.570 0.440 0.640 - - 0 0 - 0.493 0.381 0.554 - - 0 - 0.00%
2022-11-09 0 0.570 0.490 0.640 - - 0 0 - 0.493 0.424 0.554 - - 0 - 0.00%
2022-11-08 0 0.570 0.510 0.640 - - 0 0 - 0.493 0.441 0.554 - - 0 - 0.00%
2022-11-07 0 0.570 0.480 0.630 0.560 0.570 4,000 2,260 0.5650 0.493 0.415 0.545 0.485 0.493 4,621 0.4891 14.00%
2022-11-04 0 0.500 0.430 0.560 - - 0 0 - 0.433 0.372 0.485 - - 0 - 0.00%
2022-11-03 0 0.500 0.300 0.560 - - 0 0 - 0.433 0.260 0.485 - - 0 - 0.00%
2022-11-02 0 0.500 0.250 0.560 - - 0 0 - 0.433 0.216 0.485 - - 0 - 0.00%
2022-11-01 0 0.500 0.250 0.560 - - 0 0 - 0.433 0.216 0.485 - - 0 - 0.00%
2022-10-31 0 0.500 0.400 0.560 - - 0 0 - 0.433 0.346 0.485 - - 0 - 0.00%
2022-10-28 0 0.500 - 0.560 - - 0 0 - 0.433 - 0.485 - - 0 - 0.00%
2022-10-27 0 0.500 0.250 0.560 - - 0 0 - 0.433 0.216 0.485 - - 0 - 0.00%
2022-10-26 0 0.500 0.500 0.560 - - 0 0 - 0.433 0.433 0.485 - - 0 - 0.00%
2022-10-25 0 0.500 0.500 0.570 0.500 0.500 6,000 3,000 0.5000 0.433 0.433 0.493 0.433 0.433 6,932 0.4328 -10.71%
2022-10-24 0 0.560 0.355 0.560 - - 0 0 - 0.485 0.307 0.485 - - 0 - 0.00%
2022-10-21 0 0.560 0.450 0.650 - - 0 0 - 0.485 0.390 0.563 - - 0 - 0.00%
2022-10-20 0 0.560 0.500 0.650 - - 0 0 - 0.485 0.433 0.563 - - 0 - 0.00%
2022-10-19 0 0.560 - 0.650 - - 0 0 - 0.485 - 0.563 - - 0 - 0.00%
2022-10-18 0 0.560 - 0.650 - - 0 0 - 0.485 - 0.563 - - 0 - 0.00%
2022-10-17 0 0.560 0.500 0.650 - - 0 0 - 0.485 0.433 0.563 - - 0 - 0.00%
2022-10-14 0 0.560 0.500 0.650 - - 0 0 - 0.485 0.433 0.563 - - 0 - 0.00%
2022-10-13 0 0.560 0.465 0.650 - - 0 0 - 0.485 0.403 0.563 - - 0 - 0.00%
2022-10-12 0 0.560 0.460 0.650 - - 0 0 - 0.485 0.398 0.563 - - 0 - 0.00%
2022-10-11 0 0.560 0.360 0.650 - - 0 0 - 0.485 0.312 0.563 - - 0 - 0.00%
2022-10-10 0 0.560 0.275 0.650 0.560 0.560 26,000 14,560 0.5600 0.485 0.238 0.563 0.485 0.485 30,037 0.4847 1.82%
2022-10-07 0 0.550 0.250 0.640 - - 0 0 - 0.476 0.216 0.554 - - 0 - 0.00%
2022-10-06 0 0.550 - 0.650 - - 0 0 - 0.476 - 0.563 - - 0 - 0.00%
2022-10-05 0 0.550 0.450 0.650 - - 0 0 - 0.476 0.390 0.563 - - 0 - 0.00%
2022-10-03 0 0.550 0.470 0.650 - - 0 0 - 0.476 0.407 0.563 - - 0 - 0.00%
2022-09-30 0 0.550 - 0.650 - - 0 0 - 0.476 - 0.563 - - 0 - 0.00%
2022-09-29 0 0.550 0.350 0.630 - - 0 0 - 0.476 0.303 0.545 - - 0 - 0.00%
2022-09-28 0 0.550 - 0.650 - - 0 0 - 0.476 - 0.563 - - 0 - 0.00%
2022-09-27 0 0.550 0.315 0.650 - - 0 0 - 0.476 0.273 0.563 - - 0 - 0.00%
2022-09-26 0 0.550 - 0.630 - - 0 0 - 0.476 - 0.545 - - 0 - 0.00%
2022-09-23 0 0.550 - 0.650 - - 0 0 - 0.476 - 0.563 - - 0 - 0.00%
2022-09-22 0 0.550 - 0.650 - - 0 0 - 0.476 - 0.563 - - 0 - 0.00%
2022-09-21 0 0.550 0.530 0.650 - - 0 0 - 0.476 0.459 0.563 - - 0 - 0.00%
2022-09-20 0 0.550 0.550 0.650 - - 0 0 - 0.476 0.476 0.563 - - 0 - 0.00%
2022-09-19 0 0.550 0.500 0.650 - - 0 0 - 0.476 0.433 0.563 - - 0 - 0.00%
2022-09-16 0 0.550 - 0.680 0.550 0.550 8,000 4,400 0.5500 0.476 - 0.589 0.476 0.476 9,242 0.4761 -8.33%
2022-09-15 0 0.600 - 0.680 - - 0 0 - 0.519 - 0.589 - - 0 - 0.00%
2022-09-14 0 0.600 - 0.680 - - 0 0 - 0.519 - 0.589 - - 0 - 0.00%
2022-09-13 0 0.600 0.560 0.680 0.600 0.600 16,000 9,600 0.6000 0.519 0.485 0.589 0.519 0.519 18,484 0.5194 -7.69%
2022-09-09 0 0.650 0.550 0.680 - - 0 0 - 0.563 0.476 0.589 - - 0 - 0.00%
2022-09-08 0 0.650 0.550 0.680 - - 0 0 - 0.563 0.476 0.589 - - 0 - 0.00%
2022-09-07 0 0.650 - 0.680 - - 0 0 - 0.563 - 0.589 - - 0 - 0.00%
2022-09-06 0 0.650 0.590 0.680 0.650 0.650 2,000 1,300 0.6500 0.563 0.511 0.589 0.563 0.563 2,311 0.5626 10.17%
2022-09-05 0 0.590 0.550 0.650 - - 0 0 - 0.511 0.476 0.563 - - 0 - 0.00%
2022-09-02 0 0.590 0.540 0.650 - - 0 0 - 0.511 0.467 0.563 - - 0 - 0.00%
2022-09-01 0 0.590 0.530 0.650 - - 0 0 - 0.511 0.459 0.563 - - 0 - 0.00%
2022-08-31 0 0.590 0.590 0.650 - - 0 0 - 0.511 0.511 0.563 - - 0 - 0.00%
2022-08-30 0 0.590 0.580 0.650 0.590 0.590 10,000 5,900 0.5900 0.511 0.502 0.563 0.511 0.511 11,553 0.5107 0.00%
2022-08-29 0 0.590 0.580 0.670 - - 0 0 - 0.511 0.502 0.580 - - 0 - 0.00%
2022-08-26 0 0.590 0.580 0.660 - - 0 0 - 0.511 0.502 0.571 - - 0 - 0.00%
2022-08-25 0 0.590 0.590 0.680 0.580 0.590 20,000 11,640 0.5820 0.511 0.511 0.589 0.502 0.511 23,105 0.5038 1.72%
2022-08-24 0 0.580 0.560 0.580 0.560 0.580 12,000 6,880 0.5733 0.502 0.485 0.502 0.485 0.502 13,863 0.4963 5.45%
2022-08-23 0 0.550 0.550 0.600 0.550 0.550 2,000 1,100 0.5500 0.476 0.476 0.519 0.476 0.476 2,311 0.4761 -8.33%
2022-08-22 0 0.600 0.580 0.630 0.600 0.600 14,000 8,400 0.6000 0.519 0.502 0.545 0.519 0.519 16,174 0.5194 -7.69%
2022-08-19 0 0.650 0.550 0.750 - - 0 0 - 0.563 0.476 0.649 - - 0 - 0.00%
2022-08-18 0 0.650 0.550 0.650 - - 0 0 - 0.563 0.476 0.563 - - 0 - -4.41%
2022-08-17 0 0.680 - 0.680 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
2022-08-16 0 0.680 0.580 0.680 - - 0 0 - 0.589 0.502 0.589 - - 0 - -6.85%
2022-08-15 0 0.730 0.580 0.730 0.760 0.760 2,000 1,520 0.7600 0.632 0.502 0.632 0.658 0.658 2,311 0.6579 12.31%
2022-08-12 0 0.650 0.550 0.650 - - 0 0 - 0.563 0.476 0.563 - - 0 - -1.52%
2022-08-11 0 0.660 0.550 0.660 - - 0 0 - 0.571 0.476 0.571 - - 0 - 0.00%
2022-08-10 0 0.660 - 0.780 - - 0 0 - 0.571 - 0.675 - - 0 - 0.00%
2022-08-09 0 0.660 - 0.680 - - 0 0 - 0.571 - 0.589 - - 0 - 0.00%
2022-08-08 0 0.660 - 0.660 - - 0 0 - 0.571 - 0.571 - - 0 - -2.94%
2022-08-05 0 0.680 - 0.750 - - 0 0 - 0.589 - 0.649 - - 0 - 0.00%
2022-08-04 0 0.680 0.550 0.750 - - 0 0 - 0.589 0.476 0.649 - - 0 - 0.00%
2022-08-03 0 0.680 - 0.680 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
2022-08-02 0 0.680 0.550 0.680 - - 0 0 - 0.589 0.476 0.589 - - 0 - 0.00%
2022-08-01 0 0.680 0.650 0.700 0.680 0.680 6,000 4,080 0.6800 0.589 0.563 0.606 0.589 0.589 6,932 0.5886 -5.56%
2022-07-29 0 0.720 0.550 0.720 - - 0 0 - 0.623 0.476 0.623 - - 0 - 0.00%
2022-07-28 0 0.720 - 0.720 0.720 0.720 4,000 2,880 0.7200 0.623 - 0.623 0.623 0.623 4,621 0.6232 0.00%
2022-07-27 0 0.720 0.650 0.720 0.720 0.720 110,000 79,200 0.7200 0.623 0.563 0.623 0.623 0.623 127,079 0.6232 4.35%
2022-07-26 0 0.690 - 0.750 - - 0 0 - 0.597 - 0.649 - - 0 - 0.00%
2022-07-25 0 0.690 - 0.750 - - 0 0 - 0.597 - 0.649 - - 0 - 0.00%
2022-07-22 0 0.690 0.650 0.750 - - 0 0 - 0.597 0.563 0.649 - - 0 - 0.00%
2022-07-21 0 0.690 0.480 0.750 - - 0 0 - 0.597 0.415 0.649 - - 0 - 0.00%
2022-07-20 0 0.690 0.485 0.750 - - 0 0 - 0.597 0.420 0.649 - - 0 - 0.00%
2022-07-19 0 0.690 0.650 0.750 - - 0 0 - 0.597 0.563 0.649 - - 0 - 0.00%
2022-07-18 0 0.690 0.500 0.750 - - 0 0 - 0.597 0.433 0.649 - - 0 - 0.00%
2022-07-15 0 0.690 0.570 0.750 - - 0 0 - 0.597 0.493 0.649 - - 0 - 0.00%
2022-07-14 0 0.690 0.500 0.750 - - 0 0 - 0.597 0.433 0.649 - - 0 - 0.00%
2022-07-13 0 0.690 0.580 0.750 - - 0 0 - 0.597 0.502 0.649 - - 0 - 0.00%
2022-07-12 0 0.690 - 0.750 - - 0 0 - 0.597 - 0.649 - - 0 - 0.00%
2022-07-11 0 0.690 - 0.750 - - 0 0 - 0.597 - 0.649 - - 0 - 0.00%
2022-07-08 0 0.690 0.580 0.750 - - 0 0 - 0.597 0.502 0.649 - - 0 - 0.00%
2022-07-07 0 0.690 0.590 0.750 0.690 0.690 2,000 1,380 0.6900 0.597 0.511 0.649 0.597 0.597 2,311 0.5973 -1.43%
2022-07-06 0 0.700 - 0.750 - - 0 0 - 0.606 - 0.649 - - 0 - 0.00%
2022-07-05 0 0.700 - 0.750 - - 0 0 - 0.606 - 0.649 - - 0 - 0.00%
2022-07-04 0 0.700 - 0.750 0.700 0.700 10,000 7,000 0.7000 0.606 - 0.649 0.606 0.606 11,553 0.6059 0.00%
2022-06-30 0 0.700 0.700 0.750 - - 0 0 - 0.606 0.606 0.649 - - 0 - 0.00%
2022-06-29 0 0.700 - 0.750 - - 0 0 - 0.606 - 0.649 - - 0 - -1.41%
2022-06-28 0 0.710 - 0.720 0.710 0.710 2,000 1,420 0.7100 0.615 - 0.623 0.615 0.615 2,311 0.6146 5.84%
2022-06-27 0 0.780 0.770 0.780 0.780 0.800 136,000 106,920 0.7862 0.581 0.573 0.581 0.581 0.596 182,692 0.5852 0.00%
2022-06-24 0 0.780 0.770 0.780 0.780 0.780 14,000 10,920 0.7800 0.581 0.573 0.581 0.581 0.581 18,807 0.5806 0.00%
2022-06-23 0 0.780 0.770 0.780 0.780 0.780 108,000 84,240 0.7800 0.581 0.573 0.581 0.581 0.581 145,079 0.5806 0.00%
2022-06-22 0 0.780 0.780 0.850 0.770 0.770 36,000 27,720 0.7700 0.581 0.581 0.633 0.573 0.573 48,360 0.5732 -2.50%
2022-06-21 0 0.800 0.770 0.850 - - 0 0 - 0.596 0.573 0.633 - - 0 - 0.00%
2022-06-20 0 0.800 0.770 0.850 - - 0 0 - 0.596 0.573 0.633 - - 0 - 0.00%
2022-06-17 0 0.800 0.780 0.800 - - 0 0 - 0.596 0.581 0.596 - - 0 - 0.00%
2022-06-16 0 0.800 0.780 0.850 - - 2,000 1,560 0.7800 0.596 0.581 0.633 - - 2,687 0.5806 0.00%
2022-06-15 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.596 0.588 0.596 0.596 0.596 5,373 0.5955 2.56%
2022-06-14 0 0.780 0.780 0.850 - - 0 0 - 0.581 0.581 0.633 - - 0 - 0.00%
2022-06-13 0 0.780 0.780 0.850 - - 0 0 - 0.581 0.581 0.633 - - 0 - 0.00%
2022-06-10 0 0.780 0.780 0.850 - - 0 0 - 0.581 0.581 0.633 - - 0 - 0.00%
2022-06-09 0 0.780 0.780 0.850 - - 0 0 - 0.581 0.581 0.633 - - 0 - 0.00%
2022-06-08 0 0.780 0.780 0.800 - - 0 0 - 0.581 0.581 0.596 - - 0 - 0.00%
2022-06-07 0 0.780 0.780 0.800 - - 0 0 - 0.581 0.581 0.596 - - 0 - 0.00%
2022-06-06 0 0.780 0.780 0.850 - - 0 0 - 0.581 0.581 0.633 - - 0 - 0.00%
2022-06-02 0 0.780 0.780 0.800 - - 0 0 - 0.581 0.581 0.596 - - 0 - 0.00%
2022-06-01 0 0.780 0.780 0.850 0.780 0.780 28,000 21,840 0.7800 0.581 0.581 0.633 0.581 0.581 37,613 0.5806 0.00%
2022-05-31 0 0.780 0.780 0.800 0.780 0.780 26,000 20,280 0.7800 0.581 0.581 0.596 0.581 0.581 34,926 0.5806 0.00%
2022-05-30 0 0.780 0.780 0.800 0.780 0.780 14,000 10,920 0.7800 0.581 0.581 0.596 0.581 0.581 18,807 0.5806 -1.27%
2022-05-27 0 0.790 0.770 0.800 0.790 0.790 6,000 4,740 0.7900 0.588 0.573 0.596 0.588 0.588 8,060 0.5881 0.00%
2022-05-26 0 0.790 0.790 0.870 0.790 0.800 30,000 23,960 0.7987 0.588 0.588 0.648 0.588 0.596 40,300 0.5945 -1.25%
2022-05-25 0 0.800 0.770 0.870 - - 0 0 - 0.596 0.573 0.648 - - 0 - 0.00%
2022-05-24 0 0.800 0.770 0.870 - - 0 0 - 0.596 0.573 0.648 - - 0 - 0.00%
2022-05-23 0 0.800 0.770 0.870 - - 0 0 - 0.596 0.573 0.648 - - 0 - 0.00%
2022-05-20 0 0.800 0.800 0.870 0.800 0.800 100,000 80,000 0.8000 0.596 0.596 0.648 0.596 0.596 134,333 0.5955 0.00%
2022-05-19 0 0.800 0.770 0.840 - - 0 0 - 0.596 0.573 0.625 - - 0 - 0.00%
2022-05-18 0 0.800 0.780 0.800 0.800 0.800 100,000 80,000 0.8000 0.596 0.581 0.596 0.596 0.596 134,333 0.5955 2.56%
2022-05-17 0 0.780 0.780 0.840 0.780 0.780 2,000 1,560 0.7800 0.581 0.581 0.625 0.581 0.581 2,687 0.5806 0.00%
2022-05-16 0 0.780 0.710 0.830 - - 0 0 - 0.581 0.529 0.618 - - 0 - 0.00%
2022-05-13 0 0.780 0.780 0.820 0.770 0.830 278,000 227,900 0.8198 0.581 0.581 0.610 0.573 0.618 373,444 0.6103 -3.70%
2022-05-12 0 0.810 0.660 0.930 - - 0 0 - 0.603 0.491 0.692 - - 0 - 0.00%
2022-05-11 0 0.810 0.700 0.950 - - 0 0 - 0.603 0.521 0.707 - - 0 - 0.00%
2022-05-10 0 0.810 - 0.950 - - 0 0 - 0.603 - 0.707 - - 0 - 0.00%
2022-05-06 0 0.810 - 0.950 - - 0 0 - 0.603 - 0.707 - - 0 - 0.00%
2022-05-05 0 0.810 0.300 0.980 - - 0 0 - 0.603 0.223 0.730 - - 0 - 0.00%
2022-05-04 0 0.810 - 0.980 0.810 0.810 6,000 4,860 0.8100 0.603 - 0.730 0.603 0.603 8,060 0.6030 0.00%
2022-05-03 0 0.810 0.750 0.830 - - 0 0 - 0.603 0.558 0.618 - - 0 - 0.00%
2022-04-29 0 0.810 0.750 0.830 - - 50,000 40,500 0.8100 0.603 0.558 0.618 - - 67,166 0.6030 0.00%
2022-04-28 0 0.810 0.720 0.840 - - 0 0 - 0.603 0.536 0.625 - - 0 - 0.00%
2022-04-27 0 0.810 0.760 0.840 - - 0 0 - 0.603 0.566 0.625 - - 0 - 0.00%
2022-04-26 0 0.810 0.730 0.810 - - 0 0 - 0.603 0.543 0.603 - - 0 - 0.00%
2022-04-25 0 0.810 0.720 0.810 - - 0 0 - 0.603 0.536 0.603 - - 0 - 0.00%
2022-04-22 0 0.810 0.810 0.840 0.740 0.740 38,000 28,120 0.7400 0.603 0.603 0.625 0.551 0.551 51,046 0.5509 -2.41%
2022-04-21 0 0.830 0.770 0.840 - - 0 0 - 0.618 0.573 0.625 - - 0 - 0.00%
2022-04-20 0 0.830 0.770 0.840 - - 0 0 - 0.618 0.573 0.625 - - 0 - 0.00%
2022-04-19 0 0.830 0.760 0.930 - - 0 0 - 0.618 0.566 0.692 - - 0 - 0.00%
2022-04-14 0 0.830 0.780 0.950 - - 0 0 - 0.618 0.581 0.707 - - 0 - 0.00%
2022-04-13 0 0.830 0.770 0.830 - - 0 0 - 0.618 0.573 0.618 - - 0 - -2.35%
2022-04-12 0 0.850 0.780 0.850 0.840 0.870 16,000 13,620 0.8513 0.633 0.581 0.633 0.625 0.648 21,493 0.6337 8.97%
2022-04-11 0 0.780 0.770 0.830 - - 0 0 - 0.581 0.573 0.618 - - 0 - 0.00%
2022-04-08 0 0.780 0.760 0.830 - - 0 0 - 0.581 0.566 0.618 - - 0 - 0.00%
2022-04-07 0 0.780 0.780 0.840 0.780 0.780 8,000 6,240 0.7800 0.581 0.581 0.625 0.581 0.581 10,747 0.5806 2.63%
2022-04-06 0 0.760 0.760 0.860 0.750 0.750 10,000 7,500 0.7500 0.566 0.566 0.640 0.558 0.558 13,433 0.5583 -5.00%
2022-04-04 0 0.800 0.760 0.850 - - 0 0 - 0.596 0.566 0.633 - - 0 - 0.00%
2022-04-01 0 0.800 0.760 0.820 0.800 0.800 8,000 6,400 0.8000 0.596 0.566 0.610 0.596 0.596 10,747 0.5955 -1.23%
2022-03-31 0 0.810 0.750 0.810 0.780 0.820 26,000 20,400 0.7846 0.603 0.558 0.603 0.581 0.610 34,926 0.5841 3.85%
2022-03-30 0 0.780 0.780 0.820 0.780 0.800 120,000 95,480 0.7957 0.581 0.581 0.610 0.581 0.596 161,199 0.5923 -4.88%
2022-03-29 0 0.820 0.810 0.820 0.760 0.830 314,000 249,160 0.7935 0.610 0.603 0.610 0.566 0.618 421,804 0.5907 10.81%
2022-03-28 0 0.740 0.720 0.750 0.680 0.760 608,000 430,240 0.7076 0.551 0.536 0.558 0.506 0.566 816,742 0.5268 21.31%
2022-03-25 0 0.610 0.610 0.740 0.610 0.610 4,000 2,440 0.6100 0.454 0.454 0.551 0.454 0.454 5,373 0.4541 0.00%
2022-03-24 0 0.610 0.610 0.740 0.580 0.600 514,000 308,160 0.5995 0.454 0.454 0.551 0.432 0.447 690,469 0.4463 -1.61%
2022-03-23 0 0.620 0.600 0.740 0.600 0.620 162,000 100,400 0.6198 0.462 0.447 0.551 0.447 0.462 217,619 0.4614 0.00%
2022-03-22 0 0.620 0.250 0.700 - - 0 0 - 0.462 0.186 0.521 - - 0 - 0.00%
2022-03-21 0 0.620 - 0.700 - - 0 0 - 0.462 - 0.521 - - 0 - 0.00%
2022-03-18 0 0.620 - 0.740 - - 0 0 - 0.462 - 0.551 - - 0 - 0.00%
2022-03-17 0 0.620 0.620 0.700 0.620 0.620 12,000 7,440 0.6200 0.462 0.462 0.521 0.462 0.462 16,120 0.4615 0.00%
2022-03-16 0 0.620 - 0.740 - - 0 0 - 0.462 - 0.551 - - 0 - 0.00%
2022-03-15 0 0.620 - 0.700 - - 0 0 - 0.462 - 0.521 - - 0 - 0.00%
2022-03-14 0 0.620 - 0.740 - - 0 0 - 0.462 - 0.551 - - 0 - 0.00%
2022-03-11 0 0.620 0.520 0.740 - - 0 0 - 0.462 0.387 0.551 - - 0 - 0.00%
2022-03-10 0 0.620 - 0.740 0.620 0.620 2,000 1,240 0.6200 0.462 - 0.551 0.462 0.462 2,687 0.4615 -4.62%
2022-03-09 0 0.650 0.620 0.750 - - 0 0 - 0.484 0.462 0.558 - - 0 - 0.00%
2022-03-08 0 0.650 0.620 0.750 - - 0 0 - 0.484 0.462 0.558 - - 0 - 0.00%
2022-03-07 0 0.650 0.620 0.750 - - 0 0 - 0.484 0.462 0.558 - - 0 - 0.00%
2022-03-04 0 0.650 0.620 0.750 - - 0 0 - 0.484 0.462 0.558 - - 0 - 0.00%
2022-03-03 0 0.650 0.620 0.750 - - 0 0 - 0.484 0.462 0.558 - - 0 - 0.00%
2022-03-02 0 0.650 0.620 0.750 - - 0 0 - 0.484 0.462 0.558 - - 0 - 0.00%
2022-03-01 0 0.650 0.650 0.780 0.650 0.810 6,000 4,220 0.7033 0.484 0.484 0.581 0.484 0.603 8,060 0.5236 -2.99%
2022-02-28 0 0.670 0.670 0.800 - - 0 0 - 0.499 0.499 0.596 - - 0 - 1.52%
2022-02-25 0 0.660 0.660 0.800 0.650 0.650 4,000 2,600 0.6500 0.491 0.491 0.596 0.484 0.484 5,373 0.4839 -5.71%
2022-02-24 0 0.700 0.620 0.800 - - 0 0 - 0.521 0.462 0.596 - - 0 - 0.00%
2022-02-23 0 0.700 0.620 0.800 - - 0 0 - 0.521 0.462 0.596 - - 0 - 0.00%
2022-02-22 0 0.700 0.620 0.800 - - 0 0 - 0.521 0.462 0.596 - - 0 - 0.00%
2022-02-21 0 0.700 0.620 0.780 0.700 0.700 34,000 23,700 0.6971 0.521 0.462 0.581 0.521 0.521 45,673 0.5189 2.94%
2022-02-18 0 0.680 0.680 0.750 - - 0 0 - 0.506 0.506 0.558 - - 0 - 4.62%
2022-02-17 0 0.650 0.620 0.750 - - 0 0 - 0.484 0.462 0.558 - - 0 - 0.00%
2022-02-16 0 0.650 0.650 0.830 0.600 0.650 40,000 24,760 0.6190 0.484 0.484 0.618 0.447 0.484 53,733 0.4608 -5.80%
2022-02-15 0 0.690 0.600 0.820 - - 0 0 - 0.514 0.447 0.610 - - 0 - 0.00%
2022-02-14 0 0.690 0.590 0.700 - - 0 0 - 0.514 0.439 0.521 - - 0 - 0.00%
2022-02-11 0 0.690 0.620 0.750 - - 0 0 - 0.514 0.462 0.558 - - 0 - 0.00%
2022-02-10 0 0.690 0.650 0.700 0.690 0.790 82,000 61,320 0.7478 0.514 0.484 0.521 0.514 0.588 110,153 0.5567 4.55%
2022-02-09 0 0.660 0.660 0.780 0.650 0.660 132,000 85,860 0.6505 0.491 0.491 0.581 0.484 0.491 177,319 0.4842 1.54%
2022-02-08 0 0.650 0.590 0.650 - - 0 0 - 0.484 0.439 0.484 - - 0 - -5.80%
2022-02-07 0 0.690 0.580 0.780 - - 0 0 - 0.514 0.432 0.581 - - 0 - 0.00%
2022-02-04 0 0.690 0.600 0.780 - - 0 0 - 0.514 0.447 0.581 - - 0 - 0.00%
2022-01-31 0 0.690 0.580 0.690 0.690 0.690 102,000 70,380 0.6900 0.514 0.432 0.514 0.514 0.514 137,019 0.5137 -1.43%
2022-01-28 0 0.700 0.700 0.830 - - 0 0 - 0.521 0.521 0.618 - - 0 - 1.45%
2022-01-27 0 0.690 0.690 0.840 0.690 0.690 64,000 44,160 0.6900 0.514 0.514 0.625 0.514 0.514 85,973 0.5137 -1.43%
2022-01-26 0 0.700 0.690 0.830 0.690 0.700 12,000 8,380 0.6983 0.521 0.514 0.618 0.514 0.521 16,120 0.5199 2.94%
2022-01-25 0 0.680 0.680 0.700 - - 0 0 - 0.506 0.506 0.521 - - 0 - 0.00%
2022-01-24 0 0.680 0.670 0.700 - - 0 0 - 0.506 0.499 0.521 - - 0 - 0.00%
2022-01-21 0 0.680 - 0.830 - - 0 0 - 0.506 - 0.618 - - 0 - 0.00%
2022-01-20 0 0.680 - 0.830 - - 0 0 - 0.506 - 0.618 - - 0 - 0.00%
2022-01-19 0 0.680 0.610 0.680 - - 0 0 - 0.506 0.454 0.506 - - 0 - 0.00%
2022-01-18 0 0.680 - 0.830 - - 0 0 - 0.506 - 0.618 - - 0 - 0.00%
2022-01-17 0 0.680 - 0.830 - - 0 0 - 0.506 - 0.618 - - 0 - 0.00%
2022-01-14 0 0.680 - 0.830 - - 0 0 - 0.506 - 0.618 - - 0 - 0.00%
2022-01-13 0 0.680 0.630 0.830 - - 0 0 - 0.506 0.469 0.618 - - 0 - 0.00%
2022-01-12 0 0.680 0.620 0.830 - - 0 0 - 0.506 0.462 0.618 - - 0 - 0.00%
2022-01-11 0 0.680 0.610 0.830 - - 0 0 - 0.506 0.454 0.618 - - 0 - 0.00%
2022-01-10 0 0.680 0.610 0.830 - - 0 0 - 0.506 0.454 0.618 - - 0 - 0.00%
2022-01-07 0 0.680 0.650 0.830 - - 0 0 - 0.506 0.484 0.618 - - 0 - 0.00%
2022-01-06 0 0.680 0.650 0.700 - - 0 0 - 0.506 0.484 0.521 - - 0 - 0.00%
2022-01-05 0 0.680 0.640 0.690 0.600 0.680 12,000 8,000 0.6667 0.506 0.476 0.514 0.447 0.506 16,120 0.4963 -1.45%
2022-01-04 0 0.690 - 0.690 0.690 0.690 68,000 46,920 0.6900 0.514 - 0.514 0.514 0.514 91,346 0.5137 0.00%
2022-01-03 0 0.690 - 0.690 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
2021-12-31 0 0.690 0.690 0.700 - - 0 0 - 0.514 0.514 0.521 - - 0 - 0.00%
2021-12-30 0 0.690 - 0.690 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
2021-12-29 0 0.690 0.620 0.700 0.690 0.690 962,000 663,780 0.6900 0.514 0.462 0.521 0.514 0.514 1,292,279 0.5137 0.00%
2021-12-28 0 0.690 0.600 0.690 - - 0 0 - 0.514 0.447 0.514 - - 0 - 0.00%
2021-12-24 0 0.690 0.600 0.690 - - 0 0 - 0.514 0.447 0.514 - - 0 - 0.00%
2021-12-23 0 0.690 - 0.690 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
2021-12-22 0 0.690 - 0.690 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
2021-12-21 0 0.690 - 0.690 0.690 0.690 64,000 44,160 0.6900 0.514 - 0.514 0.514 0.514 85,973 0.5137 0.00%
2021-12-20 0 0.690 0.690 0.700 0.680 0.690 106,000 73,080 0.6894 0.514 0.514 0.521 0.506 0.514 142,392 0.5132 1.47%
2021-12-17 0 0.680 - 0.680 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
2021-12-16 0 0.680 - 0.680 - - 0 0 - 0.506 - 0.506 - - 0 - -1.45%
2021-12-15 0 0.690 0.610 0.690 - - 0 0 - 0.514 0.454 0.514 - - 0 - -1.43%
2021-12-14 0 0.700 0.690 0.700 0.700 0.700 6,000 4,200 0.7000 0.521 0.514 0.521 0.521 0.521 8,060 0.5211 0.00%
2021-12-13 0 0.700 0.690 0.700 - - 0 0 - 0.521 0.514 0.521 - - 0 - 0.00%
2021-12-10 0 0.700 0.690 0.700 0.700 0.700 186,000 130,200 0.7000 0.521 0.514 0.521 0.521 0.521 249,858 0.5211 -2.78%
2021-12-09 0 0.720 0.690 0.810 - - 0 0 - 0.536 0.514 0.603 - - 0 - 0.00%
2021-12-08 0 0.720 0.690 0.810 - - 0 0 - 0.536 0.514 0.603 - - 0 - 0.00%
2021-12-07 0 0.720 0.690 0.810 - - 0 0 - 0.536 0.514 0.603 - - 0 - 0.00%
2021-12-06 0 0.720 0.690 0.810 - - 0 0 - 0.536 0.514 0.603 - - 0 - 0.00%
2021-12-03 0 0.720 0.690 0.810 - - 0 0 - 0.536 0.514 0.603 - - 0 - 0.00%
2021-12-02 0 0.720 0.690 0.720 - - 0 0 - 0.536 0.514 0.536 - - 0 - -1.37%
2021-12-01 0 0.730 0.690 0.780 - - 0 0 - 0.543 0.514 0.581 - - 0 - 0.00%
2021-11-30 0 0.730 0.690 0.780 - - 0 0 - 0.543 0.514 0.581 - - 0 - 0.00%
2021-11-29 0 0.730 0.690 0.790 - - 0 0 - 0.543 0.514 0.588 - - 0 - 0.00%
2021-11-26 0 0.730 0.690 0.770 - - 0 0 - 0.543 0.514 0.573 - - 0 - 0.00%
2021-11-25 0 0.730 0.690 0.790 - - 0 0 - 0.543 0.514 0.588 - - 0 - 0.00%
2021-11-24 0 0.730 0.690 0.750 - - 0 0 - 0.543 0.514 0.558 - - 0 - 0.00%
2021-11-23 0 0.730 0.680 0.780 - - 0 0 - 0.543 0.506 0.581 - - 0 - 0.00%
2021-11-22 0 0.730 0.670 0.810 - - 0 0 - 0.543 0.499 0.603 - - 0 - 0.00%
2021-11-19 0 0.730 0.680 0.770 - - 0 0 - 0.543 0.506 0.573 - - 0 - 0.00%
2021-11-18 0 0.730 0.730 0.770 0.690 0.730 24,000 17,200 0.7167 0.543 0.543 0.573 0.514 0.543 32,240 0.5335 -3.95%
2021-11-17 0 0.760 0.670 0.770 - - 0 0 - 0.566 0.499 0.573 - - 0 - 0.00%
2021-11-16 0 0.760 0.670 0.850 - - 0 0 - 0.566 0.499 0.633 - - 0 - 0.00%
2021-11-15 0 0.760 0.660 0.830 - - 0 0 - 0.566 0.491 0.618 - - 0 - 0.00%
2021-11-12 0 0.760 0.680 0.850 - - 0 0 - 0.566 0.506 0.633 - - 0 - 0.00%
2021-11-11 0 0.760 - 0.850 - - 0 0 - 0.566 - 0.633 - - 0 - 0.00%
2021-11-10 0 0.760 0.680 0.850 - - 0 0 - 0.566 0.506 0.633 - - 0 - 0.00%
2021-11-09 0 0.760 0.760 0.850 - - 0 0 - 0.566 0.566 0.633 - - 0 - 0.00%
2021-11-08 0 0.760 0.760 0.800 0.680 0.750 24,000 16,740 0.6975 0.566 0.566 0.596 0.506 0.558 32,240 0.5192 2.70%
2021-11-05 0 0.740 - 0.830 0.740 0.740 20,000 14,800 0.7400 0.551 - 0.618 0.551 0.551 26,867 0.5509 5.71%
2021-11-04 0 0.700 0.700 0.740 0.700 0.700 10,000 7,000 0.7000 0.521 0.521 0.551 0.521 0.521 13,433 0.5211 6.06%
2021-11-03 0 0.660 0.580 0.750 - - 0 0 - 0.491 0.432 0.558 - - 0 - 0.00%
2021-11-02 0 0.660 0.610 0.660 - - 0 0 - 0.491 0.454 0.491 - - 0 - -2.94%
2021-11-01 0 0.680 - 0.770 - - 0 0 - 0.506 - 0.573 - - 0 - 0.00%
2021-10-29 0 0.680 - 0.690 - - 0 0 - 0.506 - 0.514 - - 0 - 0.00%
2021-10-28 0 0.680 0.660 0.780 - - 0 0 - 0.506 0.491 0.581 - - 0 - 0.00%
2021-10-27 0 0.680 0.660 0.790 - - 0 0 - 0.506 0.491 0.588 - - 0 - 0.00%
2021-10-26 0 0.680 0.660 0.780 - - 0 0 - 0.506 0.491 0.581 - - 0 - 0.00%
2021-10-25 0 0.680 0.660 0.790 - - 0 0 - 0.506 0.491 0.588 - - 0 - 0.00%
2021-10-22 0 0.680 0.660 0.790 - - 0 0 - 0.506 0.491 0.588 - - 0 - 0.00%
2021-10-21 0 0.680 0.660 0.780 - - 0 0 - 0.506 0.491 0.581 - - 0 - 0.00%
2021-10-20 0 0.680 0.680 0.790 - - 0 0 - 0.506 0.506 0.588 - - 0 - 0.00%
2021-10-19 0 0.680 0.660 0.780 0.680 0.680 8,000 5,440 0.6800 0.506 0.491 0.581 0.506 0.506 10,747 0.5062 0.00%
2021-10-18 0 0.680 0.680 0.790 - - 0 0 - 0.506 0.506 0.588 - - 0 - 0.00%
2021-10-15 0 0.680 0.680 0.770 - - 0 0 - 0.506 0.506 0.573 - - 0 - 0.00%
2021-10-12 0 0.680 0.680 0.750 0.680 0.680 62,000 42,160 0.6800 0.506 0.506 0.558 0.506 0.506 83,286 0.5062 0.00%
2021-10-11 0 0.680 0.680 0.790 - - 0 0 - 0.506 0.506 0.588 - - 0 - 0.00%
2021-10-08 0 0.680 0.680 0.730 0.680 0.680 10,000 6,800 0.6800 0.506 0.506 0.543 0.506 0.506 13,433 0.5062 0.00%
2021-10-07 0 0.680 0.680 0.790 0.680 0.680 20,000 13,600 0.6800 0.506 0.506 0.588 0.506 0.506 26,867 0.5062 -2.86%
2021-10-06 0 0.700 0.670 0.700 - - 0 0 - 0.521 0.499 0.521 - - 0 - -6.67%
2021-10-05 0 0.750 0.660 0.850 - - 0 0 - 0.558 0.491 0.633 - - 0 - 0.00%
2021-10-04 0 0.750 0.660 0.930 - - 0 0 - 0.558 0.491 0.692 - - 0 - 0.00%
2021-09-30 0 0.750 0.660 0.850 - - 0 0 - 0.558 0.491 0.633 - - 0 - 0.00%
2021-09-29 0 0.750 0.660 0.850 - - 0 0 - 0.558 0.491 0.633 - - 0 - 0.00%
2021-09-28 0 0.750 0.670 0.930 - - 0 0 - 0.558 0.499 0.692 - - 0 - 0.00%
2021-09-27 0 0.750 - 0.920 - - 0 0 - 0.558 - 0.685 - - 0 - 0.00%
2021-09-24 0 0.750 0.710 0.810 - - 0 0 - 0.558 0.529 0.603 - - 0 - 0.00%
2021-09-23 0 0.750 0.750 0.820 0.720 0.720 12,000 8,640 0.7200 0.558 0.558 0.610 0.536 0.536 16,120 0.5360 -5.06%
2021-09-21 0 0.790 0.660 0.870 - - 0 0 - 0.588 0.491 0.648 - - 0 - 0.00%
2021-09-20 0 0.790 - 0.870 - - 0 0 - 0.588 - 0.648 - - 0 - 0.00%
2021-09-17 0 0.790 0.720 0.790 - - 0 0 - 0.588 0.536 0.588 - - 0 - 0.00%
2021-09-16 0 0.790 0.710 0.790 0.790 0.790 100,000 79,000 0.7900 0.588 0.529 0.588 0.588 0.588 134,333 0.5881 -1.25%
2021-09-15 0 0.800 0.740 0.830 0.660 0.840 320,000 241,700 0.7553 0.596 0.551 0.618 0.491 0.625 429,864 0.5623 6.67%
2021-09-14 0 0.750 0.600 0.840 - - 0 0 - 0.558 0.447 0.625 - - 0 - 0.00%
2021-09-13 0 0.750 0.690 0.870 - - 0 0 - 0.558 0.514 0.648 - - 0 - 0.00%
2021-09-10 0 0.750 - 0.830 - - 0 0 - 0.558 - 0.618 - - 0 - 0.00%
2021-09-09 0 0.750 0.750 0.860 0.710 0.780 22,000 16,840 0.7655 0.558 0.558 0.640 0.529 0.581 29,553 0.5698 -3.85%
2021-09-08 0 0.780 0.780 0.860 - - 0 0 - 0.581 0.581 0.640 - - 0 - 0.00%
2021-09-07 0 0.780 0.780 0.850 0.780 0.800 42,000 33,160 0.7895 0.581 0.581 0.633 0.581 0.596 56,420 0.5877 -2.50%
2021-09-06 0 0.800 0.780 0.830 0.820 0.820 140,000 114,800 0.8200 0.596 0.581 0.618 0.610 0.610 188,066 0.6104 2.56%
2021-09-03 0 0.780 0.780 0.860 - - 0 0 - 0.581 0.581 0.640 - - 0 - 0.00%
2021-09-02 0 0.780 0.780 0.820 0.780 0.780 48,000 37,440 0.7800 0.581 0.581 0.610 0.581 0.581 64,480 0.5806 0.00%
2021-09-01 0 0.780 0.780 0.810 0.780 0.780 58,000 45,240 0.7800 0.581 0.581 0.603 0.581 0.581 77,913 0.5806 0.00%
2021-08-31 0 0.780 0.780 0.800 - - 0 0 - 0.581 0.581 0.596 - - 0 - 0.00%
2021-08-30 0 0.780 0.780 0.800 0.780 0.780 4,000 3,120 0.7800 0.581 0.581 0.596 0.581 0.581 5,373 0.5806 0.00%
2021-08-27 0 0.780 0.780 0.840 0.780 0.790 80,000 62,700 0.7838 0.581 0.581 0.625 0.581 0.588 107,466 0.5834 -2.50%
2021-08-26 0 0.800 0.790 0.840 0.780 0.990 1,032,000 866,500 0.8396 0.596 0.588 0.625 0.581 0.737 1,386,311 0.6250 11.11%
2021-08-25 0 0.720 - 0.720 - - 0 0 - 0.536 - 0.536 - - 0 - 0.00%
2021-08-24 0 0.720 - 0.820 - - 0 0 - 0.536 - 0.610 - - 0 - 0.00%
2021-08-23 0 0.720 - 0.820 - - 0 0 - 0.536 - 0.610 - - 0 - 0.00%
2021-08-20 0 0.720 - 0.820 - - 0 0 - 0.536 - 0.610 - - 0 - 0.00%
2021-08-19 0 0.720 - 0.720 - - 0 0 - 0.536 - 0.536 - - 0 - 0.00%
2021-08-18 0 0.720 0.620 0.720 - - 0 0 - 0.536 0.462 0.536 - - 0 - 0.00%
2021-08-17 0 0.720 0.570 0.720 0.730 0.730 4,000 2,920 0.7300 0.536 0.424 0.536 0.543 0.543 5,373 0.5434 12.50%
2021-08-16 0 0.640 0.600 0.640 0.650 0.650 2,000 1,300 0.6500 0.476 0.447 0.476 0.484 0.484 2,687 0.4839 -3.03%
2021-08-13 0 0.660 0.570 0.660 - - 0 0 - 0.491 0.424 0.491 - - 0 - 0.00%
2021-08-12 0 0.660 - 0.660 - - 0 0 - 0.491 - 0.491 - - 0 - 0.00%
2021-08-11 0 0.660 0.560 - - - 0 0 - 0.491 0.417 - - - 0 - 0.00%
2021-08-10 0 0.660 - 0.730 - - 0 0 - 0.491 - 0.543 - - 0 - 0.00%
2021-08-09 0 0.660 0.600 0.730 - - 0 0 - 0.491 0.447 0.543 - - 0 - 0.00%
2021-08-06 0 0.660 - 0.730 - - 0 0 - 0.491 - 0.543 - - 0 - 0.00%
2021-08-05 0 0.660 0.660 0.730 - - 0 0 - 0.491 0.491 0.543 - - 0 - 0.00%
2021-08-04 0 0.660 0.660 0.730 - - 0 0 - 0.491 0.491 0.543 - - 0 - 0.00%
2021-08-03 0 0.660 0.660 0.720 - - 0 0 - 0.491 0.491 0.536 - - 0 - 1.54%
2021-08-02 0 0.650 0.650 0.720 - - 0 0 - 0.484 0.484 0.536 - - 0 - 0.00%
2021-07-30 0 0.650 0.550 0.720 - - 0 0 - 0.484 0.409 0.536 - - 0 - 0.00%
2021-07-29 0 0.650 0.550 0.720 - - 0 0 - 0.484 0.409 0.536 - - 0 - 0.00%
2021-07-28 0 0.650 0.550 0.720 - - 0 0 - 0.484 0.409 0.536 - - 0 - 0.00%
2021-07-27 0 0.650 0.550 0.720 - - 0 0 - 0.484 0.409 0.536 - - 0 - 0.00%
2021-07-26 0 0.650 - 0.720 - - 0 0 - 0.484 - 0.536 - - 0 - 0.00%
2021-07-23 0 0.650 - 0.720 - - 0 0 - 0.484 - 0.536 - - 0 - 0.00%
2021-07-22 0 0.650 - 0.720 - - 0 0 - 0.484 - 0.536 - - 0 - 0.00%
2021-07-21 0 0.650 0.610 0.720 - - 0 0 - 0.484 0.454 0.536 - - 0 - 0.00%
2021-07-20 0 0.650 - 0.720 - - 0 0 - 0.484 - 0.536 - - 0 - 0.00%
2021-07-19 0 0.650 0.650 0.720 - - 0 0 - 0.484 0.484 0.536 - - 0 - 0.00%
2021-07-16 0 0.650 0.610 0.720 - - 0 0 - 0.484 0.454 0.536 - - 0 - 0.00%
2021-07-15 0 0.650 0.590 0.720 - - 0 0 - 0.484 0.439 0.536 - - 0 - 0.00%
2021-07-14 0 0.650 0.560 0.720 - - 0 0 - 0.484 0.417 0.536 - - 0 - 0.00%
2021-07-13 0 0.650 0.460 0.720 - - 0 0 - 0.484 0.342 0.536 - - 0 - 0.00%
2021-07-12 0 0.650 0.570 0.770 - - 0 0 - 0.484 0.424 0.573 - - 0 - 0.00%
2021-07-09 0 0.650 0.600 0.700 0.640 0.650 164,000 106,580 0.6499 0.484 0.447 0.521 0.476 0.484 220,305 0.4838 3.17%
2021-07-08 0 0.630 0.550 0.650 - - 0 0 - 0.469 0.409 0.484 - - 0 - 0.00%
2021-07-07 0 0.630 0.590 0.700 - - 0 0 - 0.469 0.439 0.521 - - 0 - 0.00%
2021-07-06 0 0.630 0.610 0.770 - - 0 0 - 0.469 0.454 0.573 - - 0 - 0.00%
2021-07-05 0 0.630 0.610 0.760 - - 0 0 - 0.469 0.454 0.566 - - 0 - 0.00%
2021-07-02 0 0.630 0.620 0.650 0.630 0.650 24,000 15,560 0.6483 0.469 0.462 0.484 0.469 0.484 32,240 0.4826 0.00%
2021-06-30 0 0.630 0.630 0.760 - - 0 0 - 0.469 0.469 0.566 - - 0 - 0.00%
2021-06-29 0 0.630 0.630 0.720 - - 0 0 - 0.469 0.469 0.536 - - 0 - 5.93%
2021-06-28 0 0.630 0.600 0.750 - - 0 0 - 0.443 0.422 0.527 - - 0 - 0.00%
2021-06-25 0 0.630 0.600 0.720 - - 0 0 - 0.443 0.422 0.506 - - 0 - 0.00%
2021-06-24 0 0.630 0.600 0.720 - - 0 0 - 0.443 0.422 0.506 - - 0 - 0.00%
2021-06-23 0 0.630 0.600 0.720 - - 0 0 - 0.443 0.422 0.506 - - 0 - 0.00%
2021-06-22 0 0.630 0.610 0.720 0.630 0.630 18,000 11,340 0.6300 0.443 0.429 0.506 0.443 0.443 25,613 0.4427 0.00%
2021-06-21 0 0.630 0.620 0.720 - - 0 0 - 0.443 0.436 0.506 - - 0 - 0.00%
2021-06-18 0 0.630 0.600 0.720 - - 0 0 - 0.443 0.422 0.506 - - 0 - 0.00%
2021-06-17 0 0.630 0.600 0.720 - - 0 0 - 0.443 0.422 0.506 - - 0 - 0.00%
2021-06-16 0 0.630 0.630 0.750 0.630 0.630 190,000 119,700 0.6300 0.443 0.443 0.527 0.443 0.443 270,359 0.4427 -5.97%
2021-06-15 0 0.670 0.620 - - - 0 0 - 0.471 0.436 - - - 0 - 0.00%
2021-06-11 0 0.670 0.620 0.750 - - 0 0 - 0.471 0.436 0.527 - - 0 - 0.00%
2021-06-10 0 0.670 0.620 0.750 - - 0 0 - 0.471 0.436 0.527 - - 0 - 0.00%
2021-06-09 0 0.670 0.620 0.750 - - 0 0 - 0.471 0.436 0.527 - - 0 - 0.00%
2021-06-08 0 0.670 0.620 0.680 0.670 0.670 40,000 26,800 0.6700 0.471 0.436 0.478 0.471 0.471 56,918 0.4709 -1.47%
2021-06-07 0 0.680 0.670 0.750 - - 0 0 - 0.478 0.471 0.527 - - 0 - 0.00%
2021-06-04 0 0.680 0.650 0.680 - - 0 0 - 0.478 0.457 0.478 - - 0 - 0.00%
2021-06-03 0 0.680 0.650 0.750 - - 0 0 - 0.478 0.457 0.527 - - 0 - 0.00%
2021-06-02 0 0.680 0.650 0.680 0.680 0.700 150,000 103,000 0.6867 0.478 0.457 0.478 0.478 0.492 213,441 0.4826 0.00%
2021-06-01 0 0.680 0.630 0.700 - - 0 0 - 0.478 0.443 0.492 - - 0 - 0.00%
2021-05-31 0 0.680 0.620 0.700 0.680 0.680 18,000 12,240 0.6800 0.478 0.436 0.492 0.478 0.478 25,613 0.4779 4.62%
2021-05-28 0 0.650 0.600 0.700 - - 0 0 - 0.457 0.422 0.492 - - 0 - 0.00%
2021-05-27 0 0.650 0.600 0.700 - - 0 0 - 0.457 0.422 0.492 - - 0 - 0.00%
2021-05-26 0 0.650 0.600 0.700 - - 0 0 - 0.457 0.422 0.492 - - 0 - 0.00%
2021-05-25 0 0.650 0.600 0.700 - - 0 0 - 0.457 0.422 0.492 - - 0 - 0.00%
2021-05-24 0 0.650 0.630 0.700 - - 0 0 - 0.457 0.443 0.492 - - 0 - 0.00%
2021-05-21 0 0.650 0.600 0.700 - - 0 0 - 0.457 0.422 0.492 - - 0 - 0.00%
2021-05-20 0 0.650 0.610 0.700 - - 0 0 - 0.457 0.429 0.492 - - 0 - 0.00%
2021-05-18 0 0.650 0.600 0.720 - - 0 0 - 0.457 0.422 0.506 - - 0 - 0.00%
2021-05-17 0 0.650 0.600 0.720 - - 0 0 - 0.457 0.422 0.506 - - 0 - 0.00%
2021-05-14 0 0.650 0.650 0.690 0.600 0.600 22,000 13,200 0.6000 0.457 0.457 0.485 0.422 0.422 31,305 0.4217 4.84%
2021-05-13 0 0.620 0.600 0.690 - - 0 0 - 0.436 0.422 0.485 - - 0 - 0.00%
2021-05-12 0 0.620 0.620 0.760 0.620 0.620 2,000 1,240 0.6200 0.436 0.436 0.534 0.436 0.436 2,846 0.4357 -8.82%
2021-05-11 0 0.680 0.600 0.760 - - 0 0 - 0.478 0.422 0.534 - - 0 - 0.00%
2021-05-10 0 0.680 0.630 0.760 - - 0 0 - 0.478 0.443 0.534 - - 0 - 0.00%
2021-05-07 0 0.680 0.630 0.760 - - 0 0 - 0.478 0.443 0.534 - - 0 - 0.00%
2021-05-06 0 0.680 0.630 0.760 - - 0 0 - 0.478 0.443 0.534 - - 0 - 0.00%
2021-05-05 0 0.680 0.630 0.760 - - 0 0 - 0.478 0.443 0.534 - - 0 - 0.00%
2021-05-04 0 0.680 0.630 0.760 - - 0 0 - 0.478 0.443 0.534 - - 0 - 0.00%
2021-05-03 0 0.680 0.660 0.710 - - 0 0 - 0.478 0.464 0.499 - - 0 - 0.00%
2021-04-30 0 0.680 0.660 0.760 - - 0 0 - 0.478 0.464 0.534 - - 0 - 0.00%
2021-04-29 0 0.680 0.660 0.720 0.680 0.680 8,000 5,440 0.6800 0.478 0.464 0.506 0.478 0.478 11,384 0.4779 -1.45%
2021-04-28 0 0.690 0.660 0.710 - - 0 0 - 0.485 0.464 0.499 - - 0 - 0.00%
2021-04-27 0 0.690 0.670 0.760 - - 0 0 - 0.485 0.471 0.534 - - 0 - 0.00%
2021-04-26 0 0.690 0.670 0.700 0.690 0.690 50,000 34,500 0.6900 0.485 0.471 0.492 0.485 0.485 71,147 0.4849 -1.43%
2021-04-23 0 0.700 0.670 0.750 0.650 0.700 146,000 100,080 0.6855 0.492 0.471 0.527 0.457 0.492 207,750 0.4817 1.45%
2021-04-22 0 0.690 0.690 0.750 - - 0 0 - 0.485 0.485 0.527 - - 0 - 0.00%
2021-04-21 0 0.690 0.630 0.750 - - 0 0 - 0.485 0.443 0.527 - - 0 - 0.00%
2021-04-20 0 0.690 0.640 0.750 - - 0 0 - 0.485 0.450 0.527 - - 0 - 0.00%
2021-04-19 0 0.690 0.660 0.750 - - 0 0 - 0.485 0.464 0.527 - - 0 - 0.00%
2021-04-16 0 0.690 0.680 0.750 - - 0 0 - 0.485 0.478 0.527 - - 0 - 0.00%
2021-04-15 0 0.690 0.660 0.750 0.690 0.690 80,000 55,200 0.6900 0.485 0.464 0.527 0.485 0.485 113,835 0.4849 0.00%
2021-04-14 0 0.690 0.660 0.690 - - 0 0 - 0.485 0.464 0.485 - - 0 - 0.00%
2021-04-13 0 0.690 0.660 0.750 0.690 0.690 80,000 55,200 0.6900 0.485 0.464 0.527 0.485 0.485 113,835 0.4849 0.00%
2021-04-12 0 0.690 0.680 0.730 0.660 0.690 86,000 59,160 0.6879 0.485 0.478 0.513 0.464 0.485 122,373 0.4834 0.00%
2021-04-09 0 0.690 0.630 0.750 0.690 0.690 50,000 34,500 0.6900 0.485 0.443 0.527 0.485 0.485 71,147 0.4849 0.00%
2021-04-08 0 0.690 0.660 0.750 0.690 0.690 50,000 34,500 0.6900 0.485 0.464 0.527 0.485 0.485 71,147 0.4849 0.00%
2021-04-07 0 0.690 0.660 0.750 0.690 0.690 50,000 34,500 0.6900 0.485 0.464 0.527 0.485 0.485 71,147 0.4849 0.00%
2021-04-01 0 0.690 0.650 0.750 - - 0 0 - 0.485 0.457 0.527 - - 0 - 0.00%
2021-03-31 0 0.690 0.650 0.750 - - 0 0 - 0.485 0.457 0.527 - - 0 - 0.00%
2021-03-30 0 0.690 0.660 0.690 0.690 0.690 50,000 34,500 0.6900 0.485 0.464 0.485 0.485 0.485 71,147 0.4849 0.00%
2021-03-29 0 0.690 0.650 0.730 - - 0 0 - 0.485 0.457 0.513 - - 0 - 0.00%
2021-03-26 0 0.690 0.690 0.720 0.680 0.690 116,000 79,660 0.6867 0.485 0.485 0.506 0.478 0.485 165,061 0.4826 -2.82%
2021-03-25 0 0.710 0.640 0.790 - - 0 0 - 0.499 0.450 0.555 - - 0 - 0.00%
2021-03-24 0 0.710 0.650 0.790 - - 0 0 - 0.499 0.457 0.555 - - 0 - 0.00%
2021-03-23 0 0.710 0.710 0.790 0.700 0.720 58,000 41,600 0.7172 0.499 0.499 0.555 0.492 0.506 82,531 0.5041 0.00%
2021-03-22 0 0.710 0.710 0.790 - - 0 0 - 0.499 0.499 0.555 - - 0 - 1.43%
2021-03-19 0 0.700 0.700 0.790 0.700 0.700 2,000 1,400 0.7000 0.492 0.492 0.555 0.492 0.492 2,846 0.4919 -2.78%
2021-03-18 0 0.720 0.650 0.790 - - 0 0 - 0.506 0.457 0.555 - - 0 - 0.00%
2021-03-17 0 0.720 0.650 0.790 - - 0 0 - 0.506 0.457 0.555 - - 0 - 0.00%
2021-03-16 0 0.720 0.680 0.750 - - 0 0 - 0.506 0.478 0.527 - - 0 - 0.00%
2021-03-15 0 0.720 0.680 0.730 0.740 0.740 16,000 11,840 0.7400 0.506 0.478 0.513 0.520 0.520 22,767 0.5200 10.77%
2021-03-12 0 0.650 0.650 0.740 - - 0 0 - 0.457 0.457 0.520 - - 0 - 0.00%
2021-03-11 0 0.650 0.630 0.820 0.650 0.650 2,000 1,300 0.6500 0.457 0.443 0.576 0.457 0.457 2,846 0.4568 -4.41%
2021-03-10 0 0.680 0.680 0.770 0.680 0.680 44,000 29,920 0.6800 0.478 0.478 0.541 0.478 0.478 62,609 0.4779 -2.86%
2021-03-09 0 0.700 0.670 0.770 - - 0 0 - 0.492 0.471 0.541 - - 0 - 0.00%
2021-03-08 0 0.700 0.640 0.700 - - 0 0 - 0.492 0.450 0.492 - - 0 - 0.00%
2021-03-05 0 0.700 0.660 0.770 - - 0 0 - 0.492 0.464 0.541 - - 0 - 0.00%
2021-03-04 0 0.700 0.660 0.700 - - 0 0 - 0.492 0.464 0.492 - - 0 - 0.00%
2021-03-03 0 0.700 0.650 0.700 0.640 0.700 60,000 41,160 0.6860 0.492 0.457 0.492 0.450 0.492 85,377 0.4821 9.38%
2021-03-02 0 0.640 0.620 0.690 0.620 0.670 304,000 198,240 0.6521 0.450 0.436 0.485 0.436 0.471 432,574 0.4583 1.59%
2021-03-01 0 0.630 0.630 0.700 - - 0 0 - 0.443 0.443 0.492 - - 0 - 0.00%
2021-02-26 0 0.630 0.630 0.720 0.630 0.720 14,000 9,720 0.6943 0.443 0.443 0.506 0.443 0.506 19,921 0.4879 -16.00%
2021-02-25 0 0.750 0.640 0.750 - - 0 0 - 0.527 0.450 0.527 - - 0 - 0.00%
2021-02-24 0 0.750 0.630 0.750 - - 0 0 - 0.527 0.443 0.527 - - 0 - 0.00%
2021-02-23 0 0.750 0.650 0.760 - - 0 0 - 0.527 0.457 0.534 - - 0 - 0.00%
2021-02-22 0 0.750 0.640 0.730 0.700 0.770 142,000 104,100 0.7331 0.527 0.450 0.513 0.492 0.541 202,058 0.5152 0.00%
2021-02-19 0 0.750 0.650 0.780 0.730 0.780 38,000 28,940 0.7616 0.527 0.457 0.548 0.513 0.548 54,072 0.5352 2.74%
2021-02-18 0 0.730 0.700 0.760 0.620 0.780 472,000 330,700 0.7006 0.513 0.492 0.534 0.436 0.548 671,629 0.4924 21.67%
2021-02-17 0 0.600 0.600 0.650 0.580 0.640 194,000 115,180 0.5937 0.422 0.422 0.457 0.408 0.450 276,051 0.4172 3.45%
2021-02-16 0 0.580 0.560 0.580 0.580 0.580 16,000 9,280 0.5800 0.408 0.394 0.408 0.408 0.408 22,767 0.4076 -1.69%
2021-02-11 0 0.590 0.550 0.590 0.590 0.590 4,000 2,360 0.5900 0.415 0.387 0.415 0.415 0.415 5,692 0.4146 1.72%
2021-02-10 0 0.580 0.550 0.590 0.580 0.600 78,000 45,680 0.5856 0.408 0.387 0.415 0.408 0.422 110,989 0.4116 -1.69%
2021-02-09 0 0.590 0.550 0.590 - - 0 0 - 0.415 0.387 0.415 - - 0 - 0.00%
2021-02-08 0 0.590 0.550 0.590 0.580 0.600 28,000 16,520 0.5900 0.415 0.387 0.415 0.408 0.422 39,842 0.4146 5.36%
2021-02-05 0 0.560 0.550 0.580 0.520 0.570 10,000 5,540 0.5540 0.394 0.387 0.408 0.365 0.401 14,229 0.3893 5.66%
2021-02-04 0 0.530 0.520 0.560 - - 0 0 - 0.372 0.365 0.394 - - 0 - 0.00%
2021-02-03 0 0.530 0.530 0.570 0.520 0.520 32,000 16,640 0.5200 0.372 0.372 0.401 0.365 0.365 45,534 0.3654 1.92%
2021-02-02 0 0.520 0.520 0.530 0.520 0.530 54,000 28,100 0.5204 0.365 0.365 0.372 0.365 0.372 76,839 0.3657 -3.70%
2021-02-01 0 0.540 0.520 0.560 0.540 0.540 32,000 17,280 0.5400 0.379 0.365 0.394 0.379 0.379 45,534 0.3795 0.00%
2021-01-29 0 0.540 0.540 0.560 0.540 0.540 8,000 4,320 0.5400 0.379 0.379 0.394 0.379 0.379 11,384 0.3795 -3.57%
2021-01-28 0 0.560 0.540 0.570 - - 0 0 - 0.394 0.379 0.401 - - 0 - 0.00%
2021-01-27 0 0.560 0.540 0.570 - - 0 0 - 0.394 0.379 0.401 - - 0 - 0.00%
2021-01-26 0 0.560 0.550 0.580 - - 0 0 - 0.394 0.387 0.408 - - 0 - 0.00%
2021-01-25 0 0.560 0.560 0.580 0.530 0.560 52,000 28,220 0.5427 0.394 0.394 0.408 0.372 0.394 73,993 0.3814 -3.45%
2021-01-22 0 0.580 0.570 0.590 - - 0 0 - 0.408 0.401 0.415 - - 0 - 0.00%
2021-01-21 0 0.580 0.550 0.580 0.580 0.580 2,000 1,160 0.5800 0.408 0.387 0.408 0.408 0.408 2,846 0.4076 -1.69%
2021-01-20 0 0.590 0.550 0.590 0.590 0.590 50,000 29,500 0.5900 0.415 0.387 0.415 0.415 0.415 71,147 0.4146 0.00%
2021-01-19 0 0.590 0.560 0.590 - - 0 0 - 0.415 0.394 0.415 - - 0 - 0.00%
2021-01-18 0 0.590 0.560 0.590 - - 0 0 - 0.415 0.394 0.415 - - 0 - 0.00%
2021-01-15 0 0.590 0.570 0.590 - - 0 0 - 0.415 0.401 0.415 - - 0 - 0.00%
2021-01-14 0 0.590 0.580 0.590 0.560 0.600 140,000 82,900 0.5921 0.415 0.408 0.415 0.394 0.422 199,212 0.4161 5.36%
2021-01-13 0 0.560 0.560 0.570 0.560 0.570 72,000 40,440 0.5617 0.394 0.394 0.401 0.394 0.401 102,452 0.3947 -3.45%
2021-01-12 0 0.580 0.560 0.580 - - 0 0 - 0.408 0.394 0.408 - - 0 - 0.00%
2021-01-11 0 0.580 0.570 0.580 0.550 0.580 40,000 22,580 0.5645 0.408 0.401 0.408 0.387 0.408 56,918 0.3967 -1.69%
2021-01-08 0 0.590 0.550 0.590 - - 0 0 - 0.415 0.387 0.415 - - 0 - 0.00%
2021-01-07 0 0.590 0.550 0.590 - - 0 0 - 0.415 0.387 0.415 - - 0 - 0.00%
2021-01-06 0 0.590 0.550 0.590 0.590 0.590 40,000 23,600 0.5900 0.415 0.387 0.415 0.415 0.415 56,918 0.4146 5.36%
2021-01-05 0 0.560 0.550 0.590 0.560 0.560 4,000 2,240 0.5600 0.394 0.387 0.415 0.394 0.394 5,692 0.3936 1.82%
2021-01-04 0 0.550 0.550 0.560 - - 0 0 - 0.387 0.387 0.394 - - 0 - 1.85%
2020-12-31 0 0.540 0.530 0.560 - - 0 0 - 0.379 0.372 0.394 - - 0 - 0.00%
2020-12-30 0 0.540 0.530 0.560 - - 0 0 - 0.379 0.372 0.394 - - 0 - 0.00%
2020-12-29 0 0.540 0.540 0.560 - - 0 0 - 0.379 0.379 0.394 - - 0 - 0.00%
2020-12-28 0 0.540 0.530 0.560 - - 0 0 - 0.379 0.372 0.394 - - 0 - 0.00%
2020-12-24 0 0.540 0.530 0.560 0.540 0.540 30,000 16,200 0.5400 0.379 0.372 0.394 0.379 0.379 42,688 0.3795 -3.57%
2020-12-23 0 0.560 0.540 0.590 - - 0 0 - 0.394 0.379 0.415 - - 0 - 0.00%
2020-12-22 0 0.560 0.540 0.590 - - 0 0 - 0.394 0.379 0.415 - - 0 - 0.00%
2020-12-21 0 0.560 0.550 0.590 0.560 0.560 100,000 56,000 0.5600 0.394 0.387 0.415 0.394 0.394 142,294 0.3936 0.00%
2020-12-18 0 0.560 0.550 0.560 0.560 0.560 61,372 34,299 0.5589 0.394 0.387 0.394 0.394 0.394 87,329 0.3928 0.00%
2020-12-17 0 0.560 0.550 0.580 0.560 0.600 76,000 43,400 0.5711 0.394 0.387 0.408 0.394 0.422 108,144 0.4013 0.00%
2020-12-16 0 0.560 0.560 0.590 0.530 0.550 18,000 9,800 0.5444 0.394 0.394 0.415 0.372 0.387 25,613 0.3826 1.82%
2020-12-15 0 0.550 0.550 0.590 - - 0 0 - 0.387 0.387 0.415 - - 0 - 0.00%
2020-12-14 0 0.550 0.530 0.550 0.550 0.550 36,000 19,800 0.5500 0.387 0.372 0.387 0.387 0.387 51,226 0.3865 0.00%
2020-12-11 0 0.550 0.540 0.570 0.530 0.550 82,000 44,700 0.5451 0.387 0.379 0.401 0.372 0.387 116,681 0.3831 3.77%
2020-12-10 0 0.530 0.510 0.550 0.530 0.530 46,000 24,380 0.5300 0.372 0.358 0.387 0.372 0.372 65,455 0.3725 0.00%
2020-12-09 0 0.530 0.530 0.550 0.530 0.530 122,000 64,660 0.5300 0.372 0.372 0.387 0.372 0.372 173,599 0.3725 -3.64%
2020-12-08 0 0.550 0.540 0.570 - - 0 0 - 0.387 0.379 0.401 - - 0 - 0.00%
2020-12-07 0 0.550 0.530 0.570 - - 0 0 - 0.387 0.372 0.401 - - 0 - 0.00%
2020-12-04 0 0.550 0.530 0.570 - - 0 0 - 0.387 0.372 0.401 - - 0 - 0.00%
2020-12-03 0 0.550 0.530 0.570 - - 0 0 - 0.387 0.372 0.401 - - 0 - 0.00%
2020-12-02 0 0.550 0.550 0.570 0.550 0.550 10,000 5,500 0.5500 0.387 0.387 0.401 0.387 0.387 14,229 0.3865 0.00%
2020-12-01 0 0.550 0.530 0.550 - - 0 0 - 0.387 0.372 0.387 - - 0 - 0.00%
2020-11-30 0 0.550 0.530 0.560 - - 40,000 22,400 0.5600 0.387 0.372 0.394 - - 56,918 0.3936 0.00%
2020-11-27 0 0.550 0.540 0.580 0.550 0.550 100,000 55,000 0.5500 0.387 0.379 0.408 0.387 0.387 142,294 0.3865 0.00%
2020-11-26 0 0.550 0.530 0.580 - - 0 0 - 0.387 0.372 0.408 - - 0 - 0.00%
2020-11-25 0 0.550 0.530 0.580 - - 0 0 - 0.387 0.372 0.408 - - 0 - 0.00%
2020-11-24 0 0.550 0.530 0.580 - - 0 0 - 0.387 0.372 0.408 - - 0 - 0.00%
2020-11-23 0 0.550 0.530 0.580 - - 0 0 - 0.387 0.372 0.408 - - 0 - 0.00%
2020-11-20 0 0.550 0.530 0.580 - - 0 0 - 0.387 0.372 0.408 - - 0 - 0.00%
2020-11-19 0 0.550 0.530 0.580 - - 0 0 - 0.387 0.372 0.408 - - 0 - 0.00%
2020-11-18 0 0.550 0.550 0.580 0.530 0.550 62,000 33,480 0.5400 0.387 0.387 0.408 0.372 0.387 88,222 0.3795 0.00%
2020-11-17 0 0.550 0.530 0.580 0.540 0.550 32,000 17,300 0.5406 0.387 0.372 0.408 0.379 0.387 45,534 0.3799 0.00%
2020-11-16 0 0.550 0.550 0.590 0.550 0.600 18,000 10,580 0.5878 0.387 0.387 0.415 0.387 0.422 25,613 0.4131 -5.17%
2020-11-13 0 0.580 0.550 0.590 0.580 0.620 28,000 16,680 0.5957 0.408 0.387 0.415 0.408 0.436 39,842 0.4186 -1.69%
2020-11-12 0 0.590 0.540 0.590 0.590 0.590 18,000 10,620 0.5900 0.415 0.379 0.415 0.415 0.415 25,613 0.4146 7.27%
2020-11-11 0 0.550 0.530 0.590 - - 0 0 - 0.387 0.372 0.415 - - 0 - 0.00%
2020-11-10 0 0.550 0.530 0.590 - - 0 0 - 0.387 0.372 0.415 - - 0 - 0.00%
2020-11-09 0 0.550 0.550 0.590 0.530 0.550 34,000 18,080 0.5318 0.387 0.387 0.415 0.372 0.387 48,380 0.3737 1.85%
2020-11-06 0 0.540 0.540 0.590 - - 0 0 - 0.379 0.379 0.415 - - 0 - 0.00%
2020-11-05 0 0.540 0.530 0.590 0.530 0.540 52,000 28,060 0.5396 0.379 0.372 0.415 0.372 0.379 73,993 0.3792 1.89%
2020-11-04 0 0.530 0.530 0.600 - - 0 0 - 0.372 0.372 0.422 - - 0 - 0.00%
2020-11-03 0 0.530 0.530 0.620 0.530 0.550 64,000 34,760 0.5431 0.372 0.372 0.436 0.372 0.387 91,068 0.3817 -1.85%
2020-11-02 0 0.540 0.460 0.540 - - 0 0 - 0.379 0.323 0.379 - - 0 - 0.00%
2020-10-30 0 0.540 0.500 0.540 0.540 0.540 154,000 83,160 0.5400 0.379 0.351 0.379 0.379 0.379 219,133 0.3795 -1.82%
2020-10-29 0 0.550 0.550 0.560 0.550 0.550 16,000 8,800 0.5500 0.387 0.387 0.394 0.387 0.387 22,767 0.3865 -1.79%
2020-10-28 0 0.560 0.530 0.560 - - 0 0 - 0.394 0.372 0.394 - - 0 - 0.00%
2020-10-27 0 0.560 0.520 0.560 0.560 0.560 4,000 2,240 0.5600 0.394 0.365 0.394 0.394 0.394 5,692 0.3936 0.00%
2020-10-23 0 0.560 0.520 0.590 - - 0 0 - 0.394 0.365 0.415 - - 0 - 0.00%
2020-10-22 0 0.560 0.520 0.590 - - 0 0 - 0.394 0.365 0.415 - - 0 - 0.00%
2020-10-21 0 0.560 0.520 0.580 - - 0 0 - 0.394 0.365 0.408 - - 0 - 0.00%
2020-10-20 0 0.560 0.520 0.600 - - 0 0 - 0.394 0.365 0.422 - - 0 - 0.00%
2020-10-19 0 0.560 0.520 0.600 - - 0 0 - 0.394 0.365 0.422 - - 0 - 0.00%
2020-10-16 0 0.560 0.520 0.600 - - 0 0 - 0.394 0.365 0.422 - - 0 - 0.00%
2020-10-15 0 0.560 0.520 0.600 - - 0 0 - 0.394 0.365 0.422 - - 0 - 0.00%
2020-10-14 0 0.560 0.520 0.600 - - 0 0 - 0.394 0.365 0.422 - - 0 - 0.00%
2020-10-12 0 0.560 0.550 0.600 - - 0 0 - 0.394 0.387 0.422 - - 0 - 0.00%
2020-10-09 0 0.560 0.560 0.590 - - 0 0 - 0.394 0.394 0.415 - - 0 - 0.00%
2020-10-08 0 0.560 0.560 0.600 - - 0 0 - 0.394 0.394 0.422 - - 0 - 0.00%
2020-10-07 0 0.560 0.560 0.600 - - 0 0 - 0.394 0.394 0.422 - - 0 - 0.00%
2020-10-06 0 0.560 0.560 0.600 0.560 0.580 14,000 8,080 0.5771 0.394 0.394 0.422 0.394 0.408 19,921 0.4056 1.82%
2020-10-05 0 0.550 0.520 0.580 - - 0 0 - 0.387 0.365 0.408 - - 0 - 0.00%
2020-09-30 0 0.550 0.520 0.580 - - 0 0 - 0.387 0.365 0.408 - - 0 - 0.00%
2020-09-29 0 0.550 0.550 0.570 - - 0 0 - 0.387 0.387 0.401 - - 0 - 0.00%
2020-09-28 0 0.550 0.510 0.570 0.550 0.580 14,000 8,000 0.5714 0.387 0.358 0.401 0.387 0.408 19,921 0.4016 -3.51%
2020-09-25 0 0.570 0.550 0.590 - - 0 0 - 0.401 0.387 0.415 - - 0 - 0.00%
2020-09-24 0 0.570 0.550 0.590 - - 0 0 - 0.401 0.387 0.415 - - 0 - 0.00%
2020-09-23 0 0.570 0.550 0.590 - - 0 0 - 0.401 0.387 0.415 - - 0 - 0.00%
2020-09-22 0 0.570 0.550 0.590 - - 0 0 - 0.401 0.387 0.415 - - 0 - 0.00%
2020-09-21 0 0.570 0.560 0.580 - - 0 0 - 0.401 0.394 0.408 - - 0 - 0.00%
2020-09-18 0 0.570 0.570 0.590 0.570 0.570 8,000 4,560 0.5700 0.401 0.401 0.415 0.401 0.401 11,384 0.4006 -5.00%
2020-09-17 0 0.600 0.570 0.600 0.570 0.610 66,000 39,460 0.5979 0.422 0.401 0.422 0.401 0.429 93,914 0.4202 9.09%
2020-09-16 0 0.550 0.550 0.590 0.550 0.550 8,000 4,400 0.5500 0.387 0.387 0.415 0.387 0.387 11,384 0.3865 0.00%
2020-09-15 0 0.550 0.550 0.590 0.540 0.550 152,000 83,560 0.5497 0.387 0.387 0.415 0.379 0.387 216,287 0.3863 -1.79%
2020-09-14 0 0.560 0.550 0.590 - - 0 0 - 0.394 0.387 0.415 - - 0 - 0.00%
2020-09-11 0 0.560 0.560 0.580 - - 0 0 - 0.394 0.394 0.408 - - 0 - 0.00%
2020-09-10 0 0.560 0.560 0.590 - - 0 0 - 0.394 0.394 0.415 - - 0 - 0.00%
2020-09-09 0 0.560 0.560 0.590 - - 0 0 - 0.394 0.394 0.415 - - 0 - 0.00%
2020-09-08 0 0.560 0.560 0.590 - - 0 0 - 0.394 0.394 0.415 - - 0 - 0.00%
2020-09-07 0 0.560 0.560 0.590 0.560 0.560 24,000 13,440 0.5600 0.394 0.394 0.415 0.394 0.394 34,151 0.3936 0.00%
2020-09-04 0 0.560 0.550 0.590 0.560 0.560 6,000 3,360 0.5600 0.394 0.387 0.415 0.394 0.394 8,538 0.3936 0.00%
2020-09-03 0 0.560 0.560 0.590 - - 0 0 - 0.394 0.394 0.415 - - 0 - 0.00%
2020-09-02 0 0.560 0.560 0.590 0.560 0.590 54,000 31,740 0.5878 0.394 0.394 0.415 0.394 0.415 76,839 0.4131 1.82%
2020-09-01 0 0.550 0.550 0.590 0.550 0.570 58,000 31,960 0.5510 0.387 0.387 0.415 0.387 0.401 82,531 0.3873 -8.33%
2020-08-31 0 0.600 0.570 0.610 - - 0 0 - 0.422 0.401 0.429 - - 0 - 0.00%
2020-08-28 0 0.600 0.570 0.610 - - 0 0 - 0.422 0.401 0.429 - - 0 - 0.00%
2020-08-27 0 0.600 0.580 0.610 - - 0 0 - 0.422 0.408 0.429 - - 0 - 0.00%
2020-08-26 0 0.600 0.580 0.610 - - 0 0 - 0.422 0.408 0.429 - - 0 - 0.00%
2020-08-25 0 0.600 0.580 0.610 - - 0 0 - 0.422 0.408 0.429 - - 0 - 0.00%
2020-08-24 0 0.600 0.600 0.710 0.590 0.600 10,000 5,920 0.5920 0.422 0.422 0.499 0.415 0.422 14,229 0.4160 3.45%
2020-08-21 0 0.580 0.580 0.600 0.580 0.590 46,000 26,700 0.5804 0.408 0.408 0.422 0.408 0.415 65,455 0.4079 0.00%
2020-08-20 0 0.580 0.580 0.590 0.560 0.600 44,000 25,420 0.5777 0.408 0.408 0.415 0.394 0.422 62,609 0.4060 -3.33%
2020-08-19 0 0.600 0.540 0.800 - - 0 0 - 0.422 0.379 0.562 - - 0 - 0.00%
2020-08-18 0 0.600 0.600 0.710 - - 0 0 - 0.422 0.422 0.499 - - 0 - 0.00%
2020-08-17 0 0.600 0.570 0.710 - - 0 0 - 0.422 0.401 0.499 - - 0 - 0.00%
2020-08-14 0 0.600 0.580 0.710 - - 0 0 - 0.422 0.408 0.499 - - 0 - 0.00%
2020-08-13 0 0.600 0.590 0.670 0.600 0.600 16,000 9,600 0.6000 0.422 0.415 0.471 0.422 0.422 22,767 0.4217 5.26%
2020-08-12 0 0.570 0.570 0.600 0.570 0.570 6,000 3,400 0.5667 0.401 0.401 0.422 0.401 0.401 8,538 0.3982 0.00%
2020-08-11 0 0.570 0.570 0.600 - - 0 0 - 0.401 0.401 0.422 - - 0 - 3.64%
2020-08-10 0 0.550 0.550 0.730 0.540 0.580 128,000 69,840 0.5456 0.387 0.387 0.513 0.379 0.408 182,137 0.3834 -8.33%
2020-08-07 0 0.600 0.560 0.720 0.600 0.600 6,000 3,600 0.6000 0.422 0.394 0.506 0.422 0.422 8,538 0.4217 1.69%
2020-08-06 0 0.590 0.590 0.600 - - 0 0 - 0.415 0.415 0.422 - - 0 - 0.00%
2020-08-05 0 0.590 0.580 0.720 - - 0 0 - 0.415 0.408 0.506 - - 0 - 0.00%
2020-08-04 0 0.590 0.590 0.720 - - 0 0 - 0.415 0.415 0.506 - - 0 - 0.00%
2020-08-03 0 0.590 0.590 0.720 - - 0 0 - 0.415 0.415 0.506 - - 0 - 0.00%
2020-07-31 0 0.590 0.580 0.710 0.590 0.600 4,000 2,380 0.5950 0.415 0.408 0.499 0.415 0.422 5,692 0.4181 1.72%
2020-07-30 0 0.580 0.580 0.600 0.570 0.610 8,000 4,740 0.5925 0.408 0.408 0.422 0.401 0.429 11,384 0.4164 -4.92%
2020-07-29 0 0.610 0.610 0.740 - - 0 0 - 0.429 0.429 0.520 - - 0 - 0.00%
2020-07-28 0 0.610 0.610 0.740 - - 0 0 - 0.429 0.429 0.520 - - 0 - 0.00%
2020-07-27 0 0.610 0.610 0.740 - - 0 0 - 0.429 0.429 0.520 - - 0 - 0.00%
2020-07-24 0 0.610 0.580 0.620 0.580 0.620 106,000 65,580 0.6187 0.429 0.408 0.436 0.408 0.436 150,832 0.4348 7.02%
2020-07-23 0 0.570 0.570 0.610 0.570 0.570 6,000 3,420 0.5700 0.401 0.401 0.429 0.401 0.401 8,538 0.4006 0.00%
2020-07-22 0 0.570 0.570 0.620 0.570 0.580 32,000 18,280 0.5713 0.401 0.401 0.436 0.401 0.408 45,534 0.4015 -8.06%
2020-07-21 0 0.620 0.550 0.620 0.620 0.620 50,000 31,000 0.6200 0.436 0.387 0.436 0.436 0.436 71,147 0.4357 0.00%
2020-07-20 0 0.620 0.610 0.870 - - 0 0 - 0.436 0.429 0.611 - - 0 - 5.08%
2020-07-17 0 0.590 0.590 0.660 - - 0 0 - 0.415 0.415 0.464 - - 0 - 0.00%
2020-07-16 0 0.590 0.590 0.600 0.580 0.600 118,000 69,780 0.5914 0.415 0.415 0.422 0.408 0.422 167,907 0.4156 3.51%
2020-07-15 0 0.570 0.570 0.590 0.560 0.570 22,000 12,500 0.5682 0.401 0.401 0.415 0.394 0.401 31,305 0.3993 3.64%
2020-07-14 0 0.550 0.550 0.570 0.520 0.610 72,000 39,680 0.5511 0.387 0.387 0.401 0.365 0.429 102,452 0.3873 -9.84%
2020-07-13 0 0.610 0.560 0.680 - - 0 0 - 0.429 0.394 0.478 - - 0 - 0.00%
2020-07-10 0 0.610 0.610 0.680 - - 0 0 - 0.429 0.429 0.478 - - 0 - 0.00%
2020-07-09 0 0.610 0.570 0.680 - - 0 0 - 0.429 0.401 0.478 - - 0 - 0.00%
2020-07-08 0 0.610 0.570 0.680 - - 0 0 - 0.429 0.401 0.478 - - 0 - 0.00%
2020-07-07 0 0.610 0.610 0.680 0.610 0.610 6,000 3,660 0.6100 0.429 0.429 0.478 0.429 0.429 8,538 0.4287 1.67%
2020-07-06 0 0.600 0.600 0.680 0.560 0.600 102,000 60,220 0.5904 0.422 0.422 0.478 0.394 0.422 145,140 0.4149 0.00%
2020-07-03 0 0.600 0.570 0.600 0.550 0.600 36,200 20,708 0.5720 0.422 0.401 0.422 0.387 0.422 51,511 0.4020 -4.46%
2020-07-02 0 0.628 0.570 0.700 - - 0 0 - 0.441 0.401 0.492 - - 0 - 0.07%
2020-06-30 0 0.660 0.640 0.660 0.660 0.660 2,000 1,320 0.6600 0.441 0.428 0.441 0.441 0.441 2,993 0.4410 -5.71%
2020-06-29 0 0.700 0.660 0.710 - - 0 0 - 0.468 0.441 0.474 - - 0 - 0.00%
2020-06-26 0 0.700 0.660 0.750 - - 0 0 - 0.468 0.441 0.501 - - 0 - 0.00%
2020-06-24 0 0.700 0.660 0.760 - - 0 0 - 0.468 0.441 0.508 - - 0 - 0.00%
2020-06-23 0 0.700 0.660 0.730 - - 0 0 - 0.468 0.441 0.488 - - 0 - 0.00%
2020-06-22 0 0.700 0.660 0.740 - - 0 0 - 0.468 0.441 0.494 - - 0 - 0.00%
2020-06-19 0 0.700 0.660 0.740 - - 0 0 - 0.468 0.441 0.494 - - 0 - 0.00%
2020-06-18 0 0.700 0.660 0.730 - - 0 0 - 0.468 0.441 0.488 - - 0 - 0.00%
2020-06-17 0 0.700 0.660 0.750 - - 0 0 - 0.468 0.441 0.501 - - 0 - 0.00%
2020-06-16 0 0.700 0.660 0.740 - - 0 0 - 0.468 0.441 0.494 - - 0 - 0.00%
2020-06-15 0 0.700 0.650 0.700 0.610 0.700 26,000 17,200 0.6615 0.468 0.434 0.468 0.408 0.468 38,910 0.4420 0.00%
2020-06-12 0 0.700 0.670 0.750 - - 0 0 - 0.468 0.448 0.501 - - 0 - 0.00%
2020-06-11 0 0.700 0.670 0.730 - - 0 0 - 0.468 0.448 0.488 - - 0 - 0.00%
2020-06-10 0 0.700 0.670 0.710 - - 0 0 - 0.468 0.448 0.474 - - 0 - 0.00%
2020-06-09 0 0.700 0.680 0.750 0.660 0.700 26,000 18,060 0.6946 0.468 0.454 0.501 0.441 0.468 38,910 0.4641 1.45%
2020-06-08 0 0.690 0.660 0.690 0.660 0.700 44,000 30,620 0.6959 0.461 0.441 0.461 0.441 0.468 65,848 0.4650 -1.43%
2020-06-05 0 0.700 0.660 0.720 - - 0 0 - 0.468 0.441 0.481 - - 0 - 0.00%
2020-06-04 0 0.700 0.640 0.720 - - 0 0 - 0.468 0.428 0.481 - - 0 - 0.00%
2020-06-03 0 0.700 0.640 0.740 - - 0 0 - 0.468 0.428 0.494 - - 0 - 0.00%
2020-06-02 0 0.700 0.630 0.730 - - 0 0 - 0.468 0.421 0.488 - - 0 - 0.00%
2020-06-01 0 0.700 0.620 0.700 0.700 0.700 10,000 7,000 0.7000 0.468 0.414 0.468 0.468 0.468 14,965 0.4677 7.69%
2020-05-29 0 0.650 0.600 0.700 - - 0 0 - 0.434 0.401 0.468 - - 0 - 0.00%
2020-05-28 0 0.650 0.580 0.650 - - 0 0 - 0.434 0.388 0.434 - - 0 - -1.52%
2020-05-27 0 0.660 0.630 0.700 0.660 0.660 6,000 3,960 0.6600 0.441 0.421 0.468 0.441 0.441 8,979 0.4410 1.54%
2020-05-26 0 0.650 0.600 0.650 - - 0 0 - 0.434 0.401 0.434 - - 0 - 0.00%
2020-05-25 0 0.650 0.570 0.650 0.650 0.650 12,000 7,800 0.6500 0.434 0.381 0.434 0.434 0.434 17,959 0.4343 0.00%
2020-05-22 0 0.650 0.570 0.650 0.650 0.660 10,000 6,560 0.6560 0.434 0.381 0.434 0.434 0.441 14,965 0.4383 -1.52%
2020-05-21 0 0.660 0.620 0.660 - - 0 0 - 0.441 0.414 0.441 - - 0 - -1.49%
2020-05-20 0 0.670 0.630 0.670 - - 0 0 - 0.448 0.421 0.448 - - 0 - -1.47%
2020-05-19 0 0.680 0.630 0.680 - - 0 0 - 0.454 0.421 0.454 - - 0 - -2.86%
2020-05-18 0 0.700 0.630 0.700 - - 0 0 - 0.468 0.421 0.468 - - 0 - 0.00%
2020-05-15 0 0.700 0.620 0.700 - - 0 0 - 0.468 0.414 0.468 - - 0 - 0.00%
2020-05-14 0 0.700 0.600 0.700 - - 0 0 - 0.468 0.401 0.468 - - 0 - 0.00%
2020-05-13 0 0.700 0.620 0.700 - - 0 0 - 0.468 0.414 0.468 - - 0 - 0.00%
2020-05-12 0 0.700 0.620 0.700 - - 0 0 - 0.468 0.414 0.468 - - 0 - 0.00%
2020-05-11 0 0.700 0.620 0.700 - - 0 0 - 0.468 0.414 0.468 - - 0 - 0.00%
2020-05-08 0 0.700 0.650 0.700 0.630 0.700 8,000 5,220 0.6525 0.468 0.434 0.468 0.421 0.468 11,972 0.4360 0.00%
2020-05-07 0 0.700 0.620 0.700 - - 0 0 - 0.468 0.414 0.468 - - 0 - 0.00%
2020-05-06 0 0.700 0.620 0.700 - - 0 0 - 0.468 0.414 0.468 - - 0 - 0.00%
2020-05-05 0 0.700 0.620 0.700 - - 0 0 - 0.468 0.414 0.468 - - 0 - 0.00%
2020-05-04 0 0.700 0.620 0.720 - - 0 0 - 0.468 0.414 0.481 - - 0 - 0.00%
2020-04-29 0 0.700 0.630 0.700 0.600 0.700 38,000 25,840 0.6800 0.468 0.421 0.468 0.401 0.468 56,869 0.4544 0.00%
2020-04-28 0 0.700 0.560 0.700 - - 0 0 - 0.468 0.374 0.468 - - 0 - 0.00%
2020-04-27 0 0.700 0.560 0.700 - - 0 0 - 0.468 0.374 0.468 - - 0 - 0.00%
2020-04-24 0 0.700 0.650 0.730 0.650 0.650 10,000 6,500 0.6500 0.468 0.434 0.488 0.434 0.434 14,965 0.4343 0.00%
2020-04-23 0 0.700 0.640 0.730 - - 0 0 - 0.468 0.428 0.488 - - 0 - 0.00%
2020-04-22 0 0.700 0.640 0.700 0.630 0.700 12,000 8,160 0.6800 0.468 0.428 0.468 0.421 0.468 17,959 0.4544 -2.78%
2020-04-21 0 0.720 0.640 0.730 - - 0 0 - 0.481 0.428 0.488 - - 0 - 0.00%
2020-04-20 0 0.720 0.640 0.720 - - 0 0 - 0.481 0.428 0.481 - - 0 - -1.37%
2020-04-17 0 0.730 0.640 0.740 - - 0 0 - 0.488 0.428 0.494 - - 0 - 0.00%
2020-04-16 0 0.730 0.640 0.730 - - 0 0 - 0.488 0.428 0.488 - - 0 - 0.00%
2020-04-15 0 0.730 0.650 0.730 - - 0 0 - 0.488 0.434 0.488 - - 0 - 0.00%
2020-04-14 0 0.730 0.640 0.730 - - 0 0 - 0.488 0.428 0.488 - - 0 - 0.00%
2020-04-09 0 0.730 0.650 0.740 0.630 0.740 80,000 55,240 0.6905 0.488 0.434 0.494 0.421 0.494 119,724 0.4614 7.35%
2020-04-08 0 0.680 0.620 0.840 - - 0 0 - 0.454 0.414 0.561 - - 0 - 0.00%
2020-04-07 0 0.680 0.630 0.840 - - 0 0 - 0.454 0.421 0.561 - - 0 - 0.00%
2020-04-06 0 0.680 0.620 0.840 - - 0 0 - 0.454 0.414 0.561 - - 0 - 0.00%
2020-04-03 0 0.680 0.620 0.680 - - 0 0 - 0.454 0.414 0.454 - - 0 - 0.00%
2020-04-02 0 0.680 0.610 0.680 0.680 0.680 8,000 5,440 0.6800 0.454 0.408 0.454 0.454 0.454 11,972 0.4544 0.00%
2020-04-01 0 0.680 0.610 0.700 0.650 0.680 332,000 221,000 0.6657 0.454 0.408 0.468 0.434 0.454 496,853 0.4448 -2.86%
2020-03-31 0 0.700 0.670 0.750 - - 0 0 - 0.468 0.448 0.501 - - 0 - 0.00%
2020-03-30 0 0.700 0.700 0.750 - - 0 0 - 0.468 0.468 0.501 - - 0 - 0.00%
2020-03-27 0 0.700 0.700 0.750 0.700 0.700 6,000 4,200 0.7000 0.468 0.468 0.501 0.468 0.468 8,979 0.4677 -1.41%
2020-03-26 0 0.710 0.700 0.710 - - 0 0 - 0.474 0.468 0.474 - - 0 - -1.39%
2020-03-25 0 0.720 0.690 0.720 - - 0 0 - 0.481 0.461 0.481 - - 0 - 0.00%
2020-03-24 0 0.720 0.720 1.400 0.700 0.700 20,000 14,000 0.7000 0.481 0.481 0.935 0.468 0.468 29,931 0.4677 2.86%
2020-03-23 0 0.700 0.670 0.860 - - 0 0 - 0.468 0.448 0.575 - - 0 - 0.00%
2020-03-20 0 0.700 0.640 0.860 - - 0 0 - 0.468 0.428 0.575 - - 0 - 0.00%
2020-03-19 0 0.700 0.610 0.860 0.680 0.700 28,000 19,240 0.6871 0.468 0.408 0.575 0.454 0.468 41,903 0.4592 0.00%
2020-03-18 0 0.700 0.700 0.870 0.700 0.710 250,000 177,000 0.7080 0.468 0.468 0.581 0.468 0.474 374,136 0.4731 -1.41%
2020-03-17 0 0.710 0.710 0.850 0.710 0.710 2,000 1,420 0.7100 0.474 0.474 0.568 0.474 0.474 2,993 0.4744 -1.39%
2020-03-16 0 0.720 0.720 0.830 - - 0 0 - 0.481 0.481 0.555 - - 0 - 1.41%
2020-03-13 0 0.710 0.710 0.730 0.710 0.710 36,000 25,560 0.7100 0.474 0.474 0.488 0.474 0.474 53,876 0.4744 -2.74%
2020-03-12 0 0.730 0.720 0.780 - - 0 0 - 0.488 0.481 0.521 - - 0 - 0.00%
2020-03-11 0 0.730 0.710 0.780 - - 0 0 - 0.488 0.474 0.521 - - 0 - 0.00%
2020-03-10 0 0.730 0.730 0.910 - - 0 0 - 0.488 0.488 0.608 - - 0 - 0.00%
2020-03-09 0 0.730 0.720 0.980 0.730 0.750 372,000 272,660 0.7330 0.488 0.481 0.655 0.488 0.501 556,715 0.4898 -3.95%
2020-03-06 0 0.760 0.750 0.890 - - 0 0 - 0.508 0.501 0.595 - - 0 - 0.00%
2020-03-05 0 0.760 0.730 0.890 - - 0 0 - 0.508 0.488 0.595 - - 0 - 0.00%
2020-03-04 0 0.760 0.740 0.890 - - 0 0 - 0.508 0.494 0.595 - - 0 - 0.00%
2020-03-03 0 0.760 0.750 0.890 - - 0 0 - 0.508 0.501 0.595 - - 0 - 0.00%
2020-03-02 0 0.760 0.750 0.890 - - 0 0 - 0.508 0.501 0.595 - - 0 - 0.00%
2020-02-28 0 0.760 0.740 0.890 - - 0 0 - 0.508 0.494 0.595 - - 0 - 0.00%
2020-02-27 0 0.760 0.750 0.880 0.760 0.760 2,000 1,520 0.7600 0.508 0.501 0.588 0.508 0.508 2,993 0.5078 1.33%
2020-02-26 0 0.750 0.750 0.790 - - 0 0 - 0.501 0.501 0.528 - - 0 - 0.00%
2020-02-25 0 0.750 0.750 0.790 0.750 0.750 52,000 39,000 0.7500 0.501 0.501 0.528 0.501 0.501 77,820 0.5012 -1.32%
2020-02-24 0 0.760 0.750 0.790 - - 0 0 - 0.508 0.501 0.528 - - 0 - 0.00%
2020-02-21 0 0.760 0.760 0.790 - - 0 0 - 0.508 0.508 0.528 - - 0 - 1.33%
2020-02-20 0 0.750 0.750 0.790 0.750 0.790 8,000 6,120 0.7650 0.501 0.501 0.528 0.501 0.528 11,972 0.5112 0.00%
2020-02-19 0 0.750 0.740 0.770 - - 0 0 - 0.501 0.494 0.515 - - 0 - 0.00%
2020-02-18 0 0.750 0.750 0.770 0.750 0.750 56,000 42,000 0.7500 0.501 0.501 0.515 0.501 0.501 83,807 0.5012 0.00%
2020-02-17 0 0.750 0.750 0.760 0.750 0.790 6,000 4,660 0.7767 0.501 0.501 0.508 0.501 0.528 8,979 0.5190 -5.06%
2020-02-14 0 0.790 0.740 0.790 0.730 0.790 36,000 28,020 0.7783 0.528 0.494 0.528 0.488 0.528 53,876 0.5201 8.22%
2020-02-13 0 0.730 0.730 0.770 0.730 0.740 8,000 5,860 0.7325 0.488 0.488 0.515 0.488 0.494 11,972 0.4895 -1.35%
2020-02-12 0 0.740 0.740 0.770 0.740 0.770 124,000 94,660 0.7634 0.494 0.494 0.515 0.494 0.515 185,572 0.5101 0.00%
2020-02-11 0 0.740 0.740 0.750 0.730 0.750 98,000 73,420 0.7492 0.494 0.494 0.501 0.488 0.501 146,661 0.5006 -1.33%
2020-02-10 0 0.750 0.730 0.930 - - 0 0 - 0.501 0.488 0.621 - - 0 - 0.00%
2020-02-07 0 0.750 0.730 0.930 - - 0 0 - 0.501 0.488 0.621 - - 0 - 0.00%
2020-02-06 0 0.750 0.740 0.850 - - 0 0 - 0.501 0.494 0.568 - - 0 - 0.00%
2020-02-05 0 0.750 0.730 0.930 - - 0 0 - 0.501 0.488 0.621 - - 0 - 0.00%
2020-02-04 0 0.750 0.750 0.930 - - 0 0 - 0.501 0.501 0.621 - - 0 - 0.00%
2020-02-03 0 0.750 0.760 0.830 0.740 0.750 76,000 56,060 0.7376 0.501 0.508 0.555 0.494 0.501 113,737 0.4929 0.00%
2020-01-31 0 0.750 0.750 0.800 0.740 0.760 10,000 7,520 0.7520 0.501 0.501 0.535 0.494 0.508 14,965 0.5025 -1.32%
2020-01-30 0 0.760 0.760 0.810 0.740 0.770 208,000 159,000 0.7644 0.508 0.508 0.541 0.494 0.515 311,281 0.5108 -6.17%
2020-01-29 0 0.810 0.750 0.960 - - 0 0 - 0.541 0.501 0.641 - - 0 - 0.00%
2020-01-24 0 0.810 0.780 0.840 - - 0 0 - 0.541 0.521 0.561 - - 0 - 0.00%
2020-01-23 0 0.810 0.810 0.850 0.810 0.850 60,000 50,320 0.8387 0.541 0.541 0.568 0.541 0.568 89,793 0.5604 1.25%
2020-01-22 0 0.800 0.800 0.840 0.780 0.850 266,000 213,060 0.8010 0.535 0.535 0.561 0.521 0.568 398,081 0.5352 -1.23%
2020-01-21 0 0.810 0.780 0.810 0.790 0.860 502,000 409,800 0.8163 0.541 0.521 0.541 0.528 0.575 751,265 0.5455 -4.71%
2020-01-20 0 0.850 0.820 0.980 - - 0 0 - 0.568 0.548 0.655 - - 0 - 0.00%
2020-01-17 0 0.850 0.850 0.950 0.850 0.850 36,000 30,600 0.8500 0.568 0.568 0.635 0.568 0.568 53,876 0.5680 2.41%
2020-01-16 0 0.830 0.830 0.950 0.810 0.830 14,000 11,460 0.8186 0.555 0.555 0.635 0.541 0.555 20,952 0.5470 -2.35%
2020-01-15 0 0.850 0.850 0.930 0.850 0.850 32,000 27,200 0.8500 0.568 0.568 0.621 0.568 0.568 47,889 0.5680 -2.30%
2020-01-14 0 0.870 0.870 0.890 0.860 0.990 284,000 252,580 0.8894 0.581 0.581 0.595 0.575 0.662 425,019 0.5943 1.16%
2020-01-13 0 0.860 0.840 0.910 0.840 0.920 298,000 263,060 0.8828 0.575 0.561 0.608 0.561 0.615 445,970 0.5899 1.18%
2020-01-10 0 0.850 0.850 0.900 - - 0 0 - 0.568 0.568 0.601 - - 0 - 0.00%
2020-01-09 0 0.850 0.850 0.860 0.830 0.890 104,000 92,360 0.8881 0.568 0.568 0.575 0.555 0.595 155,641 0.5934 3.66%
2020-01-08 0 0.820 0.810 0.850 0.810 0.880 744,000 649,540 0.8730 0.548 0.541 0.568 0.541 0.588 1,113,429 0.5834 -2.38%
2020-01-07 0 0.840 0.820 0.860 0.810 0.950 2,674,000 2,237,200 0.8366 0.561 0.548 0.575 0.541 0.635 4,001,761 0.5591 6.33%
2020-01-06 0 0.790 0.790 0.820 - - 0 0 - 0.528 0.528 0.548 - - 0 - 0.00%
2020-01-03 0 0.790 0.790 0.820 0.780 0.820 40,000 32,580 0.8145 0.528 0.528 0.548 0.521 0.548 59,862 0.5443 -3.66%
2020-01-02 0 0.820 0.800 0.820 0.800 0.820 142,000 116,160 0.8180 0.548 0.535 0.548 0.535 0.548 212,509 0.5466 9.33%
2019-12-31 0 0.750 0.750 0.820 0.750 0.750 2,000 1,500 0.7500 0.501 0.501 0.548 0.501 0.501 2,993 0.5012 -1.32%
2019-12-30 0 0.760 0.760 0.800 0.760 0.760 26,000 19,760 0.7600 0.508 0.508 0.535 0.508 0.508 38,910 0.5078 0.00%
2019-12-27 0 0.760 0.740 0.800 0.730 0.760 40,000 30,220 0.7555 0.508 0.494 0.535 0.488 0.508 59,862 0.5048 1.33%
2019-12-24 0 0.750 0.750 0.800 0.730 0.750 26,000 19,460 0.7485 0.501 0.501 0.535 0.488 0.501 38,910 0.5001 0.00%
2019-12-23 0 0.750 0.720 0.800 0.750 0.750 8,000 6,000 0.7500 0.501 0.481 0.535 0.501 0.501 11,972 0.5012 0.00%
2019-12-20 0 0.750 0.730 0.800 - - 0 0 - 0.501 0.488 0.535 - - 0 - 0.00%
2019-12-19 0 0.750 0.750 0.800 - - 0 0 - 0.501 0.501 0.535 - - 0 - 0.00%
2019-12-18 0 0.750 0.730 0.800 - - 0 0 - 0.501 0.488 0.535 - - 0 - 0.00%
2019-12-17 0 0.750 0.750 0.800 0.730 0.750 106,817 79,000 0.7396 0.501 0.501 0.535 0.488 0.501 159,856 0.4942 0.00%
2019-12-16 0 0.750 0.750 0.800 0.740 0.770 222,000 168,960 0.7611 0.501 0.501 0.535 0.494 0.515 332,233 0.5086 0.00%
2019-12-13 0 0.750 0.740 0.770 0.740 0.770 54,000 41,480 0.7681 0.501 0.494 0.515 0.494 0.515 80,813 0.5133 0.00%
2019-12-12 0 0.750 0.750 0.770 0.740 0.780 104,000 78,920 0.7588 0.501 0.501 0.515 0.494 0.521 155,641 0.5071 0.00%
2019-12-11 0 0.750 0.750 0.800 0.750 0.800 76,000 58,500 0.7697 0.501 0.501 0.535 0.501 0.535 113,737 0.5143 0.00%
2019-12-10 0 0.750 0.750 0.800 0.750 0.800 6,000 4,640 0.7733 0.501 0.501 0.535 0.501 0.535 8,979 0.5167 -2.60%
2019-12-09 0 0.770 0.770 0.800 0.770 0.800 64,000 51,080 0.7981 0.515 0.515 0.535 0.515 0.535 95,779 0.5333 1.32%
2019-12-06 0 0.760 0.760 0.800 - - 0 0 - 0.508 0.508 0.535 - - 0 - 0.00%
2019-12-05 0 0.760 0.760 0.800 0.760 0.800 44,000 35,040 0.7964 0.508 0.508 0.535 0.508 0.535 65,848 0.5321 0.00%
2019-12-04 0 0.760 0.760 0.810 0.760 0.770 626,000 478,760 0.7648 0.508 0.508 0.541 0.508 0.515 936,837 0.5110 0.00%
2019-12-03 0 0.760 0.760 0.790 0.760 0.780 238,000 183,360 0.7704 0.508 0.508 0.528 0.508 0.521 356,178 0.5148 -1.30%
2019-12-02 0 0.770 0.770 0.790 0.770 0.790 24,000 18,880 0.7867 0.515 0.515 0.528 0.515 0.528 35,917 0.5257 0.00%
2019-11-29 0 0.770 0.770 0.790 0.770 0.800 58,000 46,160 0.7959 0.515 0.515 0.528 0.515 0.535 86,800 0.5318 1.32%
2019-11-28 0 0.760 0.750 0.800 0.760 0.800 40,000 31,620 0.7905 0.508 0.501 0.535 0.508 0.535 59,862 0.5282 -2.56%
2019-11-27 0 0.780 0.730 0.790 0.720 0.800 10,000 7,540 0.7540 0.521 0.488 0.528 0.481 0.535 14,965 0.5038 1.30%
2019-11-26 0 0.770 0.700 0.800 - - 0 0 - 0.515 0.468 0.535 - - 0 - 0.00%
2019-11-25 0 0.770 0.770 0.810 0.760 0.810 40,000 31,940 0.7985 0.515 0.515 0.541 0.508 0.541 59,862 0.5336 1.32%
2019-11-22 0 0.760 0.760 0.800 0.760 0.800 24,000 19,040 0.7933 0.508 0.508 0.535 0.508 0.535 35,917 0.5301 -5.00%
2019-11-21 0 0.800 0.780 0.800 0.760 0.810 76,000 61,040 0.8032 0.535 0.521 0.535 0.508 0.541 113,737 0.5367 -1.23%
2019-11-20 0 0.810 0.740 0.810 0.730 0.810 216,000 168,600 0.7806 0.541 0.494 0.541 0.488 0.541 323,254 0.5216 0.00%
2019-11-19 0 0.810 0.800 0.870 0.810 0.870 114,000 98,500 0.8640 0.541 0.535 0.581 0.541 0.581 170,606 0.5774 -6.90%
2019-11-18 0 0.870 0.700 0.940 - - 0 0 - 0.581 0.468 0.628 - - 0 - 0.00%
2019-11-15 0 0.870 0.870 0.950 0.760 1.020 48,000 47,240 0.9842 0.581 0.581 0.635 0.508 0.682 71,834 0.6576 0.00%
2019-11-14 0 0.870 0.700 0.870 - - 0 0 - 0.581 0.468 0.581 - - 0 - 0.00%
2019-11-13 0 0.870 0.800 0.940 - - 0 0 - 0.581 0.535 0.628 - - 0 - 0.00%
2019-11-12 0 0.870 0.800 0.880 0.870 0.880 30,000 26,300 0.8767 0.581 0.535 0.588 0.581 0.588 44,896 0.5858 0.00%
2019-11-11 0 0.870 0.870 0.940 0.870 0.870 6,000 5,220 0.8700 0.581 0.581 0.628 0.581 0.581 8,979 0.5813 0.00%
2019-11-08 0 0.870 0.820 0.870 0.800 0.870 46,000 38,860 0.8448 0.581 0.548 0.581 0.535 0.581 68,841 0.5645 4.82%
2019-11-07 0 0.830 0.830 0.950 0.830 0.950 34,000 30,680 0.9024 0.555 0.555 0.635 0.555 0.635 50,883 0.6030 -12.63%
2019-11-06 0 0.950 0.880 1.020 - - 0 0 - 0.635 0.588 0.682 - - 0 - 0.00%
2019-11-05 0 0.950 0.950 1.010 0.810 1.010 96,000 91,080 0.9488 0.635 0.635 0.675 0.541 0.675 143,668 0.6340 0.00%
2019-11-04 0 0.950 0.910 1.010 0.950 0.950 20,000 19,000 0.9500 0.635 0.608 0.675 0.635 0.635 29,931 0.6348 4.40%
2019-11-01 0 0.910 0.540 0.910 - - 0 0 - 0.608 0.361 0.608 - - 0 - -3.19%
2019-10-31 0 0.940 0.880 0.940 0.800 0.940 16,000 14,880 0.9300 0.628 0.588 0.628 0.535 0.628 23,945 0.6214 -1.05%
2019-10-30 0 0.950 0.550 0.950 - - 0 0 - 0.635 0.368 0.635 - - 0 - 0.00%
2019-10-29 0 0.950 0.500 0.950 - - 0 0 - 0.635 0.334 0.635 - - 0 - 0.00%
2019-10-28 0 0.950 0.550 0.950 - - 0 0 - 0.635 0.368 0.635 - - 0 - -2.06%
2019-10-25 0 0.970 0.520 0.970 - - 0 0 - 0.648 0.347 0.648 - - 0 - 0.00%
2019-10-24 0 0.970 0.510 0.970 - - 0 0 - 0.648 0.341 0.648 - - 0 - 0.00%
2019-10-23 0 0.970 0.490 0.970 - - 0 0 - 0.648 0.327 0.648 - - 0 - 0.00%
2019-10-22 0 0.970 0.475 0.970 - - 0 0 - 0.648 0.317 0.648 - - 0 - 0.00%
2019-10-21 0 0.970 0.700 0.970 - - 0 0 - 0.648 0.468 0.648 - - 0 - -1.02%
2019-10-18 0 0.980 0.680 0.980 - - 0 0 - 0.655 0.454 0.655 - - 0 - -2.00%
2019-10-17 0 1.000 0.570 1.000 - - 0 0 - 0.668 0.381 0.668 - - 0 - -0.99%
2019-10-16 0 1.010 0.630 1.020 - - 0 0 - 0.675 0.421 0.682 - - 0 - 0.00%
2019-10-15 0 1.010 0.620 1.020 - - 0 0 - 0.675 0.414 0.682 - - 0 - 0.00%
2019-10-14 0 1.010 0.520 1.020 - - 0 0 - 0.675 0.347 0.682 - - 0 - 0.00%
2019-10-11 0 1.010 0.900 1.010 0.890 1.020 46,000 45,320 0.9852 0.675 0.601 0.675 0.595 0.682 68,841 0.6583 10.99%
2019-10-10 0 0.910 0.520 1.020 - - 0 0 - 0.608 0.347 0.682 - - 0 - 0.00%
2019-10-09 0 0.910 0.530 1.010 - - 0 0 - 0.608 0.354 0.675 - - 0 - 0.00%
2019-10-08 0 0.910 0.500 0.910 - - 0 0 - 0.608 0.334 0.608 - - 0 - 0.00%
2019-10-04 0 0.910 0.475 1.020 - - 0 0 - 0.608 0.317 0.682 - - 0 - 0.00%
2019-10-03 0 0.910 0.880 1.020 - - 0 0 - 0.608 0.588 0.682 - - 0 - 0.00%
2019-10-02 0 0.910 0.470 1.020 - - 0 0 - 0.608 0.314 0.682 - - 0 - 0.00%
2019-09-30 0 0.910 0.880 1.020 - - 0 0 - 0.608 0.588 0.682 - - 0 - 0.00%
2019-09-27 0 0.910 0.710 1.020 - - 0 0 - 0.608 0.474 0.682 - - 0 - 0.00%
2019-09-26 0 0.910 0.700 1.020 - - 0 0 - 0.608 0.468 0.682 - - 0 - 0.00%
2019-09-25 0 0.910 0.700 1.020 - - 0 0 - 0.608 0.468 0.682 - - 0 - 0.00%
2019-09-24 0 0.910 0.760 1.020 - - 0 0 - 0.608 0.508 0.682 - - 0 - 0.00%
2019-09-23 0 0.910 0.760 1.020 - - 0 0 - 0.608 0.508 0.682 - - 0 - 0.00%
2019-09-20 0 0.910 0.800 1.000 - - 0 0 - 0.608 0.535 0.668 - - 0 - 0.00%
2019-09-19 0 0.910 0.810 1.000 - - 0 0 - 0.608 0.541 0.668 - - 0 - 0.00%
2019-09-18 0 0.910 0.880 1.000 - - 0 0 - 0.608 0.588 0.668 - - 0 - 0.00%
2019-09-17 0 0.910 0.860 0.920 - - 0 0 - 0.608 0.575 0.615 - - 0 - 0.00%
2019-09-16 0 0.910 0.890 0.910 0.900 0.910 180,000 162,800 0.9044 0.608 0.595 0.608 0.601 0.608 269,378 0.6044 1.11%
2019-09-13 0 0.900 0.700 0.900 0.800 0.800 2,000 1,600 0.8000 0.601 0.468 0.601 0.535 0.535 2,993 0.5346 -9.09%
2019-09-12 0 0.990 0.475 1.020 - - 0 0 - 0.662 0.317 0.682 - - 0 - 0.00%
2019-09-11 0 0.990 0.880 1.020 - - 0 0 - 0.662 0.588 0.682 - - 0 - 0.00%
2019-09-10 0 0.990 0.880 1.020 - - 1,100 935 0.8500 0.662 0.588 0.682 - - 1,646 0.5680 0.00%
2019-09-09 0 0.990 0.475 1.020 - - 0 0 - 0.662 0.317 0.682 - - 0 - 0.00%
2019-09-06 0 0.990 0.800 0.990 - - 12,000 11,880 0.9900 0.662 0.535 0.662 - - 17,959 0.6615 -2.94%
2019-09-05 0 1.020 0.285 1.020 - - 0 0 - 0.682 0.190 0.682 - - 0 - -0.97%
2019-09-04 0 1.030 0.395 1.090 - - 0 0 - 0.688 0.264 0.728 - - 0 - 0.00%
2019-09-03 0 1.030 0.520 1.100 - - 0 0 - 0.688 0.347 0.735 - - 0 - 0.00%
2019-09-02 0 1.030 0.570 1.100 1.010 1.030 520,000 535,260 1.0293 0.688 0.381 0.735 0.675 0.688 778,203 0.6878 1.98%
2019-08-30 0 1.010 0.560 1.010 - - 0 0 - 0.675 0.374 0.675 - - 0 - 0.00%
2019-08-29 0 1.010 0.530 1.010 - - 0 0 - 0.675 0.354 0.675 - - 0 - 0.00%
2019-08-28 0 1.010 0.760 1.010 - - 0 0 - 0.675 0.508 0.675 - - 0 - 0.00%
2019-08-27 0 1.010 0.880 1.010 - - 0 0 - 0.675 0.588 0.675 - - 0 - 0.00%
2019-08-26 0 1.010 0.800 1.010 - - 0 0 - 0.675 0.535 0.675 - - 0 - -2.88%
2019-08-23 0 1.040 0.780 1.050 - - 0 0 - 0.695 0.521 0.702 - - 0 - 0.00%
2019-08-22 0 1.040 0.900 1.050 - - 0 0 - 0.695 0.601 0.702 - - 0 - 0.00%
2019-08-21 0 1.040 0.900 1.040 - - 0 0 - 0.695 0.601 0.695 - - 0 - 0.00%
2019-08-20 0 1.040 0.880 1.040 - - 0 0 - 0.695 0.588 0.695 - - 0 - 0.00%
2019-08-19 0 1.040 0.560 1.040 - - 0 0 - 0.695 0.374 0.695 - - 0 - 0.00%
2019-08-16 0 1.040 - 1.040 - - 0 0 - 0.695 - 0.695 - - 0 - 0.00%
2019-08-15 0 1.040 0.465 1.050 - - 0 0 - 0.695 0.311 0.702 - - 0 - 0.00%
2019-08-14 0 1.040 0.465 1.050 - - 0 0 - 0.695 0.311 0.702 - - 0 - 0.00%
2019-08-13 0 1.040 0.660 1.040 - - 0 0 - 0.695 0.441 0.695 - - 0 - -0.95%
2019-08-12 0 1.050 0.820 1.050 - - 0 0 - 0.702 0.548 0.702 - - 0 - 0.00%
2019-08-09 0 1.050 0.860 1.050 - - 0 0 - 0.702 0.575 0.702 - - 0 - 0.00%
2019-08-08 0 1.050 0.560 1.100 - - 0 0 - 0.702 0.374 0.735 - - 0 - 0.00%
2019-08-07 0 1.050 0.790 1.100 - - 0 0 - 0.702 0.528 0.735 - - 0 - 0.00%
2019-08-06 0 1.050 0.790 1.100 - - 0 0 - 0.702 0.528 0.735 - - 0 - 0.00%
2019-08-05 0 1.050 - 1.090 - - 0 0 - 0.702 - 0.728 - - 0 - 0.00%
2019-08-02 0 1.050 0.600 1.090 - - 0 0 - 0.702 0.401 0.728 - - 0 - 0.00%
2019-08-01 0 1.050 0.610 1.090 - - 0 0 - 0.702 0.408 0.728 - - 0 - 0.00%
2019-07-31 0 1.050 0.820 1.100 - - 0 0 - 0.702 0.548 0.735 - - 0 - 0.00%
2019-07-30 0 1.050 0.760 1.100 - - 0 0 - 0.702 0.508 0.735 - - 0 - 0.00%
2019-07-29 0 1.050 1.000 1.050 - - 0 0 - 0.702 0.668 0.702 - - 0 - 0.00%
2019-07-26 0 1.050 0.840 1.050 - - 0 0 - 0.702 0.561 0.702 - - 0 - 0.00%
2019-07-25 0 1.050 - 1.100 - - 0 0 - 0.702 - 0.735 - - 0 - 0.00%
2019-07-24 0 1.050 1.000 1.050 - - 0 0 - 0.702 0.668 0.702 - - 0 - -3.67%
2019-07-23 0 1.090 0.550 1.100 - - 0 0 - 0.728 0.368 0.735 - - 0 - 0.00%
2019-07-22 0 1.090 0.560 1.100 - - 0 0 - 0.728 0.374 0.735 - - 0 - 0.00%
2019-07-19 0 1.090 0.790 1.100 - - 0 0 - 0.728 0.528 0.735 - - 0 - 0.00%
2019-07-18 0 1.090 0.780 1.100 - - 0 0 - 0.728 0.521 0.735 - - 0 - 0.00%
2019-07-17 0 1.090 0.660 1.100 - - 0 0 - 0.728 0.441 0.735 - - 0 - 0.00%
2019-07-16 0 1.090 0.690 1.090 - - 0 0 - 0.728 0.461 0.728 - - 0 - 0.00%
2019-07-15 0 1.090 0.820 1.100 - - 0 0 - 0.728 0.548 0.735 - - 0 - 0.00%
2019-07-12 0 1.090 0.910 1.090 - - 0 0 - 0.728 0.608 0.728 - - 0 - 0.00%
2019-07-11 0 1.090 0.900 1.090 - - 0 0 - 0.728 0.601 0.728 - - 0 - 0.00%
2019-07-10 0 1.090 0.940 1.090 - - 0 0 - 0.728 0.628 0.728 - - 0 - 0.00%
2019-07-09 0 1.090 0.900 1.090 - - 0 0 - 0.728 0.601 0.728 - - 0 - 0.00%
2019-07-08 0 1.090 0.900 1.090 - - 0 0 - 0.728 0.601 0.728 - - 0 - 0.00%
2019-07-05 0 1.090 0.900 1.090 - - 0 0 - 0.728 0.601 0.728 - - 0 - -0.91%
2019-07-04 0 1.100 0.950 1.100 - - 0 0 - 0.735 0.635 0.735 - - 0 - 0.00%
2019-07-03 0 1.100 1.010 1.100 - - 0 0 - 0.735 0.675 0.735 - - 0 - 0.00%
2019-07-02 0 1.100 1.060 1.100 1.100 1.100 60,000 65,760 1.0960 0.735 0.708 0.735 0.735 0.735 89,793 0.7324 4.76%
2019-06-28 0 1.050 1.020 1.100 1.050 1.100 160,000 170,500 1.0656 0.702 0.682 0.735 0.702 0.735 239,447 0.7121 -13.22%
2019-06-27 0 1.210 1.080 1.210 - - 2,000 2,440 1.2200 0.809 0.722 0.809 - - 2,993 0.8152 -1.63%
2019-06-26 0 1.230 1.050 1.230 1.230 1.230 4,000 4,920 1.2300 0.822 0.702 0.822 0.822 0.822 5,986 0.8219 0.00%
2019-06-25 0 1.230 1.050 1.300 - - 0 0 - 0.822 0.702 0.869 - - 0 - 0.00%
2019-06-24 0 1.230 1.100 1.300 - - 0 0 - 0.822 0.735 0.869 - - 0 - 0.00%
2019-06-21 0 1.230 1.080 1.300 - - 0 0 - 0.822 0.722 0.869 - - 0 - 0.00%
2019-06-20 0 1.230 1.000 1.300 - - 0 0 - 0.822 0.668 0.869 - - 0 - 0.00%
2019-06-19 0 1.230 1.100 1.300 - - 0 0 - 0.822 0.735 0.869 - - 0 - 0.00%
2019-06-18 0 1.230 1.100 1.300 - - 0 0 - 0.822 0.735 0.869 - - 0 - 0.00%
2019-06-17 0 1.230 1.110 1.300 - - 50,000 64,500 1.2900 0.822 0.742 0.869 - - 74,827 0.8620 0.00%
2019-06-14 0 1.230 1.110 1.230 1.230 1.260 16,000 20,100 1.2563 0.822 0.742 0.822 0.822 0.842 23,945 0.8394 -2.38%
2019-06-13 0 1.260 1.160 1.260 - - 0 0 - 0.842 0.775 0.842 - - 0 - -2.33%
2019-06-12 0 1.290 1.160 1.290 - - 0 0 - 0.862 0.775 0.862 - - 0 - -0.77%
2019-06-11 0 1.300 1.220 1.300 1.300 1.310 10,000 13,060 1.3060 0.869 0.815 0.869 0.869 0.875 14,965 0.8727 -0.76%
2019-06-10 0 1.310 1.240 1.310 1.200 1.320 34,000 42,400 1.2471 0.875 0.829 0.875 0.802 0.882 50,883 0.8333 -2.24%
2019-06-06 0 1.340 1.210 1.340 1.350 1.350 12,000 16,200 1.3500 0.895 0.809 0.895 0.902 0.902 17,959 0.9021 -0.74%
2019-06-05 0 1.350 1.350 1.390 - - 0 0 - 0.902 0.902 0.929 - - 0 - 7.63%
2019-06-04 0 1.370 1.270 1.370 - - 0 0 - 0.838 0.777 0.838 - - 0 - 0.00%
2019-06-03 0 1.370 1.270 1.380 - - 0 0 - 0.838 0.777 0.844 - - 0 - 0.00%
2019-05-31 0 1.370 1.300 1.370 1.370 1.400 178,000 247,260 1.3891 0.838 0.795 0.838 0.838 0.856 290,957 0.8498 -1.44%
2019-05-30 0 1.390 1.350 1.390 - - 0 0 - 0.850 0.826 0.850 - - 0 - 0.00%
2019-05-29 0 1.390 1.350 1.390 1.330 1.400 1,064,000 1,436,820 1.3504 0.850 0.826 0.850 0.814 0.856 1,739,204 0.8261 2.96%
2019-05-28 0 1.350 1.340 1.400 1.350 1.400 1,010,000 1,363,860 1.3504 0.826 0.820 0.856 0.826 0.856 1,650,936 0.8261 0.00%
2019-05-27 0 1.350 1.250 1.390 1.350 1.390 532,000 718,280 1.3502 0.826 0.765 0.850 0.826 0.850 869,602 0.8260 -2.88%
2019-05-24 0 1.390 1.300 1.390 - - 0 0 - 0.850 0.795 0.850 - - 0 - 0.00%
2019-05-23 0 1.390 1.270 1.390 - - 0 0 - 0.850 0.777 0.850 - - 0 - 0.00%
2019-05-22 0 1.390 1.260 1.390 - - 0 0 - 0.850 0.771 0.850 - - 0 - -0.71%
2019-05-21 0 1.400 1.310 1.400 1.390 1.400 24,000 33,580 1.3992 0.856 0.801 0.856 0.850 0.856 39,230 0.8560 0.00%
2019-05-20 0 1.400 1.310 1.400 1.400 1.410 1,502,000 2,103,120 1.4002 0.856 0.801 0.856 0.856 0.863 2,455,154 0.8566 0.00%
2019-05-17 0 1.400 1.260 1.520 - - 0 0 - 0.856 0.771 0.930 - - 0 - 0.00%
2019-05-16 0 1.400 1.260 1.520 - - 0 0 - 0.856 0.771 0.930 - - 0 - 0.00%
2019-05-15 0 1.400 1.260 1.520 - - 0 0 - 0.856 0.771 0.930 - - 0 - 0.00%
2019-05-14 0 1.400 1.200 1.520 - - 0 0 - 0.856 0.734 0.930 - - 0 - 0.00%
2019-05-10 0 1.400 1.310 1.520 - - 0 0 - 0.856 0.801 0.930 - - 0 - 0.00%
2019-05-09 0 1.400 1.400 1.500 1.370 1.400 14,000 19,540 1.3957 0.856 0.856 0.918 0.838 0.856 22,884 0.8539 0.00%
2019-05-08 0 1.400 1.370 1.400 - - 0 0 - 0.856 0.838 0.856 - - 0 - 0.00%
2019-05-07 0 1.400 1.400 1.420 - - 0 0 - 0.856 0.856 0.869 - - 0 - 0.00%
2019-05-06 0 1.400 1.210 1.400 1.390 1.400 210,000 293,840 1.3992 0.856 0.740 0.856 0.850 0.856 343,264 0.8560 4.48%
2019-05-03 0 1.340 1.240 1.420 - - 0 0 - 0.820 0.759 0.869 - - 0 - 0.00%
2019-05-02 0 1.340 1.340 1.380 1.340 1.340 56,000 75,040 1.3400 0.820 0.820 0.844 0.820 0.820 91,537 0.8198 -4.29%
2019-04-30 0 1.400 1.340 1.400 1.440 1.440 2,000 2,880 1.4400 0.856 0.820 0.856 0.881 0.881 3,269 0.8810 -2.78%
2019-04-29 0 1.440 1.360 1.450 - - 0 0 - 0.881 0.832 0.887 - - 0 - 0.00%
2019-04-26 0 1.440 1.430 1.460 1.430 1.450 72,000 103,520 1.4378 0.881 0.875 0.893 0.875 0.887 117,690 0.8796 -1.37%
2019-04-25 0 1.460 1.460 1.470 1.340 1.470 56,000 78,320 1.3986 0.893 0.893 0.899 0.820 0.899 91,537 0.8556 0.00%
2019-04-24 0 1.460 1.410 1.460 1.460 1.460 50,000 73,000 1.4600 0.893 0.863 0.893 0.893 0.893 81,730 0.8932 0.00%
2019-04-23 0 1.460 1.410 1.460 1.460 1.460 2,000 2,920 1.4600 0.893 0.863 0.893 0.893 0.893 3,269 0.8932 0.00%
2019-04-18 0 1.460 1.400 1.500 - - 0 0 - 0.893 0.856 0.918 - - 0 - 0.00%
2019-04-17 0 1.460 1.360 1.600 1.460 1.470 38,000 55,540 1.4616 0.893 0.832 0.979 0.893 0.899 62,114 0.8942 -0.68%
2019-04-16 0 1.470 1.400 1.590 - - 0 0 - 0.899 0.856 0.973 - - 0 - 0.00%
2019-04-15 0 1.470 1.400 1.600 1.470 1.480 32,000 47,060 1.4706 0.899 0.856 0.979 0.899 0.905 52,307 0.8997 0.68%
2019-04-12 0 1.460 1.430 1.470 1.460 1.460 2,000 2,920 1.4600 0.893 0.875 0.899 0.893 0.893 3,269 0.8932 -0.68%
2019-04-11 0 1.470 1.400 1.600 - - 0 0 - 0.899 0.856 0.979 - - 0 - 0.00%
2019-04-10 0 1.470 1.470 1.590 - - 0 0 - 0.899 0.899 0.973 - - 0 - 0.00%
2019-04-09 0 1.470 1.400 1.600 - - 0 0 - 0.899 0.856 0.979 - - 0 - 0.00%
2019-04-08 0 1.470 1.470 1.600 1.470 1.480 32,000 47,060 1.4706 0.899 0.899 0.979 0.899 0.905 52,307 0.8997 0.00%
2019-04-04 0 1.470 1.350 1.600 - - 0 0 - 0.899 0.826 0.979 - - 0 - 0.00%
2019-04-03 0 1.470 1.330 1.640 - - 0 0 - 0.899 0.814 1.003 - - 0 - 0.00%
2019-04-02 0 1.470 1.470 1.600 - - 0 0 - 0.899 0.899 0.979 - - 0 - 0.00%
2019-04-01 0 1.470 1.360 1.590 - - 0 0 - 0.899 0.832 0.973 - - 0 - 0.00%
2019-03-29 0 1.470 1.470 1.600 1.470 1.600 82,000 122,820 1.4978 0.899 0.899 0.979 0.899 0.979 134,036 0.9163 -0.68%
2019-03-28 0 1.480 1.340 1.480 - - 0 0 - 0.905 0.820 0.905 - - 0 - -0.67%
2019-03-27 0 1.490 1.490 1.600 1.480 1.480 24,000 35,520 1.4800 0.912 0.912 0.979 0.905 0.905 39,230 0.9054 1.36%
2019-03-26 0 1.470 1.340 1.500 - - 0 0 - 0.899 0.820 0.918 - - 0 - 0.00%
2019-03-25 0 1.470 1.470 1.600 - - 0 0 - 0.899 0.899 0.979 - - 0 - 0.00%
2019-03-22 0 1.470 1.340 1.600 - - 0 0 - 0.899 0.820 0.979 - - 0 - 0.00%
2019-03-21 0 1.470 1.400 1.470 1.390 1.470 20,000 28,560 1.4280 0.899 0.856 0.899 0.850 0.899 32,692 0.8736 0.00%
2019-03-20 0 1.470 1.380 1.520 1.390 1.470 10,000 14,180 1.4180 0.899 0.844 0.930 0.850 0.899 16,346 0.8675 6.52%
2019-03-19 0 1.380 1.380 1.390 1.380 1.390 18,000 24,860 1.3811 0.844 0.844 0.850 0.844 0.850 29,423 0.8449 -0.72%
2019-03-18 0 1.390 1.390 1.520 1.300 1.390 14,000 18,560 1.3257 0.850 0.850 0.930 0.795 0.850 22,884 0.8110 0.00%
2019-03-15 0 1.390 1.300 1.390 - - 0 0 - 0.850 0.795 0.850 - - 0 - -0.71%
2019-03-14 0 1.400 1.220 1.520 1.340 1.400 8,000 10,960 1.3700 0.856 0.746 0.930 0.820 0.856 13,077 0.8381 0.72%
2019-03-13 0 1.390 1.340 1.400 1.390 1.400 102,000 142,280 1.3949 0.850 0.820 0.856 0.850 0.856 166,728 0.8534 -0.71%
2019-03-12 0 1.400 1.320 1.400 - - 0 0 - 0.856 0.808 0.856 - - 0 - -0.71%
2019-03-11 0 1.410 1.330 1.410 1.210 1.420 16,000 21,800 1.3625 0.863 0.814 0.863 0.740 0.869 26,153 0.8335 1.44%
2019-03-08 0 1.390 1.200 1.460 - - 0 0 - 0.850 0.734 0.893 - - 0 - 0.00%
2019-03-07 0 1.390 1.350 1.400 1.390 1.450 236,000 329,340 1.3955 0.850 0.826 0.856 0.850 0.887 385,763 0.8537 6.92%
2019-03-06 0 1.300 1.260 1.370 1.300 1.400 130,000 178,540 1.3734 0.795 0.771 0.838 0.795 0.856 212,497 0.8402 -7.80%
2019-03-05 0 1.410 1.220 1.650 - - 0 0 - 0.863 0.746 1.009 - - 0 - 0.00%
2019-03-04 0 1.410 1.410 1.650 - - 0 0 - 0.863 0.863 1.009 - - 0 - 0.00%
2019-03-01 0 1.410 1.410 1.650 - - 0 0 - 0.863 0.863 1.009 - - 0 - 0.00%
2019-02-28 0 1.410 1.300 1.650 - - 0 0 - 0.863 0.795 1.009 - - 0 - 0.00%
2019-02-27 0 1.410 1.220 1.430 - - 0 0 - 0.863 0.746 0.875 - - 0 - 0.00%
2019-02-26 0 1.410 1.220 1.470 - - 0 0 - 0.863 0.746 0.899 - - 0 - 0.00%
2019-02-25 0 1.410 1.410 1.650 - - 0 0 - 0.863 0.863 1.009 - - 0 - 0.00%
2019-02-22 0 1.410 1.220 1.480 - - 0 0 - 0.863 0.746 0.905 - - 0 - 0.00%
2019-02-21 0 1.410 1.410 1.490 1.400 1.410 24,000 33,640 1.4017 0.863 0.863 0.912 0.856 0.863 39,230 0.8575 -6.00%
2019-02-20 0 1.500 1.390 1.600 - - 0 0 - 0.918 0.850 0.979 - - 0 - 0.00%
2019-02-19 0 1.500 1.300 1.500 - - 0 0 - 0.918 0.795 0.918 - - 0 - -1.32%
2019-02-18 0 1.520 1.190 1.650 - - 0 0 - 0.930 0.728 1.009 - - 0 - 0.00%
2019-02-15 0 1.520 1.190 1.650 - - 0 0 - 0.930 0.728 1.009 - - 0 - 0.00%
2019-02-14 0 1.520 1.320 1.650 - - 0 0 - 0.930 0.808 1.009 - - 0 - 0.00%
2019-02-13 0 1.520 1.190 1.650 - - 0 0 - 0.930 0.728 1.009 - - 0 - 0.00%
2019-02-12 0 1.520 1.310 1.650 - - 0 0 - 0.930 0.801 1.009 - - 0 - 0.00%
2019-02-11 0 1.520 1.180 1.650 - - 0 0 - 0.930 0.722 1.009 - - 0 - 0.00%
2019-02-08 0 1.520 1.350 1.560 1.400 1.520 28,000 39,580 1.4136 0.930 0.826 0.954 0.856 0.930 45,769 0.8648 -1.30%
2019-02-04 0 1.540 - 1.650 - - 0 0 - 0.942 - 1.009 - - 0 - 0.00%
2019-02-01 0 1.540 1.340 1.540 1.210 1.540 18,000 24,920 1.3844 0.942 0.820 0.942 0.740 0.942 29,423 0.8470 10.00%
2019-01-31 0 1.400 1.330 1.420 1.280 1.400 216,000 277,860 1.2864 0.856 0.814 0.869 0.783 0.856 353,071 0.7870 6.87%
2019-01-30 0 1.310 1.130 1.310 1.200 1.320 102,000 131,020 1.2845 0.801 0.691 0.801 0.734 0.808 166,728 0.7858 0.77%
2019-01-29 0 1.300 1.100 1.390 - - 0 0 - 0.795 0.673 0.850 - - 0 - 0.00%
2019-01-28 0 1.300 1.100 1.300 - - 0 0 - 0.795 0.673 0.795 - - 0 - 0.00%
2019-01-25 0 1.300 1.260 1.390 - - 0 0 - 0.795 0.771 0.850 - - 0 - 0.00%
2019-01-24 0 1.300 1.240 1.460 1.300 1.310 38,000 49,560 1.3042 0.795 0.759 0.893 0.795 0.801 62,114 0.7979 -2.99%
2019-01-23 0 1.340 1.210 1.360 1.320 1.340 12,000 15,880 1.3233 0.820 0.740 0.832 0.808 0.820 19,615 0.8096 1.52%
2019-01-22 0 1.320 1.120 1.470 1.200 1.320 54,000 65,160 1.2067 0.808 0.685 0.899 0.734 0.808 88,268 0.7382 5.60%
2019-01-21 0 1.250 1.100 1.470 - - 0 0 - 0.765 0.673 0.899 - - 0 - 0.00%
2019-01-18 0 1.250 1.200 1.410 1.200 1.250 58,000 69,900 1.2052 0.765 0.734 0.863 0.734 0.765 94,806 0.7373 4.17%
2019-01-17 0 1.200 1.100 1.210 - - 0 0 - 0.734 0.673 0.740 - - 0 - 0.00%
2019-01-16 0 1.200 1.150 1.210 1.180 1.200 92,000 109,000 1.1848 0.734 0.704 0.740 0.722 0.734 150,382 0.7248 0.84%
2019-01-15 0 1.190 1.190 1.230 1.060 1.230 126,000 150,060 1.1910 0.728 0.728 0.752 0.648 0.752 205,958 0.7286 -0.83%
2019-01-14 0 1.200 1.190 1.400 - - 0 0 - 0.734 0.728 0.856 - - 0 - 0.00%
2019-01-11 0 1.200 1.100 1.380 - - 0 0 - 0.734 0.673 0.844 - - 0 - 0.00%
2019-01-10 0 1.200 1.180 1.380 1.180 1.200 74,000 87,360 1.1805 0.734 0.722 0.844 0.722 0.734 120,960 0.7222 2.56%
2019-01-09 0 1.170 1.030 1.210 1.170 1.210 174,000 207,300 1.1914 0.716 0.630 0.740 0.716 0.740 284,419 0.7289 -2.50%
2019-01-08 0 1.200 1.050 1.200 - - 0 0 - 0.734 0.642 0.734 - - 0 - 0.00%
2019-01-07 0 1.200 1.130 1.200 1.200 1.220 24,000 29,100 1.2125 0.734 0.691 0.734 0.734 0.746 39,230 0.7418 8.11%
2019-01-04 0 1.110 1.110 1.200 - - 0 0 - 0.679 0.679 0.734 - - 0 - 0.91%
2019-01-03 0 1.100 1.100 1.180 - - 0 0 - 0.673 0.673 0.722 - - 0 - 0.00%
2019-01-02 0 1.100 1.100 1.200 1.100 1.100 18,000 19,800 1.1000 0.673 0.673 0.734 0.673 0.673 29,423 0.6730 -1.79%
2018-12-31 0 1.120 1.120 1.160 1.120 1.120 4,000 4,480 1.1200 0.685 0.685 0.710 0.685 0.685 6,538 0.6852 5.66%
2018-12-28 0 1.060 1.060 1.160 - - 0 0 - 0.648 0.648 0.710 - - 0 - 0.00%
2018-12-27 0 1.060 1.060 1.140 1.060 1.060 80,000 84,800 1.0600 0.648 0.648 0.697 0.648 0.648 130,767 0.6485 0.95%
2018-12-24 0 1.050 0.900 1.050 - - 0 0 - 0.642 0.551 0.642 - - 0 - 0.00%
2018-12-21 0 1.050 0.930 1.050 - - 0 0 - 0.642 0.569 0.642 - - 0 - -0.94%
2018-12-20 0 1.060 1.000 1.060 1.050 1.060 10,000 10,560 1.0560 0.648 0.612 0.648 0.642 0.648 16,346 0.6460 -1.85%
2018-12-19 0 1.080 0.930 1.180 - - 0 0 - 0.661 0.569 0.722 - - 0 - 0.00%
2018-12-18 0 1.080 1.080 1.160 - - 0 0 - 0.661 0.661 0.710 - - 0 - 0.00%
2018-12-17 0 1.080 0.900 1.180 - - 0 0 - 0.661 0.551 0.722 - - 0 - 0.00%
2018-12-14 0 1.080 1.010 1.160 - - 0 0 - 0.661 0.618 0.710 - - 0 - 0.00%
2018-12-13 0 1.080 0.950 1.160 - - 0 0 - 0.661 0.581 0.710 - - 0 - 0.00%
2018-12-12 0 1.080 0.930 1.160 - - 0 0 - 0.661 0.569 0.710 - - 0 - 0.00%
2018-12-11 0 1.080 1.000 1.160 - - 0 0 - 0.661 0.612 0.710 - - 0 - 0.00%
2018-12-10 0 1.080 1.000 1.150 - - 0 0 - 0.661 0.612 0.704 - - 0 - 0.00%
2018-12-07 0 1.080 0.950 1.180 - - 0 0 - 0.661 0.581 0.722 - - 0 - 0.00%
2018-12-06 0 1.080 0.900 1.180 - - 0 0 - 0.661 0.551 0.722 - - 0 - 0.00%
2018-12-05 0 1.080 0.950 1.170 - - 0 0 - 0.661 0.581 0.716 - - 0 - 0.00%
2018-12-04 0 1.080 1.000 1.170 - - 0 0 - 0.661 0.612 0.716 - - 0 - 0.00%
2018-12-03 0 1.080 1.000 1.180 - - 0 0 - 0.661 0.612 0.722 - - 0 - 0.00%
2018-11-30 0 1.080 1.000 1.180 - - 0 0 - 0.661 0.612 0.722 - - 0 - 0.00%
2018-11-29 0 1.080 1.060 1.160 - - 0 0 - 0.661 0.648 0.710 - - 0 - 0.00%
2018-11-28 0 1.080 1.000 1.160 - - 0 0 - 0.661 0.612 0.710 - - 0 - 0.00%
2018-11-27 0 1.080 1.000 1.160 - - 0 0 - 0.661 0.612 0.710 - - 0 - 0.00%
2018-11-26 0 1.080 1.080 1.100 - - 0 0 - 0.661 0.661 0.673 - - 0 - 1.89%
2018-11-23 0 1.060 1.000 1.140 - - 0 0 - 0.648 0.612 0.697 - - 0 - 0.00%
2018-11-22 0 1.060 1.050 1.160 - - 0 0 - 0.648 0.642 0.710 - - 0 - 0.00%
2018-11-21 0 1.060 1.050 1.060 - - 0 0 - 0.648 0.642 0.648 - - 0 - -1.85%
2018-11-20 0 1.080 1.050 1.160 - - 0 0 - 0.661 0.642 0.710 - - 0 - 0.00%
2018-11-19 0 1.080 1.020 1.180 1.080 1.090 120,000 129,780 1.0815 0.661 0.624 0.722 0.661 0.667 196,151 0.6616 0.00%
2018-11-16 0 1.080 1.080 1.180 - - 0 0 - 0.661 0.661 0.722 - - 0 - 0.00%
2018-11-15 0 1.080 1.010 1.180 - - 0 0 - 0.661 0.618 0.722 - - 0 - 0.00%
2018-11-14 0 1.080 1.080 1.160 - - 0 0 - 0.661 0.661 0.710 - - 0 - 0.00%
2018-11-13 0 1.080 1.080 1.100 1.000 1.080 98,000 101,960 1.0404 0.661 0.661 0.673 0.612 0.661 160,190 0.6365 -3.57%
2018-11-12 0 1.120 1.000 1.180 - - 0 0 - 0.685 0.612 0.722 - - 0 - 0.00%
2018-11-09 0 1.120 1.000 1.120 - - 0 0 - 0.685 0.612 0.685 - - 0 - 0.00%
2018-11-08 0 1.120 1.000 1.120 - - 0 0 - 0.685 0.612 0.685 - - 0 - 0.00%
2018-11-07 0 1.120 0.980 1.120 - - 0 0 - 0.685 0.600 0.685 - - 0 - 0.00%
2018-11-06 0 1.120 1.000 1.120 - - 0 0 - 0.685 0.612 0.685 - - 0 - 0.00%
2018-11-05 0 1.120 1.000 1.120 - - 0 0 - 0.685 0.612 0.685 - - 0 - 0.00%
2018-11-02 0 1.120 1.110 1.140 1.120 1.120 64,000 71,680 1.1200 0.685 0.679 0.697 0.685 0.685 104,614 0.6852 4.67%
2018-11-01 0 1.070 1.070 1.110 1.050 1.120 564,000 619,100 1.0977 0.655 0.655 0.679 0.642 0.685 921,909 0.6715 -4.46%
2018-10-31 0 1.120 0.960 1.120 - - 0 0 - 0.685 0.587 0.685 - - 0 - 0.00%
2018-10-30 0 1.120 0.930 1.120 1.120 1.120 50,000 56,000 1.1200 0.685 0.569 0.685 0.685 0.685 81,730 0.6852 0.00%
2018-10-29 0 1.120 0.960 1.120 - - 0 0 - 0.685 0.587 0.685 - - 0 - -0.88%
2018-10-26 0 1.130 1.130 1.150 1.120 1.120 62,000 69,440 1.1200 0.691 0.691 0.704 0.685 0.685 101,345 0.6852 -0.88%
2018-10-25 0 1.140 1.000 1.150 - - 0 0 - 0.697 0.612 0.704 - - 0 - 0.00%
2018-10-24 0 1.140 1.000 1.210 - - 0 0 - 0.697 0.612 0.740 - - 0 - 0.00%
2018-10-23 0 1.140 0.960 1.210 - - 0 0 - 0.697 0.587 0.740 - - 0 - 0.00%
2018-10-22 0 1.140 1.000 1.210 - - 0 0 - 0.697 0.612 0.740 - - 0 - 0.00%
2018-10-19 0 1.140 1.140 1.210 1.140 1.140 6,000 6,840 1.1400 0.697 0.697 0.740 0.697 0.697 9,808 0.6974 -0.87%
2018-10-18 0 1.150 1.000 1.190 0.930 1.150 10,000 10,620 1.0620 0.704 0.612 0.728 0.569 0.704 16,346 0.6497 0.00%
2018-10-16 0 1.150 0.970 1.150 - - 0 0 - 0.704 0.593 0.704 - - 0 - 0.00%
2018-10-15 0 1.150 0.980 1.150 - - 0 0 - 0.704 0.600 0.704 - - 0 - 0.00%
2018-10-12 0 1.150 0.980 1.150 - - 0 0 - 0.704 0.600 0.704 - - 0 - -0.86%
2018-10-11 0 1.160 0.970 1.160 - - 0 0 - 0.710 0.593 0.710 - - 0 - -3.33%
2018-10-10 0 1.200 1.030 1.200 - - 0 0 - 0.734 0.630 0.734 - - 0 - 0.00%
2018-10-09 0 1.200 1.030 1.200 - - 0 0 - 0.734 0.630 0.734 - - 0 - 0.00%
2018-10-08 0 1.200 1.030 1.200 - - 0 0 - 0.734 0.630 0.734 - - 0 - -0.83%
2018-10-05 0 1.210 1.040 1.210 - - 0 0 - 0.740 0.636 0.740 - - 0 - -0.82%
2018-10-04 0 1.220 1.040 1.220 - - 0 0 - 0.746 0.636 0.746 - - 0 - -0.81%
2018-10-03 0 1.230 1.030 1.230 - - 0 0 - 0.752 0.630 0.752 - - 0 - 0.00%
2018-10-02 0 1.230 1.040 1.230 - - 0 0 - 0.752 0.636 0.752 - - 0 - 0.00%
2018-09-28 0 1.230 1.140 1.230 1.230 1.230 10,000 12,300 1.2300 0.752 0.697 0.752 0.752 0.752 16,346 0.7525 4.24%
2018-09-27 0 1.180 1.030 1.230 - - 0 0 - 0.722 0.630 0.752 - - 0 - 0.00%
2018-09-26 0 1.180 1.050 1.230 - - 0 0 - 0.722 0.642 0.752 - - 0 - 0.00%
2018-09-24 0 1.180 1.060 1.230 - - 0 0 - 0.722 0.648 0.752 - - 0 - 0.00%
2018-09-21 0 1.180 1.180 1.230 - - 0 0 - 0.722 0.722 0.752 - - 0 - 0.00%
2018-09-20 0 1.180 1.180 1.230 - - 0 0 - 0.722 0.722 0.752 - - 0 - 0.00%
2018-09-19 0 1.180 1.180 1.220 1.150 1.220 22,000 25,780 1.1718 0.722 0.722 0.746 0.704 0.746 35,961 0.7169 2.61%
2018-09-18 0 1.150 1.030 1.220 1.140 1.150 28,000 32,180 1.1493 0.704 0.630 0.746 0.697 0.704 45,769 0.7031 -0.86%
2018-09-17 0 1.160 1.020 1.200 - - 0 0 - 0.710 0.624 0.734 - - 0 - 0.00%
2018-09-14 0 1.160 1.030 1.220 - - 0 0 - 0.710 0.630 0.746 - - 0 - 0.00%
2018-09-13 0 1.160 1.120 1.180 1.010 1.160 48,000 53,780 1.1204 0.710 0.685 0.722 0.618 0.710 78,460 0.6854 2.65%
2018-09-12 0 1.130 1.020 1.150 - - 0 0 - 0.691 0.624 0.704 - - 0 - 0.00%
2018-09-11 0 1.130 1.120 1.200 1.120 1.140 144,000 163,540 1.1357 0.691 0.685 0.734 0.685 0.697 235,381 0.6948 0.00%
2018-09-10 0 1.130 1.040 1.200 - - 0 0 - 0.691 0.636 0.734 - - 0 - 0.00%
2018-09-07 0 1.130 1.130 1.230 1.130 1.130 8,000 9,040 1.1300 0.691 0.691 0.752 0.691 0.691 13,077 0.6913 -6.61%
2018-09-06 0 1.210 1.130 1.210 - - 0 0 - 0.740 0.691 0.740 - - 0 - -0.82%
2018-09-05 0 1.220 1.080 1.220 - - 0 0 - 0.746 0.661 0.746 - - 0 - 0.00%
2018-09-04 0 1.220 1.140 1.220 1.130 1.220 40,000 46,440 1.1610 0.746 0.697 0.746 0.691 0.746 65,384 0.7103 -0.81%
2018-09-03 0 1.230 1.120 1.230 1.150 1.250 76,000 93,040 1.2242 0.752 0.685 0.752 0.704 0.765 124,229 0.7489 0.82%
2018-08-31 0 1.220 1.080 1.220 - - 0 0 - 0.746 0.661 0.746 - - 0 - -0.81%
2018-08-30 0 1.230 1.030 1.320 - - 0 0 - 0.752 0.630 0.808 - - 0 - 0.00%
2018-08-29 0 1.230 1.060 1.320 - - 0 0 - 0.752 0.648 0.808 - - 0 - 0.00%
2018-08-28 0 1.230 1.060 1.250 - - 0 0 - 0.752 0.648 0.765 - - 0 - 0.00%
2018-08-27 0 1.230 1.050 1.270 - - 0 0 - 0.752 0.642 0.777 - - 0 - 0.00%
2018-08-24 0 1.230 1.200 1.320 - - 0 0 - 0.752 0.734 0.808 - - 0 - 0.00%
2018-08-23 0 1.230 1.200 1.320 - - 0 0 - 0.752 0.734 0.808 - - 0 - 0.00%
2018-08-22 0 1.230 1.200 1.320 - - 0 0 - 0.752 0.734 0.808 - - 0 - 0.00%
2018-08-21 0 1.230 1.230 1.330 - - 0 0 - 0.752 0.752 0.814 - - 0 - 0.00%
2018-08-20 0 1.230 1.230 1.330 - - 0 0 - 0.752 0.752 0.814 - - 0 - 0.00%
2018-08-17 0 1.230 1.230 1.330 1.230 1.230 18,000 22,140 1.2300 0.752 0.752 0.814 0.752 0.752 29,423 0.7525 0.00%
2018-08-16 0 1.230 1.230 1.260 1.230 1.240 116,000 142,980 1.2326 0.752 0.752 0.771 0.752 0.759 189,612 0.7541 -3.15%
2018-08-15 0 1.270 1.260 1.270 - - 0 0 - 0.777 0.771 0.777 - - 0 - 0.00%
2018-08-14 0 1.270 1.260 1.340 - - 0 0 - 0.777 0.771 0.820 - - 0 - 0.00%
2018-08-13 0 1.270 1.250 1.350 1.240 1.270 26,000 32,600 1.2538 0.777 0.765 0.826 0.759 0.777 42,499 0.7671 -1.55%
2018-08-10 0 1.290 1.230 1.350 - - 0 0 - 0.789 0.752 0.826 - - 0 - 0.00%
2018-08-09 0 1.290 1.230 1.350 - - 0 0 - 0.789 0.752 0.826 - - 0 - 0.00%
2018-08-08 0 1.290 1.280 1.350 - - 0 0 - 0.789 0.783 0.826 - - 0 - 0.00%
2018-08-07 0 1.290 1.250 1.350 - - 0 0 - 0.789 0.765 0.826 - - 0 - 0.00%
2018-08-06 0 1.290 1.290 1.330 1.250 1.270 134,000 167,900 1.2530 0.789 0.789 0.814 0.765 0.777 219,035 0.7665 -4.44%
2018-08-03 0 1.350 1.270 1.350 1.220 1.350 114,000 144,640 1.2688 0.826 0.777 0.826 0.746 0.826 186,343 0.7762 -2.88%
2018-08-02 0 1.390 1.280 1.390 - - 0 0 - 0.850 0.783 0.850 - - 0 - -3.47%
2018-08-01 0 1.440 1.310 1.440 - - 0 0 - 0.881 0.801 0.881 - - 0 - -0.69%
2018-07-31 0 1.450 1.400 1.450 1.390 1.450 56,000 78,540 1.4025 0.887 0.856 0.887 0.850 0.887 91,537 0.8580 3.57%
2018-07-30 0 1.400 1.270 1.600 - - 0 0 - 0.856 0.777 0.979 - - 0 - 0.00%
2018-07-27 0 1.400 1.270 1.550 - - 0 0 - 0.856 0.777 0.948 - - 0 - 0.00%
2018-07-26 0 1.400 1.290 1.550 - - 0 0 - 0.856 0.789 0.948 - - 0 - 0.00%
2018-07-25 0 1.400 1.290 1.550 - - 0 0 - 0.856 0.789 0.948 - - 0 - 0.00%
2018-07-24 0 1.400 1.270 1.550 - - 0 0 - 0.856 0.777 0.948 - - 0 - 0.00%
2018-07-23 0 1.400 1.300 1.550 - - 0 0 - 0.856 0.795 0.948 - - 0 - 0.00%
2018-07-20 0 1.400 1.320 1.400 - - 0 0 - 0.856 0.808 0.856 - - 0 - -4.11%
2018-07-19 0 1.460 1.380 1.560 - - 0 0 - 0.893 0.844 0.954 - - 0 - 0.00%
2018-07-18 0 1.460 1.400 1.500 1.230 1.460 102,000 135,800 1.3314 0.893 0.856 0.918 0.752 0.893 166,728 0.8145 -0.68%
2018-07-17 0 1.470 1.200 1.590 - - 0 0 - 0.899 0.734 0.973 - - 0 - 0.00%
2018-07-16 0 1.470 1.200 1.600 - - 0 0 - 0.899 0.734 0.979 - - 0 - 0.00%
2018-07-13 0 1.470 1.100 1.650 - - 0 0 - 0.899 0.673 1.009 - - 0 - 0.00%
2018-07-12 0 1.470 1.280 1.590 - - 6,000 9,540 1.5900 0.899 0.783 0.973 - - 9,808 0.9727 0.00%
2018-07-11 0 1.470 1.310 1.620 - - 0 0 - 0.899 0.801 0.991 - - 0 - 0.00%
2018-07-10 0 1.470 1.420 1.630 - - 0 0 - 0.899 0.869 0.997 - - 0 - 0.00%
2018-07-09 0 1.470 1.220 1.600 - - 0 0 - 0.899 0.746 0.979 - - 0 - 0.00%
2018-07-06 0 1.470 1.450 1.550 1.450 1.490 72,000 105,800 1.4694 0.899 0.887 0.948 0.887 0.912 117,690 0.8990 -3.29%
2018-07-05 0 1.520 1.420 1.520 - - 0 0 - 0.930 0.869 0.930 - - 0 - 0.00%
2018-07-04 0 1.520 1.500 1.640 - - 0 0 - 0.930 0.918 1.003 - - 0 - 0.00%
2018-07-03 0 1.520 1.530 1.610 1.500 1.640 202,000 316,360 1.5661 0.930 0.936 0.985 0.918 1.003 330,187 0.9581 -8.98%
2018-06-29 0 1.670 1.520 1.670 1.670 1.670 20,000 33,400 1.6700 1.022 0.930 1.022 1.022 1.022 32,692 1.0217 0.06%
2018-06-28 0 1.669 1.520 1.670 - - 0 0 - 1.021 0.930 1.022 - - 0 - 0.00%
2018-06-27 0 1.669 1.540 1.670 - - 0 0 - 1.021 0.942 1.022 - - 0 - 0.00%
2018-06-26 0 1.800 1.700 1.800 1.670 1.820 46,000 82,400 1.7913 1.021 0.964 1.021 0.947 1.032 81,095 1.0161 -0.55%
2018-06-25 0 1.810 1.680 1.810 - - 0 0 - 1.027 0.953 1.027 - - 0 - 0.00%
2018-06-22 0 1.810 1.730 1.810 1.670 1.820 26,000 46,180 1.7762 1.027 0.981 1.027 0.947 1.032 45,836 1.0075 0.56%
2018-06-21 0 1.800 1.710 1.800 - - 0 0 - 1.021 0.970 1.021 - - 0 - -1.10%
2018-06-20 0 1.820 1.750 1.820 - - 0 0 - 1.032 0.993 1.032 - - 0 - 0.00%
2018-06-19 0 1.820 1.690 1.840 - - 0 0 - 1.032 0.959 1.044 - - 0 - 0.00%
2018-06-15 0 1.820 1.800 1.820 1.800 1.880 28,000 51,040 1.8229 1.032 1.021 1.032 1.021 1.066 49,362 1.0340 2.25%
2018-06-14 0 1.780 1.670 1.880 - - 0 0 - 1.010 0.947 1.066 - - 0 - 0.00%
2018-06-13 0 1.780 1.720 1.780 1.780 1.780 20,000 35,600 1.7800 1.010 0.976 1.010 1.010 1.010 35,259 1.0097 3.49%
2018-06-12 0 1.720 1.690 1.840 1.720 1.850 8,000 14,540 1.8175 0.976 0.959 1.044 0.976 1.049 14,103 1.0310 -4.97%
2018-06-11 0 1.810 1.730 1.810 - - 0 0 - 1.027 0.981 1.027 - - 0 - 0.00%
2018-06-08 0 1.810 1.720 1.810 - - 0 0 - 1.027 0.976 1.027 - - 0 - 0.00%
2018-06-07 0 1.810 1.720 1.850 - - 0 0 - 1.027 0.976 1.049 - - 0 - 0.00%
2018-06-06 0 1.810 1.730 1.850 - - 0 0 - 1.027 0.981 1.049 - - 0 - 0.00%
2018-06-05 0 1.810 1.720 1.840 - - 0 0 - 1.027 0.976 1.044 - - 0 - 0.00%
2018-06-04 0 1.810 1.730 1.840 - - 6,000 10,860 1.8100 1.027 0.981 1.044 - - 10,578 1.0267 0.00%
2018-06-01 0 1.810 1.730 1.810 - - 0 0 - 1.027 0.981 1.027 - - 0 - 0.00%
2018-05-31 0 1.810 1.720 1.810 1.820 1.820 4,000 7,280 1.8200 1.027 0.976 1.027 1.032 1.032 7,052 1.0324 -0.55%
2018-05-30 0 1.820 1.730 1.820 1.720 1.820 1,652,000 2,876,340 1.7411 1.032 0.981 1.032 0.976 1.032 2,912,359 0.9876 4.00%
2018-05-29 0 1.750 1.750 1.790 1.700 1.750 592,000 1,026,520 1.7340 0.993 0.993 1.015 0.964 0.993 1,043,654 0.9836 2.34%
2018-05-28 0 1.710 1.710 1.810 1.700 1.710 164,000 280,280 1.7090 0.970 0.970 1.027 0.964 0.970 289,120 0.9694 0.00%
2018-05-25 0 1.710 1.680 1.720 1.690 1.720 94,000 159,920 1.7013 0.970 0.953 0.976 0.959 0.976 165,715 0.9650 0.59%
2018-05-24 0 1.700 1.690 1.700 1.700 1.700 22,000 37,400 1.7000 0.964 0.959 0.964 0.964 0.964 38,784 0.9643 0.00%
2018-05-23 0 1.700 1.690 1.700 1.690 1.700 258,000 438,440 1.6994 0.964 0.959 0.964 0.959 0.964 454,836 0.9640 0.00%
2018-05-21 0 1.700 1.690 1.730 1.700 1.710 14,000 23,840 1.7029 0.964 0.959 0.981 0.964 0.970 24,681 0.9659 0.00%
2018-05-18 0 1.700 1.690 1.720 1.700 1.720 20,000 34,200 1.7100 0.964 0.959 0.976 0.964 0.976 35,259 0.9700 1.19%
2018-05-17 0 1.680 1.680 1.720 1.680 1.690 144,000 242,420 1.6835 0.953 0.953 0.976 0.953 0.959 253,862 0.9549 -1.18%
2018-05-16 0 1.700 1.690 1.720 1.700 1.710 114,000 194,740 1.7082 0.964 0.959 0.976 0.964 0.970 200,974 0.9690 -1.16%
2018-05-15 0 1.720 1.680 1.720 1.690 1.720 66,000 112,320 1.7018 0.976 0.953 0.976 0.959 0.976 116,353 0.9653 1.78%
2018-05-14 0 1.690 1.690 1.720 1.690 1.740 184,000 314,260 1.7079 0.959 0.959 0.976 0.959 0.987 324,379 0.9688 -2.31%
2018-05-11 0 1.730 1.690 1.730 1.700 1.740 586,000 1,001,640 1.7093 0.981 0.959 0.981 0.964 0.987 1,033,076 0.9696 1.76%
2018-05-10 0 1.700 1.690 1.730 1.680 1.720 158,000 269,220 1.7039 0.964 0.959 0.981 0.953 0.976 278,543 0.9665 0.00%
2018-05-09 0 1.700 1.690 1.700 1.700 1.700 18,000 30,600 1.7000 0.964 0.959 0.964 0.964 0.964 31,733 0.9643 2.41%
2018-05-08 0 1.660 1.660 1.710 1.660 1.710 52,000 87,780 1.6881 0.942 0.942 0.970 0.942 0.970 91,672 0.9575 -2.35%
2018-05-07 0 1.700 1.690 1.710 1.700 1.720 50,000 85,600 1.7120 0.964 0.959 0.970 0.964 0.976 88,146 0.9711 -0.58%
2018-05-04 0 1.710 1.710 1.770 1.620 1.810 150,000 264,680 1.7645 0.970 0.970 1.004 0.919 1.027 264,439 1.0009 -1.16%
2018-05-03 0 1.730 1.730 1.840 - - 0 0 - 0.981 0.981 1.044 - - 0 - 0.58%
2018-05-02 0 1.720 1.700 1.720 1.690 1.730 76,000 129,260 1.7008 0.976 0.964 0.976 0.959 0.981 133,983 0.9648 -2.27%
2018-04-30 0 1.760 1.690 1.850 - - 0 0 - 0.998 0.959 1.049 - - 0 - 0.00%
2018-04-27 0 1.760 1.700 1.760 1.760 1.760 10,000 17,600 1.7600 0.998 0.964 0.998 0.998 0.998 17,629 0.9983 0.00%
2018-04-26 0 1.760 1.700 1.850 1.760 1.760 12,000 21,120 1.7600 0.998 0.964 1.049 0.998 0.998 21,155 0.9983 0.00%
2018-04-25 0 1.760 1.760 1.780 1.760 1.760 6,000 10,560 1.7600 0.998 0.998 1.010 0.998 0.998 10,578 0.9983 -1.12%
2018-04-24 0 1.780 1.660 1.780 - - 0 0 - 1.010 0.942 1.010 - - 0 - 0.00%
2018-04-23 0 1.780 1.760 1.900 - - 0 0 - 1.010 0.998 1.078 - - 0 - 0.00%
2018-04-20 0 1.780 1.750 1.780 - - 0 0 - 1.010 0.993 1.010 - - 0 - -0.56%
2018-04-19 0 1.790 1.770 1.790 1.770 1.820 26,000 46,820 1.8008 1.015 1.004 1.015 1.004 1.032 45,836 1.0215 -1.10%
2018-04-18 0 1.810 1.810 1.850 1.800 1.800 68,000 122,400 1.8000 1.027 1.027 1.049 1.021 1.021 119,879 1.0210 -2.16%
2018-04-17 0 1.850 1.800 1.850 - - 0 0 - 1.049 1.021 1.049 - - 0 - 0.00%
2018-04-16 0 1.850 1.810 1.850 1.850 1.870 30,000 55,700 1.8567 1.049 1.027 1.049 1.049 1.061 52,888 1.0532 -1.07%
2018-04-13 0 1.870 1.810 1.870 - - 0 0 - 1.061 1.027 1.061 - - 0 - -0.53%
2018-04-12 0 1.880 1.830 1.880 - - 0 0 - 1.066 1.038 1.066 - - 0 - -1.05%
2018-04-11 0 1.900 1.830 1.900 - - 0 0 - 1.078 1.038 1.078 - - 0 - 0.00%
2018-04-10 0 1.900 1.900 1.910 1.900 1.910 178,000 338,980 1.9044 1.078 1.078 1.083 1.078 1.083 313,801 1.0802 -0.52%
2018-04-09 0 1.910 1.900 1.930 1.910 1.930 80,000 153,200 1.9150 1.083 1.078 1.095 1.083 1.095 141,034 1.0863 -0.52%
2018-04-06 0 1.920 1.900 1.920 1.900 1.920 76,000 144,480 1.9011 1.089 1.078 1.089 1.078 1.089 133,983 1.0783 1.05%
2018-04-04 0 1.900 1.900 1.920 1.800 1.900 96,000 180,380 1.8790 1.078 1.078 1.089 1.021 1.078 169,241 1.0658 1.06%
2018-04-03 0 1.880 1.880 1.920 1.880 1.920 32,000 60,320 1.8850 1.066 1.066 1.089 1.066 1.089 56,414 1.0692 0.00%
2018-03-29 0 1.880 1.880 1.890 1.850 1.920 270,000 509,340 1.8864 1.066 1.066 1.072 1.049 1.089 475,991 1.0701 2.73%
2018-03-28 0 1.830 1.820 1.880 1.800 1.830 34,000 62,100 1.8265 1.038 1.032 1.066 1.021 1.038 59,940 1.0360 -3.17%
2018-03-27 0 1.890 1.790 1.890 - - 0 0 - 1.072 1.015 1.072 - - 0 - -0.53%
2018-03-26 0 1.900 1.790 1.900 1.900 1.910 28,000 53,220 1.9007 1.078 1.015 1.078 1.078 1.083 49,362 1.0782 0.00%
2018-03-23 0 1.900 1.870 1.920 1.800 1.930 102,000 192,440 1.8867 1.078 1.061 1.089 1.021 1.095 179,819 1.0702 -1.04%
2018-03-22 0 1.920 1.820 1.920 1.770 1.930 24,000 44,900 1.8708 1.089 1.032 1.089 1.004 1.095 42,310 1.0612 0.00%
2018-03-21 0 1.920 1.900 1.920 1.890 1.930 40,000 77,120 1.9280 1.089 1.078 1.089 1.072 1.095 70,517 1.0936 1.59%
2018-03-20 0 1.890 1.880 1.890 1.890 1.890 16,000 30,240 1.8900 1.072 1.066 1.072 1.072 1.072 28,207 1.0721 -1.05%
2018-03-19 0 1.910 1.910 1.920 1.910 1.910 2,000 3,820 1.9100 1.083 1.083 1.089 1.083 1.083 3,526 1.0834 0.00%
2018-03-16 0 1.910 1.900 1.920 - - 0 0 - 1.083 1.078 1.089 - - 0 - 0.00%
2018-03-15 0 1.910 1.910 1.930 1.910 1.910 142,000 271,220 1.9100 1.083 1.083 1.095 1.083 1.083 250,336 1.0834 0.53%
2018-03-14 0 1.900 1.900 1.920 1.780 1.930 92,000 173,960 1.8909 1.078 1.078 1.089 1.010 1.095 162,189 1.0726 -1.55%
2018-03-13 0 1.930 1.840 1.930 - - 0 0 - 1.095 1.044 1.095 - - 0 - 0.00%
2018-03-12 0 1.930 1.800 1.930 - - 0 0 - 1.095 1.021 1.095 - - 0 - 0.00%
2018-03-09 0 1.930 1.930 1.960 - - 0 0 - 1.095 1.095 1.112 - - 0 - 0.00%
2018-03-08 0 1.930 1.780 1.930 - - 0 0 - 1.095 1.010 1.095 - - 0 - -0.52%
2018-03-07 0 1.940 1.780 1.940 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2018-03-06 0 1.940 1.810 1.940 - - 0 0 - 1.100 1.027 1.100 - - 0 - -0.51%
2018-03-05 0 1.950 1.780 1.950 - - 0 0 - 1.106 1.010 1.106 - - 0 - 0.00%
2018-03-02 0 1.950 1.860 2.130 1.800 1.950 12,000 23,100 1.9250 1.106 1.055 1.208 1.021 1.106 21,155 1.0919 0.52%
2018-03-01 0 1.940 1.910 2.000 - - 0 0 - 1.100 1.083 1.134 - - 0 - 0.00%
2018-02-28 0 1.940 1.840 2.200 - - 0 0 - 1.100 1.044 1.248 - - 0 - 0.00%
2018-02-27 0 1.940 1.900 1.940 1.920 1.940 136,000 262,840 1.9326 1.100 1.078 1.100 1.089 1.100 239,758 1.0963 2.65%
2018-02-26 0 1.890 1.890 2.000 1.880 1.890 64,000 120,940 1.8897 1.072 1.072 1.134 1.066 1.072 112,827 1.0719 3.28%
2018-02-23 0 1.830 1.830 1.880 - - 0 0 - 1.038 1.038 1.066 - - 0 - 2.23%
2018-02-22 0 1.790 1.790 2.040 1.770 1.790 20,000 35,560 1.7780 1.015 1.015 1.157 1.004 1.015 35,259 1.0085 0.00%
2018-02-21 0 1.790 1.790 2.030 1.780 1.800 36,000 64,480 1.7911 1.015 1.015 1.151 1.010 1.021 63,465 1.0160 0.56%
2018-02-20 0 1.780 1.780 2.030 - - 0 0 - 1.010 1.010 1.151 - - 0 - 0.00%
2018-02-15 0 1.780 1.760 2.030 - - 0 0 - 1.010 0.998 1.151 - - 0 - 0.00%
2018-02-14 0 1.780 1.780 1.980 - - 0 0 - 1.010 1.010 1.123 - - 0 - 1.71%
2018-02-13 0 1.750 1.750 1.980 - - 0 0 - 0.993 0.993 1.123 - - 0 - 0.00%
2018-02-12 0 1.750 1.750 1.850 - - 0 0 - 0.993 0.993 1.049 - - 0 - 1.16%
2018-02-09 0 1.730 1.730 1.840 1.610 1.750 298,000 505,240 1.6954 0.981 0.981 1.044 0.913 0.993 525,353 0.9617 0.00%
2018-02-08 0 1.730 1.730 1.740 1.730 1.750 22,000 38,280 1.7400 0.981 0.981 0.987 0.981 0.993 38,784 0.9870 -1.70%
2018-02-07 0 1.760 1.760 1.880 1.760 1.900 180,000 321,080 1.7838 0.998 0.998 1.066 0.998 1.078 317,327 1.0118 1.15%
2018-02-06 0 1.740 1.740 1.770 1.650 1.810 290,000 504,780 1.7406 0.987 0.987 1.004 0.936 1.027 511,249 0.9873 -3.33%
2018-02-05 0 1.800 1.800 1.820 1.750 1.820 136,000 244,460 1.7975 1.021 1.021 1.032 0.993 1.032 239,758 1.0196 -1.64%
2018-02-02 0 1.830 1.830 1.840 1.830 1.850 60,000 110,700 1.8450 1.038 1.038 1.044 1.038 1.049 105,776 1.0466 0.55%
2018-02-01 0 1.820 1.820 1.870 1.820 1.900 44,000 83,040 1.8873 1.032 1.032 1.061 1.032 1.078 77,569 1.0705 -3.19%
2018-01-31 0 1.880 1.820 1.880 1.820 1.890 136,000 254,560 1.8718 1.066 1.032 1.066 1.032 1.072 239,758 1.0617 -0.53%
2018-01-30 0 1.890 1.890 1.950 1.890 1.910 232,000 440,640 1.8993 1.072 1.072 1.106 1.072 1.083 409,000 1.0774 -0.53%
2018-01-29 0 1.900 1.900 1.920 - - 0 0 - 1.078 1.078 1.089 - - 0 - 0.00%
2018-01-26 0 1.900 1.900 1.960 1.890 1.970 54,000 104,080 1.9274 1.078 1.078 1.112 1.072 1.117 95,198 1.0933 -3.06%
2018-01-25 0 1.960 1.900 1.960 1.830 1.960 174,000 330,360 1.8986 1.112 1.078 1.112 1.038 1.112 306,750 1.0770 -0.51%
2018-01-24 0 1.970 1.910 1.970 1.660 1.970 414,000 762,440 1.8416 1.117 1.083 1.117 0.942 1.117 729,853 1.0446 2.07%
2018-01-23 0 1.930 1.930 1.950 1.910 1.950 16,000 30,860 1.9288 1.095 1.095 1.106 1.083 1.106 28,207 1.0941 1.58%
2018-01-22 0 1.900 1.910 1.940 1.880 2.020 434,642 835,780 1.9229 1.078 1.083 1.100 1.066 1.146 766,243 1.0908 -5.94%
2018-01-19 0 2.020 2.020 2.140 2.020 2.140 110,000 225,920 2.0538 1.146 1.146 1.214 1.146 1.214 193,922 1.1650 0.00%
2018-01-18 0 2.020 2.020 2.050 2.020 2.040 20,000 40,480 2.0240 1.146 1.146 1.163 1.146 1.157 35,259 1.1481 -4.27%
2018-01-17 0 2.110 2.030 2.110 1.960 2.120 166,000 330,440 1.9906 1.197 1.151 1.197 1.112 1.203 292,646 1.1291 4.46%
2018-01-16 0 2.020 1.960 2.020 - - 0 0 - 1.146 1.112 1.146 - - 0 - 0.00%
2018-01-15 0 2.020 1.980 2.070 2.020 2.050 82,000 166,580 2.0315 1.146 1.123 1.174 1.146 1.163 144,560 1.1523 -2.42%
2018-01-12 0 2.070 2.020 2.180 - - 0 0 - 1.174 1.146 1.237 - - 0 - 0.00%
2018-01-11 0 2.070 2.020 2.070 - - 0 0 - 1.174 1.146 1.174 - - 0 - 0.00%
2018-01-10 0 2.070 2.020 2.070 2.020 2.070 56,000 113,420 2.0254 1.174 1.146 1.174 1.146 1.174 98,724 1.1489 1.47%
2018-01-09 0 2.040 2.040 2.150 2.010 2.150 12,000 25,520 2.1267 1.157 1.157 1.220 1.140 1.220 21,155 1.2063 -5.12%
2018-01-08 0 2.150 2.090 2.160 2.150 2.150 12,000 25,800 2.1500 1.220 1.186 1.225 1.220 1.220 21,155 1.2196 2.38%
2018-01-05 0 2.100 2.100 2.150 2.010 2.060 48,000 96,660 2.0138 1.191 1.191 1.220 1.140 1.169 84,621 1.1423 1.94%
2018-01-04 0 2.060 1.980 2.060 - - 0 0 - 1.169 1.123 1.169 - - 0 - 0.00%
2018-01-03 0 2.060 2.060 2.140 2.060 2.070 24,000 49,560 2.0650 1.169 1.169 1.214 1.169 1.174 42,310 1.1713 0.00%
2018-01-02 0 2.060 2.060 2.070 2.020 2.060 28,000 56,880 2.0314 1.169 1.169 1.174 1.146 1.169 49,362 1.1523 -1.90%
2017-12-29 0 2.100 2.200 2.210 2.040 2.200 220,000 459,980 2.0908 1.191 1.248 1.254 1.157 1.248 387,844 1.1860 0.96%
2017-12-28 0 2.080 2.080 2.100 2.080 2.080 6,000 12,480 2.0800 1.180 1.180 1.191 1.180 1.180 10,578 1.1799 0.00%
2017-12-27 0 2.080 1.980 2.090 - - 0 0 - 1.180 1.123 1.186 - - 0 - -0.95%
2017-12-22 0 2.100 2.100 2.110 1.930 2.100 90,000 181,460 2.0162 1.191 1.191 1.197 1.095 1.191 158,664 1.1437 6.06%
2017-12-21 0 1.980 1.980 2.070 1.970 2.050 20,000 40,020 2.0010 1.123 1.123 1.174 1.117 1.163 35,259 1.1350 -5.71%
2017-12-20 0 2.100 2.100 2.120 2.000 2.100 70,000 144,960 2.0709 1.191 1.191 1.203 1.134 1.191 123,405 1.1747 8.81%
2017-12-19 0 1.930 1.930 2.000 - - 0 0 - 1.095 1.095 1.134 - - 0 - 0.00%
2017-12-18 0 1.930 1.880 2.000 1.930 2.000 14,000 27,320 1.9514 1.095 1.066 1.134 1.095 1.134 24,681 1.1069 -3.50%
2017-12-15 0 2.000 1.940 2.000 - - 0 0 - 1.134 1.100 1.134 - - 0 - -2.91%
2017-12-14 0 2.060 1.930 2.130 - - 0 0 - 1.169 1.095 1.208 - - 0 - 0.00%
2017-12-13 0 2.060 1.930 2.130 - - 0 0 - 1.169 1.095 1.208 - - 0 - 0.00%
2017-12-12 0 2.060 2.060 2.070 2.060 2.070 154,000 317,520 2.0618 1.169 1.169 1.174 1.169 1.174 271,491 1.1695 0.00%
2017-12-11 0 2.060 2.040 2.060 2.010 2.080 392,000 799,080 2.0385 1.169 1.157 1.169 1.140 1.180 691,068 1.1563 2.49%
2017-12-08 0 2.010 1.980 2.030 1.980 2.050 58,000 116,280 2.0048 1.140 1.123 1.151 1.123 1.163 102,250 1.1372 -0.50%
2017-12-07 0 2.020 2.000 2.030 1.920 2.020 484,000 958,680 1.9807 1.146 1.134 1.151 1.089 1.146 853,258 1.1236 -2.42%
2017-12-06 0 2.070 2.020 2.080 2.080 2.080 26,000 54,080 2.0800 1.174 1.146 1.180 1.180 1.180 45,836 1.1799 -2.36%
2017-12-05 0 2.120 2.080 2.120 - - 0 0 - 1.203 1.180 1.203 - - 0 - 0.00%
2017-12-04 0 2.120 2.080 2.120 2.080 2.150 106,000 224,460 2.1175 1.203 1.180 1.203 1.180 1.220 186,870 1.2012 0.00%
2017-12-01 0 2.120 2.090 2.180 - - 0 0 - 1.203 1.186 1.237 - - 0 - 0.00%
2017-11-30 0 2.120 2.080 2.200 - - 0 0 - 1.203 1.180 1.248 - - 0 - 0.00%
2017-11-29 0 2.120 2.110 2.180 2.120 2.180 96,000 204,560 2.1308 1.203 1.197 1.237 1.203 1.237 169,241 1.2087 -1.40%
2017-11-28 0 2.150 2.150 2.180 2.080 2.160 444,000 953,400 2.1473 1.220 1.220 1.237 1.180 1.225 782,741 1.2180 -1.83%
2017-11-27 0 2.190 2.150 2.190 2.120 2.210 66,000 141,220 2.1397 1.242 1.220 1.242 1.203 1.254 116,353 1.2137 3.30%
2017-11-24 0 2.120 2.060 2.130 2.100 2.130 28,000 59,320 2.1186 1.203 1.169 1.208 1.191 1.208 49,362 1.2017 0.00%
2017-11-23 0 2.120 2.120 2.130 2.110 2.130 54,000 114,820 2.1263 1.203 1.203 1.208 1.197 1.208 95,198 1.2061 -0.47%
2017-11-22 0 2.130 2.080 2.130 2.060 2.190 380,000 803,640 2.1148 1.208 1.180 1.208 1.169 1.242 669,913 1.1996 2.90%
2017-11-21 0 2.070 2.050 2.070 2.060 2.100 170,000 351,120 2.0654 1.174 1.163 1.174 1.169 1.191 299,698 1.1716 -1.43%
2017-11-20 0 2.100 2.080 2.100 2.060 2.120 122,000 253,820 2.0805 1.191 1.180 1.191 1.169 1.203 215,077 1.1801 -0.94%
2017-11-17 0 2.120 2.090 2.120 2.110 2.140 804,000 1,704,820 2.1204 1.203 1.186 1.203 1.197 1.214 1,417,395 1.2028 -3.20%
2017-11-16 0 2.190 2.150 2.230 2.080 2.190 130,000 276,860 2.1297 1.242 1.220 1.265 1.180 1.242 229,181 1.2080 3.30%
2017-11-15 0 2.120 2.050 2.120 - - 0 0 - 1.203 1.163 1.203 - - 0 - -0.93%
2017-11-14 0 2.140 2.100 2.150 2.060 2.180 72,000 150,760 2.0939 1.214 1.191 1.220 1.169 1.237 126,931 1.1877 1.90%
2017-11-13 0 2.100 2.090 2.120 2.100 2.120 128,000 269,780 2.1077 1.191 1.186 1.203 1.191 1.203 225,655 1.1955 -4.11%
2017-11-10 0 2.190 2.150 2.200 2.180 2.200 218,000 477,160 2.1888 1.242 1.220 1.248 1.237 1.248 384,319 1.2416 -3.10%
2017-11-09 0 2.260 2.240 2.300 2.240 2.270 92,000 207,100 2.2511 1.282 1.271 1.305 1.271 1.288 162,189 1.2769 -0.44%
2017-11-08 0 2.270 2.220 2.270 2.210 2.280 170,000 380,460 2.2380 1.288 1.259 1.288 1.254 1.293 299,698 1.2695 -1.30%
2017-11-07 0 2.300 2.250 2.300 2.260 2.380 332,000 774,440 2.3327 1.305 1.276 1.305 1.282 1.350 585,292 1.3232 -1.29%
2017-11-06 0 2.330 2.320 2.340 2.320 2.490 418,000 992,860 2.3753 1.322 1.316 1.327 1.316 1.412 736,904 1.3473 -6.05%
2017-11-03 0 2.480 2.420 2.480 2.300 2.500 828,000 2,000,560 2.4161 1.407 1.373 1.407 1.305 1.418 1,459,705 1.3705 7.36%
2017-11-02 0 2.310 2.250 2.320 2.230 2.320 306,000 698,380 2.2823 1.310 1.276 1.316 1.265 1.316 539,456 1.2946 3.59%
2017-11-01 0 2.230 2.220 2.230 2.210 2.230 212,000 470,700 2.2203 1.265 1.259 1.265 1.254 1.265 373,741 1.2594 1.36%
2017-10-31 0 2.200 2.200 2.220 2.180 2.230 302,000 665,460 2.2035 1.248 1.248 1.259 1.237 1.265 532,405 1.2499 0.92%
2017-10-30 0 2.180 2.170 2.180 2.130 2.180 712,000 1,542,280 2.1661 1.237 1.231 1.237 1.208 1.237 1,255,206 1.2287 3.32%
2017-10-27 0 2.110 2.100 2.150 2.100 2.190 390,000 840,000 2.1538 1.197 1.191 1.220 1.191 1.242 687,542 1.2217 -0.47%
2017-10-26 0 2.120 2.090 2.140 2.090 2.150 278,000 585,420 2.1058 1.203 1.186 1.214 1.186 1.220 490,094 1.1945 0.95%
2017-10-25 0 2.100 2.030 2.100 2.010 2.120 170,000 348,140 2.0479 1.191 1.151 1.191 1.140 1.203 299,698 1.1616 1.45%
2017-10-24 0 2.070 2.070 2.120 2.070 2.100 106,000 220,220 2.0775 1.174 1.174 1.203 1.174 1.191 186,870 1.1785 -3.27%
2017-10-23 0 2.140 2.100 2.150 - - 0 0 - 1.214 1.191 1.220 - - 0 - 0.00%
2017-10-20 0 2.140 2.070 2.140 - - 0 0 - 1.214 1.174 1.214 - - 0 - 0.00%
2017-10-19 0 2.140 2.100 2.140 2.080 2.190 906,000 1,914,400 2.1130 1.214 1.191 1.214 1.180 1.242 1,597,214 1.1986 -2.73%
2017-10-18 0 2.200 2.190 2.230 2.200 2.250 782,000 1,741,920 2.2275 1.248 1.242 1.265 1.248 1.276 1,378,611 1.2635 -2.22%
2017-10-17 0 2.250 2.200 2.250 2.140 2.250 1,016,000 2,221,540 2.1866 1.276 1.248 1.276 1.214 1.276 1,791,136 1.2403 1.81%
2017-10-16 0 2.210 2.150 2.210 2.120 2.250 426,000 930,160 2.1835 1.254 1.220 1.254 1.203 1.276 751,008 1.2385 0.00%
2017-10-13 0 2.210 2.150 2.220 2.150 2.220 130,000 284,940 2.1918 1.254 1.220 1.259 1.220 1.259 229,181 1.2433 0.45%
2017-10-12 0 2.200 2.100 2.200 2.200 2.200 18,000 39,600 2.2000 1.248 1.191 1.248 1.248 1.248 31,733 1.2479 0.00%
2017-10-11 0 2.200 2.140 2.200 2.140 2.200 548,000 1,183,440 2.1596 1.248 1.214 1.248 1.214 1.248 966,085 1.2250 1.85%
2017-10-10 0 2.160 2.120 2.160 2.010 2.160 574,000 1,198,260 2.0876 1.225 1.203 1.225 1.140 1.225 1,011,921 1.1841 4.35%
2017-10-09 0 2.070 2.050 2.080 2.010 2.080 220,000 451,440 2.0520 1.174 1.163 1.180 1.140 1.180 387,844 1.1640 -1.43%
2017-10-06 0 2.100 2.060 2.100 2.090 2.120 376,000 789,880 2.1007 1.191 1.169 1.191 1.186 1.203 662,861 1.1916 1.94%
2017-10-04 0 2.060 2.060 2.140 2.050 2.100 192,000 397,320 2.0694 1.169 1.169 1.214 1.163 1.191 338,482 1.1738 0.98%
2017-10-03 0 2.040 2.040 2.070 2.020 2.100 344,000 702,500 2.0422 1.157 1.157 1.174 1.146 1.191 606,448 1.1584 0.99%
2017-09-29 0 2.020 2.010 2.080 2.000 2.090 162,000 331,520 2.0464 1.146 1.140 1.180 1.134 1.186 285,595 1.1608 -3.35%
2017-09-28 0 2.090 2.040 2.090 2.060 2.090 66,000 136,260 2.0645 1.186 1.157 1.186 1.169 1.186 116,353 1.1711 -0.95%
2017-09-27 0 2.110 2.090 2.120 2.060 2.160 562,000 1,187,300 2.1126 1.197 1.186 1.203 1.169 1.225 990,766 1.1984 2.43%
2017-09-26 0 2.060 2.050 2.070 1.950 2.090 258,000 525,480 2.0367 1.169 1.163 1.174 1.106 1.186 454,836 1.1553 4.04%
2017-09-25 0 1.980 1.980 2.030 1.980 2.100 716,000 1,457,260 2.0353 1.123 1.123 1.151 1.123 1.191 1,262,257 1.1545 -7.48%
2017-09-22 0 2.140 2.100 2.140 2.060 2.140 262,000 553,460 2.1124 1.214 1.191 1.214 1.169 1.214 461,887 1.1983 0.00%
2017-09-21 0 2.140 2.100 2.140 2.100 2.150 176,000 372,060 2.1140 1.214 1.191 1.214 1.191 1.220 310,276 1.1991 1.42%
2017-09-20 0 2.110 2.100 2.110 2.010 2.130 760,000 1,588,360 2.0899 1.197 1.191 1.197 1.140 1.208 1,339,826 1.1855 3.94%
2017-09-19 0 2.030 2.010 2.060 2.020 2.310 1,270,000 2,712,340 2.1357 1.151 1.140 1.169 1.146 1.310 2,238,920 1.2115 -10.57%
2017-09-18 0 2.270 2.260 2.270 2.230 2.320 1,018,000 2,305,060 2.2643 1.288 1.282 1.288 1.265 1.316 1,794,662 1.2844 1.34%
2017-09-15 0 2.240 2.210 2.240 2.170 2.240 972,000 2,146,680 2.2085 1.271 1.254 1.271 1.231 1.271 1,713,567 1.2528 4.19%
2017-09-14 0 2.150 2.140 2.160 2.140 2.230 832,000 1,807,680 2.1727 1.220 1.214 1.225 1.214 1.265 1,466,757 1.2324 -4.02%
2017-09-13 0 2.240 2.220 2.250 2.100 2.280 4,126,000 9,019,740 2.1861 1.271 1.259 1.276 1.191 1.293 7,273,846 1.2400 7.69%
2017-09-12 0 2.080 2.080 2.100 2.020 2.120 2,530,000 5,244,120 2.0728 1.180 1.180 1.191 1.146 1.203 4,460,211 1.1758 4.52%
2017-09-11 0 1.990 1.990 2.000 1.850 2.010 2,954,000 5,781,980 1.9573 1.129 1.129 1.134 1.049 1.140 5,207,693 1.1103 9.94%
2017-09-08 0 1.810 1.800 1.820 1.800 1.840 88,000 160,520 1.8241 1.027 1.021 1.032 1.021 1.044 155,138 1.0347 -2.69%
2017-09-07 0 1.860 1.860 1.880 1.800 1.880 506,000 924,000 1.8261 1.055 1.055 1.066 1.021 1.066 892,042 1.0358 1.09%
2017-09-06 0 1.840 1.800 1.840 1.780 1.840 48,000 86,940 1.8113 1.044 1.021 1.044 1.010 1.044 84,621 1.0274 1.10%
2017-09-05 0 1.820 1.820 1.830 1.700 1.820 806,000 1,445,500 1.7934 1.032 1.032 1.038 0.964 1.032 1,420,921 1.0173 0.55%
2017-09-04 0 1.810 1.800 1.810 1.800 1.820 314,000 566,840 1.8052 1.027 1.021 1.027 1.021 1.032 553,560 1.0240 0.00%
2017-09-01 0 1.810 1.800 1.850 1.780 1.810 432,000 774,900 1.7938 1.027 1.021 1.049 1.010 1.027 761,585 1.0175 0.00%
2017-08-31 0 1.810 1.800 1.840 1.800 1.810 112,000 201,820 1.8020 1.027 1.021 1.044 1.021 1.027 197,448 1.0221 0.00%
2017-08-30 0 1.810 1.800 1.810 1.800 1.840 70,000 128,060 1.8294 1.027 1.021 1.027 1.021 1.044 123,405 1.0377 0.00%
2017-08-29 0 1.810 1.800 1.820 1.810 1.860 1,468,000 2,668,360 1.8177 1.027 1.021 1.032 1.027 1.055 2,587,980 1.0311 0.00%
2017-08-28 0 1.810 1.800 1.810 1.740 1.890 3,368,000 6,121,400 1.8175 1.027 1.021 1.027 0.987 1.072 5,937,545 1.0310 6.47%
2017-08-25 0 1.700 1.680 1.700 1.680 1.700 328,000 551,500 1.6814 0.964 0.953 0.964 0.953 0.964 578,241 0.9538 0.00%
2017-08-24 0 1.700 1.680 1.730 1.680 1.700 1,180,969 2,005,308 1.6980 0.964 0.953 0.981 0.953 0.964 2,081,965 0.9632 0.00%
2017-08-22 0 1.700 1.690 1.720 1.700 1.730 42,000 71,500 1.7024 0.964 0.959 0.976 0.964 0.981 74,043 0.9657 -2.30%
2017-08-21 0 1.740 1.690 1.740 1.680 1.770 66,000 113,260 1.7161 0.987 0.959 0.987 0.953 1.004 116,353 0.9734 1.75%
2017-08-18 0 1.710 1.700 1.740 1.710 1.710 4,000 6,840 1.7100 0.970 0.964 0.987 0.970 0.970 7,052 0.9700 -1.72%
2017-08-17 0 1.740 1.740 1.760 1.740 1.760 290,000 508,780 1.7544 0.987 0.987 0.998 0.987 0.998 511,249 0.9952 -1.14%
2017-08-16 0 1.760 1.700 1.780 1.700 1.770 20,000 34,880 1.7440 0.998 0.964 1.010 0.964 1.004 35,259 0.9893 0.57%
2017-08-15 0 1.750 1.720 1.750 1.700 1.800 94,000 162,360 1.7272 0.993 0.976 0.993 0.964 1.021 165,715 0.9798 1.74%
2017-08-14 0 1.720 1.680 1.720 1.700 1.720 36,000 61,300 1.7028 0.976 0.953 0.976 0.964 0.976 63,465 0.9659 1.78%
2017-08-11 0 1.690 1.680 1.700 1.580 1.800 320,000 533,160 1.6661 0.959 0.953 0.964 0.896 1.021 564,137 0.9451 -1.17%
2017-08-10 0 1.710 1.690 1.710 1.670 1.730 248,000 420,780 1.6967 0.970 0.959 0.970 0.947 0.981 437,206 0.9624 -2.29%
2017-08-09 0 1.750 1.730 1.780 1.750 1.780 140,000 246,280 1.7591 0.993 0.981 1.010 0.993 1.010 246,810 0.9979 -0.57%
2017-08-08 0 1.760 1.760 1.800 1.730 1.830 496,000 880,740 1.7757 0.998 0.998 1.021 0.981 1.038 874,413 1.0072 -0.56%
2017-08-07 0 1.770 1.760 1.770 1.730 1.790 236,000 414,280 1.7554 1.004 0.998 1.004 0.981 1.015 416,051 0.9957 0.57%
2017-08-04 0 1.760 1.740 1.760 1.710 1.760 396,000 686,180 1.7328 0.998 0.987 0.998 0.970 0.998 698,120 0.9829 3.53%
2017-08-03 0 1.700 1.690 1.700 1.650 1.720 846,000 1,423,300 1.6824 0.964 0.959 0.964 0.936 0.976 1,491,438 0.9543 1.19%
2017-08-02 0 1.680 1.650 1.680 1.650 1.680 232,000 385,140 1.6601 0.953 0.936 0.953 0.936 0.953 409,000 0.9417 0.60%
2017-08-01 0 1.670 1.640 1.670 1.630 1.670 140,000 231,660 1.6547 0.947 0.930 0.947 0.925 0.947 246,810 0.9386 2.45%
2017-07-31 0 1.630 1.630 1.640 1.510 1.640 1,560,000 2,445,460 1.5676 0.925 0.925 0.930 0.857 0.930 2,750,169 0.8892 3.16%
2017-07-28 0 1.580 1.520 1.620 1.550 1.620 404,000 634,860 1.5714 0.896 0.862 0.919 0.879 0.919 712,223 0.8914 1.28%
2017-07-27 0 1.560 1.510 1.560 - - 0 0 - 0.885 0.857 0.885 - - 0 - 0.00%
2017-07-26 0 1.560 1.540 1.560 1.540 1.620 214,000 331,060 1.5470 0.885 0.874 0.885 0.874 0.919 377,267 0.8775 -0.64%
2017-07-25 0 1.570 1.550 1.620 1.540 1.580 202,000 313,960 1.5543 0.891 0.879 0.919 0.874 0.896 356,112 0.8816 -3.68%
2017-07-24 0 1.630 1.620 1.630 1.630 1.660 122,000 201,020 1.6477 0.925 0.919 0.925 0.925 0.942 215,077 0.9346 -2.40%
2017-07-21 0 1.670 1.660 1.670 1.600 1.680 758,000 1,246,900 1.6450 0.947 0.942 0.947 0.908 0.953 1,336,300 0.9331 5.70%
2017-07-20 0 1.580 1.550 1.580 1.550 1.600 116,000 181,780 1.5671 0.896 0.879 0.896 0.879 0.908 204,500 0.8889 2.60%
2017-07-19 0 1.540 1.530 1.550 1.490 1.550 450,000 681,200 1.5138 0.874 0.868 0.879 0.845 0.879 793,318 0.8587 2.67%
2017-07-18 0 1.500 1.480 1.500 1.480 1.500 278,000 413,280 1.4866 0.851 0.840 0.851 0.840 0.851 490,094 0.8433 0.67%
2017-07-17 0 1.490 1.430 1.490 1.450 1.490 164,000 242,720 1.4800 0.845 0.811 0.845 0.822 0.845 289,120 0.8395 0.00%
2017-07-14 0 1.490 1.480 1.500 1.480 1.530 112,000 167,080 1.4918 0.845 0.840 0.851 0.840 0.868 197,448 0.8462 -0.67%
2017-07-13 0 1.500 1.480 1.500 1.480 1.520 512,000 765,440 1.4950 0.851 0.840 0.851 0.840 0.862 902,620 0.8480 2.04%
2017-07-12 0 1.470 1.430 1.480 1.440 1.490 34,000 49,160 1.4459 0.834 0.811 0.840 0.817 0.845 59,940 0.8202 0.68%
2017-07-11 0 1.460 1.430 1.470 1.450 1.480 342,000 499,160 1.4595 0.828 0.811 0.834 0.822 0.840 602,922 0.8279 0.00%
2017-07-10 0 1.460 1.410 1.470 1.410 1.500 174,000 252,140 1.4491 0.828 0.800 0.834 0.800 0.851 306,750 0.8220 -0.68%
2017-07-07 0 1.470 1.390 1.480 1.480 1.480 156,000 230,880 1.4800 0.834 0.788 0.840 0.840 0.840 275,017 0.8395 -0.68%
2017-07-06 0 1.480 1.450 1.490 1.430 1.500 452,000 668,100 1.4781 0.840 0.822 0.845 0.811 0.851 796,844 0.8384 0.00%
2017-07-05 0 1.480 1.450 1.480 1.430 1.500 924,000 1,346,800 1.4576 0.840 0.822 0.840 0.811 0.851 1,628,947 0.8268 2.78%
2017-07-04 0 1.440 1.430 1.470 1.430 1.480 588,000 850,400 1.4463 0.817 0.811 0.834 0.811 0.840 1,036,602 0.8204 1.41%
2017-07-03 0 1.420 1.400 1.430 1.360 1.440 634,000 884,340 1.3949 0.805 0.794 0.811 0.771 0.817 1,117,697 0.7912 2.90%
2017-06-30 0 1.380 1.350 1.390 1.310 1.390 4,344,000 5,794,300 1.3339 0.783 0.766 0.788 0.743 0.788 7,658,164 0.7566 4.55%
2017-06-29 0 1.320 1.310 1.330 1.280 1.330 392,000 510,520 1.3023 0.749 0.743 0.754 0.726 0.754 691,068 0.7387 3.13%
2017-06-28 0 1.280 1.280 1.290 1.220 1.280 2,512,000 3,150,660 1.2542 0.726 0.726 0.732 0.692 0.726 4,428,478 0.7115 5.97%
2017-06-27 0 1.270 1.260 1.270 1.210 1.350 572,000 730,220 1.2766 0.685 0.680 0.685 0.653 0.728 1,060,210 0.6888 -5.22%
2017-06-26 0 1.340 1.320 1.340 1.310 1.350 1,008,000 1,349,100 1.3384 0.723 0.712 0.723 0.707 0.728 1,868,342 0.7221 -0.74%
2017-06-23 0 1.350 1.350 1.360 1.310 1.400 1,368,000 1,879,220 1.3737 0.728 0.728 0.734 0.707 0.755 2,535,607 0.7411 -3.57%
2017-06-22 0 1.400 1.400 1.420 1.370 1.400 230,000 320,180 1.3921 0.755 0.755 0.766 0.739 0.755 426,308 0.7511 0.72%
2017-06-21 0 1.390 1.350 1.370 1.340 1.390 848,000 1,160,940 1.3690 0.750 0.728 0.739 0.723 0.750 1,571,780 0.7386 1.46%
2017-06-20 0 1.370 1.370 1.380 1.300 1.400 1,396,000 1,898,000 1.3596 0.739 0.739 0.745 0.701 0.755 2,587,506 0.7335 -2.84%
2017-06-19 0 1.410 1.370 1.430 1.370 1.420 10,000 13,900 1.3900 0.761 0.739 0.772 0.739 0.766 18,535 0.7499 1.44%
2017-06-16 0 1.390 1.360 1.390 1.340 1.390 454,000 619,080 1.3636 0.750 0.734 0.750 0.723 0.750 841,495 0.7357 -2.80%
2017-06-15 0 1.430 1.400 1.430 - - 0 0 - 0.772 0.755 0.772 - - 0 - 0.00%
2017-06-14 0 1.430 1.420 1.430 1.360 1.430 232,000 326,700 1.4082 0.772 0.766 0.772 0.734 0.772 430,015 0.7597 1.42%
2017-06-13 0 1.410 1.400 1.420 1.380 1.440 208,000 294,260 1.4147 0.761 0.755 0.766 0.745 0.777 385,531 0.7633 -2.08%
2017-06-12 0 1.440 1.430 1.440 1.410 1.440 70,000 99,960 1.4280 0.777 0.772 0.777 0.761 0.777 129,746 0.7704 -0.69%
2017-06-09 0 1.450 1.440 1.460 1.440 1.470 1,288,000 1,868,180 1.4505 0.782 0.777 0.788 0.777 0.793 2,387,326 0.7825 -2.03%
2017-06-08 0 1.480 1.470 1.500 1.440 1.540 2,434,000 3,606,000 1.4815 0.798 0.793 0.809 0.777 0.831 4,511,454 0.7993 -2.63%
2017-06-07 0 1.520 1.480 1.520 1.500 1.530 454,000 685,940 1.5109 0.820 0.798 0.820 0.809 0.825 841,495 0.8151 0.66%
2017-06-06 0 1.510 1.500 1.510 1.450 1.540 886,000 1,314,260 1.4834 0.815 0.809 0.815 0.782 0.831 1,642,214 0.8003 -0.66%
2017-06-05 0 1.520 1.510 1.540 1.440 1.550 704,000 1,076,960 1.5298 0.820 0.815 0.831 0.777 0.836 1,304,874 0.8253 0.00%
2017-06-02 0 1.520 1.480 1.520 1.500 1.570 248,000 373,560 1.5063 0.820 0.798 0.820 0.809 0.847 459,672 0.8127 -3.18%
2017-06-01 0 1.570 1.530 1.570 1.510 1.570 416,000 646,140 1.5532 0.847 0.825 0.847 0.815 0.847 771,062 0.8380 0.00%
2017-05-31 0 1.570 1.550 1.570 1.540 1.590 1,544,000 2,417,960 1.5660 0.847 0.836 0.847 0.831 0.858 2,861,826 0.8449 -0.63%
2017-05-29 0 1.580 1.570 1.580 1.500 1.600 966,000 1,493,000 1.5455 0.852 0.847 0.852 0.809 0.863 1,790,495 0.8338 -3.07%
2017-05-26 0 1.630 1.600 1.630 1.580 1.630 486,000 776,880 1.5985 0.879 0.863 0.879 0.852 0.879 900,808 0.8624 -0.61%
2017-05-25 0 1.640 1.620 1.640 1.590 1.640 200,000 322,600 1.6130 0.885 0.874 0.885 0.858 0.885 370,703 0.8702 0.61%
2017-05-24 0 1.630 1.580 1.630 1.570 1.630 206,000 330,760 1.6056 0.879 0.852 0.879 0.847 0.879 381,824 0.8663 2.52%
2017-05-23 0 1.590 1.560 1.590 1.560 1.590 146,000 229,240 1.5701 0.858 0.842 0.858 0.842 0.858 270,613 0.8471 -1.24%
2017-05-22 0 1.610 1.600 1.610 1.560 1.610 244,000 388,580 1.5925 0.869 0.863 0.869 0.842 0.869 452,257 0.8592 0.62%
2017-05-19 0 1.600 1.580 1.600 1.580 1.610 46,000 72,920 1.5852 0.863 0.852 0.863 0.852 0.869 85,262 0.8552 -0.62%
2017-05-18 0 1.610 1.590 1.610 1.590 1.670 322,000 521,720 1.6202 0.869 0.858 0.869 0.858 0.901 596,832 0.8741 -1.83%
2017-05-17 0 1.640 1.600 1.640 1.590 1.650 1,032,000 1,679,380 1.6273 0.885 0.863 0.885 0.858 0.890 1,912,827 0.8780 0.00%
2017-05-16 0 1.640 1.610 1.640 1.640 1.660 140,000 230,300 1.6450 0.885 0.869 0.885 0.885 0.896 259,492 0.8875 1.86%
2017-05-15 0 1.610 1.610 1.620 1.590 1.650 314,000 510,220 1.6249 0.869 0.869 0.874 0.858 0.890 582,003 0.8767 -1.83%
2017-05-12 0 1.640 1.600 1.640 1.590 1.640 240,000 387,820 1.6159 0.885 0.863 0.885 0.858 0.885 444,843 0.8718 0.00%
2017-05-11 0 1.640 1.600 1.640 1.600 1.650 778,000 1,269,280 1.6315 0.885 0.863 0.885 0.863 0.890 1,442,034 0.8802 0.61%
2017-05-10 0 1.630 1.620 1.630 1.580 1.670 828,000 1,344,360 1.6236 0.879 0.874 0.879 0.852 0.901 1,534,710 0.8760 2.52%
2017-05-09 0 1.590 1.560 1.590 1.550 1.610 372,000 585,890 1.5750 0.858 0.842 0.858 0.836 0.869 689,507 0.8497 -3.64%
2017-05-08 0 1.650 1.620 1.650 1.640 1.650 6,000 9,860 1.6433 0.890 0.874 0.890 0.885 0.890 11,121 0.8866 0.00%
2017-05-05 0 1.650 1.630 1.650 - - 0 0 - 0.890 0.879 0.890 - - 0 - -0.60%
2017-05-04 0 1.660 1.600 1.660 1.580 1.680 2,326,000 3,756,140 1.6148 0.896 0.863 0.896 0.852 0.906 4,311,274 0.8712 -1.19%
2017-05-02 0 1.680 1.670 1.680 1.620 1.720 662,000 1,090,860 1.6478 0.906 0.901 0.906 0.874 0.928 1,227,026 0.8890 -0.59%
2017-04-28 0 1.690 1.660 1.690 1.620 1.720 1,858,000 3,119,740 1.6791 0.912 0.896 0.912 0.874 0.928 3,443,829 0.9059 4.32%
2017-04-27 0 1.620 1.590 1.610 1.560 1.630 1,494,000 2,396,460 1.6041 0.874 0.858 0.869 0.842 0.879 2,769,150 0.8654 3.18%
2017-04-26 0 1.570 1.570 1.580 1.510 1.670 2,482,000 3,896,920 1.5701 0.847 0.847 0.852 0.815 0.901 4,600,422 0.8471 1.95%
2017-04-25 0 1.540 1.530 1.540 1.500 1.550 716,000 1,088,200 1.5198 0.831 0.825 0.831 0.809 0.836 1,327,116 0.8200 1.99%
2017-04-24 0 1.510 1.500 1.510 1.480 1.550 2,894,000 4,347,080 1.5021 0.815 0.809 0.815 0.798 0.836 5,364,070 0.8104 0.67%
2017-04-21 0 1.500 1.480 1.500 1.480 1.500 2,352,000 3,525,180 1.4988 0.809 0.798 0.809 0.798 0.809 4,359,465 0.8086 0.00%
2017-04-20 0 1.500 1.490 1.500 1.460 1.530 3,044,000 4,575,320 1.5031 0.809 0.804 0.809 0.788 0.825 5,642,097 0.8109 -1.32%
2017-04-19 0 1.520 1.510 1.520 1.500 1.540 1,448,000 2,200,080 1.5194 0.820 0.815 0.820 0.809 0.831 2,683,889 0.8197 0.66%
2017-04-18 0 1.510 1.490 1.510 1.450 1.520 698,000 1,042,240 1.4932 0.815 0.804 0.815 0.782 0.820 1,293,753 0.8056 -2.58%
2017-04-13 0 1.550 1.540 1.550 1.500 1.590 2,318,000 3,589,880 1.5487 0.836 0.831 0.836 0.809 0.858 4,296,446 0.8355 0.65%
2017-04-12 0 1.540 1.540 1.560 1.450 1.560 2,476,000 3,750,520 1.5147 0.831 0.831 0.842 0.782 0.842 4,589,301 0.8172 4.05%
2017-04-11 0 1.480 1.460 1.470 1.370 1.540 3,546,000 5,168,060 1.4574 0.798 0.788 0.793 0.739 0.831 6,572,561 0.7863 8.82%
2017-04-10 0 1.360 1.360 1.370 1.350 1.400 1,748,000 2,408,820 1.3780 0.734 0.734 0.739 0.728 0.755 3,239,943 0.7435 0.74%
2017-04-07 0 1.350 1.350 1.360 1.300 1.360 1,210,000 1,612,780 1.3329 0.728 0.728 0.734 0.701 0.734 2,242,752 0.7191 2.27%
2017-04-06 0 1.320 1.310 1.320 1.240 1.360 2,702,000 3,535,180 1.3084 0.712 0.707 0.712 0.669 0.734 5,008,195 0.7059 5.60%
2017-04-05 0 1.250 1.240 1.260 1.170 1.260 1,526,000 1,843,340 1.2080 0.674 0.669 0.680 0.631 0.680 2,828,463 0.6517 5.93%
2017-04-03 0 1.180 1.170 1.180 1.170 1.200 1,198,000 1,416,560 1.1824 0.637 0.631 0.637 0.631 0.647 2,220,510 0.6379 0.85%
2017-03-31 0 1.170 1.170 1.180 1.170 1.170 620,000 725,400 1.1700 0.631 0.631 0.637 0.631 0.631 1,149,179 0.6312 0.00%
2017-03-30 0 1.170 1.170 1.180 1.150 1.170 352,000 406,340 1.1544 0.631 0.631 0.637 0.620 0.631 652,437 0.6228 -2.50%
2017-03-29 0 1.200 1.170 1.200 1.150 1.200 636,000 753,420 1.1846 0.647 0.631 0.647 0.620 0.647 1,178,835 0.6391 0.00%
2017-03-28 0 1.200 1.190 1.200 1.200 1.280 3,298,000 4,005,300 1.2145 0.647 0.642 0.647 0.647 0.691 6,112,890 0.6552 -3.23%
2017-03-27 0 1.240 1.220 1.240 1.210 1.300 9,348,000 11,835,100 1.2661 0.669 0.658 0.669 0.653 0.701 17,326,651 0.6831 3.33%
2017-03-24 0 1.200 1.180 1.200 1.170 1.230 1,216,000 1,460,900 1.2014 0.647 0.637 0.647 0.631 0.664 2,253,873 0.6482 -1.64%
2017-03-23 0 1.220 1.210 1.240 1.190 1.250 2,922,000 3,551,620 1.2155 0.658 0.653 0.669 0.642 0.674 5,415,968 0.6558 1.67%
2017-03-22 0 1.200 1.190 1.200 1.200 1.270 3,938,000 4,841,340 1.2294 0.647 0.642 0.647 0.647 0.685 7,299,139 0.6633 -3.23%
2017-03-21 0 1.240 1.240 1.250 1.200 1.300 2,214,000 2,716,020 1.2267 0.669 0.669 0.674 0.647 0.701 4,103,680 0.6618 -2.36%
2017-03-20 0 1.270 1.270 1.280 1.240 1.280 619,100 784,733 1.2675 0.685 0.685 0.691 0.669 0.691 1,147,511 0.6839 0.00%
2017-03-17 0 1.270 1.240 1.270 1.230 1.300 636,000 800,700 1.2590 0.685 0.669 0.685 0.664 0.701 1,178,835 0.6792 -2.31%
2017-03-16 0 1.300 1.280 1.300 1.240 1.300 286,000 362,080 1.2660 0.701 0.691 0.701 0.669 0.701 530,105 0.6830 4.84%
2017-03-15 0 1.240 1.200 1.240 1.160 1.240 418,000 503,020 1.2034 0.669 0.647 0.669 0.626 0.669 774,769 0.6493 0.81%
2017-03-14 0 1.230 1.230 1.240 1.180 1.250 1,688,000 2,062,280 1.2217 0.664 0.664 0.669 0.637 0.674 3,128,732 0.6591 -3.15%
2017-03-13 0 1.270 1.250 1.270 1.260 1.390 1,380,000 1,836,960 1.3311 0.685 0.674 0.685 0.680 0.750 2,557,850 0.7182 -3.05%
2017-03-10 0 1.310 1.270 1.310 1.220 1.310 862,000 1,086,680 1.2606 0.707 0.685 0.707 0.658 0.707 1,597,729 0.6801 2.34%
2017-03-09 0 1.280 1.280 1.300 1.280 1.300 1,024,000 1,327,860 1.2967 0.691 0.691 0.701 0.691 0.701 1,897,999 0.6996 -1.54%
2017-03-08 0 1.300 1.290 1.300 1.250 1.320 1,346,000 1,729,840 1.2852 0.701 0.696 0.701 0.674 0.712 2,494,830 0.6934 0.78%
2017-03-07 0 1.290 1.280 1.290 1.240 1.290 614,000 783,040 1.2753 0.696 0.691 0.696 0.669 0.696 1,138,058 0.6880 1.57%
2017-03-06 0 1.270 1.260 1.280 1.260 1.290 656,000 833,000 1.2698 0.685 0.680 0.691 0.680 0.696 1,215,905 0.6851 0.00%
2017-03-03 0 1.270 1.270 1.290 1.260 1.330 7,120,000 9,289,980 1.3048 0.685 0.685 0.696 0.680 0.718 13,197,021 0.7039 -0.78%
2017-03-02 0 1.280 1.280 1.310 1.200 1.450 20,256,000 26,481,900 1.3074 0.691 0.691 0.707 0.647 0.782 37,544,783 0.7053 6.67%
2017-03-01 0 1.200 1.200 1.210 1.100 1.220 6,496,000 7,727,360 1.1896 0.647 0.647 0.653 0.593 0.658 12,040,428 0.6418 8.11%
2017-02-28 0 1.110 1.100 1.110 1.040 1.160 4,774,000 5,375,500 1.1260 0.599 0.593 0.599 0.561 0.626 8,848,677 0.6075 4.72%
2017-02-27 0 1.060 1.060 1.070 1.020 1.080 1,558,000 1,643,900 1.0551 0.572 0.572 0.577 0.550 0.583 2,887,775 0.5693 3.92%
2017-02-24 0 1.020 1.010 1.030 1.000 1.130 6,892,000 7,318,120 1.0618 0.550 0.545 0.556 0.540 0.610 12,774,420 0.5729 0.99%
2017-02-23 0 1.010 1.000 1.010 0.950 1.020 2,762,000 2,733,740 0.9898 0.545 0.540 0.545 0.513 0.550 5,119,406 0.5340 8.60%
2017-02-22 0 0.930 0.930 0.940 0.920 0.950 668,000 624,800 0.9353 0.502 0.502 0.507 0.496 0.513 1,238,147 0.5046 0.00%
2017-02-21 0 0.930 0.930 0.940 0.910 0.950 446,000 412,140 0.9241 0.502 0.502 0.507 0.491 0.513 826,667 0.4986 -1.06%
2017-02-20 0 0.940 0.940 0.950 0.910 0.940 320,000 295,780 0.9243 0.507 0.507 0.513 0.491 0.507 593,125 0.4987 -1.05%
2017-02-17 0 0.950 0.930 0.950 - - 0 0 - 0.513 0.502 0.513 - - 0 - 0.00%
2017-02-16 0 0.950 0.940 0.950 0.930 0.970 450,000 429,260 0.9539 0.513 0.507 0.513 0.502 0.523 834,081 0.5147 -3.06%
2017-02-15 0 0.980 0.960 0.980 0.960 1.050 1,772,000 1,760,040 0.9933 0.529 0.518 0.529 0.518 0.566 3,284,427 0.5359 3.16%
2017-02-14 0 0.950 0.930 0.950 0.960 0.960 88,000 84,280 0.9577 0.513 0.502 0.513 0.518 0.518 163,109 0.5167 1.06%
2017-02-13 0 0.940 0.910 0.940 0.940 0.940 2,000 1,880 0.9400 0.507 0.491 0.507 0.507 0.507 3,707 0.5071 1.08%
2017-02-10 0 0.930 0.920 0.930 0.920 0.930 70,000 64,660 0.9237 0.502 0.496 0.502 0.496 0.502 129,746 0.4984 -1.06%
2017-02-09 0 0.940 0.910 0.940 0.930 0.940 124,000 116,280 0.9377 0.507 0.491 0.507 0.502 0.507 229,836 0.5059 2.17%
2017-02-08 0 0.920 0.920 0.930 0.900 0.940 168,000 154,920 0.9221 0.496 0.496 0.502 0.486 0.507 311,390 0.4975 -1.08%
2017-02-07 0 0.930 0.920 0.940 0.920 0.930 94,000 86,600 0.9213 0.502 0.496 0.507 0.496 0.502 174,230 0.4970 1.09%
2017-02-06 0 0.920 0.910 0.950 0.920 0.920 240,000 220,800 0.9200 0.496 0.491 0.513 0.496 0.496 444,843 0.4964 0.00%
2017-02-03 0 0.920 0.920 0.950 0.920 0.920 100,000 92,000 0.9200 0.496 0.496 0.513 0.496 0.496 185,351 0.4964 0.00%
2017-02-02 0 0.920 0.920 0.950 0.920 0.930 186,800 173,084 0.9266 0.496 0.496 0.513 0.496 0.502 346,236 0.4999 -1.08%
2017-02-01 0 0.930 0.930 0.940 0.930 0.930 20,000 18,600 0.9300 0.502 0.502 0.507 0.502 0.502 37,070 0.5017 -2.11%
2017-01-27 0 0.950 0.910 0.950 0.920 0.950 18,000 16,680 0.9267 0.513 0.491 0.513 0.496 0.513 33,363 0.5000 1.06%
2017-01-26 0 0.940 0.930 0.940 0.940 0.980 360,000 345,460 0.9596 0.507 0.502 0.507 0.507 0.529 667,265 0.5177 -1.05%
2017-01-25 0 0.950 0.930 0.950 0.950 0.950 320,000 304,000 0.9500 0.513 0.502 0.513 0.513 0.513 593,125 0.5125 2.15%
2017-01-24 0 0.930 0.910 0.940 0.910 0.960 320,000 301,220 0.9413 0.502 0.491 0.507 0.491 0.518 593,125 0.5079 1.09%
2017-01-23 0 0.920 0.900 0.920 0.920 0.920 16,000 14,720 0.9200 0.496 0.486 0.496 0.496 0.496 29,656 0.4964 3.37%
2017-01-20 0 0.890 0.890 0.910 0.890 0.910 46,000 41,620 0.9048 0.480 0.480 0.491 0.480 0.491 85,262 0.4881 0.00%
2017-01-19 0 0.890 0.890 0.930 0.890 0.890 20,000 17,800 0.8900 0.480 0.480 0.502 0.480 0.480 37,070 0.4802 -1.11%
2017-01-18 0 0.900 0.900 0.910 0.900 0.910 70,000 63,200 0.9029 0.486 0.486 0.491 0.486 0.491 129,746 0.4871 -2.17%
2017-01-17 0 0.920 0.900 0.920 0.900 0.920 334,000 302,920 0.9069 0.496 0.486 0.496 0.486 0.496 619,074 0.4893 2.22%
2017-01-16 0 0.900 0.900 0.910 0.890 0.890 20,000 17,800 0.8900 0.486 0.486 0.491 0.480 0.480 37,070 0.4802 1.12%
2017-01-13 0 0.890 0.890 0.900 - - 0 0 - 0.480 0.480 0.486 - - 0 - 0.00%
2017-01-12 0 0.890 0.880 0.910 0.880 0.910 660,000 581,480 0.8810 0.480 0.475 0.491 0.475 0.491 1,223,319 0.4753 -2.20%
2017-01-11 0 0.910 0.910 0.920 0.890 0.920 606,000 544,920 0.8992 0.491 0.491 0.496 0.480 0.496 1,123,230 0.4851 0.00%
2017-01-10 0 0.910 0.910 0.930 0.900 0.950 640,000 596,760 0.9324 0.491 0.491 0.502 0.486 0.513 1,186,249 0.5031 4.60%
2017-01-09 0 0.870 0.870 0.900 0.870 0.900 360,000 316,660 0.8796 0.469 0.469 0.486 0.469 0.486 667,265 0.4746 -3.33%
2017-01-06 0 0.900 0.880 0.900 0.880 0.900 122,000 108,560 0.8898 0.486 0.475 0.486 0.475 0.486 226,129 0.4801 3.45%
2017-01-05 0 0.870 0.870 0.890 0.870 0.890 142,000 123,940 0.8728 0.469 0.469 0.480 0.469 0.480 263,199 0.4709 0.00%
2017-01-04 0 0.870 0.860 0.870 0.870 0.870 4,000 3,480 0.8700 0.469 0.464 0.469 0.469 0.469 7,414 0.4694 0.00%
2017-01-03 0 0.870 0.870 0.890 0.870 0.880 102,000 89,720 0.8796 0.469 0.469 0.480 0.469 0.475 189,058 0.4746 0.00%
2016-12-30 0 0.870 0.850 0.880 - - 0 0 - 0.469 0.459 0.475 - - 0 - -1.14%
2016-12-29 0 0.880 0.860 0.880 0.860 0.880 108,000 93,000 0.8611 0.475 0.464 0.475 0.464 0.475 200,180 0.4646 0.00%
2016-12-28 0 0.880 0.870 0.880 0.870 0.880 164,000 144,300 0.8799 0.475 0.469 0.475 0.469 0.475 303,976 0.4747 2.33%
2016-12-23 0 0.860 0.860 0.870 0.860 0.860 226,000 194,360 0.8600 0.464 0.464 0.469 0.464 0.464 418,894 0.4640 -4.44%
2016-12-22 0 0.900 0.870 0.900 0.850 0.900 1,868,000 1,629,280 0.8722 0.486 0.469 0.486 0.459 0.486 3,462,364 0.4706 3.45%
2016-12-21 0 0.870 0.860 0.880 0.860 0.890 3,158,000 2,776,420 0.8792 0.469 0.464 0.475 0.464 0.480 5,853,398 0.4743 2.35%
2016-12-20 0 0.850 0.850 0.880 0.850 0.870 70,000 59,800 0.8543 0.459 0.459 0.475 0.459 0.469 129,746 0.4609 -2.30%
2016-12-19 0 0.870 0.870 0.880 0.850 0.880 386,000 334,300 0.8661 0.469 0.469 0.475 0.459 0.475 715,456 0.4673 -4.40%
2016-12-16 0 0.910 0.890 0.910 0.880 0.910 36,000 32,680 0.9078 0.491 0.480 0.491 0.475 0.491 66,727 0.4898 1.11%
2016-12-15 0 0.900 0.880 0.910 0.880 0.900 440,000 395,920 0.8998 0.486 0.475 0.491 0.475 0.486 815,546 0.4855 0.00%
2016-12-14 0 0.900 0.900 0.920 0.900 0.990 2,682,000 2,487,740 0.9276 0.486 0.486 0.496 0.486 0.534 4,971,125 0.5004 -6.25%
2016-12-13 0 0.960 0.950 0.960 0.850 0.960 1,386,000 1,258,020 0.9077 0.518 0.513 0.518 0.459 0.518 2,568,971 0.4897 12.94%
2016-12-12 0 0.850 0.840 0.860 0.840 0.860 346,000 293,000 0.8468 0.459 0.453 0.464 0.453 0.464 641,316 0.4569 -3.41%
2016-12-09 0 0.880 0.860 0.890 0.850 0.880 190,000 163,860 0.8624 0.475 0.464 0.480 0.459 0.475 352,168 0.4653 3.53%
2016-12-08 0 0.850 0.850 0.870 0.850 0.860 52,000 44,700 0.8596 0.459 0.459 0.469 0.459 0.464 96,383 0.4638 -1.16%
2016-12-07 0 0.860 0.850 0.860 0.850 0.860 108,000 92,260 0.8543 0.464 0.459 0.464 0.459 0.464 200,180 0.4609 1.18%
2016-12-06 0 0.850 0.850 0.870 0.830 0.850 1,334,000 1,115,920 0.8365 0.459 0.459 0.469 0.448 0.459 2,472,588 0.4513 -1.16%
2016-12-05 0 0.860 0.840 0.860 0.840 0.860 20,000 16,880 0.8440 0.464 0.453 0.464 0.453 0.464 37,070 0.4554 1.18%
2016-12-02 0 0.850 0.850 0.870 0.840 0.850 64,000 54,300 0.8484 0.459 0.459 0.469 0.453 0.459 118,625 0.4577 -1.16%
2016-12-01 0 0.860 0.860 0.870 0.840 0.870 436,000 374,120 0.8581 0.464 0.464 0.469 0.453 0.469 808,132 0.4629 -1.15%
2016-11-30 0 0.870 0.870 0.890 0.850 0.870 266,000 228,320 0.8583 0.469 0.469 0.480 0.459 0.469 493,035 0.4631 2.35%
2016-11-29 0 0.850 0.850 0.860 0.850 0.860 48,000 40,960 0.8533 0.459 0.459 0.464 0.459 0.464 88,969 0.4604 -1.16%
2016-11-28 0 0.860 0.840 0.870 0.840 0.900 412,000 351,820 0.8539 0.464 0.453 0.469 0.453 0.486 763,648 0.4607 0.00%
2016-11-25 0 0.860 0.850 0.870 0.830 0.890 256,000 216,440 0.8455 0.464 0.459 0.469 0.448 0.480 474,500 0.4561 -1.15%
2016-11-24 0 0.870 0.860 0.870 0.840 0.870 84,000 72,260 0.8602 0.469 0.464 0.469 0.453 0.469 155,695 0.4641 0.00%
2016-11-23 0 0.870 0.850 0.870 0.850 0.900 212,000 181,880 0.8579 0.469 0.459 0.469 0.459 0.486 392,945 0.4629 -1.14%
2016-11-22 0 0.880 0.870 0.880 0.870 0.900 888,000 785,920 0.8850 0.475 0.469 0.475 0.469 0.486 1,645,921 0.4775 -4.35%
2016-11-21 0 0.920 0.900 0.920 0.890 0.940 842,000 764,640 0.9081 0.496 0.486 0.496 0.480 0.507 1,560,659 0.4899 -2.13%
2016-11-18 0 0.940 0.930 0.940 0.900 0.970 1,564,000 1,445,140 0.9240 0.507 0.502 0.507 0.486 0.523 2,898,896 0.4985 -1.05%
2016-11-17 0 0.950 0.950 0.960 0.940 1.000 2,800,000 2,687,720 0.9599 0.513 0.513 0.518 0.507 0.540 5,189,840 0.5179 0.00%
2016-11-16 0 0.950 0.950 0.980 0.940 1.070 8,982,000 9,112,620 1.0145 0.513 0.513 0.529 0.507 0.577 16,648,264 0.5474 2.15%
2016-11-15 0 0.930 0.920 0.930 0.860 0.960 5,378,000 4,958,860 0.9221 0.502 0.496 0.502 0.464 0.518 9,968,199 0.4975 5.68%
2016-11-14 0 0.880 0.870 0.880 0.800 0.890 1,478,000 1,276,060 0.8634 0.475 0.469 0.475 0.432 0.480 2,739,494 0.4658 -1.12%
2016-11-11 0 0.890 0.870 0.890 0.840 0.980 2,460,000 2,245,480 0.9128 0.480 0.469 0.480 0.453 0.529 4,559,645 0.4925 5.95%
2016-11-10 0 0.840 0.820 0.840 0.770 0.850 2,580,000 2,055,640 0.7968 0.453 0.442 0.453 0.415 0.459 4,782,067 0.4299 10.53%
2016-11-09 0 0.760 0.750 0.760 0.750 0.770 570,000 433,980 0.7614 0.410 0.405 0.410 0.405 0.415 1,056,503 0.4108 0.00%
2016-11-08 0 0.760 0.750 0.760 0.750 0.760 342,000 259,440 0.7586 0.410 0.405 0.410 0.405 0.410 633,902 0.4093 1.33%
2016-11-07 0 0.750 0.730 0.750 0.750 0.770 740,000 565,140 0.7637 0.405 0.394 0.405 0.405 0.415 1,371,600 0.4120 1.35%
2016-11-04 0 0.740 0.730 0.740 0.730 0.750 2,040,000 1,511,300 0.7408 0.399 0.394 0.399 0.394 0.405 3,781,169 0.3997 2.78%
2016-11-03 0 0.720 0.710 0.720 0.710 0.720 280,000 201,340 0.7191 0.388 0.383 0.388 0.383 0.388 518,984 0.3880 0.00%
2016-11-02 0 0.720 0.720 0.730 0.720 0.720 148,000 106,560 0.7200 0.388 0.388 0.394 0.388 0.388 274,320 0.3885 -2.70%
2016-11-01 0 0.740 0.720 0.740 0.710 0.740 270,000 197,180 0.7303 0.399 0.388 0.399 0.383 0.399 500,449 0.3940 1.37%
2016-10-31 0 0.730 0.710 0.730 - - 0 0 - 0.394 0.383 0.394 - - 0 - 0.00%
2016-10-28 0 0.730 0.720 0.730 0.730 0.730 496,000 362,080 0.7300 0.394 0.388 0.394 0.394 0.394 919,343 0.3938 -1.35%
2016-10-27 0 0.740 0.730 0.740 - - 0 0 - 0.399 0.394 0.399 - - 0 - 0.00%
2016-10-26 0 0.740 0.730 0.740 0.730 0.750 708,000 524,480 0.7408 0.399 0.394 0.399 0.394 0.405 1,312,288 0.3997 -1.33%
2016-10-25 0 0.750 0.750 0.770 0.750 0.750 254,000 190,500 0.7500 0.405 0.405 0.415 0.405 0.405 470,793 0.4046 0.00%
2016-10-24 0 0.750 0.740 0.750 0.750 0.750 100,000 75,000 0.7500 0.405 0.399 0.405 0.405 0.405 185,351 0.4046 0.00%
2016-10-20 0 0.750 0.740 0.750 0.750 0.750 32,000 24,000 0.7500 0.405 0.399 0.405 0.405 0.405 59,312 0.4046 0.00%
2016-10-19 0 0.750 0.750 0.770 - - 0 0 - 0.405 0.405 0.415 - - 0 - 1.35%
2016-10-18 0 0.740 0.740 0.770 0.740 0.740 2,000 1,480 0.7400 0.399 0.399 0.415 0.399 0.399 3,707 0.3992 0.00%
2016-10-17 0 0.740 0.730 0.770 - - 0 0 - 0.399 0.394 0.415 - - 0 - 0.00%
2016-10-14 0 0.740 0.730 0.770 0.740 0.740 2,000 1,480 0.7400 0.399 0.394 0.415 0.399 0.399 3,707 0.3992 0.00%
2016-10-13 0 0.740 0.740 0.770 0.740 0.740 2,000 1,480 0.7400 0.399 0.399 0.415 0.399 0.399 3,707 0.3992 -1.33%
2016-10-12 0 0.750 0.740 0.770 - - 0 0 - 0.405 0.399 0.415 - - 0 - 0.00%
2016-10-11 0 0.750 0.750 0.760 0.750 0.750 32,000 24,000 0.7500 0.405 0.405 0.410 0.405 0.405 59,312 0.4046 0.00%
2016-10-07 0 0.750 0.740 0.760 - - 0 0 - 0.405 0.399 0.410 - - 0 - 0.00%
2016-10-06 0 0.750 0.740 0.750 0.730 0.750 16,000 11,720 0.7325 0.405 0.399 0.405 0.394 0.405 29,656 0.3952 0.00%
2016-10-05 0 0.750 0.730 0.750 0.750 0.760 94,000 71,000 0.7553 0.405 0.394 0.405 0.405 0.410 174,230 0.4075 -1.32%
2016-10-04 0 0.760 0.740 0.760 0.740 0.770 196,000 147,800 0.7541 0.410 0.399 0.410 0.399 0.415 363,289 0.4068 1.33%
2016-10-03 0 0.750 0.730 0.750 0.730 0.750 66,000 49,100 0.7439 0.405 0.394 0.405 0.394 0.405 122,332 0.4014 0.00%
2016-09-30 0 0.750 0.750 0.760 0.730 0.770 206,000 156,200 0.7583 0.405 0.405 0.410 0.394 0.415 381,824 0.4091 2.74%
2016-09-29 0 0.730 0.730 0.740 0.720 0.730 252,000 183,940 0.7299 0.394 0.394 0.399 0.388 0.394 467,086 0.3938 0.00%
2016-09-28 0 0.730 0.730 0.740 0.720 0.740 410,000 297,460 0.7255 0.394 0.394 0.399 0.388 0.399 759,941 0.3914 -1.35%
2016-09-27 0 0.740 0.730 0.740 0.730 0.740 30,000 22,100 0.7367 0.399 0.394 0.399 0.394 0.399 55,605 0.3974 0.00%
2016-09-26 0 0.740 0.730 0.740 0.730 0.760 170,000 126,200 0.7424 0.399 0.394 0.399 0.394 0.410 315,097 0.4005 -2.63%
2016-09-23 0 0.760 0.750 0.770 0.730 0.760 630,000 467,400 0.7419 0.410 0.405 0.415 0.394 0.410 1,167,714 0.4003 1.33%
2016-09-22 0 0.750 0.730 0.750 0.730 0.750 104,000 76,620 0.7367 0.405 0.394 0.405 0.394 0.405 192,765 0.3975 1.35%
2016-09-21 0 0.740 0.730 0.740 0.730 0.780 544,000 405,520 0.7454 0.399 0.394 0.399 0.394 0.421 1,008,312 0.4022 0.00%
2016-09-20 0 0.740 0.730 0.740 0.740 0.790 80,000 59,360 0.7420 0.399 0.394 0.399 0.399 0.426 148,281 0.4003 2.78%
2016-09-19 0 0.720 0.720 0.740 0.720 0.740 90,000 66,180 0.7353 0.388 0.388 0.399 0.388 0.399 166,816 0.3967 -4.00%
2016-09-15 0 0.750 0.720 0.750 - - 0 0 - 0.405 0.388 0.405 - - 0 - 0.00%
2016-09-14 0 0.750 0.720 0.750 0.710 0.750 874,000 626,900 0.7173 0.405 0.388 0.405 0.383 0.405 1,619,971 0.3870 0.00%
2016-09-13 0 0.750 0.730 0.750 0.730 0.750 278,000 203,140 0.7307 0.405 0.394 0.405 0.394 0.405 515,277 0.3942 1.35%
2016-09-12 0 0.740 0.710 0.740 0.710 0.740 366,000 265,560 0.7256 0.399 0.383 0.399 0.383 0.399 678,386 0.3915 -2.63%
2016-09-09 0 0.760 0.750 0.760 0.750 0.760 178,000 135,240 0.7598 0.410 0.405 0.410 0.405 0.410 329,926 0.4099 1.33%
2016-09-08 0 0.750 0.730 0.750 0.750 0.750 150,000 112,500 0.7500 0.405 0.394 0.405 0.405 0.405 278,027 0.4046 -1.32%
2016-09-07 0 0.760 0.730 0.760 0.730 0.760 108,000 79,620 0.7372 0.410 0.394 0.410 0.394 0.410 200,180 0.3977 1.33%
2016-09-06 0 0.750 0.730 0.750 0.720 0.770 1,612,000 1,187,860 0.7369 0.405 0.394 0.405 0.388 0.415 2,987,865 0.3976 1.35%
2016-09-05 0 0.740 0.710 0.740 0.700 0.740 1,472,000 1,045,120 0.7100 0.399 0.383 0.399 0.378 0.399 2,728,373 0.3831 2.78%
2016-09-02 0 0.720 0.710 0.720 0.710 0.720 308,000 220,000 0.7143 0.388 0.383 0.388 0.383 0.388 570,882 0.3854 0.00%
2016-09-01 0 0.720 0.710 0.720 0.710 0.730 232,000 165,300 0.7125 0.388 0.383 0.388 0.383 0.394 430,015 0.3844 -1.37%
2016-08-31 0 0.730 0.720 0.750 0.720 0.730 48,000 35,020 0.7296 0.394 0.388 0.405 0.388 0.394 88,969 0.3936 0.00%
2016-08-30 0 0.730 0.720 0.730 0.720 0.740 274,000 197,800 0.7219 0.394 0.388 0.394 0.388 0.399 507,863 0.3895 -1.35%
2016-08-29 0 0.740 0.730 0.740 0.720 0.780 2,008,000 1,498,540 0.7463 0.399 0.394 0.399 0.388 0.421 3,721,856 0.4026 4.23%
2016-08-26 0 0.710 0.660 0.700 0.650 0.710 202,000 135,700 0.6718 0.383 0.356 0.378 0.351 0.383 374,410 0.3624 7.58%
2016-08-25 0 0.660 0.640 0.660 0.640 0.660 650,000 424,540 0.6531 0.356 0.345 0.356 0.345 0.356 1,204,784 0.3524 -2.94%
2016-08-24 0 0.680 0.650 0.680 - - 0 0 - 0.367 0.351 0.367 - - 0 - 0.00%
2016-08-23 0 0.680 0.660 0.680 0.670 0.690 66,000 45,060 0.6827 0.367 0.356 0.367 0.361 0.372 122,332 0.3683 3.03%
2016-08-22 0 0.660 0.650 0.660 0.650 0.670 72,000 47,300 0.6569 0.356 0.351 0.356 0.351 0.361 133,453 0.3544 -1.49%
2016-08-19 0 0.670 0.660 0.670 0.660 0.670 40,000 26,760 0.6690 0.361 0.356 0.361 0.356 0.361 74,141 0.3609 0.00%
2016-08-18 0 0.670 0.670 0.680 0.640 0.720 1,164,000 778,160 0.6685 0.361 0.361 0.367 0.345 0.388 2,157,491 0.3607 4.69%
2016-08-17 0 0.640 0.630 0.650 0.630 0.650 472,000 301,580 0.6389 0.345 0.340 0.351 0.340 0.351 874,859 0.3447 0.00%
2016-08-16 0 0.640 0.630 0.640 0.620 0.650 290,000 185,100 0.6383 0.345 0.340 0.345 0.334 0.351 537,519 0.3444 1.59%
2016-08-15 0 0.630 0.630 0.640 0.630 0.630 90,000 56,700 0.6300 0.340 0.340 0.345 0.340 0.340 166,816 0.3399 1.61%
2016-08-12 0 0.620 0.620 0.630 0.620 0.630 184,000 115,880 0.6298 0.334 0.334 0.340 0.334 0.340 341,047 0.3398 -3.12%
2016-08-11 0 0.640 0.620 0.640 0.620 0.640 418,000 260,260 0.6226 0.345 0.334 0.345 0.334 0.345 774,769 0.3359 3.23%
2016-08-10 0 0.620 0.610 0.620 0.620 0.650 54,000 33,760 0.6252 0.334 0.329 0.334 0.334 0.351 100,090 0.3373 0.00%
2016-08-09 0 0.620 0.610 0.620 0.600 0.640 2,642,000 1,613,440 0.6107 0.334 0.329 0.334 0.324 0.345 4,896,984 0.3295 -3.12%
2016-08-08 0 0.640 0.620 0.640 0.640 0.640 4,000 2,560 0.6400 0.345 0.334 0.345 0.345 0.345 7,414 0.3453 1.59%
2016-08-05 0 0.630 0.610 0.650 0.620 0.630 90,000 56,500 0.6278 0.340 0.329 0.351 0.334 0.340 166,816 0.3387 3.28%
2016-08-04 0 0.610 0.610 0.640 0.610 0.620 440,000 272,460 0.6192 0.329 0.329 0.345 0.329 0.334 815,546 0.3341 0.00%
2016-08-03 0 0.610 0.600 0.610 0.600 0.610 1,128,000 678,840 0.6018 0.329 0.324 0.329 0.324 0.329 2,090,764 0.3247 0.00%
2016-08-01 0 0.610 0.610 0.630 0.610 0.610 6,000 3,660 0.6100 0.329 0.329 0.340 0.329 0.329 11,121 0.3291 -3.17%
2016-07-29 0 0.630 0.610 0.630 - - 0 0 - 0.340 0.329 0.340 - - 0 - 0.00%
2016-07-28 0 0.630 0.610 0.630 0.630 0.630 198,000 124,740 0.6300 0.340 0.329 0.340 0.340 0.340 366,996 0.3399 1.61%
2016-07-27 0 0.620 0.620 0.640 0.620 0.620 100,000 62,000 0.6200 0.334 0.334 0.345 0.334 0.334 185,351 0.3345 1.64%
2016-07-26 0 0.610 0.610 0.630 0.610 0.610 2,000 1,220 0.6100 0.329 0.329 0.340 0.329 0.329 3,707 0.3291 0.00%
2016-07-25 0 0.610 0.600 0.620 - - 0 0 - 0.329 0.324 0.334 - - 0 - 0.00%
2016-07-22 0 0.610 0.610 0.630 0.610 0.610 210,000 128,100 0.6100 0.329 0.329 0.340 0.329 0.329 389,238 0.3291 -1.61%
2016-07-21 0 0.620 0.610 0.640 0.620 0.620 30,000 18,600 0.6200 0.334 0.329 0.345 0.334 0.334 55,605 0.3345 0.00%
2016-07-20 0 0.620 0.620 0.630 0.620 0.630 370,000 230,040 0.6217 0.334 0.334 0.340 0.334 0.340 685,800 0.3354 0.00%
2016-07-19 0 0.620 0.610 0.650 - - 0 0 - 0.334 0.329 0.351 - - 0 - 0.00%
2016-07-18 0 0.620 0.610 0.620 - - 0 0 - 0.334 0.329 0.334 - - 0 - 0.00%
2016-07-15 0 0.620 0.610 0.630 0.620 0.620 260,000 161,200 0.6200 0.334 0.329 0.340 0.334 0.334 481,914 0.3345 0.00%
2016-07-14 0 0.620 0.600 0.630 0.620 0.620 276,000 171,120 0.6200 0.334 0.324 0.340 0.334 0.334 511,570 0.3345 3.33%
2016-07-13 0 0.600 0.610 0.620 0.600 0.610 428,000 258,820 0.6047 0.324 0.329 0.334 0.324 0.329 793,304 0.3263 -1.64%
2016-07-12 0 0.610 0.610 0.620 0.610 0.610 88,000 53,680 0.6100 0.329 0.329 0.334 0.329 0.329 163,109 0.3291 0.00%
2016-07-11 0 0.610 0.610 0.620 0.610 0.610 30,000 18,300 0.6100 0.329 0.329 0.334 0.329 0.329 55,605 0.3291 0.00%
2016-07-08 0 0.610 0.600 0.620 0.610 0.610 4,000 2,440 0.6100 0.329 0.324 0.334 0.329 0.329 7,414 0.3291 0.00%
2016-07-07 0 0.610 0.600 0.620 0.610 0.610 10,000 6,100 0.6100 0.329 0.324 0.334 0.329 0.329 18,535 0.3291 0.00%
2016-07-06 0 0.610 0.590 0.630 0.590 0.620 158,000 97,840 0.6192 0.329 0.318 0.340 0.318 0.334 292,855 0.3341 0.00%
2016-07-05 0 0.610 0.590 0.620 0.600 0.610 374,000 225,460 0.6028 0.329 0.318 0.334 0.324 0.329 693,214 0.3252 3.39%
2016-07-04 0 0.590 0.590 0.600 0.590 0.590 32,000 18,880 0.5900 0.318 0.318 0.324 0.318 0.318 59,312 0.3183 -3.28%
2016-06-30 0 0.610 0.600 0.610 0.590 0.610 142,000 86,020 0.6058 0.329 0.324 0.329 0.318 0.329 263,199 0.3268 0.00%
2016-06-29 0 0.610 0.590 0.620 0.610 0.610 62,000 37,820 0.6100 0.329 0.318 0.334 0.329 0.329 114,918 0.3291 1.67%
2016-06-28 0 0.600 0.580 0.600 0.570 0.600 4,000 2,340 0.5850 0.324 0.313 0.324 0.308 0.324 7,414 0.3156 0.00%
2016-06-27 0 0.600 0.590 0.610 0.600 0.600 48,000 28,800 0.6000 0.324 0.318 0.329 0.324 0.324 88,969 0.3237 -1.64%
2016-06-24 0 0.610 0.600 0.610 0.560 0.610 104,000 59,000 0.5673 0.329 0.324 0.329 0.302 0.329 192,765 0.3061 0.00%
2016-06-23 0 0.610 0.600 0.620 0.590 0.610 290,000 175,340 0.6046 0.329 0.324 0.334 0.318 0.329 537,519 0.3262 1.67%
2016-06-22 0 0.600 0.590 0.610 0.590 0.600 314,000 187,600 0.5975 0.324 0.318 0.329 0.318 0.324 582,003 0.3223 5.26%
2016-06-21 0 0.570 0.570 0.590 0.560 0.570 170,000 96,500 0.5676 0.308 0.308 0.318 0.302 0.308 315,097 0.3063 -3.39%
2016-06-20 0 0.590 0.580 0.590 0.550 0.590 240,000 137,860 0.5744 0.318 0.313 0.318 0.297 0.318 444,843 0.3099 -1.67%
2016-06-17 0 0.600 0.580 0.620 - - 0 0 - 0.324 0.313 0.334 - - 0 - 0.00%
2016-06-16 0 0.600 0.600 0.610 0.580 0.600 120,000 69,840 0.5820 0.324 0.324 0.329 0.313 0.324 222,422 0.3140 0.00%
2016-06-15 0 0.600 0.580 0.610 - - 0 0 - 0.324 0.313 0.329 - - 0 - 0.00%
2016-06-14 0 0.600 0.580 0.610 - - 0 0 - 0.324 0.313 0.329 - - 0 - 0.00%
2016-06-13 0 0.600 0.590 0.600 0.600 0.600 66,000 39,600 0.6000 0.324 0.318 0.324 0.324 0.324 122,332 0.3237 -1.64%
2016-06-10 0 0.610 0.610 0.620 0.600 0.620 328,000 199,840 0.6093 0.329 0.329 0.334 0.324 0.334 607,953 0.3287 0.00%
2016-06-08 0 0.610 0.600 0.610 0.610 0.610 100,000 61,000 0.6100 0.329 0.324 0.329 0.329 0.329 185,351 0.3291 0.00%
2016-06-07 0 0.610 0.590 0.610 0.580 0.650 390,000 232,600 0.5964 0.329 0.318 0.329 0.313 0.351 722,871 0.3218 3.39%
2016-06-06 0 0.590 0.570 0.590 0.580 0.620 948,000 562,020 0.5928 0.318 0.308 0.318 0.313 0.334 1,757,131 0.3199 -4.84%
2016-06-03 0 0.620 0.600 0.620 0.610 0.620 74,000 45,180 0.6105 0.334 0.324 0.334 0.329 0.334 137,160 0.3294 1.64%
2016-06-02 0 0.610 0.600 0.610 0.610 0.610 30,000 18,300 0.6100 0.329 0.324 0.329 0.329 0.329 55,605 0.3291 0.00%
2016-06-01 0 0.610 0.600 0.610 0.610 0.610 46,000 28,060 0.6100 0.329 0.324 0.329 0.329 0.329 85,262 0.3291 0.00%
2016-05-31 0 0.610 0.600 0.610 0.600 0.610 98,000 58,880 0.6008 0.329 0.324 0.329 0.324 0.329 181,644 0.3241 0.00%
2016-05-30 0 0.610 0.600 0.610 0.610 0.610 90,000 54,900 0.6100 0.329 0.324 0.329 0.329 0.329 166,816 0.3291 0.00%
2016-05-27 0 0.610 0.600 0.610 0.600 0.620 214,000 128,720 0.6015 0.329 0.324 0.329 0.324 0.334 396,652 0.3245 -1.61%
2016-05-26 0 0.620 0.600 0.620 0.600 0.620 88,000 53,740 0.6107 0.334 0.324 0.334 0.324 0.334 163,109 0.3295 0.00%
2016-05-25 0 0.620 0.610 0.620 0.620 0.620 388,000 240,560 0.6200 0.334 0.329 0.334 0.334 0.334 719,164 0.3345 0.00%
2016-05-24 0 0.620 0.600 0.620 0.620 0.630 70,000 43,420 0.6203 0.334 0.324 0.334 0.334 0.340 129,746 0.3347 -3.12%
2016-05-23 0 0.640 0.600 0.640 0.610 0.640 50,000 30,820 0.6164 0.345 0.324 0.345 0.329 0.345 92,676 0.3326 0.00%
2016-05-20 0 0.640 0.600 0.640 0.610 0.640 100,000 61,320 0.6132 0.345 0.324 0.345 0.329 0.345 185,351 0.3308 4.92%
2016-05-19 0 0.610 0.600 0.610 0.600 0.620 886,000 534,080 0.6028 0.329 0.324 0.329 0.324 0.334 1,642,214 0.3252 -1.61%
2016-05-18 0 0.620 0.600 0.620 0.600 0.660 758,000 460,760 0.6079 0.334 0.324 0.334 0.324 0.356 1,404,964 0.3280 -4.62%
2016-05-17 0 0.650 0.630 0.650 0.620 0.650 228,000 142,980 0.6271 0.351 0.340 0.351 0.334 0.351 422,601 0.3383 4.84%
2016-05-16 0 0.620 0.600 0.620 0.600 0.630 2,060,000 1,257,580 0.6105 0.334 0.324 0.334 0.324 0.340 3,818,239 0.3294 -4.62%
2016-05-13 0 0.650 0.630 0.650 0.650 0.650 364,000 236,600 0.6500 0.351 0.340 0.351 0.351 0.351 674,679 0.3507 3.17%
2016-05-12 0 0.630 0.630 0.640 0.630 0.630 192,000 120,960 0.6300 0.340 0.340 0.345 0.340 0.340 355,875 0.3399 -1.56%
2016-05-11 0 0.640 0.640 0.670 - - 0 0 - 0.345 0.345 0.361 - - 0 - 0.00%
2016-05-10 0 0.640 0.640 0.680 0.640 0.650 114,000 73,100 0.6412 0.345 0.345 0.367 0.345 0.351 211,301 0.3460 -1.54%
2016-05-09 0 0.650 0.640 0.660 0.650 0.660 164,000 106,880 0.6517 0.351 0.345 0.356 0.351 0.356 303,976 0.3516 -1.52%
2016-05-06 0 0.660 0.630 0.660 0.640 0.660 36,000 23,200 0.6444 0.356 0.340 0.356 0.345 0.356 66,727 0.3477 -1.49%
2016-05-05 0 0.670 0.640 0.680 0.670 0.670 198,000 132,660 0.6700 0.361 0.345 0.367 0.361 0.361 366,996 0.3615 0.00%
2016-05-04 0 0.670 0.640 0.680 0.640 0.670 100,000 65,900 0.6590 0.361 0.345 0.367 0.345 0.361 185,351 0.3555 1.52%
2016-05-03 0 0.660 0.650 0.660 0.660 0.660 2,000 1,320 0.6600 0.356 0.351 0.356 0.356 0.356 3,707 0.3561 1.54%
2016-04-29 0 0.650 0.650 0.680 0.640 0.650 164,000 105,960 0.6461 0.351 0.351 0.367 0.345 0.351 303,976 0.3486 -2.99%
2016-04-28 0 0.670 0.650 0.670 0.660 0.680 286,000 190,840 0.6673 0.361 0.351 0.361 0.356 0.367 530,105 0.3600 -1.47%
2016-04-27 0 0.680 0.650 0.680 0.680 0.680 2,000 1,360 0.6800 0.367 0.351 0.367 0.367 0.367 3,707 0.3669 3.03%
2016-04-26 0 0.660 0.660 0.670 0.660 0.670 138,000 91,140 0.6604 0.356 0.356 0.361 0.356 0.361 255,785 0.3563 -2.94%
2016-04-25 0 0.680 0.660 0.680 0.640 0.680 410,000 273,580 0.6673 0.367 0.356 0.367 0.345 0.367 759,941 0.3600 6.25%
2016-04-22 0 0.640 0.620 0.640 - - 0 0 - 0.345 0.334 0.345 - - 0 - 0.00%
2016-04-21 0 0.640 0.630 0.660 0.630 0.640 4,000 2,540 0.6350 0.345 0.340 0.356 0.340 0.345 7,414 0.3426 -1.54%
2016-04-20 0 0.650 0.640 0.660 0.640 0.650 160,000 103,780 0.6486 0.351 0.345 0.356 0.345 0.351 296,562 0.3499 0.00%
2016-04-19 0 0.650 0.650 0.660 0.650 0.650 90,000 58,500 0.6500 0.351 0.351 0.356 0.351 0.351 166,816 0.3507 1.56%
2016-04-18 0 0.640 0.630 0.640 0.640 0.650 210,000 135,780 0.6466 0.345 0.340 0.345 0.345 0.351 389,238 0.3488 0.00%
2016-04-15 0 0.640 0.630 0.660 0.630 0.660 2,650,000 1,729,520 0.6526 0.345 0.340 0.356 0.340 0.356 4,911,813 0.3521 3.23%
2016-04-14 0 0.620 0.610 0.630 0.600 0.620 130,000 79,440 0.6111 0.334 0.329 0.340 0.324 0.334 240,957 0.3297 3.33%
2016-04-13 0 0.600 0.600 0.620 0.600 0.600 334,000 200,400 0.6000 0.324 0.324 0.334 0.324 0.324 619,074 0.3237 0.00%
2016-04-12 0 0.600 0.600 0.610 0.600 0.600 50,000 30,000 0.6000 0.324 0.324 0.329 0.324 0.324 92,676 0.3237 -1.64%
2016-04-11 0 0.610 0.600 0.610 - - 0 0 - 0.329 0.324 0.329 - - 0 - 0.00%
2016-04-08 0 0.610 0.610 0.620 0.600 0.640 504,000 313,400 0.6218 0.329 0.329 0.334 0.324 0.345 934,171 0.3355 -1.61%
2016-04-07 0 0.620 0.610 0.620 0.620 0.640 76,000 47,640 0.6268 0.334 0.329 0.334 0.334 0.345 140,867 0.3382 1.64%
2016-04-06 0 0.610 0.600 0.610 0.610 0.610 130,000 79,300 0.6100 0.329 0.324 0.329 0.329 0.329 240,957 0.3291 1.67%
2016-04-05 0 0.600 0.600 0.610 0.600 0.610 110,000 66,460 0.6042 0.324 0.324 0.329 0.324 0.329 203,887 0.3260 -1.64%
2016-04-01 0 0.610 0.600 0.610 0.600 0.610 590,000 355,160 0.6020 0.329 0.324 0.329 0.324 0.329 1,093,573 0.3248 0.00%
2016-03-31 0 0.610 0.610 0.620 0.610 0.610 92,000 56,120 0.6100 0.329 0.329 0.334 0.329 0.329 170,523 0.3291 -1.61%
2016-03-30 0 0.620 0.610 0.620 0.600 0.630 2,728,000 1,660,140 0.6086 0.334 0.329 0.334 0.324 0.340 5,056,387 0.3283 -7.46%
2016-03-29 0 0.670 0.660 0.670 0.670 0.670 240,000 160,800 0.6700 0.361 0.356 0.361 0.361 0.361 444,843 0.3615 0.00%
2016-03-24 0 0.670 0.660 0.670 0.660 0.670 584,000 390,780 0.6691 0.361 0.356 0.361 0.356 0.361 1,082,452 0.3610 1.52%
2016-03-23 0 0.660 0.640 0.660 0.660 0.660 100,000 66,000 0.6600 0.356 0.345 0.356 0.356 0.356 185,351 0.3561 1.54%
2016-03-22 0 0.650 0.640 0.660 0.630 0.650 760,000 485,840 0.6393 0.351 0.345 0.356 0.340 0.351 1,408,671 0.3449 1.56%
2016-03-21 0 0.640 0.620 0.640 0.630 0.640 430,000 273,100 0.6351 0.345 0.334 0.345 0.340 0.345 797,011 0.3427 6.67%
2016-03-18 0 0.600 0.600 0.610 0.600 0.610 576,000 346,660 0.6018 0.324 0.324 0.329 0.324 0.329 1,067,624 0.3247 -1.64%
2016-03-17 0 0.610 0.600 0.610 0.610 0.630 964,000 593,680 0.6159 0.329 0.324 0.329 0.329 0.340 1,786,788 0.3323 -3.17%
2016-03-16 0 0.630 0.620 0.640 0.630 0.640 300,000 191,000 0.6367 0.340 0.334 0.345 0.340 0.345 556,054 0.3435 -1.56%
2016-03-15 0 0.640 0.630 0.640 0.640 0.640 82,000 52,480 0.6400 0.345 0.340 0.345 0.345 0.345 151,988 0.3453 0.00%
2016-03-14 0 0.640 0.630 0.640 0.620 0.640 920,000 579,560 0.6300 0.345 0.340 0.345 0.334 0.345 1,705,233 0.3399 1.59%
2016-03-11 0 0.630 0.620 0.640 0.620 0.640 780,000 489,100 0.6271 0.340 0.334 0.345 0.334 0.345 1,445,741 0.3383 -1.56%
2016-03-10 0 0.640 0.620 0.650 0.640 0.640 502,000 321,280 0.6400 0.345 0.334 0.351 0.345 0.345 930,464 0.3453 3.23%
2016-03-09 0 0.620 0.600 0.650 - - 0 0 - 0.334 0.324 0.351 - - 0 - 0.00%
2016-03-08 0 0.620 0.610 0.640 0.620 0.630 226,000 140,180 0.6203 0.334 0.329 0.345 0.334 0.340 418,894 0.3346 -4.62%
2016-03-07 0 0.650 0.630 0.650 0.650 0.650 106,000 68,900 0.6500 0.351 0.340 0.351 0.351 0.351 196,473 0.3507 0.00%
2016-03-04 0 0.650 0.650 0.660 0.650 0.670 1,836,000 1,201,580 0.6545 0.351 0.351 0.356 0.351 0.361 3,403,052 0.3531 1.56%
2016-03-03 0 0.640 0.640 0.650 0.640 0.640 562,000 359,680 0.6400 0.345 0.345 0.351 0.345 0.345 1,041,675 0.3453 1.59%
2016-03-02 0 0.630 0.620 0.630 0.620 0.650 684,000 433,480 0.6337 0.340 0.334 0.340 0.334 0.351 1,267,804 0.3419 1.61%
2016-03-01 0 0.620 0.610 0.650 - - 0 0 - 0.334 0.329 0.351 - - 0 - 0.00%
2016-02-29 0 0.620 0.600 0.630 0.600 0.620 210,000 129,000 0.6143 0.334 0.324 0.340 0.324 0.334 389,238 0.3314 -1.59%
2016-02-26 0 0.630 0.590 0.630 0.630 0.630 100,000 63,000 0.6300 0.340 0.318 0.340 0.340 0.340 185,351 0.3399 5.00%
2016-02-25 0 0.600 0.590 0.640 0.600 0.600 240,000 144,000 0.6000 0.324 0.318 0.345 0.324 0.324 444,843 0.3237 0.00%
2016-02-24 0 0.600 0.600 0.630 0.580 0.610 816,000 491,520 0.6024 0.324 0.324 0.340 0.313 0.329 1,512,468 0.3250 -1.64%
2016-02-23 0 0.610 0.610 0.630 0.610 0.670 642,000 401,620 0.6256 0.329 0.329 0.340 0.329 0.361 1,189,956 0.3375 -4.69%
2016-02-22 0 0.640 0.630 0.670 0.620 0.660 950,000 607,700 0.6397 0.345 0.340 0.361 0.334 0.356 1,760,838 0.3451 6.67%
2016-02-19 0 0.600 0.590 0.600 0.590 0.620 1,266,000 769,120 0.6075 0.324 0.318 0.324 0.318 0.334 2,346,549 0.3278 0.00%
2016-02-18 0 0.600 0.590 0.600 0.600 0.640 714,000 437,820 0.6132 0.324 0.318 0.324 0.324 0.345 1,323,409 0.3308 -6.25%
2016-02-17 0 0.640 0.630 0.640 0.630 0.650 236,000 152,340 0.6455 0.345 0.340 0.345 0.340 0.351 437,429 0.3483 1.59%
2016-02-16 0 0.630 0.620 0.630 0.620 0.630 162,000 100,560 0.6207 0.340 0.334 0.340 0.334 0.340 300,269 0.3349 0.00%
2016-02-15 0 0.630 0.600 0.640 - - 0 0 - 0.340 0.324 0.345 - - 0 - 0.00%
2016-02-12 0 0.630 0.600 0.690 - - 0 0 - 0.340 0.324 0.372 - - 0 - 0.00%
2016-02-11 0 0.630 0.610 0.630 0.610 0.630 110,000 69,000 0.6273 0.340 0.329 0.340 0.329 0.340 203,887 0.3384 0.00%
2016-02-05 0 0.630 0.620 0.660 - - 0 0 - 0.340 0.334 0.356 - - 0 - 0.00%
2016-02-04 0 0.630 0.630 0.650 0.610 0.650 210,000 136,100 0.6481 0.340 0.340 0.351 0.329 0.351 389,238 0.3497 -3.08%
2016-02-03 0 0.650 0.570 0.650 - - 0 0 - 0.351 0.308 0.351 - - 0 - 0.00%
2016-02-02 0 0.650 0.600 0.650 - - 0 0 - 0.351 0.324 0.351 - - 0 - 0.00%
2016-02-01 0 0.650 0.610 0.680 0.650 0.650 90,000 58,500 0.6500 0.351 0.329 0.367 0.351 0.351 166,816 0.3507 0.00%
2016-01-29 0 0.650 0.620 0.660 0.640 0.650 222,000 144,080 0.6490 0.351 0.334 0.356 0.345 0.351 411,480 0.3502 1.56%
2016-01-28 0 0.640 0.610 0.640 0.640 0.640 250,000 160,000 0.6400 0.345 0.329 0.345 0.345 0.345 463,379 0.3453 0.00%
2016-01-27 0 0.640 0.610 0.640 0.600 0.640 210,000 134,000 0.6381 0.345 0.329 0.345 0.324 0.345 389,238 0.3443 4.92%
2016-01-26 0 0.610 0.610 0.650 0.610 0.650 304,000 193,440 0.6363 0.329 0.329 0.351 0.329 0.351 563,468 0.3433 -4.69%
2016-01-25 0 0.640 0.630 0.660 0.640 0.670 530,000 347,500 0.6557 0.345 0.340 0.356 0.345 0.361 982,363 0.3537 -4.48%
2016-01-22 0 0.670 0.640 0.670 0.660 0.670 200,000 133,900 0.6695 0.361 0.345 0.361 0.356 0.361 370,703 0.3612 3.08%
2016-01-21 0 0.650 0.620 0.650 0.620 0.660 100,000 63,500 0.6350 0.351 0.334 0.351 0.334 0.356 185,351 0.3426 -2.99%
2016-01-20 0 0.670 0.620 0.680 0.670 0.670 150,000 100,500 0.6700 0.361 0.334 0.367 0.361 0.361 278,027 0.3615 3.08%
2016-01-19 0 0.650 0.650 0.680 0.650 0.680 280,000 187,600 0.6700 0.351 0.351 0.367 0.351 0.367 518,984 0.3615 -4.41%
2016-01-18 0 0.680 0.620 0.680 - - 0 0 - 0.367 0.334 0.367 - - 0 - 0.00%
2016-01-15 0 0.680 0.640 0.680 0.670 0.680 350,000 235,500 0.6729 0.367 0.345 0.367 0.361 0.367 648,730 0.3630 3.03%
2016-01-14 0 0.660 0.660 0.680 0.620 0.680 546,000 368,480 0.6749 0.356 0.356 0.367 0.334 0.367 1,012,019 0.3641 -1.49%
2016-01-13 0 0.670 0.640 0.670 0.660 0.670 490,000 327,900 0.6692 0.361 0.345 0.361 0.356 0.361 908,222 0.3610 0.00%
2016-01-12 0 0.670 0.630 0.670 0.630 0.680 486,000 311,080 0.6401 0.361 0.340 0.361 0.340 0.367 900,808 0.3453 -1.47%
2016-01-11 0 0.680 0.630 0.680 - - 0 0 - 0.367 0.340 0.367 - - 0 - -1.45%
2016-01-08 0 0.690 0.650 0.690 0.670 0.690 134,000 89,980 0.6715 0.372 0.351 0.372 0.361 0.372 248,371 0.3623 0.00%
2016-01-07 0 0.690 0.660 0.700 0.670 0.690 110,000 75,700 0.6882 0.372 0.356 0.378 0.361 0.372 203,887 0.3713 0.00%
2016-01-06 0 0.690 0.680 0.700 0.680 0.690 852,000 587,360 0.6894 0.372 0.367 0.378 0.367 0.372 1,579,194 0.3719 0.00%
2016-01-05 0 0.690 0.670 0.690 0.670 0.700 322,000 222,340 0.6905 0.372 0.361 0.372 0.361 0.378 596,832 0.3725 -1.43%
2016-01-04 0 0.700 0.680 0.700 0.690 0.700 372,000 257,180 0.6913 0.378 0.367 0.378 0.372 0.378 689,507 0.3730 0.00%
2015-12-31 0 0.700 0.690 0.700 0.700 0.700 50,000 35,000 0.7000 0.378 0.372 0.378 0.378 0.378 92,676 0.3777 0.00%
2015-12-30 0 0.700 0.680 0.700 - - 0 0 - 0.378 0.367 0.378 - - 0 - 0.00%
2015-12-29 0 0.700 0.680 0.700 0.700 0.700 200,000 140,000 0.7000 0.378 0.367 0.378 0.378 0.378 370,703 0.3777 2.94%
2015-12-28 0 0.680 0.680 0.700 0.680 0.680 12,000 8,160 0.6800 0.367 0.367 0.378 0.367 0.367 22,242 0.3669 -1.45%
2015-12-24 0 0.690 0.680 0.700 0.690 0.690 400,000 276,000 0.6900 0.372 0.367 0.378 0.372 0.372 741,406 0.3723 0.00%
2015-12-23 0 0.690 0.680 0.700 0.690 0.690 12,000 8,280 0.6900 0.372 0.367 0.378 0.372 0.372 22,242 0.3723 -1.43%
2015-12-22 0 0.700 0.680 0.700 0.690 0.700 82,000 57,300 0.6988 0.378 0.367 0.378 0.372 0.378 151,988 0.3770 0.00%
2015-12-21 0 0.700 0.690 0.700 0.700 0.700 186,000 130,200 0.7000 0.378 0.372 0.378 0.378 0.378 344,754 0.3777 0.00%
2015-12-18 0 0.700 0.700 0.710 0.690 0.690 216,000 149,040 0.6900 0.378 0.378 0.383 0.372 0.372 400,359 0.3723 -2.78%
2015-12-17 0 0.720 0.700 0.720 0.720 0.720 100,000 72,000 0.7200 0.388 0.378 0.388 0.388 0.388 185,351 0.3885 0.00%
2015-12-16 0 0.720 0.710 0.720 0.710 0.720 172,000 123,640 0.7188 0.388 0.383 0.388 0.383 0.388 318,804 0.3878 0.00%
2015-12-15 0 0.720 0.700 0.720 0.710 0.730 1,282,000 922,540 0.7196 0.388 0.378 0.388 0.383 0.394 2,376,205 0.3882 0.00%
2015-12-14 0 0.720 0.720 0.730 0.700 0.720 564,000 401,640 0.7121 0.388 0.388 0.394 0.378 0.388 1,045,382 0.3842 -1.37%
2015-12-11 0 0.730 0.690 0.740 0.700 0.730 50,000 35,500 0.7100 0.394 0.372 0.399 0.378 0.394 92,676 0.3831 0.00%
2015-12-10 0 0.730 0.700 0.730 0.730 0.730 74,000 54,020 0.7300 0.394 0.378 0.394 0.394 0.394 137,160 0.3938 0.00%
2015-12-09 0 0.730 0.710 0.740 0.710 0.730 228,000 164,640 0.7221 0.394 0.383 0.399 0.383 0.394 422,601 0.3896 1.39%
2015-12-08 0 0.720 0.710 0.780 0.720 0.730 164,000 118,740 0.7240 0.388 0.383 0.421 0.388 0.394 303,976 0.3906 -1.37%
2015-12-07 0 0.730 0.730 0.750 0.720 0.720 2,000 1,440 0.7200 0.394 0.394 0.405 0.388 0.388 3,707 0.3885 0.00%
2015-12-04 0 0.730 0.700 0.740 0.730 0.730 24,000 17,520 0.7300 0.394 0.378 0.399 0.394 0.394 44,484 0.3938 1.39%
2015-12-03 0 0.720 0.700 0.730 0.700 0.720 22,000 15,600 0.7091 0.388 0.378 0.394 0.378 0.388 40,777 0.3826 1.41%
2015-12-02 0 0.710 0.710 0.730 0.700 0.700 68,000 47,600 0.7000 0.383 0.383 0.394 0.378 0.378 126,039 0.3777 -1.39%
2015-12-01 0 0.720 0.710 0.730 0.710 0.720 174,000 123,840 0.7117 0.388 0.383 0.394 0.383 0.388 322,511 0.3840 1.41%
2015-11-30 0 0.710 0.710 0.720 0.710 0.710 36,000 25,560 0.7100 0.383 0.383 0.388 0.383 0.383 66,727 0.3831 -1.39%
2015-11-27 0 0.720 0.710 0.720 0.710 0.720 120,000 86,200 0.7183 0.388 0.383 0.388 0.383 0.388 222,422 0.3876 -2.70%
2015-11-26 0 0.740 0.710 0.750 0.740 0.740 2,000 1,480 0.7400 0.399 0.383 0.405 0.399 0.399 3,707 0.3992 2.78%
2015-11-25 0 0.720 0.720 0.750 0.720 0.770 52,000 37,680 0.7246 0.388 0.388 0.405 0.388 0.415 96,383 0.3909 -1.37%
2015-11-24 0 0.730 0.720 0.750 - - 8,000 5,760 0.7200 0.394 0.388 0.405 - - 14,828 0.3885 0.00%
2015-11-23 0 0.730 0.720 0.730 0.730 0.740 144,000 105,220 0.7307 0.394 0.388 0.394 0.394 0.399 266,906 0.3942 -1.35%
2015-11-20 0 0.740 0.730 0.740 0.740 0.750 360,000 268,940 0.7471 0.399 0.394 0.399 0.399 0.405 667,265 0.4030 -2.63%
2015-11-19 0 0.760 0.730 0.770 0.740 0.790 532,000 400,860 0.7535 0.410 0.394 0.415 0.399 0.426 986,070 0.4065 2.70%
2015-11-18 0 0.740 0.740 0.750 0.740 0.770 352,000 262,940 0.7470 0.399 0.399 0.405 0.399 0.415 652,437 0.4030 0.00%
2015-11-17 0 0.740 0.720 0.740 0.720 0.770 2,348,000 1,773,540 0.7553 0.399 0.388 0.399 0.388 0.415 4,352,051 0.4075 1.37%
2015-11-16 0 0.730 0.700 0.730 0.700 0.750 1,812,000 1,283,540 0.7084 0.394 0.378 0.394 0.378 0.405 3,358,568 0.3822 0.00%
2015-11-13 0 0.730 0.720 0.730 0.720 0.910 17,726,000 14,685,800 0.8285 0.394 0.388 0.394 0.388 0.491 32,855,392 0.4470 -6.41%
2015-11-12 0 0.780 0.760 0.780 0.690 0.810 1,532,000 1,160,780 0.7577 0.421 0.410 0.421 0.372 0.437 2,839,584 0.4088 4.00%
2015-11-11 0 0.750 0.680 0.750 0.770 0.770 6,000 4,620 0.7700 0.405 0.367 0.405 0.415 0.415 11,121 0.4154 4.17%
2015-11-10 0 0.720 0.700 0.720 0.660 0.750 1,154,000 781,860 0.6775 0.388 0.378 0.388 0.356 0.405 2,138,955 0.3655 0.00%
2015-11-09 0 0.720 0.690 0.730 0.720 0.720 60,000 43,200 0.7200 0.388 0.372 0.394 0.388 0.388 111,211 0.3885 0.00%
2015-11-06 0 0.720 0.720 0.750 - - 0 0 - 0.388 0.388 0.405 - - 0 - 0.00%
2015-11-05 0 0.720 0.720 0.760 0.720 0.720 184,000 132,480 0.7200 0.388 0.388 0.410 0.388 0.388 341,047 0.3885 0.00%
2015-11-04 0 0.720 0.720 0.750 0.720 0.730 154,000 111,320 0.7229 0.388 0.388 0.405 0.388 0.394 285,441 0.3900 1.41%
2015-11-03 0 0.710 0.710 0.740 0.710 0.710 232,000 166,360 0.7171 0.383 0.383 0.399 0.383 0.383 430,015 0.3869 1.43%
2015-11-02 0 0.700 0.690 0.720 0.700 0.700 182,000 128,820 0.7078 0.378 0.372 0.388 0.378 0.378 337,340 0.3819 -4.11%
2015-10-30 0 0.730 0.700 0.750 0.730 0.730 18,000 13,140 0.7300 0.394 0.378 0.405 0.394 0.394 33,363 0.3938 -1.35%
2015-10-29 0 0.740 0.720 0.740 - - 0 0 - 0.399 0.388 0.399 - - 0 - 0.00%
2015-10-28 0 0.740 0.690 0.740 0.720 0.740 594,000 426,120 0.7174 0.399 0.372 0.399 0.388 0.399 1,100,987 0.3870 7.25%
2015-10-27 0 0.690 0.690 0.710 0.690 0.700 250,000 173,000 0.6920 0.372 0.372 0.383 0.372 0.378 463,379 0.3733 -5.48%
2015-10-26 0 0.730 0.700 0.730 0.700 0.730 176,000 124,820 0.7092 0.394 0.378 0.394 0.378 0.394 326,218 0.3826 2.82%
2015-10-23 0 0.710 0.710 0.740 0.710 0.770 42,000 30,740 0.7319 0.383 0.383 0.399 0.383 0.415 77,848 0.3949 -1.39%
2015-10-22 0 0.720 0.720 0.740 0.720 0.750 86,000 64,020 0.7444 0.388 0.388 0.399 0.388 0.405 159,402 0.4016 -6.49%
2015-10-20 0 0.770 0.720 0.770 0.720 0.790 100,000 77,700 0.7770 0.415 0.388 0.415 0.388 0.426 185,351 0.4192 6.94%
2015-10-19 0 0.720 0.680 0.750 0.710 0.720 50,000 35,800 0.7160 0.388 0.367 0.405 0.383 0.388 92,676 0.3863 0.00%
2015-10-16 0 0.720 0.700 0.720 - - 188,000 133,680 0.7111 0.388 0.378 0.388 - - 348,461 0.3836 -1.37%
2015-10-15 0 0.730 0.700 0.730 - - 0 0 - 0.394 0.378 0.394 - - 0 - -1.35%
2015-10-14 0 0.740 0.700 0.740 - - 144,000 102,240 0.7100 0.399 0.378 0.399 - - 266,906 0.3831 -1.33%
2015-10-13 0 0.750 0.700 0.750 - - 0 0 - 0.405 0.378 0.405 - - 0 - 0.00%
2015-10-12 0 0.750 0.700 0.770 0.730 0.750 78,000 57,460 0.7367 0.405 0.378 0.415 0.394 0.405 144,574 0.3974 5.63%
2015-10-09 0 0.710 0.700 0.710 0.690 0.710 450,000 311,780 0.6928 0.383 0.378 0.383 0.372 0.383 834,081 0.3738 0.00%
2015-10-08 0 0.710 0.670 0.760 0.700 0.710 60,000 42,500 0.7083 0.383 0.361 0.410 0.378 0.383 111,211 0.3822 1.43%
2015-10-07 0 0.700 0.680 0.700 0.700 0.700 148,000 102,220 0.6907 0.378 0.367 0.378 0.378 0.378 274,320 0.3726 0.00%
2015-10-06 0 0.700 0.660 0.700 - - 0 0 - 0.378 0.356 0.378 - - 0 - 0.00%
2015-10-05 0 0.700 0.650 0.700 - - 0 0 - 0.378 0.351 0.378 - - 0 - 0.00%
2015-10-02 0 0.700 0.660 0.700 - - 0 0 - 0.378 0.356 0.378 - - 0 - 0.00%
2015-09-30 0 0.700 0.690 0.710 0.690 0.700 166,000 115,720 0.6971 0.378 0.372 0.383 0.372 0.378 307,683 0.3761 -2.78%
2015-09-29 0 0.720 0.670 0.730 0.670 0.720 20,000 13,900 0.6950 0.388 0.361 0.394 0.361 0.388 37,070 0.3750 4.35%
2015-09-25 0 0.690 0.670 0.720 - - 0 0 - 0.372 0.361 0.388 - - 0 - 0.00%
2015-09-24 0 0.690 0.650 0.700 - - 0 0 - 0.372 0.351 0.378 - - 0 - 0.00%
2015-09-23 0 0.690 0.670 0.690 - - 0 0 - 0.372 0.361 0.372 - - 0 - -1.43%
2015-09-22 0 0.700 0.680 0.700 - - 0 0 - 0.378 0.367 0.378 - - 0 - 0.00%
2015-09-21 0 0.700 0.670 0.700 - - 0 0 - 0.378 0.361 0.378 - - 0 - 0.00%
2015-09-18 0 0.700 0.690 0.700 0.690 0.700 110,000 76,700 0.6973 0.378 0.372 0.378 0.372 0.378 203,887 0.3762 0.00%
2015-09-17 0 0.700 0.680 0.700 - - 0 0 - 0.378 0.367 0.378 - - 0 - 0.00%
2015-09-16 0 0.700 0.670 0.710 - - 0 0 - 0.378 0.361 0.383 - - 0 - 0.00%
2015-09-15 0 0.700 0.670 0.760 - - 0 0 - 0.378 0.361 0.410 - - 0 - 0.00%
2015-09-14 0 0.700 0.680 0.750 0.700 0.700 150,000 105,000 0.7000 0.378 0.367 0.405 0.378 0.378 278,027 0.3777 0.00%
2015-09-11 0 0.700 0.680 0.730 - - 0 0 - 0.378 0.367 0.394 - - 0 - 0.00%
2015-09-10 0 0.700 0.660 0.730 0.700 0.700 10,000 7,000 0.7000 0.378 0.356 0.394 0.378 0.378 18,535 0.3777 0.00%
2015-09-09 0 0.700 0.680 0.720 - - 0 0 - 0.378 0.367 0.388 - - 0 - 0.00%
2015-09-08 0 0.700 0.690 0.740 0.640 0.700 70,000 46,700 0.6671 0.378 0.372 0.399 0.345 0.378 129,746 0.3599 2.94%
2015-09-07 0 0.680 0.640 0.740 - - 0 0 - 0.367 0.345 0.399 - - 0 - 0.00%
2015-09-04 0 0.680 0.660 0.740 - - 0 0 - 0.367 0.356 0.399 - - 0 - 0.00%
2015-09-02 0 0.680 0.670 0.700 0.630 0.680 106,000 67,780 0.6394 0.367 0.361 0.378 0.340 0.367 196,473 0.3450 1.49%
2015-09-01 0 0.670 0.670 0.700 0.670 0.740 318,000 222,720 0.7004 0.361 0.361 0.378 0.361 0.399 589,418 0.3779 -10.67%
2015-08-31 0 0.750 0.720 0.750 0.830 0.830 10,000 8,300 0.8300 0.405 0.388 0.405 0.448 0.448 18,535 0.4478 7.14%
2015-08-28 0 0.700 0.680 0.700 0.690 0.800 76,000 52,880 0.6958 0.378 0.367 0.378 0.372 0.432 140,867 0.3754 0.00%
2015-08-27 0 0.700 0.690 0.700 0.690 0.800 132,000 93,620 0.7092 0.378 0.372 0.378 0.372 0.432 244,664 0.3826 1.45%
2015-08-26 0 0.690 0.650 0.690 0.600 0.690 186,000 122,120 0.6566 0.372 0.351 0.372 0.324 0.372 344,754 0.3542 -2.82%
2015-08-25 0 0.710 0.600 0.710 - - 0 0 - 0.383 0.324 0.383 - - 0 - 0.00%
2015-08-24 0 0.710 0.650 0.710 - - 0 0 - 0.383 0.351 0.383 - - 0 - -1.39%
2015-08-21 0 0.720 0.690 0.720 0.690 0.820 140,000 99,560 0.7111 0.388 0.372 0.388 0.372 0.442 259,492 0.3837 -1.37%
2015-08-20 0 0.730 0.710 0.750 0.710 0.730 6,000 4,300 0.7167 0.394 0.383 0.405 0.383 0.394 11,121 0.3867 -1.35%
2015-08-19 0 0.740 0.740 0.770 0.730 0.790 292,000 222,680 0.7626 0.399 0.399 0.415 0.394 0.426 541,226 0.4114 -7.50%
2015-08-18 0 0.800 0.790 0.830 - - 0 0 - 0.432 0.426 0.448 - - 0 - 0.00%
2015-08-17 0 0.800 0.800 0.820 0.790 0.850 1,100,000 899,660 0.8179 0.432 0.432 0.442 0.426 0.459 2,038,866 0.4413 2.56%
2015-08-14 0 0.780 0.780 0.800 0.770 0.780 354,000 276,020 0.7797 0.421 0.421 0.432 0.415 0.421 656,144 0.4207 0.00%
2015-08-13 0 0.780 0.780 0.810 0.750 0.810 576,000 452,640 0.7858 0.421 0.421 0.437 0.405 0.437 1,067,624 0.4240 -1.27%
2015-08-12 0 0.790 0.760 0.800 - - 0 0 - 0.426 0.410 0.432 - - 0 - 0.00%
2015-08-11 0 0.790 0.770 0.810 0.790 0.800 260,000 205,540 0.7905 0.426 0.415 0.437 0.426 0.432 481,914 0.4265 0.00%
2015-08-10 0 0.790 0.790 0.810 0.750 0.810 466,000 361,080 0.7748 0.426 0.426 0.437 0.405 0.437 863,738 0.4180 2.60%
2015-08-07 0 0.770 0.770 0.790 0.760 0.800 748,000 582,900 0.7793 0.415 0.415 0.426 0.410 0.432 1,386,429 0.4204 4.05%
2015-08-06 0 0.740 0.740 0.760 0.740 0.770 150,000 114,700 0.7647 0.399 0.399 0.410 0.399 0.415 278,027 0.4125 -2.63%
2015-08-05 0 0.760 0.760 0.780 0.750 0.760 386,000 291,880 0.7562 0.410 0.410 0.421 0.405 0.410 715,456 0.4080 0.00%
2015-08-04 0 0.760 0.760 0.790 0.720 0.790 538,000 412,660 0.7670 0.410 0.410 0.426 0.388 0.426 997,191 0.4138 2.70%
2015-08-03 0 0.740 0.740 0.770 0.730 0.770 1,118,000 829,760 0.7422 0.399 0.399 0.415 0.394 0.415 2,072,229 0.4004 0.00%
2015-07-31 0 0.740 0.740 0.790 0.740 0.780 400,000 301,640 0.7541 0.399 0.399 0.426 0.399 0.421 741,406 0.4068 0.00%
2015-07-30 0 0.740 0.740 0.770 0.730 0.760 390,000 293,340 0.7522 0.399 0.399 0.415 0.394 0.410 722,871 0.4058 -1.33%
2015-07-29 0 0.750 0.750 0.770 0.710 0.750 722,000 532,080 0.7370 0.405 0.405 0.415 0.383 0.405 1,338,237 0.3976 0.00%
2015-07-28 0 0.750 0.730 0.760 0.730 0.780 434,000 327,280 0.7541 0.405 0.394 0.410 0.394 0.421 804,425 0.4068 5.63%
2015-07-27 0 0.710 0.710 0.750 0.700 0.780 1,376,000 1,008,040 0.7326 0.383 0.383 0.405 0.378 0.421 2,550,436 0.3952 -2.74%
2015-07-24 0 0.730 0.730 0.770 0.730 0.740 140,000 103,400 0.7386 0.394 0.394 0.415 0.394 0.399 259,492 0.3985 -2.67%
2015-07-23 0 0.750 0.730 0.760 0.740 0.770 162,000 120,040 0.7410 0.405 0.394 0.410 0.399 0.415 300,269 0.3998 0.00%
2015-07-22 0 0.750 0.730 0.750 0.710 0.760 1,384,000 1,000,680 0.7230 0.405 0.394 0.405 0.383 0.410 2,565,264 0.3901 -6.25%
2015-07-21 0 0.800 0.800 0.810 0.800 0.800 10,000 8,000 0.8000 0.432 0.432 0.437 0.432 0.432 18,535 0.4316 0.00%
2015-07-20 0 0.800 0.800 0.810 0.800 0.820 82,000 66,600 0.8122 0.432 0.432 0.437 0.432 0.442 151,988 0.4382 0.00%
2015-07-17 0 0.800 0.790 0.820 0.780 0.820 368,000 293,920 0.7987 0.432 0.426 0.442 0.421 0.442 682,093 0.4309 6.67%
2015-07-16 0 0.750 0.750 0.770 0.750 0.790 400,000 306,640 0.7666 0.405 0.405 0.415 0.405 0.426 741,406 0.4136 -1.32%
2015-07-15 0 0.760 0.730 0.770 0.730 0.780 344,000 257,060 0.7473 0.410 0.394 0.415 0.394 0.421 637,609 0.4032 -2.56%
2015-07-14 0 0.780 0.760 0.790 0.750 0.850 980,000 778,500 0.7944 0.421 0.410 0.426 0.405 0.459 1,816,444 0.4286 1.30%
2015-07-13 0 0.770 0.740 0.790 0.690 0.770 902,000 665,500 0.7378 0.415 0.399 0.426 0.372 0.415 1,671,870 0.3981 11.59%
2015-07-10 0 0.690 0.690 0.710 0.680 0.730 620,000 432,260 0.6972 0.372 0.372 0.383 0.367 0.394 1,149,179 0.3761 2.99%
2015-07-09 0 0.670 0.660 0.670 0.650 0.700 1,456,000 980,380 0.6733 0.361 0.356 0.361 0.351 0.378 2,698,717 0.3633 11.67%
2015-07-08 0 0.600 0.590 0.620 0.590 0.690 2,272,000 1,396,800 0.6148 0.324 0.318 0.334 0.318 0.372 4,211,184 0.3317 -14.29%
2015-07-07 0 0.700 0.650 0.700 0.680 0.700 442,000 307,700 0.6962 0.378 0.351 0.378 0.367 0.378 819,253 0.3756 -6.67%
2015-07-06 0 0.750 0.690 0.750 0.650 0.830 1,716,000 1,224,820 0.7138 0.405 0.372 0.405 0.351 0.448 3,180,630 0.3851 -9.64%
2015-07-03 0 0.830 0.770 0.830 0.760 0.930 652,000 539,140 0.8269 0.448 0.415 0.448 0.410 0.502 1,208,491 0.4461 -7.78%
2015-07-02 0 0.900 0.890 0.900 0.900 0.940 334,000 305,720 0.9153 0.486 0.480 0.486 0.486 0.507 619,074 0.4938 -6.25%
2015-06-30 0 0.960 0.930 0.970 0.930 0.960 162,000 154,040 0.9509 0.518 0.502 0.523 0.502 0.518 300,269 0.5130 0.00%
2015-06-29 0 0.960 0.920 0.950 0.900 1.020 1,026,000 968,340 0.9438 0.518 0.496 0.513 0.486 0.550 1,901,706 0.5092 -5.88%
2015-06-26 0 1.020 0.980 1.020 0.950 1.040 828,000 828,960 1.0012 0.550 0.529 0.550 0.513 0.561 1,534,710 0.5401 2.00%
2015-06-25 0 1.000 0.980 1.020 1.000 1.040 1,046,000 1,056,900 1.0104 0.540 0.529 0.550 0.540 0.561 1,938,776 0.5451 1.01%
2015-06-24 0 0.990 0.980 0.990 0.960 1.000 611,900 603,225 0.9858 0.534 0.529 0.534 0.518 0.540 1,134,165 0.5319 3.13%
2015-06-23 0 0.960 0.950 0.960 0.960 0.980 162,000 157,120 0.9699 0.518 0.513 0.518 0.518 0.529 300,269 0.5233 -2.04%
2015-06-22 0 0.980 0.960 0.980 0.950 0.980 132,000 127,780 0.9680 0.529 0.518 0.529 0.513 0.529 244,664 0.5223 0.00%
2015-06-19 0 0.980 0.960 0.980 0.970 1.010 888,000 865,680 0.9749 0.529 0.518 0.529 0.523 0.545 1,645,921 0.5260 1.03%
2015-06-18 0 0.970 0.970 0.980 0.970 1.030 300,000 296,740 0.9891 0.523 0.523 0.529 0.523 0.556 556,054 0.5337 -2.02%
2015-06-17 0 0.990 0.970 0.990 0.990 1.040 70,000 70,160 1.0023 0.534 0.523 0.534 0.534 0.561 129,746 0.5407 4.21%
2015-06-16 0 0.950 0.940 0.970 0.950 0.990 460,000 454,540 0.9881 0.513 0.507 0.523 0.513 0.534 852,617 0.5331 -5.00%
2015-06-15 0 1.000 0.980 1.000 0.960 1.040 1,890,000 1,874,620 0.9919 0.540 0.529 0.540 0.518 0.561 3,503,142 0.5351 6.38%
2015-06-12 0 0.940 0.940 0.950 0.920 1.000 612,000 584,160 0.9545 0.507 0.507 0.513 0.496 0.540 1,134,351 0.5150 -6.00%
2015-06-11 0 1.000 0.930 1.000 0.940 1.010 226,000 213,760 0.9458 0.540 0.502 0.540 0.507 0.545 418,894 0.5103 5.26%
2015-06-10 0 0.950 0.920 0.950 0.910 1.050 736,000 714,480 0.9708 0.513 0.496 0.513 0.491 0.566 1,364,186 0.5237 -1.04%
2015-06-09 0 0.960 0.920 0.960 0.880 1.000 1,292,000 1,190,240 0.9212 0.518 0.496 0.518 0.475 0.540 2,394,740 0.4970 0.00%
2015-06-08 0 0.960 0.950 0.970 0.930 0.980 1,012,000 964,400 0.9530 0.518 0.513 0.523 0.502 0.529 1,875,756 0.5141 0.00%
2015-06-05 0 0.960 0.930 0.960 0.920 1.010 652,000 629,460 0.9654 0.518 0.502 0.518 0.496 0.545 1,208,491 0.5209 -4.00%
2015-06-04 0 1.000 0.950 1.000 0.950 1.020 1,236,000 1,218,200 0.9856 0.540 0.513 0.540 0.513 0.550 2,290,944 0.5317 1.01%
2015-06-03 0 0.990 0.960 0.990 0.950 1.050 1,712,000 1,719,180 1.0042 0.534 0.518 0.534 0.513 0.566 3,173,216 0.5418 -6.60%
2015-06-02 0 1.060 1.040 1.060 1.050 1.080 488,000 516,360 1.0581 0.572 0.561 0.572 0.566 0.583 904,515 0.5709 -0.93%
2015-06-01 0 1.070 1.060 1.070 1.060 1.110 1,010,000 1,091,840 1.0810 0.577 0.572 0.577 0.572 0.599 1,872,049 0.5832 0.00%
2015-05-29 0 1.070 1.060 1.070 1.070 1.140 1,068,000 1,179,820 1.1047 0.577 0.572 0.577 0.577 0.615 1,979,553 0.5960 -2.73%
2015-05-28 0 1.100 1.100 1.110 1.010 1.130 2,544,000 2,758,560 1.0843 0.593 0.593 0.599 0.545 0.610 4,715,340 0.5850 3.77%
2015-05-27 0 1.060 1.060 1.080 1.040 1.130 1,798,000 1,949,300 1.0841 0.572 0.572 0.583 0.561 0.610 3,332,619 0.5849 -4.50%
2015-05-26 0 1.110 1.110 1.120 1.050 1.200 6,732,000 7,691,920 1.1426 0.599 0.599 0.604 0.566 0.647 12,477,858 0.6164 11.00%
2015-05-22 0 1.000 0.980 1.000 0.930 1.000 3,700,000 3,624,740 0.9797 0.540 0.529 0.540 0.502 0.540 6,858,002 0.5285 8.70%
2015-05-21 0 0.920 0.920 0.930 0.900 0.940 1,822,000 1,690,180 0.9277 0.496 0.496 0.502 0.486 0.507 3,377,103 0.5005 4.55%
2015-05-20 0 0.880 0.870 0.880 0.850 0.930 1,322,000 1,175,280 0.8890 0.475 0.469 0.475 0.459 0.502 2,450,346 0.4796 2.33%
2015-05-19 0 0.860 0.860 0.870 0.830 0.890 1,440,000 1,236,880 0.8589 0.464 0.464 0.469 0.448 0.480 2,669,060 0.4634 -2.27%
2015-05-18 0 0.880 0.870 0.890 0.830 0.940 2,626,000 2,333,460 0.8886 0.475 0.469 0.480 0.448 0.507 4,867,328 0.4794 7.32%
2015-05-15 0 0.820 0.810 0.850 0.800 0.850 332,000 273,880 0.8249 0.442 0.437 0.459 0.432 0.459 615,367 0.4451 0.00%
2015-05-14 0 0.820 0.820 0.830 0.800 0.860 446,000 367,320 0.8236 0.442 0.442 0.448 0.432 0.464 826,667 0.4443 2.50%
2015-05-13 0 0.800 0.790 0.810 0.790 0.810 358,000 287,040 0.8018 0.432 0.426 0.437 0.426 0.437 663,558 0.4326 -2.44%
2015-05-12 0 0.820 0.810 0.820 0.810 0.820 228,000 186,600 0.8184 0.442 0.437 0.442 0.437 0.442 422,601 0.4416 -1.20%
2015-05-11 0 0.830 0.830 0.840 0.830 0.840 326,000 273,740 0.8397 0.448 0.448 0.453 0.448 0.453 604,246 0.4530 -2.35%
2015-05-08 0 0.850 0.830 0.850 0.800 0.850 498,000 410,140 0.8236 0.459 0.448 0.459 0.432 0.459 923,050 0.4443 4.94%
2015-05-07 0 0.810 0.800 0.810 0.800 0.820 906,000 727,060 0.8025 0.437 0.432 0.437 0.432 0.442 1,679,284 0.4330 -1.22%
2015-05-06 0 0.820 0.810 0.830 0.820 0.880 844,000 712,420 0.8441 0.442 0.437 0.448 0.442 0.475 1,564,366 0.4554 0.00%
2015-05-05 0 0.820 0.810 0.840 0.790 0.840 822,000 667,280 0.8118 0.442 0.437 0.453 0.426 0.453 1,523,589 0.4380 -1.20%
2015-05-04 0 0.830 0.820 0.830 0.760 0.830 2,434,000 1,962,180 0.8062 0.448 0.442 0.448 0.410 0.448 4,511,454 0.4349 10.67%
2015-04-30 0 0.750 0.740 0.760 0.720 0.780 1,150,000 860,560 0.7483 0.405 0.399 0.410 0.388 0.421 2,131,541 0.4037 -3.85%
2015-04-29 0 0.780 0.760 0.800 0.770 0.800 270,000 213,400 0.7904 0.421 0.410 0.432 0.415 0.432 500,449 0.4264 0.00%
2015-04-28 0 0.780 0.780 0.790 0.760 0.810 1,130,000 872,860 0.7724 0.421 0.421 0.426 0.410 0.437 2,094,471 0.4167 1.30%
2015-04-27 0 0.770 0.770 0.810 0.760 0.840 1,028,000 825,200 0.8027 0.415 0.415 0.437 0.410 0.453 1,905,413 0.4331 0.00%
2015-04-24 0 0.770 0.750 0.780 0.750 0.780 456,000 345,060 0.7567 0.415 0.405 0.421 0.405 0.421 845,202 0.4083 0.00%
2015-04-23 0 0.770 0.750 0.770 0.730 0.770 344,000 257,900 0.7497 0.415 0.405 0.415 0.394 0.415 637,609 0.4045 2.67%
2015-04-22 0 0.750 0.740 0.750 0.720 0.750 472,000 348,860 0.7391 0.405 0.399 0.405 0.388 0.405 874,859 0.3988 1.35%
2015-04-21 0 0.740 0.720 0.740 0.690 0.750 208,000 151,720 0.7294 0.399 0.388 0.399 0.372 0.405 385,531 0.3935 7.25%
2015-04-20 0 0.690 0.680 0.720 0.680 0.700 356,000 247,380 0.6949 0.372 0.367 0.388 0.367 0.378 659,851 0.3749 -8.00%
2015-04-17 0 0.750 0.730 0.750 0.720 0.770 1,084,000 813,040 0.7500 0.405 0.394 0.405 0.388 0.415 2,009,209 0.4047 4.17%
2015-04-16 0 0.720 0.720 0.730 0.680 0.730 400,000 286,900 0.7173 0.388 0.388 0.394 0.367 0.394 741,406 0.3870 5.88%
2015-04-15 0 0.680 0.680 0.690 0.650 0.720 912,000 611,060 0.6700 0.367 0.367 0.372 0.351 0.388 1,690,405 0.3615 0.00%
2015-04-14 0 0.680 0.680 0.700 0.680 0.750 374,000 273,060 0.7301 0.367 0.367 0.378 0.367 0.405 693,214 0.3939 -5.56%
2015-04-13 0 0.720 0.680 0.720 0.690 0.730 752,000 534,380 0.7106 0.388 0.367 0.388 0.372 0.394 1,393,843 0.3834 5.88%
2015-04-10 0 0.680 0.680 0.690 0.660 0.680 246,000 164,980 0.6707 0.367 0.367 0.372 0.356 0.367 455,964 0.3618 3.03%
2015-04-09 0 0.660 0.640 0.660 0.640 0.700 616,000 409,760 0.6652 0.356 0.345 0.356 0.345 0.378 1,141,765 0.3589 0.00%
2015-04-08 0 0.660 0.650 0.660 0.620 0.660 780,000 505,380 0.6479 0.356 0.351 0.356 0.334 0.356 1,445,741 0.3496 6.45%
2015-04-02 0 0.620 0.610 0.630 0.600 0.620 124,000 75,980 0.6127 0.334 0.329 0.340 0.324 0.334 229,836 0.3306 3.33%
2015-04-01 0 0.600 0.580 0.610 0.590 0.600 180,000 107,940 0.5997 0.324 0.313 0.329 0.318 0.324 333,633 0.3235 0.00%
2015-03-31 0 0.600 0.580 0.600 0.580 0.600 322,000 190,600 0.5919 0.324 0.313 0.324 0.313 0.324 596,832 0.3194 0.00%
2015-03-30 0 0.600 0.600 0.610 0.600 0.600 106,000 63,600 0.6000 0.324 0.324 0.329 0.324 0.324 196,473 0.3237 -1.64%
2015-03-27 0 0.610 0.600 0.610 0.600 0.620 294,000 178,580 0.6074 0.329 0.324 0.329 0.324 0.334 544,933 0.3277 5.17%
2015-03-26 0 0.580 0.580 0.590 0.580 0.590 418,000 243,680 0.5830 0.313 0.313 0.318 0.313 0.318 774,769 0.3145 0.00%
2015-03-25 0 0.580 0.580 0.590 0.580 0.600 154,000 89,900 0.5838 0.313 0.313 0.318 0.313 0.324 285,441 0.3150 -3.33%
2015-03-24 0 0.600 0.580 0.600 0.580 0.600 190,000 111,300 0.5858 0.324 0.313 0.324 0.313 0.324 352,168 0.3160 1.69%
2015-03-23 0 0.590 0.580 0.590 0.580 0.600 612,000 359,220 0.5870 0.318 0.313 0.318 0.313 0.324 1,134,351 0.3167 0.00%
2015-03-20 0 0.590 0.580 0.610 0.590 0.620 142,000 87,140 0.6137 0.318 0.313 0.329 0.318 0.334 263,199 0.3311 -1.67%
2015-03-19 0 0.600 0.580 0.610 0.590 0.600 98,000 58,260 0.5945 0.324 0.313 0.329 0.318 0.324 181,644 0.3207 -3.23%
2015-03-18 0 0.620 0.590 0.630 - - 0 0 - 0.334 0.318 0.340 - - 0 - 0.00%
2015-03-17 0 0.620 0.590 0.620 - - 0 0 - 0.334 0.318 0.334 - - 0 - 0.00%
2015-03-16 0 0.620 0.600 0.620 0.590 0.620 138,000 82,840 0.6003 0.334 0.324 0.334 0.318 0.334 255,785 0.3239 3.33%
2015-03-13 0 0.600 0.600 0.630 0.600 0.600 10,000 6,000 0.6000 0.324 0.324 0.340 0.324 0.324 18,535 0.3237 0.00%
2015-03-12 0 0.600 0.590 0.650 0.590 0.600 98,000 58,440 0.5963 0.324 0.318 0.351 0.318 0.324 181,644 0.3217 1.69%
2015-03-11 0 0.590 0.590 0.610 0.590 0.630 684,000 412,020 0.6024 0.318 0.318 0.329 0.318 0.340 1,267,804 0.3250 -4.84%
2015-03-10 0 0.620 0.600 0.620 - - 0 0 - 0.334 0.324 0.334 - - 0 - 0.00%
2015-03-09 0 0.620 0.600 0.620 0.620 0.620 170,000 105,400 0.6200 0.334 0.324 0.334 0.334 0.334 315,097 0.3345 -1.59%
2015-03-06 0 0.630 0.630 0.640 0.600 0.630 50,000 30,620 0.6124 0.340 0.340 0.345 0.324 0.340 92,676 0.3304 1.61%
2015-03-05 0 0.620 0.610 0.620 0.600 0.620 52,000 31,240 0.6008 0.334 0.329 0.334 0.324 0.334 96,383 0.3241 0.00%
2015-03-04 0 0.620 0.600 0.630 0.620 0.620 10,000 6,200 0.6200 0.334 0.324 0.340 0.334 0.334 18,535 0.3345 0.00%
2015-03-03 0 0.620 0.610 0.630 0.600 0.620 4,000 2,440 0.6100 0.334 0.329 0.340 0.324 0.334 7,414 0.3291 -4.62%
2015-03-02 0 0.650 0.620 0.650 - - 0 0 - 0.351 0.334 0.351 - - 0 - 0.00%
2015-02-27 0 0.650 0.620 0.660 - - 0 0 - 0.351 0.334 0.356 - - 0 - 0.00%
2015-02-26 0 0.650 0.620 0.650 - - 50,000 31,500 0.6300 0.351 0.334 0.351 - - 92,676 0.3399 0.00%
2015-02-25 0 0.650 0.640 0.660 0.650 0.650 130,000 84,500 0.6500 0.351 0.345 0.356 0.351 0.351 240,957 0.3507 0.00%
2015-02-24 0 0.650 0.620 0.660 0.630 0.650 98,000 63,660 0.6496 0.351 0.334 0.356 0.340 0.351 181,644 0.3505 6.56%
2015-02-23 0 0.610 0.610 0.630 0.610 0.610 44,000 26,840 0.6100 0.329 0.329 0.340 0.329 0.329 81,555 0.3291 -1.61%
2015-02-18 0 0.620 0.610 0.620 0.620 0.630 210,000 130,700 0.6224 0.334 0.329 0.334 0.334 0.340 389,238 0.3358 -1.59%
2015-02-17 0 0.630 0.620 0.640 0.610 0.630 540,000 332,740 0.6162 0.340 0.334 0.345 0.329 0.340 1,000,898 0.3324 -3.08%
2015-02-16 0 0.650 0.630 0.650 0.630 0.660 22,000 13,920 0.6327 0.351 0.340 0.351 0.340 0.356 40,777 0.3414 3.17%
2015-02-13 0 0.630 0.630 0.650 0.620 0.630 64,000 40,220 0.6284 0.340 0.340 0.351 0.334 0.340 118,625 0.3391 1.61%
2015-02-12 0 0.620 0.610 0.650 - - 0 0 - 0.334 0.329 0.351 - - 0 - 0.00%
2015-02-11 0 0.620 0.620 0.640 0.620 0.620 10,000 6,200 0.6200 0.334 0.334 0.345 0.334 0.334 18,535 0.3345 -3.12%
2015-02-10 0 0.640 0.620 0.650 0.620 0.640 72,000 44,680 0.6206 0.345 0.334 0.351 0.334 0.345 133,453 0.3348 -3.03%
2015-02-09 0 0.660 0.620 0.660 - - 0 0 - 0.356 0.334 0.356 - - 0 - 0.00%
2015-02-06 0 0.660 0.620 0.690 0.620 0.660 48,000 30,400 0.6333 0.356 0.334 0.372 0.334 0.356 88,969 0.3417 3.13%
2015-02-05 0 0.640 0.620 0.650 - - 0 0 - 0.345 0.334 0.351 - - 0 - 0.00%
2015-02-04 0 0.640 0.620 0.660 - - 0 0 - 0.345 0.334 0.356 - - 0 - 0.00%
2015-02-03 0 0.640 0.640 0.650 0.640 0.640 2,000 1,280 0.6400 0.345 0.345 0.351 0.345 0.345 3,707 0.3453 0.00%
2015-02-02 0 0.640 0.640 0.660 0.620 0.640 76,000 47,680 0.6274 0.345 0.345 0.356 0.334 0.345 140,867 0.3385 3.23%
2015-01-30 0 0.620 0.620 0.650 0.620 0.630 52,000 32,260 0.6204 0.334 0.334 0.351 0.334 0.340 96,383 0.3347 -6.06%
2015-01-29 0 0.660 0.620 0.660 - - 0 0 - 0.356 0.334 0.356 - - 0 - 0.00%
2015-01-28 0 0.660 0.630 0.660 0.640 0.670 10,000 6,480 0.6480 0.356 0.340 0.356 0.345 0.361 18,535 0.3496 6.45%
2015-01-27 0 0.620 0.620 0.640 - - 0 0 - 0.334 0.334 0.345 - - 0 - 0.00%
2015-01-26 0 0.620 0.620 0.670 0.620 0.620 2,000 1,240 0.6200 0.334 0.334 0.361 0.334 0.334 3,707 0.3345 0.00%
2015-01-23 0 0.620 0.620 0.670 0.610 0.630 52,000 32,200 0.6192 0.334 0.334 0.361 0.329 0.340 96,383 0.3341 0.00%
2015-01-22 0 0.620 0.610 0.660 0.620 0.620 6,000 3,720 0.6200 0.334 0.329 0.356 0.334 0.334 11,121 0.3345 0.00%
2015-01-21 0 0.620 0.610 0.620 - - 0 0 - 0.334 0.329 0.334 - - 0 - 0.00%
2015-01-20 0 0.620 0.580 0.620 0.620 0.630 50,000 31,420 0.6284 0.334 0.313 0.334 0.334 0.340 92,676 0.3390 0.00%
2015-01-19 0 0.620 0.580 0.620 - - 0 0 - 0.334 0.313 0.334 - - 0 - 0.00%
2015-01-16 0 0.620 0.610 0.630 - - 0 0 - 0.334 0.329 0.340 - - 0 - 0.00%
2015-01-15 0 0.620 0.620 0.630 0.620 0.620 52,000 32,240 0.6200 0.334 0.334 0.340 0.334 0.334 96,383 0.3345 -1.59%
2015-01-14 0 0.630 0.620 0.690 0.620 0.630 102,000 63,900 0.6265 0.340 0.334 0.372 0.334 0.340 189,058 0.3380 0.00%
2015-01-13 0 0.630 0.630 0.660 0.630 0.660 60,000 38,900 0.6483 0.340 0.340 0.356 0.340 0.356 111,211 0.3498 -1.56%
2015-01-12 0 0.640 0.640 0.690 0.630 0.640 102,000 64,280 0.6302 0.345 0.345 0.372 0.340 0.345 189,058 0.3400 -3.03%
2015-01-09 0 0.660 0.640 0.660 0.640 0.660 126,000 81,040 0.6432 0.356 0.345 0.356 0.345 0.356 233,543 0.3470 0.00%
2015-01-08 0 0.660 0.660 0.680 0.660 0.700 254,000 172,120 0.6776 0.356 0.356 0.367 0.356 0.378 470,793 0.3656 -2.94%
2015-01-07 0 0.680 0.670 0.690 0.620 0.690 538,000 362,120 0.6731 0.367 0.361 0.372 0.334 0.372 997,191 0.3631 11.48%
2015-01-06 0 0.610 0.610 0.640 0.600 0.650 110,000 71,020 0.6456 0.329 0.329 0.345 0.324 0.351 203,887 0.3483 -6.15%
2015-01-05 0 0.650 0.610 0.650 - - 0 0 - 0.351 0.329 0.351 - - 0 - 0.00%
2015-01-02 0 0.650 0.600 0.650 0.650 0.650 88,000 56,880 0.6464 0.351 0.324 0.351 0.351 0.351 163,109 0.3487 8.33%
2014-12-31 0 0.600 0.600 0.620 0.600 0.600 2,000 1,200 0.6000 0.324 0.324 0.334 0.324 0.324 3,707 0.3237 -4.76%
2014-12-30 0 0.630 0.600 0.640 - - 0 0 - 0.340 0.324 0.345 - - 0 - 0.00%
2014-12-29 0 0.630 0.600 0.630 0.630 0.630 130,000 81,900 0.6300 0.340 0.324 0.340 0.340 0.340 240,957 0.3399 5.00%
2014-12-24 0 0.600 0.570 0.640 0.600 0.600 20,000 12,000 0.6000 0.324 0.308 0.345 0.324 0.324 37,070 0.3237 0.00%
2014-12-23 0 0.600 0.560 0.630 0.600 0.600 60,000 36,000 0.6000 0.324 0.302 0.340 0.324 0.324 111,211 0.3237 0.00%
2014-12-22 0 0.600 0.590 0.620 - - 0 0 - 0.324 0.318 0.334 - - 0 - 0.00%
2014-12-19 0 0.600 0.600 0.620 0.600 0.630 150,000 92,000 0.6133 0.324 0.324 0.334 0.324 0.340 278,027 0.3309 -1.64%
2014-12-18 0 0.610 0.610 0.630 0.610 0.640 68,000 42,400 0.6235 0.329 0.329 0.340 0.329 0.345 126,039 0.3364 0.00%
2014-12-17 0 0.610 0.600 0.630 0.610 0.640 408,000 253,540 0.6214 0.329 0.324 0.340 0.329 0.345 756,234 0.3353 0.00%
2014-12-16 0 0.610 0.610 0.630 0.610 0.610 20,000 12,200 0.6100 0.329 0.329 0.340 0.329 0.329 37,070 0.3291 -3.17%
2014-12-15 0 0.630 0.610 0.630 - - 0 0 - 0.340 0.329 0.340 - - 0 - 0.00%
2014-12-12 0 0.630 0.620 0.630 0.610 0.640 266,000 165,340 0.6216 0.340 0.334 0.340 0.329 0.345 493,035 0.3354 -1.56%
2014-12-11 0 0.640 0.620 0.640 0.610 0.640 70,000 42,980 0.6140 0.345 0.334 0.345 0.329 0.345 129,746 0.3313 0.00%
2014-12-10 0 0.640 0.620 0.640 0.610 0.650 382,000 240,780 0.6303 0.345 0.334 0.345 0.329 0.351 708,042 0.3401 0.00%
2014-12-09 0 0.640 0.620 0.640 0.620 0.640 304,000 189,320 0.6228 0.345 0.334 0.345 0.334 0.345 563,468 0.3360 -1.54%
2014-12-08 0 0.650 0.630 0.650 0.640 0.670 320,000 208,820 0.6526 0.351 0.340 0.351 0.345 0.361 593,125 0.3521 -1.52%
2014-12-05 0 0.660 0.650 0.660 0.650 0.670 466,000 310,140 0.6655 0.356 0.351 0.356 0.351 0.361 863,738 0.3591 1.54%
2014-12-04 0 0.650 0.640 0.660 0.620 0.710 1,210,000 795,680 0.6576 0.351 0.345 0.356 0.334 0.383 2,242,752 0.3548 -7.14%
2014-12-03 0 0.700 0.690 0.700 0.690 0.710 552,000 385,240 0.6979 0.378 0.372 0.378 0.372 0.383 1,023,140 0.3765 -1.41%
2014-12-02 0 0.710 0.700 0.720 0.710 0.720 182,000 129,240 0.7101 0.383 0.378 0.388 0.383 0.388 337,340 0.3831 0.00%
2014-12-01 0 0.710 0.710 0.720 0.710 0.720 204,000 145,360 0.7125 0.383 0.383 0.388 0.383 0.388 378,117 0.3844 -4.05%
2014-11-28 0 0.740 0.720 0.740 0.720 0.740 278,000 203,240 0.7311 0.399 0.388 0.399 0.388 0.399 515,277 0.3944 1.37%
2014-11-27 0 0.730 0.720 0.730 0.720 0.740 696,000 506,960 0.7284 0.394 0.388 0.394 0.388 0.399 1,290,046 0.3930 -1.35%
2014-11-26 0 0.740 0.720 0.740 0.720 0.740 340,000 249,160 0.7328 0.399 0.388 0.399 0.388 0.399 630,195 0.3954 2.78%
2014-11-25 0 0.720 0.720 0.730 0.720 0.740 320,000 233,920 0.7310 0.388 0.388 0.394 0.388 0.399 593,125 0.3944 -4.00%
2014-11-24 0 0.750 0.730 0.750 0.720 0.750 192,000 141,480 0.7369 0.405 0.394 0.405 0.388 0.405 355,875 0.3976 1.35%
2014-11-21 0 0.740 0.710 0.740 0.710 0.740 232,000 168,120 0.7247 0.399 0.383 0.399 0.383 0.399 430,015 0.3910 -2.63%
2014-11-20 0 0.760 0.740 0.760 0.740 0.780 410,000 312,340 0.7618 0.410 0.399 0.410 0.399 0.421 759,941 0.4110 1.33%
2014-11-19 0 0.750 0.740 0.760 0.710 0.760 524,000 392,360 0.7488 0.405 0.399 0.410 0.383 0.410 971,241 0.4040 5.63%
2014-11-18 0 0.710 0.710 0.730 0.700 0.740 382,000 276,100 0.7228 0.383 0.383 0.394 0.378 0.399 708,042 0.3899 -1.39%
2014-11-17 0 0.720 0.720 0.730 0.720 0.740 1,356,000 983,620 0.7254 0.388 0.388 0.394 0.388 0.399 2,513,365 0.3914 -1.37%
2014-11-14 0 0.730 0.720 0.730 0.720 0.760 742,000 554,600 0.7474 0.394 0.388 0.394 0.388 0.410 1,375,308 0.4033 1.39%
2014-11-13 0 0.720 0.710 0.720 0.710 0.740 686,000 495,500 0.7223 0.388 0.383 0.388 0.383 0.399 1,271,511 0.3897 -2.70%
2014-11-12 0 0.740 0.710 0.740 0.710 0.740 88,000 63,860 0.7257 0.399 0.383 0.399 0.383 0.399 163,109 0.3915 4.23%
2014-11-11 0 0.710 0.710 0.720 0.710 0.760 548,000 398,400 0.7270 0.383 0.383 0.388 0.383 0.410 1,015,726 0.3922 -7.79%
2014-11-10 0 0.770 0.750 0.770 0.760 0.770 240,000 182,160 0.7590 0.415 0.405 0.415 0.410 0.415 444,843 0.4095 1.32%
2014-11-07 0 0.760 0.750 0.760 0.740 0.760 238,000 178,200 0.7487 0.410 0.405 0.410 0.399 0.410 441,136 0.4040 1.33%
2014-11-06 0 0.750 0.730 0.750 0.740 0.750 322,000 238,560 0.7409 0.405 0.394 0.405 0.399 0.405 596,832 0.3997 1.35%
2014-11-05 0 0.740 0.740 0.750 0.700 0.740 734,000 527,720 0.7190 0.399 0.399 0.405 0.378 0.399 1,360,479 0.3879 2.78%
2014-11-04 0 0.720 0.700 0.720 0.700 0.740 248,000 176,480 0.7116 0.388 0.378 0.388 0.378 0.399 459,672 0.3839 1.41%
2014-11-03 0 0.710 0.700 0.720 0.690 0.710 436,000 304,800 0.6991 0.383 0.378 0.388 0.372 0.383 808,132 0.3772 -1.39%
2014-10-31 0 0.720 0.700 0.720 - - 2,000 1,420 0.7100 0.388 0.378 0.388 - - 3,707 0.3831 0.00%
2014-10-30 0 0.720 0.700 0.730 0.690 0.720 48,000 33,880 0.7058 0.388 0.378 0.394 0.372 0.388 88,969 0.3808 0.00%
2014-10-29 0 0.720 0.710 0.720 0.690 0.720 156,000 109,420 0.7014 0.388 0.383 0.388 0.372 0.388 289,148 0.3784 2.86%
2014-10-28 0 0.700 0.680 0.710 - - 0 0 - 0.378 0.367 0.383 - - 0 - 0.00%
2014-10-27 0 0.700 0.690 0.700 0.670 0.700 22,000 15,040 0.6836 0.378 0.372 0.378 0.361 0.378 40,777 0.3688 0.00%
2014-10-24 0 0.700 0.690 0.700 0.690 0.710 124,000 86,840 0.7003 0.378 0.372 0.378 0.372 0.383 229,836 0.3778 -1.41%
2014-10-23 0 0.710 0.700 0.720 - - 0 0 - 0.383 0.378 0.388 - - 0 - 0.00%
2014-10-22 0 0.710 0.700 0.720 0.690 0.720 220,000 153,600 0.6982 0.383 0.378 0.388 0.372 0.388 407,773 0.3767 1.43%
2014-10-21 0 0.700 0.700 0.710 0.700 0.720 304,000 217,040 0.7139 0.378 0.378 0.383 0.378 0.388 563,468 0.3852 -4.11%
2014-10-20 0 0.730 0.710 0.730 0.710 0.730 60,000 42,800 0.7133 0.394 0.383 0.394 0.383 0.394 111,211 0.3849 0.00%
2014-10-17 0 0.730 0.720 0.740 0.700 0.730 98,000 69,720 0.7114 0.394 0.388 0.399 0.378 0.394 181,644 0.3838 0.00%
2014-10-16 0 0.730 0.710 0.730 0.700 0.730 334,000 239,200 0.7162 0.394 0.383 0.394 0.378 0.394 619,074 0.3864 0.00%
2014-10-15 0 0.730 0.720 0.740 0.720 0.730 92,000 66,960 0.7278 0.394 0.388 0.399 0.388 0.394 170,523 0.3927 0.00%
2014-10-14 0 0.730 0.720 0.730 0.710 0.740 570,000 415,320 0.7286 0.394 0.388 0.394 0.383 0.399 1,056,503 0.3931 2.82%
2014-10-13 0 0.710 0.700 0.740 0.670 0.710 282,000 195,520 0.6933 0.383 0.378 0.399 0.361 0.383 522,691 0.3741 -1.39%
2014-10-10 0 0.720 0.720 0.740 0.710 0.750 274,000 198,540 0.7246 0.388 0.388 0.399 0.383 0.405 507,863 0.3909 -5.26%
2014-10-09 0 0.760 0.740 0.760 0.740 0.760 102,000 76,860 0.7535 0.410 0.399 0.410 0.399 0.410 189,058 0.4065 0.00%
2014-10-08 0 0.760 0.740 0.760 0.740 0.760 80,000 60,080 0.7510 0.410 0.399 0.410 0.399 0.410 148,281 0.4052 2.70%
2014-10-07 0 0.740 0.730 0.740 0.730 0.750 476,000 350,860 0.7371 0.399 0.394 0.399 0.394 0.405 882,273 0.3977 2.78%
2014-10-06 0 0.720 0.720 0.730 0.700 0.730 326,000 235,420 0.7221 0.388 0.388 0.394 0.378 0.394 604,246 0.3896 4.35%
2014-10-03 0 0.690 0.680 0.710 0.690 0.710 220,000 152,980 0.6954 0.372 0.367 0.383 0.372 0.383 407,773 0.3752 -4.17%
2014-09-30 0 0.720 0.710 0.730 0.680 0.720 236,000 165,180 0.6999 0.388 0.383 0.394 0.367 0.388 437,429 0.3776 2.86%
2014-09-29 0 0.700 0.700 0.710 0.700 0.750 2,596,000 1,872,020 0.7211 0.378 0.378 0.383 0.378 0.405 4,811,723 0.3891 -6.67%
2014-09-26 0 0.750 0.740 0.750 0.730 0.770 1,492,000 1,111,340 0.7449 0.405 0.399 0.405 0.394 0.415 2,765,443 0.4019 -2.60%
2014-09-25 0 0.770 0.760 0.770 0.760 0.810 1,036,000 799,400 0.7716 0.415 0.410 0.415 0.410 0.437 1,920,241 0.4163 -3.75%
2014-09-24 0 0.800 0.780 0.800 0.750 0.800 1,554,000 1,203,740 0.7746 0.432 0.421 0.432 0.405 0.432 2,880,361 0.4179 3.90%
2014-09-23 0 0.770 0.770 0.790 0.770 0.800 866,000 672,660 0.7767 0.415 0.415 0.426 0.415 0.432 1,605,143 0.4191 -2.53%
2014-09-22 0 0.790 0.790 0.820 0.780 0.800 554,000 437,700 0.7901 0.426 0.426 0.442 0.421 0.432 1,026,847 0.4263 -1.25%
2014-09-19 0 0.800 0.790 0.800 0.790 0.840 1,238,000 997,700 0.8059 0.432 0.426 0.432 0.426 0.453 2,294,651 0.4348 0.00%
2014-09-18 0 0.800 0.790 0.800 0.780 0.830 1,644,000 1,317,980 0.8017 0.432 0.426 0.432 0.421 0.448 3,047,177 0.4325 -4.76%
2014-09-17 0 0.840 0.850 0.870 0.830 0.950 5,116,000 4,535,600 0.8866 0.453 0.459 0.469 0.448 0.513 9,482,579 0.4783 1.20%
2014-09-16 0 0.830 0.810 0.840 0.820 0.890 450,000 376,900 0.8376 0.448 0.437 0.453 0.442 0.480 834,081 0.4519 -4.60%
2014-09-15 0 0.870 0.840 0.880 0.850 0.890 402,000 344,500 0.8570 0.469 0.453 0.475 0.459 0.480 745,113 0.4623 -2.25%
2014-09-12 0 0.890 0.870 0.890 0.860 0.930 2,168,000 1,938,160 0.8940 0.480 0.469 0.480 0.464 0.502 4,018,419 0.4823 3.49%
2014-09-11 0 0.860 0.850 0.870 0.840 0.880 704,000 605,460 0.8600 0.464 0.459 0.469 0.453 0.475 1,304,874 0.4640 1.18%
2014-09-10 0 0.850 0.850 0.860 0.820 0.880 1,258,000 1,067,520 0.8486 0.459 0.459 0.464 0.442 0.475 2,331,721 0.4578 -1.16%
2014-09-08 0 0.860 0.860 0.870 0.810 0.920 1,852,000 1,603,500 0.8658 0.464 0.464 0.469 0.437 0.496 3,432,708 0.4671 1.18%
2014-09-05 0 0.850 0.840 0.850 0.750 0.930 8,042,000 6,969,980 0.8667 0.459 0.453 0.459 0.405 0.502 14,905,961 0.4676 13.33%
2014-09-04 0 0.750 0.740 0.750 0.730 0.760 730,000 545,600 0.7474 0.405 0.399 0.405 0.394 0.410 1,353,065 0.4032 0.00%
2014-09-03 0 0.750 0.740 0.760 0.710 0.760 1,458,000 1,080,660 0.7412 0.405 0.399 0.410 0.383 0.410 2,702,424 0.3999 5.63%
2014-09-02 0 0.710 0.710 0.720 0.710 0.750 1,214,000 879,580 0.7245 0.383 0.383 0.388 0.383 0.405 2,250,166 0.3909 -4.05%
2014-09-01 0 0.740 0.740 0.750 0.720 0.770 1,098,000 797,080 0.7259 0.399 0.399 0.405 0.388 0.415 2,035,159 0.3917 -1.33%
2014-08-29 0 0.750 0.750 0.760 0.730 0.780 772,000 577,700 0.7483 0.405 0.405 0.410 0.394 0.421 1,430,913 0.4037 -2.60%
2014-08-28 0 0.770 0.760 0.770 0.730 0.780 1,382,000 1,048,460 0.7587 0.415 0.410 0.415 0.394 0.421 2,561,557 0.4093 4.05%
2014-08-27 0 0.740 0.740 0.750 0.730 0.780 2,138,000 1,607,920 0.7521 0.399 0.399 0.405 0.394 0.421 3,962,813 0.4058 -6.33%
2014-08-26 0 0.790 0.780 0.790 0.770 0.820 1,616,000 1,286,780 0.7963 0.426 0.421 0.426 0.415 0.442 2,995,279 0.4296 -4.82%
2014-08-25 0 0.830 0.810 0.830 0.810 0.860 1,636,000 1,353,740 0.8275 0.448 0.437 0.448 0.437 0.464 3,032,349 0.4464 -1.19%
2014-08-22 0 0.840 0.840 0.850 0.820 0.880 2,730,000 2,320,880 0.8501 0.453 0.453 0.459 0.442 0.475 5,060,094 0.4587 -1.18%
2014-08-21 0 0.850 0.850 0.860 0.830 0.940 6,984,000 6,188,840 0.8861 0.459 0.459 0.464 0.448 0.507 12,944,943 0.4781 -1.16%
2014-08-20 0 0.860 0.850 0.870 0.840 1.020 10,866,000 9,830,580 0.9047 0.464 0.459 0.469 0.453 0.550 20,140,285 0.4881 -11.34%
2014-08-19 0 0.970 0.970 0.980 0.960 1.170 9,936,000 10,530,400 1.0598 0.523 0.523 0.529 0.518 0.631 18,416,517 0.5718 -4.90%
2014-08-18 0 1.020 1.010 1.020 0.950 1.060 7,432,000 7,448,400 1.0022 0.550 0.545 0.550 0.513 0.572 13,775,317 0.5407 -6.42%
2014-08-15 0 1.090 1.080 1.090 1.040 1.300 17,000,000 19,343,590 1.1379 0.588 0.583 0.588 0.561 0.701 31,509,741 0.6139 -16.79%
2014-08-14 0 1.310 1.300 1.310 0.880 1.330 46,478,000 50,414,820 1.0847 0.707 0.701 0.707 0.475 0.718 86,147,632 0.5852 55.95%
2014-08-13 0 0.840 0.840 0.850 0.660 0.910 17,990,000 14,426,360 0.8019 0.453 0.453 0.459 0.356 0.491 33,344,720 0.4326 35.48%
2014-08-12 0 0.620 0.610 0.620 0.610 0.620 440,000 269,820 0.6132 0.334 0.329 0.334 0.329 0.334 815,546 0.3308 -1.59%
2014-08-11 0 0.630 0.610 0.630 0.630 0.630 300,000 189,000 0.6300 0.340 0.329 0.340 0.340 0.340 556,054 0.3399 1.61%
2014-08-08 0 0.620 0.600 0.630 - - 0 0 - 0.334 0.324 0.340 - - 0 - 0.00%
2014-08-07 0 0.620 0.600 0.630 - - 0 0 - 0.334 0.324 0.340 - - 0 - 0.00%
2014-08-06 0 0.620 0.600 0.630 0.600 0.620 96,000 57,660 0.6006 0.334 0.324 0.340 0.324 0.334 177,937 0.3240 -1.59%
2014-08-05 0 0.630 0.610 0.630 - - 0 0 - 0.340 0.329 0.340 - - 0 - 0.00%
2014-08-04 0 0.630 0.610 0.640 - - 2,000 1,260 0.6300 0.340 0.329 0.345 - - 3,707 0.3399 0.00%
2014-08-01 0 0.630 0.610 0.630 0.630 0.630 50,000 31,500 0.6300 0.340 0.329 0.340 0.340 0.340 92,676 0.3399 0.00%
2014-07-31 0 0.630 0.610 0.630 0.630 0.630 80,000 50,400 0.6300 0.340 0.329 0.340 0.340 0.340 148,281 0.3399 0.00%
2014-07-30 0 0.630 0.620 0.630 0.600 0.630 316,000 193,480 0.6123 0.340 0.334 0.340 0.324 0.340 585,710 0.3303 -1.56%
2014-07-29 0 0.640 0.600 0.640 0.640 0.640 10,000 6,400 0.6400 0.345 0.324 0.345 0.345 0.345 18,535 0.3453 3.23%
2014-07-28 0 0.620 0.600 0.630 0.600 0.630 156,000 97,000 0.6218 0.334 0.324 0.340 0.324 0.340 289,148 0.3355 -1.59%
2014-07-25 0 0.630 0.590 0.630 0.600 0.630 70,000 42,300 0.6043 0.340 0.318 0.340 0.324 0.340 129,746 0.3260 5.00%
2014-07-24 0 0.600 0.580 0.610 0.570 0.620 70,000 41,280 0.5897 0.324 0.313 0.329 0.308 0.334 129,746 0.3182 -4.76%
2014-07-23 0 0.630 0.600 0.630 0.630 0.630 10,000 6,300 0.6300 0.340 0.324 0.340 0.340 0.340 18,535 0.3399 3.28%
2014-07-22 0 0.610 0.610 0.640 0.610 0.650 102,000 66,220 0.6492 0.329 0.329 0.345 0.329 0.351 189,058 0.3503 -4.69%
2014-07-21 0 0.640 0.590 0.640 - - 0 0 - 0.345 0.318 0.345 - - 0 - 0.00%
2014-07-18 0 0.640 0.600 0.650 - - 0 0 - 0.345 0.324 0.351 - - 0 - 0.00%
2014-07-17 0 0.640 0.590 0.640 - - 0 0 - 0.345 0.318 0.345 - - 0 - 0.00%
2014-07-16 0 0.640 0.600 0.640 - - 0 0 - 0.345 0.324 0.345 - - 0 - 0.00%
2014-07-15 0 0.640 0.600 0.650 0.570 0.640 6,000 3,580 0.5967 0.345 0.324 0.351 0.308 0.345 11,121 0.3219 0.00%
2014-07-14 0 0.640 0.590 0.640 - - 0 0 - 0.345 0.318 0.345 - - 0 - -1.54%
2014-07-11 0 0.650 0.610 0.650 - - 0 0 - 0.351 0.329 0.351 - - 0 - 0.00%
2014-07-10 0 0.650 0.600 0.650 0.660 0.660 100,000 66,000 0.6600 0.351 0.324 0.351 0.356 0.356 185,351 0.3561 4.84%
2014-07-09 0 0.620 0.600 0.620 0.600 0.620 40,000 24,080 0.6020 0.334 0.324 0.334 0.324 0.334 74,141 0.3248 0.00%
2014-07-08 0 0.620 0.600 0.620 0.620 0.620 80,000 49,600 0.6200 0.334 0.324 0.334 0.334 0.334 148,281 0.3345 1.64%
2014-07-07 0 0.610 0.580 0.620 - - 0 0 - 0.329 0.313 0.334 - - 0 - 0.00%
2014-07-04 0 0.610 0.580 0.620 - - 0 0 - 0.329 0.313 0.334 - - 0 - 0.00%
2014-07-03 0 0.610 0.580 0.620 0.580 0.620 124,000 76,020 0.6131 0.329 0.313 0.334 0.313 0.334 229,836 0.3308 5.17%
2014-07-02 0 0.580 0.580 0.620 0.580 0.620 108,000 66,640 0.6170 0.313 0.313 0.334 0.313 0.334 200,180 0.3329 -6.45%
2014-06-30 0 0.620 0.570 0.620 - - 0 0 - 0.334 0.308 0.334 - - 0 - 0.00%
2014-06-27 0 0.620 0.580 0.620 - - 0 0 - 0.334 0.313 0.334 - - 0 - 0.00%
2014-06-26 0 0.620 0.580 0.620 - - 0 0 - 0.334 0.313 0.334 - - 0 - 0.00%
2014-06-25 0 0.620 0.560 0.620 - - 0 0 - 0.334 0.302 0.334 - - 0 - 0.00%
2014-06-24 0 0.620 0.570 0.620 0.570 0.620 92,000 56,140 0.6102 0.334 0.308 0.334 0.308 0.334 170,523 0.3292 1.64%
2014-06-23 0 0.610 0.580 0.620 - - 0 0 - 0.329 0.313 0.334 - - 0 - 0.00%
2014-06-20 0 0.610 0.590 0.610 - - 0 0 - 0.329 0.318 0.329 - - 0 - -1.61%
2014-06-19 0 0.620 0.580 0.620 0.550 0.630 80,000 47,640 0.5955 0.334 0.313 0.334 0.297 0.340 148,281 0.3213 3.33%
2014-06-18 0 0.600 0.570 0.610 - - 0 0 - 0.324 0.308 0.329 - - 0 - 0.00%
2014-06-17 0 0.600 0.580 0.600 - - 0 0 - 0.324 0.313 0.324 - - 0 - -1.64%
2014-06-16 0 0.610 0.580 0.610 - - 0 0 - 0.329 0.313 0.329 - - 0 - 0.00%
2014-06-13 0 0.610 0.580 0.610 0.600 0.610 130,000 79,100 0.6085 0.329 0.313 0.329 0.324 0.329 240,957 0.3283 1.67%
2014-06-12 0 0.600 0.600 0.610 0.560 0.560 36,000 20,160 0.5600 0.324 0.324 0.329 0.302 0.302 66,727 0.3021 0.00%
2014-06-11 0 0.600 0.580 0.600 0.600 0.610 402,000 242,000 0.6020 0.324 0.313 0.324 0.324 0.329 745,113 0.3248 0.00%
2014-06-10 0 0.600 0.560 0.600 - - 0 0 - 0.324 0.302 0.324 - - 0 - 0.00%
2014-06-09 0 0.600 0.560 0.640 - - 0 0 - 0.324 0.302 0.345 - - 0 - 0.00%
2014-06-06 0 0.600 0.570 0.630 0.600 0.600 220,000 132,000 0.6000 0.324 0.308 0.340 0.324 0.324 407,773 0.3237 -1.64%
2014-06-05 0 0.610 0.580 0.620 - - 0 0 - 0.329 0.313 0.334 - - 0 - 0.00%
2014-06-04 0 0.610 0.600 0.620 0.600 0.650 196,000 123,360 0.6294 0.329 0.324 0.334 0.324 0.351 363,289 0.3396 2.64%
2014-06-03 0 0.620 0.600 0.630 0.600 0.640 80,000 51,540 0.6443 0.321 0.310 0.326 0.310 0.331 154,687 0.3332 3.33%
2014-05-30 0 0.600 0.560 0.610 0.530 0.600 326,000 191,360 0.5870 0.310 0.290 0.315 0.274 0.310 630,350 0.3036 0.00%
2014-05-29 0 0.600 0.580 0.600 0.600 0.600 58,000 34,800 0.6000 0.310 0.300 0.310 0.310 0.310 112,148 0.3103 0.00%
2014-05-28 0 0.600 0.580 0.610 - - 0 0 - 0.310 0.300 0.315 - - 0 - 0.00%
2014-05-27 0 0.600 0.580 0.620 - - 0 0 - 0.310 0.300 0.321 - - 0 - 0.00%
2014-05-26 0 0.600 0.580 0.620 0.600 0.600 2,000 1,200 0.6000 0.310 0.300 0.321 0.310 0.310 3,867 0.3103 -3.23%
2014-05-23 0 0.620 0.580 0.620 - - 0 0 - 0.321 0.300 0.321 - - 0 - 0.00%
2014-05-22 0 0.620 0.570 0.620 - - 0 0 - 0.321 0.295 0.321 - - 0 - 0.00%
2014-05-21 0 0.620 0.570 0.620 0.560 0.620 8,000 4,840 0.6050 0.321 0.295 0.321 0.290 0.321 15,469 0.3129 3.33%
2014-05-20 0 0.600 0.570 0.600 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2014-05-19 0 0.600 0.580 0.600 - - 0 0 - 0.310 0.300 0.310 - - 0 - -1.64%
2014-05-16 0 0.610 0.580 0.620 0.610 0.610 2,000 1,220 0.6100 0.315 0.300 0.321 0.315 0.315 3,867 0.3155 0.00%
2014-05-15 0 0.610 0.570 0.620 - - 0 0 - 0.315 0.295 0.321 - - 0 - 0.00%
2014-05-14 0 0.610 0.570 0.620 0.610 0.610 10,000 6,100 0.6100 0.315 0.295 0.321 0.315 0.315 19,336 0.3155 0.00%
2014-05-13 0 0.610 0.590 0.610 0.620 0.620 6,000 3,720 0.6200 0.315 0.305 0.315 0.321 0.321 11,602 0.3206 3.39%
2014-05-12 0 0.590 0.570 0.610 - - 0 0 - 0.305 0.295 0.315 - - 0 - 0.00%
2014-05-09 0 0.590 0.590 0.600 0.570 0.600 14,000 8,300 0.5929 0.305 0.305 0.310 0.295 0.310 27,070 0.3066 -3.28%
2014-05-08 0 0.610 0.600 0.620 - - 0 0 - 0.315 0.310 0.321 - - 0 - 0.00%
2014-05-07 0 0.610 0.600 0.620 - - 0 0 - 0.315 0.310 0.321 - - 0 - 0.00%
2014-05-05 0 0.610 0.610 0.620 0.590 0.620 44,000 26,700 0.6068 0.315 0.315 0.321 0.305 0.321 85,078 0.3138 -8.96%
2014-05-02 0 0.670 0.600 0.670 0.660 0.680 50,000 33,960 0.6792 0.347 0.310 0.347 0.341 0.352 96,679 0.3513 6.35%
2014-04-30 0 0.630 0.580 0.630 - - 0 0 - 0.326 0.300 0.326 - - 0 - 0.00%
2014-04-29 0 0.630 0.580 0.630 0.620 0.630 38,000 23,860 0.6279 0.326 0.300 0.326 0.321 0.326 73,476 0.3247 3.28%
2014-04-28 0 0.610 0.590 0.630 - - 0 0 - 0.315 0.305 0.326 - - 0 - 0.00%
2014-04-25 0 0.610 0.610 0.630 0.600 0.610 110,000 67,000 0.6091 0.315 0.315 0.326 0.310 0.315 212,695 0.3150 -1.61%
2014-04-24 0 0.620 0.620 0.650 0.600 0.680 612,000 385,080 0.6292 0.321 0.321 0.336 0.310 0.352 1,183,356 0.3254 -8.82%
2014-04-23 0 0.680 0.620 0.680 - - 0 0 - 0.352 0.321 0.352 - - 0 - -1.45%
2014-04-22 0 0.690 0.630 0.690 - - 0 0 - 0.357 0.326 0.357 - - 0 - 0.00%
2014-04-17 0 0.690 0.660 0.700 - - 0 0 - 0.357 0.341 0.362 - - 0 - 0.00%
2014-04-16 0 0.690 0.660 0.690 - - 0 0 - 0.357 0.341 0.357 - - 0 - 0.00%
2014-04-15 0 0.690 0.650 0.700 0.640 0.690 182,000 123,060 0.6762 0.357 0.336 0.362 0.331 0.357 351,913 0.3497 1.47%
2014-04-14 0 0.680 0.620 0.680 - - 0 0 - 0.352 0.321 0.352 - - 0 - -2.86%
2014-04-11 0 0.700 0.670 0.700 0.660 0.700 20,000 13,320 0.6660 0.362 0.347 0.362 0.341 0.362 38,672 0.3444 0.00%
2014-04-10 0 0.700 0.680 0.700 - - 0 0 - 0.362 0.352 0.362 - - 0 - 0.00%
2014-04-09 0 0.700 0.660 0.720 - - 0 0 - 0.362 0.341 0.372 - - 0 - 0.00%
2014-04-08 0 0.700 0.660 0.700 0.660 0.700 162,000 109,040 0.6731 0.362 0.341 0.362 0.341 0.362 313,241 0.3481 1.45%
2014-04-07 0 0.690 0.670 0.740 0.680 0.690 4,000 2,740 0.6850 0.357 0.347 0.383 0.352 0.357 7,734 0.3543 4.55%
2014-04-04 0 0.660 0.630 0.690 - - 0 0 - 0.341 0.326 0.357 - - 0 - 0.00%
2014-04-03 0 0.660 0.630 0.660 - - 0 0 - 0.341 0.326 0.341 - - 0 - 0.00%
2014-04-02 0 0.660 0.630 0.660 - - 0 0 - 0.341 0.326 0.341 - - 0 - 0.00%
2014-04-01 0 0.660 0.630 0.660 0.660 0.660 2,000 1,320 0.6600 0.341 0.326 0.341 0.341 0.341 3,867 0.3413 6.45%
2014-03-31 0 0.620 0.620 0.650 0.620 0.630 20,000 12,440 0.6220 0.321 0.321 0.336 0.321 0.326 38,672 0.3217 -4.62%
2014-03-28 0 0.650 0.630 0.660 0.630 0.650 6,000 3,820 0.6367 0.336 0.326 0.341 0.326 0.336 11,602 0.3293 -2.99%
2014-03-27 0 0.670 0.640 0.670 - - 0 0 - 0.347 0.331 0.347 - - 0 - 0.00%
2014-03-26 0 0.670 0.640 0.680 - - 0 0 - 0.347 0.331 0.352 - - 0 - 0.00%
2014-03-25 0 0.670 0.630 0.680 0.630 0.670 16,000 10,320 0.6450 0.347 0.326 0.352 0.326 0.347 30,937 0.3336 0.00%
2014-03-24 0 0.670 0.640 0.680 - - 0 0 - 0.347 0.331 0.352 - - 0 - 0.00%
2014-03-21 0 0.670 0.630 0.690 - - 0 0 - 0.347 0.326 0.357 - - 0 - 0.00%
2014-03-20 0 0.670 0.670 0.680 0.620 0.670 100,000 66,600 0.6660 0.347 0.347 0.352 0.321 0.347 193,359 0.3444 -1.47%
2014-03-19 0 0.680 0.630 0.690 - - 0 0 - 0.352 0.326 0.357 - - 0 - 0.00%
2014-03-18 0 0.680 0.630 0.680 0.620 0.680 18,000 11,620 0.6456 0.352 0.326 0.352 0.321 0.352 34,805 0.3339 1.49%
2014-03-17 0 0.670 0.610 0.670 0.600 0.670 114,000 71,880 0.6305 0.347 0.315 0.347 0.310 0.347 220,429 0.3261 4.69%
2014-03-14 0 0.640 0.600 0.640 - - 0 0 - 0.331 0.310 0.331 - - 0 - -1.54%
2014-03-13 0 0.650 0.650 0.660 0.650 0.650 32,000 20,800 0.6500 0.336 0.336 0.341 0.336 0.336 61,875 0.3362 -1.52%
2014-03-12 0 0.660 0.570 0.680 - - 0 0 - 0.341 0.295 0.352 - - 0 - 0.00%
2014-03-11 0 0.660 0.620 0.660 - - 0 0 - 0.341 0.321 0.341 - - 0 - 0.00%
2014-03-10 0 0.660 0.630 0.680 - - 0 0 - 0.341 0.326 0.352 - - 0 - 0.00%
2014-03-07 0 0.660 0.650 0.660 - - 0 0 - 0.341 0.336 0.341 - - 0 - -2.94%
2014-03-06 0 0.680 0.650 0.690 0.680 0.680 2,000 1,360 0.6800 0.352 0.336 0.357 0.352 0.352 3,867 0.3517 6.25%
2014-03-05 0 0.640 0.640 0.660 0.640 0.640 2,000 1,280 0.6400 0.331 0.331 0.341 0.331 0.331 3,867 0.3310 -3.03%
2014-03-04 0 0.660 0.640 0.680 0.650 0.660 22,000 14,500 0.6591 0.341 0.331 0.352 0.336 0.341 42,539 0.3409 0.00%
2014-03-03 0 0.660 0.660 0.670 0.650 0.670 152,000 98,880 0.6505 0.341 0.341 0.347 0.336 0.347 293,905 0.3364 -4.35%
2014-02-28 0 0.690 0.650 0.690 - - 0 0 - 0.357 0.336 0.357 - - 0 - -1.43%
2014-02-27 0 0.700 0.660 0.700 - - 0 0 - 0.362 0.341 0.362 - - 0 - 0.00%
2014-02-26 0 0.700 0.670 0.720 - - 0 0 - 0.362 0.347 0.372 - - 0 - 0.00%
2014-02-25 0 0.700 0.680 0.700 0.710 0.710 2,000 1,420 0.7100 0.362 0.352 0.362 0.367 0.367 3,867 0.3672 -2.78%
2014-02-24 0 0.720 0.700 0.720 - - 0 0 - 0.372 0.362 0.372 - - 0 - 0.00%
2014-02-21 0 0.720 0.680 0.730 0.680 0.720 6,000 4,180 0.6967 0.372 0.352 0.378 0.352 0.372 11,602 0.3603 0.00%
2014-02-20 0 0.720 0.680 0.730 0.670 0.720 14,000 9,960 0.7114 0.372 0.352 0.378 0.347 0.372 27,070 0.3679 0.00%
2014-02-19 0 0.720 0.670 0.720 0.670 0.720 46,000 31,620 0.6874 0.372 0.347 0.372 0.347 0.372 88,945 0.3555 4.35%
2014-02-18 0 0.690 0.660 0.700 0.660 0.700 46,000 30,800 0.6696 0.357 0.341 0.362 0.341 0.362 88,945 0.3463 -2.82%
2014-02-17 0 0.710 0.670 0.710 0.710 0.710 200,000 142,000 0.7100 0.367 0.347 0.367 0.367 0.367 386,718 0.3672 -2.74%
2014-02-14 0 0.730 0.700 0.730 - - 0 0 - 0.378 0.362 0.378 - - 0 - 0.00%
2014-02-13 0 0.730 0.690 0.730 - - 0 0 - 0.378 0.357 0.378 - - 0 - -2.67%
2014-02-12 0 0.750 0.710 0.750 0.690 0.750 24,000 16,680 0.6950 0.388 0.367 0.388 0.357 0.388 46,406 0.3594 4.17%
2014-02-11 0 0.720 0.690 0.720 0.690 0.720 26,000 18,020 0.6931 0.372 0.357 0.372 0.357 0.372 50,273 0.3584 -2.70%
2014-02-10 0 0.740 0.700 0.740 - - 0 0 - 0.383 0.362 0.383 - - 0 - 0.00%
2014-02-07 0 0.740 0.680 0.740 0.680 0.740 34,000 23,980 0.7053 0.383 0.352 0.383 0.352 0.383 65,742 0.3648 5.71%
2014-02-06 0 0.700 0.660 0.700 - - 0 0 - 0.362 0.341 0.362 - - 0 - -4.11%
2014-02-05 0 0.730 0.680 0.730 - - 0 0 - 0.378 0.352 0.378 - - 0 - -1.35%
2014-02-04 0 0.740 0.700 0.740 0.610 0.740 56,000 38,460 0.6868 0.383 0.362 0.383 0.315 0.383 108,281 0.3552 -2.63%
2014-01-30 0 0.760 0.690 0.760 0.760 0.760 10,000 7,600 0.7600 0.393 0.357 0.393 0.393 0.393 19,336 0.3931 4.11%
2014-01-29 0 0.730 0.700 0.740 0.650 0.750 172,000 121,060 0.7038 0.378 0.362 0.383 0.336 0.388 332,577 0.3640 4.29%
2014-01-28 0 0.700 0.660 0.720 - - 0 0 - 0.362 0.341 0.372 - - 0 - 0.00%
2014-01-27 0 0.700 0.660 0.700 - - 0 0 - 0.362 0.341 0.362 - - 0 - -4.11%
2014-01-24 0 0.730 0.690 0.730 0.700 0.730 20,000 14,180 0.7090 0.378 0.357 0.378 0.362 0.378 38,672 0.3667 -1.35%
2014-01-23 0 0.740 0.680 0.740 0.690 0.740 40,000 28,200 0.7050 0.383 0.352 0.383 0.357 0.383 77,344 0.3646 5.71%
2014-01-22 0 0.700 0.730 0.770 0.700 0.730 16,000 11,320 0.7075 0.362 0.378 0.398 0.362 0.378 30,937 0.3659 -4.11%
2014-01-21 0 0.730 0.700 0.730 - - 0 0 - 0.378 0.362 0.378 - - 0 - 0.00%
2014-01-20 0 0.730 0.710 0.730 - - 0 0 - 0.378 0.367 0.378 - - 0 - -2.67%
2014-01-17 0 0.750 0.700 0.750 0.720 0.750 22,000 16,140 0.7336 0.388 0.362 0.388 0.372 0.388 42,539 0.3794 1.35%
2014-01-16 0 0.740 0.700 0.740 0.690 0.740 110,000 77,240 0.7022 0.383 0.362 0.383 0.357 0.383 212,695 0.3631 5.71%
2014-01-15 0 0.700 0.680 0.700 0.680 0.700 4,000 2,760 0.6900 0.362 0.352 0.362 0.352 0.362 7,734 0.3568 0.00%
2014-01-14 0 0.700 0.670 0.700 0.660 0.700 12,000 8,060 0.6717 0.362 0.347 0.362 0.341 0.362 23,203 0.3474 0.00%
2014-01-13 0 0.700 0.680 0.700 0.700 0.700 16,000 11,200 0.7000 0.362 0.352 0.362 0.362 0.362 30,937 0.3620 0.00%
2014-01-10 0 0.700 0.650 0.700 - - 0 0 - 0.362 0.336 0.362 - - 0 - 0.00%
2014-01-09 0 0.700 0.650 0.700 0.670 0.700 4,000 2,740 0.6850 0.362 0.336 0.362 0.347 0.362 7,734 0.3543 2.94%
2014-01-08 0 0.680 0.670 0.680 0.650 0.680 258,000 170,040 0.6591 0.352 0.347 0.352 0.336 0.352 498,866 0.3409 -1.45%
2014-01-07 0 0.690 0.650 0.700 0.640 0.690 4,000 2,660 0.6650 0.357 0.336 0.362 0.331 0.357 7,734 0.3439 1.47%
2014-01-06 0 0.680 0.650 0.700 - - 0 0 - 0.352 0.336 0.362 - - 0 - 0.00%
2014-01-03 0 0.680 0.690 0.720 - - 0 0 - 0.352 0.357 0.372 - - 0 - 0.00%
2014-01-02 0 0.680 0.680 0.700 0.650 0.680 12,000 7,860 0.6550 0.352 0.352 0.362 0.336 0.352 23,203 0.3387 -2.86%
2013-12-31 0 0.700 0.650 0.700 0.700 0.700 4,000 2,800 0.7000 0.362 0.336 0.362 0.362 0.362 7,734 0.3620 4.48%
2013-12-30 0 0.670 0.660 0.670 0.680 0.680 30,000 20,400 0.6800 0.347 0.341 0.347 0.352 0.352 58,008 0.3517 -2.90%
2013-12-27 0 0.690 0.650 0.690 0.630 0.690 138,000 87,500 0.6341 0.357 0.336 0.357 0.326 0.357 266,835 0.3279 0.00%
2013-12-24 0 0.690 0.650 0.690 0.690 0.690 26,000 17,940 0.6900 0.357 0.336 0.357 0.357 0.357 50,273 0.3568 1.47%
2013-12-23 0 0.680 0.640 0.680 0.640 0.680 68,000 43,740 0.6432 0.352 0.331 0.352 0.331 0.352 131,484 0.3327 0.00%
2013-12-20 0 0.680 0.650 0.690 0.680 0.680 2,000 1,360 0.6800 0.352 0.336 0.357 0.352 0.352 3,867 0.3517 0.00%
2013-12-19 0 0.680 0.650 0.680 0.640 0.680 6,000 3,980 0.6633 0.352 0.336 0.352 0.331 0.352 11,602 0.3431 0.00%
2013-12-18 0 0.680 0.650 0.680 - - 0 0 - 0.352 0.336 0.352 - - 0 - 0.00%
2013-12-17 0 0.680 0.660 0.680 - - 0 0 - 0.352 0.341 0.352 - - 0 - -1.45%
2013-12-16 0 0.690 0.670 0.690 0.660 0.690 92,000 62,360 0.6778 0.357 0.347 0.357 0.341 0.357 177,890 0.3506 0.00%
2013-12-13 0 0.690 0.660 0.700 0.660 0.700 26,000 17,300 0.6654 0.357 0.341 0.362 0.341 0.362 50,273 0.3441 0.00%
2013-12-12 0 0.690 0.650 0.700 0.660 0.690 66,000 44,020 0.6670 0.357 0.336 0.362 0.341 0.357 127,617 0.3449 6.15%
2013-12-11 0 0.650 0.650 0.670 0.650 0.670 118,000 78,860 0.6683 0.336 0.336 0.347 0.336 0.347 228,163 0.3456 -4.41%
2013-12-10 0 0.680 0.650 0.680 - - 0 0 - 0.352 0.336 0.352 - - 0 - -1.45%
2013-12-09 0 0.690 0.640 0.690 0.640 0.690 4,000 2,660 0.6650 0.357 0.331 0.357 0.331 0.357 7,734 0.3439 2.99%
2013-12-06 0 0.670 0.650 0.670 0.640 0.670 156,000 103,080 0.6608 0.347 0.336 0.347 0.331 0.347 301,640 0.3417 1.52%
2013-12-05 0 0.660 0.660 0.680 0.630 0.660 154,000 102,620 0.6664 0.341 0.341 0.352 0.326 0.341 297,773 0.3446 1.54%
2013-12-04 0 0.650 0.630 0.670 - - 0 0 - 0.336 0.326 0.347 - - 0 - 0.00%
2013-12-03 0 0.650 0.640 0.660 - - 0 0 - 0.336 0.331 0.341 - - 0 - 0.00%
2013-12-02 0 0.650 0.630 0.660 0.630 0.650 248,000 159,380 0.6427 0.336 0.326 0.341 0.326 0.336 479,530 0.3324 0.00%
2013-11-29 0 0.650 0.650 0.680 0.650 0.670 120,000 78,800 0.6567 0.336 0.336 0.352 0.336 0.347 232,031 0.3396 -2.99%
2013-11-28 0 0.670 0.650 0.670 0.670 0.670 142,000 95,140 0.6700 0.347 0.336 0.347 0.347 0.347 274,570 0.3465 -1.47%
2013-11-27 0 0.680 0.650 0.680 0.650 0.680 18,000 11,940 0.6633 0.352 0.336 0.352 0.336 0.352 34,805 0.3431 0.00%
2013-11-26 0 0.680 0.670 0.680 0.630 0.680 116,000 76,460 0.6591 0.352 0.347 0.352 0.326 0.352 224,296 0.3409 1.49%
2013-11-25 0 0.670 0.640 0.670 - - 0 0 - 0.347 0.331 0.347 - - 0 - 0.00%
2013-11-22 0 0.670 0.650 0.680 - - 0 0 - 0.347 0.336 0.352 - - 0 - 0.00%
2013-11-21 0 0.670 0.650 0.670 0.620 0.700 522,000 344,400 0.6598 0.347 0.336 0.347 0.321 0.362 1,009,333 0.3412 8.06%
2013-11-20 0 0.620 0.610 0.640 0.620 0.640 286,000 181,160 0.6334 0.321 0.315 0.331 0.321 0.331 553,006 0.3276 -6.06%
2013-11-19 0 0.660 0.620 0.660 - - 0 0 - 0.341 0.321 0.341 - - 0 - 0.00%
2013-11-18 0 0.660 0.630 0.660 0.660 0.660 20,000 13,200 0.6600 0.341 0.326 0.341 0.341 0.341 38,672 0.3413 -1.49%
2013-11-15 0 0.670 0.620 0.670 0.620 0.670 632,000 401,740 0.6357 0.347 0.321 0.347 0.321 0.347 1,222,028 0.3287 3.08%
2013-11-14 0 0.650 0.650 0.690 - - 0 0 - 0.336 0.336 0.357 - - 0 - 0.00%
2013-11-13 0 0.650 0.640 0.680 0.610 0.670 84,000 53,040 0.6314 0.336 0.331 0.352 0.315 0.347 162,421 0.3266 -4.41%
2013-11-12 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 0.352 0.341 0.352 0.352 0.352 193,359 0.3517 0.00%
2013-11-11 0 0.680 0.670 0.690 0.680 0.680 4,000 2,720 0.6800 0.352 0.347 0.357 0.352 0.352 7,734 0.3517 -1.45%
2013-11-08 0 0.690 0.660 0.690 0.660 0.690 110,000 72,900 0.6627 0.357 0.341 0.357 0.341 0.357 212,695 0.3427 0.00%
2013-11-07 0 0.690 0.660 0.690 - - 0 0 - 0.357 0.341 0.357 - - 0 - 0.00%
2013-11-06 0 0.690 0.660 0.690 - - 0 0 - 0.357 0.341 0.357 - - 0 - 0.00%
2013-11-05 0 0.690 0.670 0.690 - - 0 0 - 0.357 0.347 0.357 - - 0 - 0.00%
2013-11-04 0 0.690 0.670 0.690 0.690 0.690 56,000 38,640 0.6900 0.357 0.347 0.357 0.357 0.357 108,281 0.3568 0.00%
2013-11-01 0 0.690 0.660 0.690 0.650 0.690 6,000 4,040 0.6733 0.357 0.341 0.357 0.336 0.357 11,602 0.3482 0.00%
2013-10-31 0 0.690 0.660 0.690 - - 0 0 - 0.357 0.341 0.357 - - 0 - 0.00%
2013-10-30 0 0.690 0.650 0.690 0.640 0.690 18,000 12,200 0.6778 0.357 0.336 0.357 0.331 0.357 34,805 0.3505 0.00%
2013-10-29 0 0.690 0.640 0.690 - - 0 0 - 0.357 0.331 0.357 - - 0 - 0.00%
2013-10-28 0 0.690 0.650 0.690 - - 0 0 - 0.357 0.336 0.357 - - 0 - 0.00%
2013-10-25 0 0.690 0.640 0.690 0.630 0.690 22,000 14,460 0.6573 0.357 0.331 0.357 0.326 0.357 42,539 0.3399 0.00%
2013-10-24 0 0.690 0.650 0.690 - - 0 0 - 0.357 0.336 0.357 - - 0 - 0.00%
2013-10-23 0 0.690 0.630 0.690 - - 0 0 - 0.357 0.326 0.357 - - 0 - -1.43%
2013-10-22 0 0.700 0.660 0.700 - - 0 0 - 0.362 0.341 0.362 - - 0 - 0.00%
2013-10-21 0 0.700 0.650 0.700 - - 0 0 - 0.362 0.336 0.362 - - 0 - 0.00%
2013-10-18 0 0.700 0.650 0.700 - - 0 0 - 0.362 0.336 0.362 - - 0 - 0.00%
2013-10-17 0 0.700 0.670 0.700 - - 0 0 - 0.362 0.347 0.362 - - 0 - 0.00%
2013-10-16 0 0.700 0.660 0.710 0.650 0.700 148,000 96,560 0.6524 0.362 0.341 0.367 0.336 0.362 286,171 0.3374 4.48%
2013-10-15 0 0.670 0.670 0.700 - - 0 0 - 0.347 0.347 0.362 - - 0 - 0.00%
2013-10-11 0 0.670 0.660 0.670 0.650 0.670 34,000 22,380 0.6582 0.347 0.341 0.347 0.336 0.347 65,742 0.3404 3.08%
2013-10-10 0 0.650 0.650 0.670 0.650 0.670 54,000 35,400 0.6556 0.336 0.336 0.347 0.336 0.347 104,414 0.3390 0.00%
2013-10-09 0 0.650 0.650 0.670 0.650 0.650 2,000 1,300 0.6500 0.336 0.336 0.347 0.336 0.336 3,867 0.3362 -2.99%
2013-10-08 0 0.670 0.670 0.690 0.650 0.670 398,000 263,960 0.6632 0.347 0.347 0.357 0.336 0.347 769,568 0.3430 8.06%
2013-10-07 0 0.620 0.620 0.640 0.620 0.630 62,000 38,940 0.6281 0.321 0.321 0.331 0.321 0.326 119,882 0.3248 0.00%
2013-10-04 0 0.620 0.620 0.630 0.620 0.630 162,000 101,440 0.6262 0.321 0.321 0.326 0.321 0.326 313,241 0.3238 -4.62%
2013-10-03 0 0.650 0.640 0.650 - - 0 0 - 0.336 0.331 0.336 - - 0 - -1.52%
2013-10-02 0 0.660 0.640 0.660 - - 0 0 - 0.341 0.331 0.341 - - 0 - 0.00%
2013-09-30 0 0.660 0.630 0.660 - - 0 0 - 0.341 0.326 0.341 - - 0 - 0.00%
2013-09-27 0 0.660 0.640 0.670 0.630 0.660 24,000 15,300 0.6375 0.341 0.331 0.347 0.326 0.341 46,406 0.3297 -2.94%
2013-09-26 0 0.680 0.640 0.680 - - 0 0 - 0.352 0.331 0.352 - - 0 - 0.00%
2013-09-25 0 0.680 0.640 0.680 - - 0 0 - 0.352 0.331 0.352 - - 0 - 0.00%
2013-09-24 0 0.680 0.640 0.680 - - 0 0 - 0.352 0.331 0.352 - - 0 - 0.00%
2013-09-23 0 0.680 0.640 0.680 0.680 0.680 10,000 6,800 0.6800 0.352 0.331 0.352 0.352 0.352 19,336 0.3517 0.00%
2013-09-19 0 0.680 0.650 0.680 - - 0 0 - 0.352 0.336 0.352 - - 0 - 0.00%
2013-09-18 0 0.680 0.650 0.680 0.630 0.690 66,000 44,020 0.6670 0.352 0.336 0.352 0.326 0.357 127,617 0.3449 3.03%
2013-09-17 0 0.660 0.630 0.660 - - 0 0 - 0.341 0.326 0.341 - - 0 - 0.00%
2013-09-16 0 0.660 0.630 0.680 - - 0 0 - 0.341 0.326 0.352 - - 0 - 0.00%
2013-09-13 0 0.660 0.650 0.670 0.650 0.660 52,000 34,220 0.6581 0.341 0.336 0.347 0.336 0.341 100,547 0.3403 0.00%
2013-09-12 0 0.660 0.640 0.660 - - 0 0 - 0.341 0.331 0.341 - - 0 - 0.00%
2013-09-11 0 0.660 0.630 0.660 - - 0 0 - 0.341 0.326 0.341 - - 0 - 0.00%
2013-09-10 0 0.660 0.650 0.670 0.650 0.690 42,000 28,400 0.6762 0.341 0.336 0.347 0.336 0.357 81,211 0.3497 -2.94%
2013-09-09 0 0.680 0.640 0.680 0.630 0.690 8,000 5,380 0.6725 0.352 0.331 0.352 0.326 0.357 15,469 0.3478 0.00%
2013-09-06 0 0.680 0.630 0.680 0.650 0.680 110,000 71,800 0.6527 0.352 0.326 0.352 0.336 0.352 212,695 0.3376 4.62%
2013-09-05 0 0.650 0.630 0.660 0.630 0.650 4,000 2,560 0.6400 0.336 0.326 0.341 0.326 0.336 7,734 0.3310 0.00%
2013-09-04 0 0.650 0.620 0.650 0.650 0.650 100,000 65,000 0.6500 0.336 0.321 0.336 0.336 0.336 193,359 0.3362 1.56%
2013-09-03 0 0.640 0.640 0.650 0.620 0.640 4,000 2,520 0.6300 0.331 0.331 0.336 0.321 0.331 7,734 0.3258 -1.54%
2013-09-02 0 0.650 0.620 0.650 0.620 0.650 68,000 42,700 0.6279 0.336 0.321 0.336 0.321 0.336 131,484 0.3248 0.00%
2013-08-30 0 0.650 0.620 0.650 0.650 0.650 6,000 3,900 0.6500 0.336 0.321 0.336 0.336 0.336 11,602 0.3362 0.00%
2013-08-29 0 0.650 0.620 0.650 0.650 0.650 10,000 6,500 0.6500 0.336 0.321 0.336 0.336 0.336 19,336 0.3362 0.00%
2013-08-28 0 0.650 0.620 0.650 0.650 0.650 6,000 3,900 0.6500 0.336 0.321 0.336 0.336 0.336 11,602 0.3362 0.00%
2013-08-27 0 0.650 0.620 0.650 - - 0 0 - 0.336 0.321 0.336 - - 0 - 0.00%
2013-08-26 0 0.650 0.630 0.650 - - 0 0 - 0.336 0.326 0.336 - - 0 - 0.00%
2013-08-23 0 0.650 0.630 0.650 - - 0 0 - 0.336 0.326 0.336 - - 0 - 0.00%
2013-08-22 0 0.650 0.630 0.650 - - 0 0 - 0.336 0.326 0.336 - - 0 - -1.52%
2013-08-21 0 0.660 0.630 0.680 0.660 0.660 30,000 19,800 0.6600 0.341 0.326 0.352 0.341 0.341 58,008 0.3413 0.00%
2013-08-20 0 0.660 0.630 0.660 0.620 0.660 120,000 77,720 0.6477 0.341 0.326 0.341 0.321 0.341 232,031 0.3350 1.54%
2013-08-19 0 0.650 0.620 0.670 - - 0 0 - 0.336 0.321 0.347 - - 0 - 0.00%
2013-08-16 0 0.650 0.620 0.670 - - 0 0 - 0.336 0.321 0.347 - - 0 - 0.00%
2013-08-15 0 0.650 0.630 0.660 - - 0 0 - 0.336 0.326 0.341 - - 0 - 0.00%
2013-08-13 0 0.650 0.650 0.660 0.650 0.660 38,000 24,780 0.6521 0.336 0.336 0.341 0.336 0.341 73,476 0.3373 -1.52%
2013-08-12 0 0.660 0.640 0.660 0.660 0.660 10,000 6,600 0.6600 0.341 0.331 0.341 0.341 0.341 19,336 0.3413 4.76%
2013-08-09 0 0.630 0.630 0.660 0.630 0.690 54,000 34,260 0.6344 0.326 0.326 0.341 0.326 0.357 104,414 0.3281 -3.08%
2013-08-08 0 0.650 0.630 0.670 0.600 0.660 296,000 188,360 0.6364 0.336 0.326 0.347 0.310 0.341 572,342 0.3291 4.84%
2013-08-07 0 0.620 0.570 0.630 0.600 0.670 1,134,000 726,280 0.6405 0.321 0.295 0.326 0.310 0.347 2,192,689 0.3312 0.00%
2013-08-06 0 0.620 0.600 0.630 0.600 0.650 424,000 266,980 0.6297 0.321 0.310 0.326 0.310 0.336 819,842 0.3256 -1.59%
2013-08-05 0 0.630 0.610 0.640 0.630 0.630 40,000 25,200 0.6300 0.326 0.315 0.331 0.326 0.326 77,344 0.3258 0.00%
2013-08-02 0 0.630 0.620 0.630 0.630 0.630 420,000 264,600 0.6300 0.326 0.321 0.326 0.326 0.326 812,107 0.3258 3.28%
2013-08-01 0 0.610 0.600 0.610 0.580 0.640 198,000 120,040 0.6063 0.315 0.310 0.315 0.300 0.331 382,851 0.3135 -4.69%
2013-07-31 0 0.640 0.620 0.640 0.610 0.660 710,000 456,780 0.6434 0.331 0.321 0.331 0.315 0.341 1,372,848 0.3327 4.92%
2013-07-30 0 0.610 0.610 0.640 0.600 0.630 608,000 373,620 0.6145 0.315 0.315 0.331 0.310 0.326 1,175,622 0.3178 -4.69%
2013-07-29 0 0.640 0.630 0.660 0.640 0.670 102,000 68,280 0.6694 0.331 0.326 0.341 0.331 0.347 197,226 0.3462 -4.48%
2013-07-26 0 0.670 0.640 0.670 0.670 0.670 4,000 2,680 0.6700 0.347 0.331 0.347 0.347 0.347 7,734 0.3465 0.00%
2013-07-25 0 0.670 0.630 0.680 0.630 0.670 42,000 27,260 0.6490 0.347 0.326 0.352 0.326 0.347 81,211 0.3357 3.08%
2013-07-24 0 0.650 0.640 0.680 - - 0 0 - 0.336 0.331 0.352 - - 0 - 0.00%
2013-07-23 0 0.650 0.640 0.650 0.630 0.720 152,000 98,960 0.6511 0.336 0.331 0.336 0.326 0.372 293,905 0.3367 -2.99%
2013-07-22 0 0.670 0.650 0.680 0.650 0.670 32,000 20,860 0.6519 0.347 0.336 0.352 0.336 0.347 61,875 0.3371 -6.94%
2013-07-19 0 0.720 0.660 0.740 0.630 0.720 8,000 5,400 0.6750 0.372 0.341 0.383 0.326 0.372 15,469 0.3491 9.09%
2013-07-18 0 0.660 0.640 0.660 - - 0 0 - 0.341 0.331 0.341 - - 0 - 0.00%
2013-07-17 0 0.660 0.640 0.660 0.660 0.660 10,000 6,600 0.6600 0.341 0.331 0.341 0.341 0.341 19,336 0.3413 1.54%
2013-07-16 0 0.650 0.640 0.660 0.650 0.650 76,000 49,400 0.6500 0.336 0.331 0.341 0.336 0.336 146,953 0.3362 0.00%
2013-07-15 0 0.650 0.640 0.650 0.640 0.660 62,000 40,700 0.6565 0.336 0.331 0.336 0.331 0.341 119,882 0.3395 -1.52%
2013-07-12 0 0.660 0.630 0.660 0.650 0.670 132,000 87,900 0.6659 0.341 0.326 0.341 0.336 0.347 255,234 0.3444 3.13%
2013-07-11 0 0.640 0.640 0.660 0.620 0.650 132,000 84,800 0.6424 0.331 0.331 0.341 0.321 0.336 255,234 0.3322 0.00%
2013-07-10 0 0.640 0.640 0.660 0.630 0.650 20,000 12,740 0.6370 0.331 0.331 0.341 0.326 0.336 38,672 0.3294 0.00%
2013-07-09 0 0.640 0.630 0.640 0.620 0.640 52,000 33,000 0.6346 0.331 0.326 0.331 0.321 0.331 100,547 0.3282 0.00%
2013-07-08 0 0.640 0.630 0.650 0.610 0.640 70,000 43,780 0.6254 0.331 0.326 0.336 0.315 0.331 135,351 0.3235 1.59%
2013-07-05 0 0.630 0.630 0.650 0.620 0.650 110,000 68,760 0.6251 0.326 0.326 0.336 0.321 0.336 212,695 0.3233 -3.08%
2013-07-04 0 0.650 0.630 0.650 0.620 0.650 216,000 134,080 0.6207 0.336 0.326 0.336 0.321 0.336 417,655 0.3210 4.84%
2013-07-03 0 0.620 0.620 0.650 0.620 0.650 20,000 12,700 0.6350 0.321 0.321 0.336 0.321 0.336 38,672 0.3284 1.64%
2013-07-02 0 0.610 0.610 0.630 0.610 0.640 170,000 107,300 0.6312 0.315 0.315 0.326 0.315 0.331 328,710 0.3264 -4.69%
2013-06-28 0 0.640 0.600 0.650 - - 0 0 - 0.331 0.310 0.336 - - 0 - 0.00%
2013-06-27 0 0.640 0.600 0.650 - - 0 0 - 0.331 0.310 0.336 - - 0 - 0.00%
2013-06-26 0 0.640 0.610 0.650 - - 0 0 - 0.331 0.315 0.336 - - 0 - 0.00%
2013-06-25 0 0.640 0.540 0.650 - - 0 0 - 0.331 0.279 0.336 - - 0 - 0.00%
2013-06-24 0 0.640 0.610 0.650 - - 0 0 - 0.331 0.315 0.336 - - 0 - 0.00%
2013-06-21 0 0.640 0.600 0.640 0.630 0.650 100,000 64,000 0.6400 0.331 0.310 0.331 0.326 0.336 193,359 0.3310 1.59%
2013-06-20 0 0.630 0.610 0.660 0.630 0.630 22,000 13,860 0.6300 0.326 0.315 0.341 0.326 0.326 42,539 0.3258 -3.08%
2013-06-19 0 0.650 0.630 0.650 0.650 0.650 20,000 13,000 0.6500 0.336 0.326 0.336 0.336 0.336 38,672 0.3362 0.00%
2013-06-18 0 0.650 0.630 0.650 - - 0 0 - 0.336 0.326 0.336 - - 0 - -2.99%
2013-06-17 0 0.670 0.630 0.660 0.630 0.670 52,000 33,760 0.6492 0.347 0.326 0.341 0.326 0.347 100,547 0.3358 6.35%
2013-06-14 0 0.630 0.630 0.650 0.630 0.630 10,000 6,300 0.6300 0.326 0.326 0.336 0.326 0.326 19,336 0.3258 0.00%
2013-06-13 0 0.630 0.640 0.670 0.630 0.650 110,000 71,300 0.6482 0.326 0.331 0.347 0.326 0.336 212,695 0.3352 0.00%
2013-06-11 0 0.630 0.630 0.650 0.630 0.650 144,000 93,320 0.6481 0.326 0.326 0.336 0.326 0.336 278,437 0.3352 1.61%
2013-06-10 0 0.620 0.620 0.650 0.620 0.700 182,000 125,000 0.6868 0.321 0.321 0.336 0.321 0.362 351,913 0.3552 -8.82%
2013-06-07 0 0.680 0.650 0.690 - - 0 0 - 0.352 0.336 0.357 - - 0 - 0.00%
2013-06-06 0 0.680 0.660 0.680 0.660 0.680 136,000 90,860 0.6681 0.352 0.341 0.352 0.341 0.352 262,968 0.3455 -1.45%
2013-06-05 0 0.690 0.660 0.690 0.670 0.700 134,000 92,860 0.6930 0.357 0.341 0.357 0.347 0.362 259,101 0.3584 0.00%
2013-06-04 0 0.690 0.660 0.690 0.670 0.700 126,000 87,000 0.6905 0.357 0.341 0.357 0.347 0.362 243,632 0.3571 1.27%
2013-06-03 0 0.720 0.710 0.720 0.700 0.720 222,000 157,140 0.7078 0.352 0.347 0.352 0.343 0.352 453,628 0.3464 -1.37%
2013-05-31 0 0.730 0.710 0.730 0.690 0.730 460,000 326,820 0.7105 0.357 0.347 0.357 0.338 0.357 939,949 0.3477 5.80%
2013-05-30 0 0.690 0.670 0.690 0.670 0.700 124,000 84,180 0.6789 0.338 0.328 0.338 0.328 0.343 253,378 0.3322 0.00%
2013-05-29 0 0.690 0.670 0.690 - - 0 0 - 0.338 0.328 0.338 - - 0 - -1.43%
2013-05-28 0 0.700 0.680 0.700 - - 0 0 - 0.343 0.333 0.343 - - 0 - 0.00%
2013-05-27 0 0.700 0.680 0.700 0.680 0.700 76,000 51,720 0.6805 0.343 0.333 0.343 0.333 0.343 155,296 0.3330 -1.41%
2013-05-24 0 0.710 0.690 0.710 0.670 0.710 116,000 79,720 0.6872 0.347 0.338 0.347 0.328 0.347 237,031 0.3363 0.00%
2013-05-23 0 0.710 0.680 0.710 0.690 0.720 382,000 267,160 0.6994 0.347 0.333 0.347 0.338 0.352 780,566 0.3423 1.43%
2013-05-22 0 0.700 0.680 0.710 - - 0 0 - 0.343 0.333 0.347 - - 0 - 0.00%
2013-05-21 0 0.700 0.680 0.700 - - 0 0 - 0.343 0.333 0.343 - - 0 - 0.00%
2013-05-20 0 0.700 0.690 0.710 0.690 0.710 132,000 92,580 0.7014 0.343 0.338 0.347 0.338 0.347 269,725 0.3432 -2.78%
2013-05-16 0 0.720 0.690 0.720 0.690 0.720 204,000 142,520 0.6986 0.352 0.338 0.352 0.338 0.352 416,847 0.3419 2.86%
2013-05-15 0 0.700 0.680 0.700 0.660 0.700 200,000 138,060 0.6903 0.343 0.333 0.343 0.323 0.343 408,674 0.3378 0.00%
2013-05-14 0 0.700 0.670 0.700 0.650 0.710 150,000 102,380 0.6825 0.343 0.328 0.343 0.318 0.347 306,505 0.3340 0.00%
2013-05-13 0 0.700 0.680 0.700 - - 0 0 - 0.343 0.333 0.343 - - 0 - -1.41%
2013-05-10 0 0.710 0.690 0.710 - - 0 0 - 0.347 0.338 0.347 - - 0 - 0.00%
2013-05-09 0 0.710 0.690 0.710 0.700 0.710 166,000 116,280 0.7005 0.347 0.338 0.347 0.343 0.347 339,199 0.3428 0.00%
2013-05-08 0 0.710 0.690 0.710 - - 0 0 - 0.347 0.338 0.347 - - 0 - 0.00%
2013-05-07 0 0.710 0.680 0.720 0.680 0.710 20,000 13,960 0.6980 0.347 0.333 0.352 0.333 0.347 40,867 0.3416 0.00%
2013-05-06 0 0.710 0.690 0.710 0.670 0.720 120,000 83,440 0.6953 0.347 0.338 0.347 0.328 0.352 245,204 0.3403 0.00%
2013-05-03 0 0.710 0.670 0.710 0.710 0.710 30,000 21,300 0.7100 0.347 0.328 0.347 0.347 0.347 61,301 0.3475 1.43%
2013-05-02 0 0.700 0.650 0.700 0.650 0.700 48,000 31,300 0.6521 0.343 0.318 0.343 0.318 0.343 98,082 0.3191 0.00%
2013-04-30 0 0.700 0.680 0.710 - - 0 0 - 0.343 0.333 0.347 - - 0 - 0.00%
2013-04-29 0 0.700 0.690 0.710 - - 0 0 - 0.343 0.338 0.347 - - 0 - 0.00%
2013-04-26 0 0.700 0.690 0.710 0.700 0.710 254,000 177,820 0.7001 0.343 0.338 0.347 0.343 0.347 519,015 0.3426 0.00%
2013-04-25 0 0.700 0.680 0.700 0.700 0.700 30,000 21,000 0.7000 0.343 0.333 0.343 0.343 0.343 61,301 0.3426 1.45%
2013-04-24 0 0.690 0.670 0.690 0.680 0.690 46,000 31,300 0.6804 0.338 0.328 0.338 0.333 0.338 93,995 0.3330 1.47%
2013-04-23 0 0.680 0.660 0.680 0.660 0.680 310,000 209,380 0.6754 0.333 0.323 0.333 0.323 0.333 633,444 0.3305 0.00%
2013-04-22 0 0.680 0.670 0.680 - - 0 0 - 0.333 0.328 0.333 - - 0 - 0.00%
2013-04-19 0 0.680 0.660 0.680 0.650 0.680 254,000 170,480 0.6712 0.333 0.323 0.333 0.318 0.333 519,015 0.3285 0.00%
2013-04-18 0 0.680 0.650 0.680 - - 0 0 - 0.333 0.318 0.333 - - 0 - 0.00%
2013-04-17 0 0.680 0.650 0.680 - - 0 0 - 0.333 0.318 0.333 - - 0 - 0.00%
2013-04-16 0 0.680 0.660 0.680 0.620 0.690 18,000 11,820 0.6567 0.333 0.323 0.333 0.303 0.338 36,781 0.3214 0.00%
2013-04-15 0 0.680 0.670 0.680 0.660 0.680 110,000 73,780 0.6707 0.333 0.328 0.333 0.323 0.333 224,770 0.3282 -1.45%
2013-04-12 0 0.690 0.670 0.690 0.670 0.690 156,000 104,640 0.6708 0.338 0.328 0.338 0.328 0.338 318,765 0.3283 1.47%
2013-04-11 0 0.680 0.670 0.680 0.660 0.680 504,000 337,880 0.6704 0.333 0.328 0.333 0.323 0.333 1,029,857 0.3281 0.00%
2013-04-10 0 0.680 0.670 0.690 0.670 0.690 242,000 162,820 0.6728 0.333 0.328 0.338 0.328 0.338 494,495 0.3293 0.00%
2013-04-09 0 0.680 0.660 0.680 0.650 0.690 272,000 183,380 0.6742 0.333 0.323 0.333 0.318 0.338 555,796 0.3299 0.00%
2013-04-08 0 0.680 0.650 0.680 0.640 0.680 554,000 364,800 0.6585 0.333 0.318 0.333 0.313 0.333 1,132,026 0.3223 -1.45%
2013-04-05 0 0.690 0.670 0.700 0.660 0.690 376,000 258,040 0.6863 0.338 0.328 0.343 0.323 0.338 768,306 0.3359 -2.82%
2013-04-03 0 0.710 0.670 0.710 - - 0 0 - 0.347 0.328 0.347 - - 0 - 0.00%
2013-04-02 0 0.710 0.680 0.710 0.680 0.710 348,000 242,760 0.6976 0.347 0.333 0.347 0.333 0.347 711,092 0.3414 5.97%
2013-03-28 0 0.670 0.670 0.680 0.670 0.710 152,000 103,840 0.6832 0.328 0.328 0.333 0.328 0.347 310,592 0.3343 -8.22%
2013-03-27 0 0.730 0.720 0.730 0.670 0.730 282,000 200,700 0.7117 0.357 0.352 0.357 0.328 0.357 576,230 0.3483 4.29%
2013-03-26 0 0.700 0.690 0.700 0.680 0.720 752,000 527,500 0.7015 0.343 0.338 0.343 0.333 0.352 1,536,613 0.3433 -7.89%
2013-03-25 0 0.760 0.740 0.760 0.700 0.790 1,106,000 813,520 0.7356 0.372 0.362 0.372 0.343 0.387 2,259,965 0.3600 -5.00%
2013-03-22 0 0.800 0.800 0.810 0.790 0.810 180,000 144,240 0.8013 0.392 0.392 0.396 0.387 0.396 367,806 0.3922 0.00%
2013-03-21 0 0.800 0.780 0.800 0.780 0.810 114,000 90,520 0.7940 0.392 0.382 0.392 0.382 0.396 232,944 0.3886 0.00%
2013-03-20 0 0.800 0.790 0.820 0.790 0.830 288,000 231,960 0.8054 0.392 0.387 0.401 0.387 0.406 588,490 0.3942 -4.76%
2013-03-19 0 0.840 0.830 0.840 - - 0 0 - 0.411 0.406 0.411 - - 0 - -1.18%
2013-03-18 0 0.850 0.840 0.850 0.830 0.850 432,000 362,300 0.8387 0.416 0.411 0.416 0.406 0.416 882,735 0.4104 -1.16%
2013-03-15 0 0.860 0.840 0.860 0.810 0.860 268,000 224,640 0.8382 0.421 0.411 0.421 0.396 0.421 547,623 0.4102 2.38%
2013-03-14 0 0.840 0.820 0.840 0.800 0.850 178,000 144,900 0.8140 0.411 0.401 0.411 0.392 0.416 363,719 0.3984 5.00%
2013-03-13 0 0.800 0.800 0.810 0.800 0.810 166,000 132,940 0.8008 0.392 0.392 0.396 0.392 0.396 339,199 0.3919 -3.61%
2013-03-12 0 0.830 0.810 0.830 0.810 0.830 34,000 27,720 0.8153 0.406 0.396 0.406 0.396 0.406 69,475 0.3990 -1.19%
2013-03-11 0 0.840 0.820 0.840 - - 0 0 - 0.411 0.401 0.411 - - 0 - -1.18%
2013-03-08 0 0.850 0.830 0.850 0.820 0.850 182,000 151,620 0.8331 0.416 0.406 0.416 0.401 0.416 371,893 0.4077 1.19%
2013-03-07 0 0.840 0.810 0.840 - - 0 0 - 0.411 0.396 0.411 - - 0 - 0.00%
2013-03-06 0 0.840 0.830 0.840 0.800 0.840 374,000 307,660 0.8226 0.411 0.406 0.411 0.392 0.411 764,220 0.4026 2.44%
2013-03-05 0 0.820 0.800 0.820 0.790 0.820 216,000 174,700 0.8088 0.401 0.392 0.401 0.387 0.401 441,367 0.3958 0.00%
2013-03-04 0 0.820 0.800 0.820 0.790 0.820 56,000 45,440 0.8114 0.401 0.392 0.401 0.387 0.401 114,429 0.3971 -2.38%
2013-03-01 0 0.840 0.790 0.840 0.840 0.840 10,000 8,400 0.8400 0.411 0.387 0.411 0.411 0.411 20,434 0.4111 2.44%
2013-02-28 0 0.820 0.790 0.820 0.800 0.830 78,000 63,160 0.8097 0.401 0.387 0.401 0.392 0.406 159,383 0.3963 1.23%
2013-02-27 0 0.810 0.780 0.810 0.800 0.810 26,000 20,860 0.8023 0.396 0.382 0.396 0.392 0.396 53,128 0.3926 -1.22%
2013-02-26 0 0.820 0.780 0.820 0.760 0.820 258,000 200,880 0.7786 0.401 0.382 0.401 0.372 0.401 527,189 0.3810 0.00%
2013-02-25 0 0.820 0.800 0.820 - - 0 0 - 0.401 0.392 0.401 - - 0 - 0.00%
2013-02-22 0 0.820 0.800 0.820 0.800 0.820 42,000 33,940 0.8081 0.401 0.392 0.401 0.392 0.401 85,821 0.3955 -2.38%
2013-02-21 0 0.840 0.810 0.850 - - 0 0 - 0.411 0.396 0.416 - - 0 - 0.00%
2013-02-20 0 0.840 0.840 0.850 0.840 0.840 30,000 25,200 0.8400 0.411 0.411 0.416 0.411 0.411 61,301 0.4111 0.00%
2013-02-19 0 0.840 0.820 0.850 0.820 0.840 92,000 75,820 0.8241 0.411 0.401 0.416 0.401 0.411 187,990 0.4033 0.00%
2013-02-18 0 0.840 0.820 0.840 0.820 0.840 280,000 230,040 0.8216 0.411 0.401 0.411 0.401 0.411 572,143 0.4021 -2.33%
2013-02-15 0 0.860 0.830 0.860 0.810 0.860 206,000 171,180 0.8310 0.421 0.406 0.421 0.396 0.421 420,934 0.4067 0.00%
2013-02-14 0 0.860 0.830 0.860 0.820 0.860 74,000 60,980 0.8241 0.421 0.406 0.421 0.401 0.421 151,209 0.4033 3.61%
2013-02-08 0 0.830 0.820 0.830 0.830 0.830 50,000 41,500 0.8300 0.406 0.401 0.406 0.406 0.406 102,168 0.4062 -3.49%
2013-02-07 0 0.860 0.820 0.860 - - 0 0 - 0.421 0.401 0.421 - - 0 - 0.00%
2013-02-06 0 0.860 0.850 0.860 0.830 0.860 390,000 329,780 0.8456 0.421 0.416 0.421 0.406 0.421 796,913 0.4138 1.18%
2013-02-05 0 0.850 0.810 0.850 0.820 0.850 370,000 304,820 0.8238 0.416 0.396 0.416 0.401 0.416 756,046 0.4032 -1.16%
2013-02-04 0 0.860 0.850 0.860 0.850 0.860 32,000 27,220 0.8506 0.421 0.416 0.421 0.416 0.421 65,388 0.4163 0.00%
2013-02-01 0 0.860 0.850 0.860 0.840 0.860 1,086,000 922,780 0.8497 0.421 0.416 0.421 0.411 0.421 2,219,097 0.4158 1.18%
2013-01-31 0 0.850 0.850 0.860 0.840 0.860 90,000 76,320 0.8480 0.416 0.416 0.421 0.411 0.421 183,903 0.4150 0.00%
2013-01-30 0 0.850 0.850 0.860 0.830 0.860 466,000 392,880 0.8431 0.416 0.416 0.421 0.406 0.421 952,209 0.4126 -1.16%
2013-01-29 0 0.860 0.850 0.870 0.830 0.860 240,000 203,600 0.8483 0.421 0.416 0.426 0.406 0.421 490,408 0.4152 1.18%
2013-01-28 0 0.850 0.830 0.850 0.800 0.860 1,864,000 1,562,720 0.8384 0.416 0.406 0.416 0.392 0.421 3,808,837 0.4103 -2.30%
2013-01-25 0 0.870 0.860 0.870 0.820 0.870 1,084,000 928,820 0.8568 0.426 0.421 0.426 0.401 0.426 2,215,011 0.4193 -1.14%
2013-01-24 0 0.880 0.860 0.880 0.860 0.880 64,000 55,680 0.8700 0.431 0.421 0.431 0.421 0.431 130,776 0.4258 0.00%
2013-01-23 0 0.880 0.860 0.880 0.860 0.880 132,000 114,360 0.8664 0.431 0.421 0.431 0.421 0.431 269,725 0.4240 -1.12%
2013-01-22 0 0.890 0.870 0.890 0.860 0.890 208,000 180,680 0.8687 0.436 0.426 0.436 0.421 0.436 425,020 0.4251 0.00%
2013-01-21 0 0.890 0.860 0.890 0.860 0.890 548,000 472,180 0.8616 0.436 0.421 0.436 0.421 0.436 1,119,766 0.4217 2.30%
2013-01-18 0 0.870 0.860 0.880 0.850 0.880 262,000 226,640 0.8650 0.426 0.421 0.431 0.416 0.431 535,362 0.4233 0.00%
2013-01-17 0 0.870 0.860 0.870 0.830 0.870 652,000 558,420 0.8565 0.426 0.421 0.426 0.406 0.426 1,332,276 0.4191 -1.14%
2013-01-16 0 0.880 0.870 0.880 0.860 0.890 264,000 227,980 0.8636 0.431 0.426 0.431 0.421 0.436 539,449 0.4226 -1.12%
2013-01-15 0 0.890 0.880 0.890 0.870 0.890 32,000 28,160 0.8800 0.436 0.431 0.436 0.426 0.436 65,388 0.4307 0.00%
2013-01-14 0 0.890 0.870 0.890 0.870 0.890 270,000 236,740 0.8768 0.436 0.426 0.436 0.426 0.436 551,709 0.4291 2.30%
2013-01-11 0 0.870 0.860 0.870 0.860 0.880 196,000 169,740 0.8660 0.426 0.421 0.426 0.421 0.431 400,500 0.4238 -1.14%
2013-01-10 0 0.880 0.860 0.890 0.860 0.890 326,000 282,820 0.8675 0.431 0.421 0.436 0.421 0.436 666,138 0.4246 -1.12%
2013-01-09 0 0.890 0.860 0.890 0.860 0.910 170,000 148,860 0.8756 0.436 0.421 0.436 0.421 0.445 347,373 0.4285 2.30%
2013-01-08 0 0.870 0.860 0.890 0.850 0.890 766,000 660,320 0.8620 0.426 0.421 0.436 0.416 0.436 1,565,220 0.4219 -2.25%
2013-01-07 0 0.890 0.880 0.900 0.850 0.900 534,000 471,060 0.8821 0.436 0.431 0.440 0.416 0.440 1,091,158 0.4317 2.30%
2013-01-04 0 0.870 0.860 0.870 0.860 0.870 400,000 344,240 0.8606 0.426 0.421 0.426 0.421 0.426 817,347 0.4212 1.16%
2013-01-03 0 0.860 0.840 0.860 0.830 0.860 864,000 734,960 0.8506 0.421 0.411 0.421 0.406 0.421 1,765,470 0.4163 1.18%
2013-01-02 0 0.850 0.840 0.850 0.810 0.850 494,000 412,040 0.8341 0.416 0.411 0.416 0.396 0.416 1,009,424 0.4082 3.66%
2012-12-31 0 0.820 0.810 0.820 0.800 0.820 290,000 232,940 0.8032 0.401 0.396 0.401 0.392 0.401 592,577 0.3931 1.23%
2012-12-28 0 0.810 0.810 0.830 0.810 0.840 40,000 32,460 0.8115 0.396 0.396 0.406 0.396 0.411 81,735 0.3971 -1.22%
2012-12-27 0 0.820 0.810 0.830 0.790 0.860 720,000 589,660 0.8190 0.401 0.396 0.406 0.387 0.421 1,471,225 0.4008 2.50%
2012-12-24 0 0.800 0.780 0.800 0.780 0.800 64,000 50,000 0.7813 0.392 0.382 0.392 0.382 0.392 130,776 0.3823 0.00%
2012-12-21 0 0.800 0.770 0.800 0.750 0.810 100,000 79,060 0.7906 0.392 0.377 0.392 0.367 0.396 204,337 0.3869 1.27%
2012-12-20 0 0.790 0.770 0.790 0.750 0.790 130,000 99,320 0.7640 0.387 0.377 0.387 0.367 0.387 265,638 0.3739 3.95%
2012-12-19 0 0.760 0.760 0.790 0.750 0.760 60,000 45,340 0.7557 0.372 0.372 0.387 0.367 0.372 122,602 0.3698 -6.17%
2012-12-18 0 0.810 0.770 0.810 - - 0 0 - 0.396 0.377 0.396 - - 0 - -1.22%
2012-12-17 0 0.820 0.760 0.820 0.750 0.820 134,000 101,000 0.7537 0.401 0.372 0.401 0.367 0.401 273,811 0.3689 3.80%
2012-12-14 0 0.790 0.750 0.790 0.790 0.790 6,000 4,740 0.7900 0.387 0.367 0.387 0.387 0.387 12,260 0.3866 1.28%
2012-12-13 0 0.780 0.770 0.780 0.760 0.800 88,000 69,040 0.7845 0.382 0.377 0.382 0.372 0.392 179,816 0.3839 -3.70%
2012-12-12 0 0.810 0.810 0.820 0.810 0.820 214,000 175,180 0.8186 0.396 0.396 0.401 0.396 0.401 437,281 0.4006 -1.22%
2012-12-11 0 0.820 0.810 0.830 0.800 0.920 1,854,000 1,537,720 0.8294 0.401 0.396 0.406 0.392 0.450 3,788,404 0.4059 -4.65%
2012-12-10 0 0.860 0.860 0.870 0.740 0.870 2,880,000 2,356,900 0.8184 0.421 0.421 0.426 0.362 0.426 5,884,899 0.4005 19.44%
2012-12-07 0 0.720 0.720 0.730 0.700 0.740 1,456,000 1,048,360 0.7200 0.352 0.352 0.357 0.343 0.362 2,975,143 0.3524 2.86%
2012-12-06 0 0.700 0.660 0.720 0.700 0.700 104,000 72,800 0.7000 0.343 0.323 0.352 0.343 0.343 212,510 0.3426 0.00%
2012-12-05 0 0.700 0.660 0.700 - - 80,000 56,000 0.7000 0.343 0.323 0.343 - - 163,469 0.3426 0.00%
2012-12-04 0 0.700 0.660 0.700 - - 0 0 - 0.343 0.323 0.343 - - 0 - -1.41%
2012-12-03 0 0.710 0.660 0.710 0.720 0.720 90,000 64,000 0.7111 0.347 0.323 0.347 0.352 0.352 183,903 0.3480 4.41%
2012-11-30 0 0.680 0.640 0.680 0.630 0.680 88,000 59,740 0.6789 0.333 0.313 0.333 0.308 0.333 179,816 0.3322 1.49%
2012-11-29 0 0.670 0.640 0.670 0.670 0.670 2,000 1,340 0.6700 0.328 0.313 0.328 0.328 0.328 4,087 0.3279 4.69%
2012-11-28 0 0.640 0.640 0.680 0.640 0.640 88,000 59,520 0.6764 0.313 0.313 0.333 0.313 0.313 179,816 0.3310 -5.88%
2012-11-27 0 0.680 0.660 0.690 0.660 0.680 184,000 121,680 0.6613 0.333 0.323 0.338 0.323 0.333 375,980 0.3236 1.49%
2012-11-26 0 0.670 0.640 0.670 0.650 0.670 210,000 138,300 0.6586 0.328 0.313 0.328 0.318 0.328 429,107 0.3223 0.00%
2012-11-23 0 0.670 0.650 0.670 0.650 0.680 54,000 35,280 0.6533 0.328 0.318 0.328 0.318 0.333 110,342 0.3197 3.08%
2012-11-22 0 0.650 0.650 0.700 0.650 0.650 32,000 20,800 0.6500 0.318 0.318 0.343 0.318 0.318 65,388 0.3181 -4.41%
2012-11-21 0 0.680 0.650 0.680 0.700 0.700 20,000 14,000 0.7000 0.333 0.318 0.333 0.343 0.343 40,867 0.3426 0.00%
2012-11-20 0 0.680 0.640 0.680 0.630 0.680 8,000 5,340 0.6675 0.333 0.313 0.333 0.308 0.333 16,347 0.3267 1.49%
2012-11-19 0 0.670 0.630 0.660 0.600 0.670 358,000 223,980 0.6256 0.328 0.308 0.323 0.294 0.328 731,526 0.3062 -2.90%
2012-11-16 0 0.690 0.690 0.740 0.670 0.700 60,000 40,880 0.6813 0.338 0.338 0.362 0.328 0.343 122,602 0.3334 2.99%
2012-11-15 0 0.670 0.660 0.680 0.660 0.670 184,000 123,020 0.6686 0.328 0.323 0.333 0.323 0.328 375,980 0.3272 0.00%
2012-11-14 0 0.670 0.630 0.670 0.650 0.670 28,000 18,720 0.6686 0.328 0.308 0.328 0.318 0.328 57,214 0.3272 3.08%
2012-11-13 0 0.650 0.620 0.650 0.650 0.650 2,000 1,300 0.6500 0.318 0.303 0.318 0.318 0.318 4,087 0.3181 0.00%
2012-11-12 0 0.650 0.620 0.670 0.650 0.650 2,000 1,300 0.6500 0.318 0.303 0.328 0.318 0.318 4,087 0.3181 0.00%
2012-11-09 0 0.650 0.630 0.660 0.620 0.650 4,000 2,540 0.6350 0.318 0.308 0.323 0.303 0.318 8,173 0.3108 -1.52%
2012-11-08 0 0.660 0.630 0.660 - - 0 0 - 0.323 0.308 0.323 - - 0 - 0.00%
2012-11-07 0 0.660 0.650 0.660 0.640 0.660 22,000 14,120 0.6418 0.323 0.318 0.323 0.313 0.323 44,954 0.3141 1.54%
2012-11-06 0 0.650 0.630 0.650 - - 0 0 - 0.318 0.308 0.318 - - 0 - 0.00%
2012-11-05 0 0.650 0.620 0.650 - - 0 0 - 0.318 0.303 0.318 - - 0 - -1.52%
2012-11-02 0 0.660 0.640 0.660 0.640 0.670 42,000 27,460 0.6538 0.323 0.313 0.323 0.313 0.328 85,821 0.3200 0.00%
2012-11-01 0 0.660 0.620 0.670 0.650 0.660 16,000 10,500 0.6563 0.323 0.303 0.328 0.318 0.323 32,694 0.3212 3.13%
2012-10-31 0 0.640 0.640 0.650 0.620 0.640 440,000 281,560 0.6399 0.313 0.313 0.318 0.303 0.313 899,082 0.3132 1.59%
2012-10-30 0 0.630 0.610 0.630 0.610 0.630 8,000 5,000 0.6250 0.308 0.299 0.308 0.299 0.308 16,347 0.3059 0.00%
2012-10-29 0 0.630 0.610 0.630 0.620 0.640 200,000 125,120 0.6256 0.308 0.299 0.308 0.303 0.313 408,674 0.3062 1.61%
2012-10-26 0 0.620 0.600 0.630 0.610 0.630 22,000 13,720 0.6236 0.303 0.294 0.308 0.299 0.308 44,954 0.3052 1.64%
2012-10-25 0 0.610 0.590 0.610 0.600 0.620 256,000 155,020 0.6055 0.299 0.289 0.299 0.294 0.303 523,102 0.2963 -4.69%
2012-10-24 0 0.640 0.620 0.650 0.620 0.640 68,000 42,220 0.6209 0.313 0.303 0.318 0.303 0.313 138,949 0.3039 0.00%
2012-10-22 0 0.640 0.620 0.640 0.630 0.640 8,000 5,100 0.6375 0.313 0.303 0.313 0.308 0.313 16,347 0.3120 0.00%
2012-10-19 0 0.640 0.630 0.650 0.630 0.640 118,000 74,380 0.6303 0.313 0.308 0.318 0.308 0.313 241,117 0.3085 0.00%
2012-10-18 0 0.640 0.610 0.640 0.590 0.640 364,000 222,940 0.6125 0.313 0.299 0.313 0.289 0.313 743,786 0.2997 1.59%
2012-10-17 0 0.630 0.600 0.630 0.590 0.630 94,000 57,740 0.6143 0.308 0.294 0.308 0.289 0.308 192,077 0.3006 0.00%
2012-10-16 0 0.630 0.610 0.630 0.600 0.630 280,000 174,500 0.6232 0.308 0.299 0.308 0.294 0.308 572,143 0.3050 0.00%
2012-10-15 0 0.630 0.610 0.630 - - 0 0 - 0.308 0.299 0.308 - - 0 - -1.56%
2012-10-12 0 0.640 0.610 0.640 0.600 0.640 86,000 54,080 0.6288 0.313 0.299 0.313 0.294 0.313 175,730 0.3077 0.00%
2012-10-11 0 0.640 0.640 0.650 0.570 0.680 156,000 97,260 0.6235 0.313 0.313 0.318 0.279 0.333 318,765 0.3051 6.67%
2012-10-10 0 0.600 0.560 0.600 - - 0 0 - 0.294 0.274 0.294 - - 0 - 0.00%
2012-10-09 0 0.600 0.590 0.630 - - 0 0 - 0.294 0.289 0.308 - - 0 - 0.00%
2012-10-08 0 0.600 0.600 0.620 0.600 0.600 100,000 60,000 0.6000 0.294 0.294 0.303 0.294 0.294 204,337 0.2936 -4.76%
2012-10-05 0 0.630 0.600 0.630 0.600 0.630 204,000 124,320 0.6094 0.308 0.294 0.308 0.294 0.308 416,847 0.2982 0.00%
2012-10-04 0 0.630 0.580 0.630 - - 0 0 - 0.308 0.284 0.308 - - 0 - 0.00%
2012-10-03 0 0.630 0.560 0.630 - - 0 0 - 0.308 0.274 0.308 - - 0 - 0.00%
2012-09-28 0 0.630 0.600 0.630 0.600 0.630 8,000 4,980 0.6225 0.308 0.294 0.308 0.294 0.308 16,347 0.3046 -3.08%
2012-09-27 0 0.650 0.580 0.650 - - 2,000 1,160 0.5800 0.318 0.284 0.318 - - 4,087 0.2838 0.00%
2012-09-26 0 0.650 0.560 0.650 - - 0 0 - 0.318 0.274 0.318 - - 0 - 0.00%
2012-09-25 0 0.650 0.590 0.650 - - 0 0 - 0.318 0.289 0.318 - - 0 - -1.52%
2012-09-24 0 0.660 0.560 0.660 0.660 0.660 8,000 5,280 0.6600 0.323 0.274 0.323 0.323 0.323 16,347 0.3230 8.20%
2012-09-21 0 0.610 0.570 0.620 0.570 0.690 146,000 92,040 0.6304 0.299 0.279 0.303 0.279 0.338 298,332 0.3085 -3.17%
2012-09-20 0 0.630 0.660 0.670 - - 0 0 - 0.308 0.323 0.328 - - 0 - 0.00%
2012-09-19 0 0.630 0.560 0.630 0.570 0.630 34,000 19,920 0.5859 0.308 0.274 0.308 0.279 0.308 69,475 0.2867 -1.56%
2012-09-18 0 0.640 0.560 0.640 - - 10,000 6,800 0.6800 0.313 0.274 0.313 - - 20,434 0.3328 -3.03%
2012-09-17 0 0.660 0.580 0.660 0.570 0.670 42,000 24,980 0.5948 0.323 0.284 0.323 0.279 0.328 85,821 0.2911 3.13%
2012-09-14 0 0.640 0.590 0.650 0.590 0.640 184,000 115,260 0.6264 0.313 0.289 0.318 0.289 0.313 375,980 0.3066 6.67%
2012-09-13 0 0.600 0.550 0.600 - - 0 0 - 0.294 0.269 0.294 - - 0 - 0.00%
2012-09-12 0 0.600 0.540 0.600 - - 0 0 - 0.294 0.264 0.294 - - 0 - 0.00%
2012-09-11 0 0.600 0.540 0.600 0.600 0.600 10,000 6,000 0.6000 0.294 0.264 0.294 0.294 0.294 20,434 0.2936 -1.64%
2012-09-10 0 0.610 0.500 0.660 0.550 0.610 478,000 267,880 0.5604 0.299 0.245 0.323 0.269 0.299 976,730 0.2743 8.93%
2012-09-07 0 0.560 0.550 0.580 0.560 0.560 20,000 11,200 0.5600 0.274 0.269 0.284 0.274 0.274 40,867 0.2741 0.00%
2012-09-06 0 0.560 0.530 0.590 0.550 0.560 24,000 13,400 0.5583 0.274 0.259 0.289 0.269 0.274 49,041 0.2732 1.82%
2012-09-05 0 0.550 0.530 0.550 0.510 0.560 478,000 256,440 0.5365 0.269 0.259 0.269 0.250 0.274 976,730 0.2625 -5.17%
2012-09-04 0 0.580 0.580 0.610 - - 0 0 - 0.284 0.284 0.299 - - 0 - 3.57%
2012-09-03 0 0.560 0.520 0.600 - - 0 0 - 0.274 0.254 0.294 - - 0 - 0.00%
2012-08-31 0 0.560 0.530 0.640 - - 0 0 - 0.274 0.259 0.313 - - 0 - 0.00%
2012-08-30 0 0.560 0.540 0.600 - - 0 0 - 0.274 0.264 0.294 - - 0 - 0.00%
2012-08-29 0 0.560 0.540 0.600 0.560 0.560 2,000 1,120 0.5600 0.274 0.264 0.294 0.274 0.274 4,087 0.2741 -1.75%
2012-08-28 0 0.570 0.570 0.620 0.570 0.600 20,000 11,480 0.5740 0.279 0.279 0.303 0.279 0.294 40,867 0.2809 -5.00%
2012-08-27 0 0.600 0.550 0.600 - - 0 0 - 0.294 0.269 0.294 - - 0 - 0.00%
2012-08-24 0 0.600 0.570 0.630 - - 0 0 - 0.294 0.279 0.308 - - 0 - 0.00%
2012-08-23 0 0.600 0.560 0.630 0.600 0.600 22,000 13,200 0.6000 0.294 0.274 0.308 0.294 0.294 44,954 0.2936 0.00%
2012-08-22 0 0.600 0.560 0.600 - - 0 0 - 0.294 0.274 0.294 - - 0 - 0.00%
2012-08-21 0 0.600 0.570 0.600 0.600 0.610 12,000 7,240 0.6033 0.294 0.279 0.294 0.294 0.299 24,520 0.2953 0.00%
2012-08-20 0 0.600 0.590 0.600 0.580 0.600 130,000 76,120 0.5855 0.294 0.289 0.294 0.284 0.294 265,638 0.2866 1.69%
2012-08-17 0 0.590 0.560 0.590 0.560 0.590 8,000 4,660 0.5825 0.289 0.274 0.289 0.274 0.289 16,347 0.2851 -1.67%
2012-08-16 0 0.600 0.580 0.600 0.580 0.600 110,000 64,000 0.5818 0.294 0.284 0.294 0.284 0.294 224,770 0.2847 0.00%
2012-08-15 0 0.600 0.570 0.600 0.600 0.600 10,000 6,000 0.6000 0.294 0.279 0.294 0.294 0.294 20,434 0.2936 0.00%
2012-08-14 0 0.600 0.570 0.610 0.580 0.600 20,000 11,800 0.5900 0.294 0.279 0.299 0.284 0.294 40,867 0.2887 -1.64%
2012-08-13 0 0.610 0.570 0.620 0.600 0.610 76,000 46,200 0.6079 0.299 0.279 0.303 0.294 0.299 155,296 0.2975 3.39%
2012-08-10 0 0.590 0.560 0.590 - - 0 0 - 0.289 0.274 0.289 - - 0 - 0.00%
2012-08-09 0 0.590 0.560 0.590 - - 0 0 - 0.289 0.274 0.289 - - 0 - 0.00%
2012-08-08 0 0.590 0.550 0.590 0.570 0.590 226,000 129,280 0.5720 0.289 0.269 0.289 0.279 0.289 461,801 0.2799 3.51%
2012-08-07 0 0.570 0.570 0.580 0.550 0.580 182,000 101,920 0.5600 0.279 0.279 0.284 0.269 0.284 371,893 0.2741 3.64%
2012-08-06 0 0.550 0.510 0.570 0.500 0.600 580,000 317,100 0.5467 0.269 0.250 0.279 0.245 0.294 1,185,153 0.2676 -8.33%
2012-08-03 0 0.600 0.560 0.600 - - 0 0 - 0.294 0.274 0.294 - - 0 - 0.00%
2012-08-02 0 0.600 0.550 0.600 - - 0 0 - 0.294 0.269 0.294 - - 0 - 0.00%
2012-08-01 0 0.600 0.560 0.610 0.600 0.610 8,000 4,840 0.6050 0.294 0.274 0.299 0.294 0.299 16,347 0.2961 3.45%
2012-07-31 0 0.580 0.550 0.600 0.550 0.620 1,096,000 619,960 0.5657 0.284 0.269 0.294 0.269 0.303 2,239,531 0.2768 -14.71%
2012-07-30 0 0.680 0.640 0.680 0.680 0.690 42,000 28,860 0.6871 0.333 0.313 0.333 0.333 0.338 85,821 0.3363 3.03%
2012-07-27 0 0.660 0.620 0.660 0.640 0.660 84,000 54,300 0.6464 0.323 0.303 0.323 0.313 0.323 171,643 0.3164 1.54%
2012-07-26 0 0.650 0.620 0.650 0.610 0.650 122,000 76,860 0.6300 0.318 0.303 0.318 0.299 0.318 249,291 0.3083 0.00%
2012-07-25 0 0.650 0.580 0.650 0.650 0.650 10,000 6,500 0.6500 0.318 0.284 0.318 0.318 0.318 20,434 0.3181 8.33%
2012-07-24 0 0.600 0.590 0.600 0.600 0.600 20,000 12,000 0.6000 0.294 0.289 0.294 0.294 0.294 40,867 0.2936 -3.23%
2012-07-23 0 0.620 0.590 0.630 0.580 0.620 50,000 30,040 0.6008 0.303 0.289 0.308 0.284 0.303 102,168 0.2940 -3.12%
2012-07-20 0 0.640 0.590 0.640 - - 0 0 - 0.313 0.289 0.313 - - 0 - 0.00%
2012-07-19 0 0.640 0.590 0.640 0.640 0.650 30,000 19,400 0.6467 0.313 0.289 0.313 0.313 0.318 61,301 0.3165 1.59%
2012-07-18 0 0.630 0.590 0.640 - - 0 0 - 0.308 0.289 0.313 - - 0 - 0.00%
2012-07-17 0 0.630 0.610 0.630 0.570 0.650 670,000 408,500 0.6097 0.308 0.299 0.308 0.279 0.318 1,369,056 0.2984 -7.35%
2012-07-16 0 0.680 0.650 0.680 0.640 0.680 180,000 118,920 0.6607 0.333 0.318 0.333 0.313 0.333 367,806 0.3233 0.00%
2012-07-13 0 0.680 0.650 0.690 0.650 0.680 120,000 79,200 0.6600 0.333 0.318 0.338 0.318 0.333 245,204 0.3230 0.00%
2012-07-12 0 0.680 0.640 0.680 0.630 0.680 94,000 60,080 0.6391 0.333 0.313 0.333 0.308 0.333 192,077 0.3128 0.00%
2012-07-11 0 0.680 0.650 0.690 0.640 0.680 18,000 11,920 0.6622 0.333 0.318 0.338 0.313 0.333 36,781 0.3241 1.49%
2012-07-10 0 0.670 0.670 0.690 0.660 0.660 28,000 18,480 0.6600 0.328 0.328 0.338 0.323 0.323 57,214 0.3230 -1.47%
2012-07-09 0 0.680 0.630 0.680 0.640 0.680 10,000 6,480 0.6480 0.333 0.308 0.333 0.313 0.333 20,434 0.3171 -1.45%
2012-07-06 0 0.690 0.670 0.700 0.660 0.700 274,000 186,520 0.6807 0.338 0.328 0.343 0.323 0.343 559,883 0.3331 6.15%
2012-07-05 0 0.650 0.620 0.650 0.630 0.680 20,000 12,880 0.6440 0.318 0.303 0.318 0.308 0.333 40,867 0.3152 4.84%
2012-07-04 0 0.620 0.600 0.640 0.620 0.620 48,000 29,760 0.6200 0.303 0.294 0.313 0.303 0.303 98,082 0.3034 0.00%
2012-07-03 0 0.620 0.610 0.620 0.610 0.630 118,000 72,940 0.6181 0.303 0.299 0.303 0.299 0.308 241,117 0.3025 -3.12%
2012-06-29 0 0.640 0.620 0.640 0.590 0.640 224,000 134,680 0.6013 0.313 0.303 0.313 0.289 0.313 457,714 0.2942 8.47%
2012-06-28 0 0.590 0.570 0.590 0.570 0.600 42,000 24,640 0.5867 0.289 0.279 0.289 0.279 0.294 85,821 0.2871 0.00%
2012-06-27 0 0.590 0.590 0.600 0.570 0.600 2,472,000 1,427,360 0.5774 0.289 0.289 0.294 0.279 0.294 5,051,205 0.2826 3.51%
2012-06-26 0 0.570 0.550 0.570 0.530 0.570 18,000 10,120 0.5622 0.279 0.269 0.279 0.259 0.279 36,781 0.2751 0.00%
2012-06-25 0 0.570 0.560 0.570 0.570 0.570 88,000 49,880 0.5668 0.279 0.274 0.279 0.279 0.279 179,816 0.2774 0.00%
2012-06-22 0 0.570 0.530 0.570 0.570 0.570 16,000 9,120 0.5700 0.279 0.259 0.279 0.279 0.279 32,694 0.2790 -1.72%
2012-06-21 0 0.580 0.540 0.580 0.580 0.580 260,000 150,800 0.5800 0.284 0.264 0.284 0.284 0.284 531,276 0.2838 0.00%
2012-06-20 0 0.580 0.570 0.580 0.570 0.590 18,000 10,540 0.5856 0.284 0.279 0.284 0.279 0.289 36,781 0.2866 5.45%
2012-06-19 0 0.550 0.530 0.550 0.550 0.550 62,000 34,100 0.5500 0.269 0.259 0.269 0.269 0.269 126,689 0.2692 0.00%
2012-06-18 0 0.550 0.540 0.570 0.550 0.550 10,000 5,500 0.5500 0.269 0.264 0.279 0.269 0.269 20,434 0.2692 -3.51%
2012-06-15 0 0.570 0.550 0.570 0.560 0.570 54,000 30,760 0.5696 0.279 0.269 0.279 0.274 0.279 110,342 0.2788 5.56%
2012-06-14 0 0.540 0.540 0.580 0.540 0.540 20,000 10,800 0.5400 0.264 0.264 0.284 0.264 0.264 40,867 0.2643 -6.90%
2012-06-13 0 0.580 0.540 0.580 0.580 0.580 50,000 29,000 0.5800 0.284 0.264 0.284 0.284 0.284 102,168 0.2838 0.00%
2012-06-12 0 0.580 0.540 0.580 0.580 0.580 50,000 29,000 0.5800 0.284 0.264 0.284 0.284 0.284 102,168 0.2838 1.75%
2012-06-11 0 0.570 0.570 0.590 0.540 0.590 32,000 17,820 0.5569 0.279 0.279 0.289 0.264 0.289 65,388 0.2725 7.55%
2012-06-08 0 0.530 0.520 0.540 0.530 0.550 132,000 71,680 0.5430 0.259 0.254 0.264 0.259 0.269 269,725 0.2658 -5.36%
2012-06-07 0 0.560 0.550 0.560 0.560 0.570 8,000 4,520 0.5650 0.274 0.269 0.274 0.274 0.279 16,347 0.2765 -1.75%
2012-06-06 0 0.570 0.550 0.570 0.530 0.570 82,000 44,960 0.5483 0.279 0.269 0.279 0.259 0.279 167,556 0.2683 -1.72%
2012-06-05 0 0.580 0.550 0.580 0.560 0.590 32,000 18,440 0.5763 0.284 0.269 0.284 0.274 0.289 65,388 0.2820 -0.50%
2012-06-04 0 0.650 0.580 0.650 0.650 0.650 8,000 5,200 0.6500 0.285 0.255 0.285 0.285 0.285 18,228 0.2853 4.84%
2012-06-01 0 0.620 0.580 0.620 0.590 0.620 36,000 21,480 0.5967 0.272 0.255 0.272 0.259 0.272 82,024 0.2619 0.00%
2012-05-31 0 0.620 0.580 0.630 0.590 0.620 530,000 317,780 0.5996 0.272 0.255 0.277 0.259 0.272 1,207,573 0.2632 -3.12%
2012-05-30 0 0.640 0.610 0.640 0.600 0.640 38,000 23,160 0.6095 0.281 0.268 0.281 0.263 0.281 86,581 0.2675 0.00%
2012-05-29 0 0.640 0.640 0.650 0.600 0.650 102,000 64,100 0.6284 0.281 0.281 0.285 0.263 0.285 232,401 0.2758 3.23%
2012-05-28 0 0.620 0.580 0.630 0.580 0.620 4,000 2,400 0.6000 0.272 0.255 0.277 0.255 0.272 9,114 0.2633 -1.59%
2012-05-25 0 0.630 0.560 0.630 0.560 0.630 34,000 20,420 0.6006 0.277 0.246 0.277 0.246 0.277 77,467 0.2636 3.28%
2012-05-24 0 0.610 0.580 0.610 0.540 0.610 110,000 61,740 0.5613 0.268 0.255 0.268 0.237 0.268 250,628 0.2463 3.39%
2012-05-23 0 0.590 0.550 0.620 - - 0 0 - 0.259 0.241 0.272 - - 0 - 0.00%
2012-05-22 0 0.590 0.550 0.610 0.520 0.630 484,000 280,320 0.5792 0.259 0.241 0.268 0.228 0.277 1,102,765 0.2542 7.27%
2012-05-21 0 0.550 0.550 0.560 0.520 0.610 226,000 127,320 0.5634 0.241 0.241 0.246 0.228 0.268 514,927 0.2473 -1.79%
2012-05-18 0 0.560 0.560 0.570 0.540 0.590 352,000 196,060 0.5570 0.246 0.246 0.250 0.237 0.259 802,011 0.2445 -13.85%
2012-05-17 0 0.650 0.610 0.650 0.660 0.660 54,000 35,640 0.6600 0.285 0.268 0.285 0.290 0.290 123,036 0.2897 0.00%
2012-05-16 0 0.650 0.650 0.660 0.580 0.670 222,000 139,940 0.6304 0.285 0.285 0.290 0.255 0.294 505,814 0.2767 -2.99%
2012-05-15 0 0.670 0.650 0.690 - - 0 0 - 0.294 0.285 0.303 - - 0 - 0.00%
2012-05-14 0 0.670 0.620 0.670 0.620 0.670 86,000 57,420 0.6677 0.294 0.272 0.294 0.272 0.294 195,946 0.2930 1.52%
2012-05-11 0 0.660 0.630 0.660 0.620 0.660 12,000 7,580 0.6317 0.290 0.277 0.290 0.272 0.290 27,341 0.2772 -2.94%
2012-05-10 0 0.680 0.630 0.710 - - 80,000 56,000 0.7000 0.298 0.277 0.312 - - 182,275 0.3072 0.00%
2012-05-09 0 0.680 0.630 0.680 - - 0 0 - 0.298 0.277 0.298 - - 0 - 0.00%
2012-05-08 0 0.680 0.630 0.700 - - 80,000 56,000 0.7000 0.298 0.277 0.307 - - 182,275 0.3072 0.00%
2012-05-07 0 0.680 0.660 0.700 - - 0 0 - 0.298 0.290 0.307 - - 0 - 0.00%
2012-05-04 0 0.680 0.660 0.730 - - 80,000 56,800 0.7100 0.298 0.290 0.320 - - 182,275 0.3116 0.00%
2012-05-03 0 0.680 0.680 0.720 0.680 0.700 10,000 6,920 0.6920 0.298 0.298 0.316 0.298 0.307 22,784 0.3037 0.00%
2012-05-02 0 0.680 0.670 0.700 0.680 0.680 186,000 128,140 0.6889 0.298 0.294 0.307 0.298 0.298 423,790 0.3024 4.62%
2012-04-30 0 0.650 0.650 0.690 0.650 0.650 20,000 13,000 0.6500 0.285 0.285 0.303 0.285 0.285 45,569 0.2853 -2.99%
2012-04-27 0 0.670 0.670 0.690 - - 80,000 56,000 0.7000 0.294 0.294 0.303 - - 182,275 0.3072 0.00%
2012-04-26 0 0.670 0.670 0.680 0.620 0.680 102,000 66,720 0.6541 0.294 0.294 0.298 0.272 0.298 232,401 0.2871 -5.63%
2012-04-25 0 0.710 0.700 0.730 0.680 0.710 102,000 71,120 0.6973 0.312 0.307 0.320 0.298 0.312 232,401 0.3060 -1.39%
2012-04-24 0 0.720 0.700 0.740 0.700 0.740 1,402,000 997,340 0.7114 0.316 0.307 0.325 0.307 0.325 3,194,372 0.3122 -1.37%
2012-04-23 0 0.730 0.720 0.730 0.730 0.730 30,000 21,900 0.7300 0.320 0.316 0.320 0.320 0.320 68,353 0.3204 0.00%
2012-04-20 0 0.730 0.720 0.750 0.720 0.730 112,000 83,060 0.7416 0.320 0.316 0.329 0.316 0.320 255,185 0.3255 0.00%
2012-04-19 0 0.730 0.730 0.760 0.730 0.730 62,000 45,260 0.7300 0.320 0.320 0.334 0.320 0.320 141,263 0.3204 -5.19%
2012-04-18 0 0.770 0.730 0.770 0.770 0.770 84,000 64,680 0.7700 0.338 0.320 0.338 0.338 0.338 191,389 0.3380 2.67%
2012-04-17 0 0.750 0.730 0.770 0.720 0.750 196,000 144,880 0.7392 0.329 0.320 0.338 0.316 0.329 446,574 0.3244 -2.60%
2012-04-16 0 0.770 0.740 0.790 - - 80,000 62,400 0.7800 0.338 0.325 0.347 - - 182,275 0.3423 0.00%
2012-04-13 0 0.770 0.740 0.780 0.750 0.770 22,000 16,540 0.7518 0.338 0.325 0.342 0.329 0.338 50,126 0.3300 0.00%
2012-04-12 0 0.770 0.740 0.780 0.730 0.770 134,000 102,260 0.7631 0.338 0.325 0.342 0.320 0.338 305,311 0.3349 0.00%
2012-04-11 0 0.770 0.740 0.770 0.740 0.770 26,000 19,360 0.7446 0.338 0.325 0.338 0.325 0.338 59,239 0.3268 4.05%
2012-04-10 0 0.740 0.740 0.770 0.740 0.740 112,000 85,280 0.7614 0.325 0.325 0.338 0.325 0.325 255,185 0.3342 0.00%
2012-04-05 0 0.740 0.740 0.780 0.740 0.780 110,000 84,900 0.7718 0.325 0.325 0.342 0.325 0.342 250,628 0.3387 -2.63%
2012-04-03 0 0.760 0.750 0.760 0.760 0.760 20,000 15,200 0.7600 0.334 0.329 0.334 0.334 0.334 45,569 0.3336 1.33%
2012-04-02 0 0.750 0.750 0.780 0.750 0.750 80,000 62,100 0.7763 0.329 0.329 0.342 0.329 0.329 182,275 0.3407 0.00%
2012-03-30 0 0.750 0.740 0.760 0.750 0.760 50,000 37,800 0.7560 0.329 0.325 0.334 0.329 0.334 113,922 0.3318 0.00%
2012-03-29 0 0.750 0.740 0.750 0.740 0.770 78,000 61,320 0.7862 0.329 0.325 0.329 0.325 0.338 177,718 0.3450 -6.25%
2012-03-28 0 0.800 0.770 0.810 0.800 0.800 44,000 35,200 0.8000 0.351 0.338 0.356 0.351 0.351 100,251 0.3511 2.56%
2012-03-27 0 0.780 0.760 0.780 - - 70,000 56,700 0.8100 0.342 0.334 0.342 - - 159,491 0.3555 0.00%
2012-03-26 0 0.780 0.760 0.780 0.780 0.800 130,000 103,200 0.7938 0.342 0.334 0.342 0.342 0.351 296,197 0.3484 1.30%
2012-03-23 0 0.770 0.750 0.790 0.750 0.780 322,000 245,920 0.7637 0.338 0.329 0.347 0.329 0.342 733,658 0.3352 -1.28%
2012-03-22 0 0.780 0.760 0.780 0.750 0.780 414,000 313,720 0.7578 0.342 0.334 0.342 0.329 0.342 943,274 0.3326 0.00%
2012-03-21 0 0.780 0.770 0.800 0.780 0.790 190,000 149,620 0.7875 0.342 0.338 0.351 0.342 0.347 432,904 0.3456 0.00%
2012-03-20 0 0.780 0.760 0.780 0.770 0.780 1,006,000 778,260 0.7736 0.342 0.334 0.342 0.338 0.342 2,292,110 0.3395 -1.27%
2012-03-19 0 0.790 0.780 0.810 0.790 0.810 252,000 201,520 0.7997 0.347 0.342 0.356 0.347 0.356 574,167 0.3510 -2.47%
2012-03-16 0 0.810 0.800 0.820 0.800 0.870 334,000 276,280 0.8272 0.356 0.351 0.360 0.351 0.382 760,999 0.3630 2.53%
2012-03-15 0 0.790 0.790 0.820 0.780 0.790 92,000 74,760 0.8126 0.347 0.347 0.360 0.342 0.347 209,616 0.3567 -1.25%
2012-03-14 0 0.800 0.790 0.810 0.800 0.830 240,000 195,120 0.8130 0.351 0.347 0.356 0.351 0.364 546,826 0.3568 -4.76%
2012-03-13 0 0.840 0.810 0.840 0.800 0.840 544,000 445,280 0.8185 0.369 0.356 0.369 0.351 0.369 1,239,471 0.3592 6.33%
2012-03-12 0 0.790 0.790 0.820 0.790 0.820 272,000 218,880 0.8047 0.347 0.347 0.360 0.347 0.360 619,736 0.3532 -2.47%
2012-03-09 0 0.810 0.810 0.830 0.810 0.830 236,000 195,580 0.8287 0.356 0.356 0.364 0.356 0.364 537,712 0.3637 -2.41%
2012-03-08 0 0.830 0.820 0.830 0.790 0.830 102,000 82,580 0.8096 0.364 0.360 0.364 0.347 0.364 232,401 0.3553 3.75%
2012-03-07 0 0.800 0.790 0.810 0.780 0.830 138,000 111,020 0.8045 0.351 0.347 0.356 0.342 0.364 314,425 0.3531 -1.23%
2012-03-06 0 0.810 0.810 0.820 0.800 0.870 558,000 455,300 0.8159 0.356 0.356 0.360 0.351 0.382 1,271,369 0.3581 -6.90%
2012-03-05 0 0.870 0.840 0.880 - - 70,000 61,600 0.8800 0.382 0.369 0.386 - - 159,491 0.3862 0.00%
2012-03-02 0 0.870 0.870 0.880 0.870 0.900 268,000 235,420 0.8784 0.382 0.382 0.386 0.382 0.395 610,622 0.3855 -1.14%
2012-03-01 0 0.880 0.870 0.880 0.870 0.980 876,000 786,660 0.8980 0.386 0.382 0.386 0.382 0.430 1,995,913 0.3941 -5.38%
2012-02-29 0 0.930 0.900 0.940 0.870 0.940 692,000 614,080 0.8874 0.408 0.395 0.413 0.382 0.413 1,576,680 0.3895 4.49%
2012-02-28 0 0.890 0.870 0.880 0.860 0.890 86,000 75,020 0.8723 0.391 0.382 0.386 0.377 0.391 195,946 0.3829 5.95%
2012-02-27 0 0.840 0.830 0.850 0.830 0.850 330,000 277,580 0.8412 0.369 0.364 0.373 0.364 0.373 751,885 0.3692 2.44%
2012-02-24 0 0.820 0.820 0.850 0.820 0.820 22,000 18,040 0.8200 0.360 0.360 0.373 0.360 0.360 50,126 0.3599 -1.20%
2012-02-23 0 0.830 0.820 0.840 0.820 0.840 184,000 153,400 0.8337 0.364 0.360 0.369 0.360 0.369 419,233 0.3659 -2.35%
2012-02-22 0 0.850 0.850 0.870 0.800 0.850 364,000 305,380 0.8390 0.373 0.373 0.382 0.351 0.373 829,352 0.3682 4.94%
2012-02-21 0 0.810 0.810 0.840 0.810 0.820 130,000 105,500 0.8115 0.356 0.356 0.369 0.356 0.360 296,197 0.3562 0.00%
2012-02-20 0 0.810 0.810 0.820 0.800 0.840 192,000 158,060 0.8232 0.356 0.356 0.360 0.351 0.369 437,460 0.3613 -1.22%
2012-02-17 0 0.820 0.810 0.830 0.820 0.820 20,000 16,400 0.8200 0.360 0.356 0.364 0.360 0.360 45,569 0.3599 0.00%
2012-02-16 0 0.820 0.800 0.820 0.800 0.820 90,000 72,800 0.8089 0.360 0.351 0.360 0.351 0.360 205,060 0.3550 0.00%
2012-02-15 0 0.820 0.790 0.820 0.810 0.820 720,000 584,220 0.8114 0.360 0.347 0.360 0.356 0.360 1,640,477 0.3561 1.23%
2012-02-14 0 0.810 0.810 0.840 0.810 0.840 214,000 175,800 0.8215 0.356 0.356 0.369 0.356 0.369 487,586 0.3606 -3.57%
2012-02-13 0 0.840 0.830 0.840 0.790 0.870 616,000 507,020 0.8231 0.369 0.364 0.369 0.347 0.382 1,403,519 0.3612 9.09%
2012-02-10 0 0.770 0.770 0.780 0.760 0.800 220,000 168,820 0.7674 0.338 0.338 0.342 0.334 0.351 501,257 0.3368 0.00%
2012-02-09 0 0.770 0.750 0.780 0.720 0.770 304,000 224,600 0.7388 0.338 0.329 0.342 0.316 0.338 692,646 0.3243 2.67%
2012-02-08 0 0.750 0.750 0.770 0.710 0.760 564,000 413,480 0.7331 0.329 0.329 0.338 0.312 0.334 1,285,040 0.3218 2.74%
2012-02-07 0 0.730 0.730 0.740 0.730 0.740 206,000 150,520 0.7307 0.320 0.320 0.325 0.320 0.325 469,359 0.3207 -3.95%
2012-02-06 0 0.760 0.750 0.760 0.720 0.760 244,000 183,900 0.7537 0.334 0.329 0.334 0.316 0.334 555,939 0.3308 1.33%
2012-02-03 0 0.750 0.730 0.750 0.750 0.750 10,000 7,300 0.7300 0.329 0.320 0.329 0.329 0.329 22,784 0.3204 0.00%
2012-02-02 0 0.750 0.730 0.750 0.710 0.750 132,000 95,400 0.7227 0.329 0.320 0.329 0.312 0.329 300,754 0.3172 5.63%
2012-02-01 0 0.710 0.710 0.730 0.700 0.720 56,000 39,780 0.7104 0.312 0.312 0.320 0.307 0.316 127,593 0.3118 -1.39%
2012-01-31 0 0.720 0.680 0.720 - - 0 0 - 0.316 0.298 0.316 - - 0 - 0.00%
2012-01-30 0 0.720 0.690 0.720 0.690 0.760 832,000 592,540 0.7122 0.316 0.303 0.316 0.303 0.334 1,895,662 0.3126 -10.00%
2012-01-27 0 0.800 0.770 0.800 - - 0 0 - 0.351 0.338 0.351 - - 0 - 0.00%
2012-01-26 0 0.800 0.760 0.810 0.760 0.800 58,000 45,400 0.7828 0.351 0.334 0.356 0.334 0.351 132,149 0.3436 3.90%
2012-01-20 0 0.770 0.750 0.770 0.760 0.800 388,000 297,620 0.7671 0.338 0.329 0.338 0.334 0.351 884,035 0.3367 -6.10%
2012-01-19 0 0.820 0.770 0.820 0.800 0.820 66,000 53,140 0.8052 0.360 0.338 0.360 0.351 0.360 150,377 0.3534 1.23%
2012-01-18 0 0.810 0.770 0.810 0.800 0.810 4,000 3,220 0.8050 0.356 0.338 0.356 0.351 0.356 9,114 0.3533 1.25%
2012-01-17 0 0.800 0.750 0.800 0.770 0.800 20,000 15,720 0.7860 0.351 0.329 0.351 0.338 0.351 45,569 0.3450 5.26%
2012-01-16 0 0.760 0.730 0.760 0.730 0.760 224,000 165,660 0.7396 0.334 0.320 0.334 0.320 0.334 510,370 0.3246 -2.56%
2012-01-13 0 0.780 0.780 0.790 0.780 0.800 148,000 116,960 0.7903 0.342 0.342 0.347 0.342 0.351 337,209 0.3468 -2.50%
2012-01-12 0 0.800 0.800 0.830 0.790 0.800 92,000 72,880 0.7922 0.351 0.351 0.364 0.347 0.351 209,616 0.3477 1.27%
2012-01-11 0 0.790 0.740 0.790 0.770 0.790 16,000 12,480 0.7800 0.347 0.325 0.347 0.338 0.347 36,455 0.3423 0.00%
2012-01-10 0 0.790 0.710 0.790 0.770 0.800 6,000 4,720 0.7867 0.347 0.312 0.347 0.338 0.351 13,671 0.3453 2.60%
2012-01-09 0 0.770 0.720 0.780 0.730 0.770 12,000 8,840 0.7367 0.338 0.316 0.342 0.320 0.338 27,341 0.3233 0.00%
2012-01-06 0 0.770 0.730 0.770 0.730 0.770 32,000 23,820 0.7444 0.338 0.320 0.338 0.320 0.338 72,910 0.3267 -2.53%
2012-01-05 0 0.790 0.740 0.790 0.740 0.790 16,000 11,940 0.7463 0.347 0.325 0.347 0.325 0.347 36,455 0.3275 0.00%
2012-01-04 0 0.790 0.760 0.790 0.760 0.790 6,000 4,680 0.7800 0.347 0.334 0.347 0.334 0.347 13,671 0.3423 0.00%
2012-01-03 0 0.790 0.760 0.790 0.770 0.850 246,000 192,960 0.7844 0.347 0.334 0.347 0.338 0.373 560,496 0.3443 -7.06%
2011-12-30 0 0.850 0.780 0.840 0.770 0.850 268,000 214,960 0.8021 0.373 0.342 0.369 0.338 0.373 610,622 0.3520 6.25%
2011-12-29 0 0.800 0.770 0.800 0.750 0.800 198,000 152,700 0.7712 0.351 0.338 0.351 0.329 0.351 451,131 0.3385 3.90%
2011-12-28 0 0.770 0.740 0.780 0.730 0.770 44,000 33,040 0.7509 0.338 0.325 0.342 0.320 0.338 100,251 0.3296 -1.28%
2011-12-23 0 0.780 0.730 0.780 0.760 0.780 36,000 27,440 0.7622 0.342 0.320 0.342 0.334 0.342 82,024 0.3345 2.63%
2011-12-22 0 0.760 0.700 0.760 0.690 0.760 168,000 118,340 0.7044 0.334 0.307 0.334 0.303 0.334 382,778 0.3092 10.14%
2011-12-21 0 0.690 0.670 0.690 0.660 0.690 68,000 45,720 0.6724 0.303 0.294 0.303 0.290 0.303 154,934 0.2951 2.99%
2011-12-20 0 0.670 0.670 0.680 0.660 0.660 20,000 13,200 0.6600 0.294 0.294 0.298 0.290 0.290 45,569 0.2897 0.00%
2011-12-19 0 0.670 0.660 0.680 0.640 0.680 126,000 82,480 0.6546 0.294 0.290 0.298 0.281 0.298 287,083 0.2873 -4.29%
2011-12-16 0 0.700 0.680 0.700 0.620 0.700 58,000 38,800 0.6690 0.307 0.298 0.307 0.272 0.307 132,149 0.2936 2.94%
2011-12-15 0 0.680 0.650 0.680 - - 0 0 - 0.298 0.285 0.298 - - 0 - -1.45%
2011-12-14 0 0.690 0.670 0.690 - - 0 0 - 0.303 0.294 0.303 - - 0 - 0.00%
2011-12-13 0 0.690 0.670 0.690 0.670 0.700 102,000 69,280 0.6792 0.303 0.294 0.303 0.294 0.307 232,401 0.2981 -1.43%
2011-12-12 0 0.700 0.690 0.700 0.670 0.700 108,000 73,440 0.6800 0.307 0.303 0.307 0.294 0.307 246,071 0.2984 -2.78%
2011-12-09 0 0.720 0.690 0.720 0.720 0.750 8,000 5,880 0.7350 0.316 0.303 0.316 0.316 0.329 18,228 0.3226 0.00%
2011-12-08 0 0.720 0.680 0.720 0.720 0.720 64,000 46,080 0.7200 0.316 0.298 0.316 0.316 0.316 145,820 0.3160 0.00%
2011-12-07 0 0.720 0.720 0.740 0.700 0.740 46,000 32,360 0.7035 0.316 0.316 0.325 0.307 0.325 104,808 0.3088 2.86%
2011-12-06 0 0.700 0.670 0.700 - - 0 0 - 0.307 0.294 0.307 - - 0 - -2.78%
2011-12-05 0 0.720 0.680 0.720 0.670 0.720 246,000 167,820 0.6822 0.316 0.298 0.316 0.294 0.316 560,496 0.2994 0.00%
2011-12-02 0 0.720 0.680 0.720 - - 0 0 - 0.316 0.298 0.316 - - 0 - -1.37%
2011-12-01 0 0.730 0.730 0.740 0.690 0.730 88,000 62,160 0.7064 0.320 0.320 0.325 0.303 0.320 200,503 0.3100 4.29%
2011-11-30 0 0.700 0.670 0.700 - - 0 0 - 0.307 0.294 0.307 - - 0 - -1.41%
2011-11-29 0 0.710 0.670 0.710 0.700 0.710 8,000 5,640 0.7050 0.312 0.294 0.312 0.307 0.312 18,228 0.3094 2.90%
2011-11-28 0 0.690 0.670 0.690 0.660 0.700 60,000 40,740 0.6790 0.303 0.294 0.303 0.290 0.307 136,706 0.2980 1.47%
2011-11-25 0 0.680 0.640 0.680 0.640 0.710 292,000 194,120 0.6648 0.298 0.281 0.298 0.281 0.312 665,304 0.2918 -5.56%
2011-11-24 0 0.720 0.680 0.720 0.660 0.720 158,000 109,140 0.6908 0.316 0.298 0.316 0.290 0.316 359,993 0.3032 0.00%
2011-11-23 0 0.720 0.680 0.730 - - 0 0 - 0.316 0.298 0.320 - - 0 - 0.00%
2011-11-22 0 0.720 0.710 0.720 0.680 0.720 10,000 7,040 0.7040 0.316 0.312 0.316 0.298 0.316 22,784 0.3090 0.00%
2011-11-21 0 0.720 0.680 0.720 0.700 0.720 18,000 12,700 0.7056 0.316 0.298 0.316 0.307 0.316 41,012 0.3097 -1.37%
2011-11-18 0 0.730 0.690 0.730 0.700 0.730 58,000 40,660 0.7010 0.320 0.303 0.320 0.307 0.320 132,149 0.3077 0.00%
2011-11-17 0 0.730 0.700 0.750 - - 0 0 - 0.320 0.307 0.329 - - 0 - 0.00%
2011-11-16 0 0.730 0.700 0.740 0.710 0.740 82,000 58,960 0.7190 0.320 0.307 0.325 0.312 0.325 186,832 0.3156 -1.35%
2011-11-15 0 0.740 0.740 0.800 0.740 0.790 50,000 37,680 0.7536 0.325 0.325 0.351 0.325 0.347 113,922 0.3308 -2.63%
2011-11-14 0 0.760 0.760 0.790 0.760 0.800 82,000 63,100 0.7695 0.334 0.334 0.347 0.334 0.351 186,832 0.3377 -2.56%
2011-11-11 0 0.780 0.750 0.800 0.770 0.800 134,000 103,600 0.7731 0.342 0.329 0.351 0.338 0.351 305,311 0.3393 1.30%
2011-11-10 0 0.770 0.730 0.770 0.730 0.770 44,000 32,380 0.7359 0.338 0.320 0.338 0.320 0.338 100,251 0.3230 -2.53%
2011-11-09 0 0.790 0.770 0.790 0.730 0.790 282,000 209,600 0.7433 0.347 0.338 0.347 0.320 0.347 642,520 0.3262 6.76%
2011-11-08 0 0.740 0.720 0.740 0.720 0.760 84,000 60,600 0.7214 0.325 0.316 0.325 0.316 0.334 191,389 0.3166 -1.33%
2011-11-07 0 0.750 0.730 0.750 0.730 0.750 126,000 93,520 0.7422 0.329 0.320 0.329 0.320 0.329 287,083 0.3258 -1.32%
2011-11-04 0 0.760 0.750 0.760 0.710 0.820 210,000 156,400 0.7448 0.334 0.329 0.334 0.312 0.360 478,472 0.3269 1.33%
2011-11-03 0 0.750 0.750 0.790 0.750 0.790 50,000 38,280 0.7656 0.329 0.329 0.347 0.329 0.347 113,922 0.3360 -1.32%
2011-11-02 0 0.760 0.720 0.760 0.700 0.760 284,000 209,800 0.7387 0.334 0.316 0.334 0.307 0.334 647,077 0.3242 0.00%
2011-11-01 0 0.760 0.740 0.760 0.720 0.760 188,000 138,860 0.7386 0.334 0.325 0.334 0.316 0.334 428,347 0.3242 -3.80%
2011-10-31 0 0.790 0.750 0.790 0.750 0.850 210,000 158,460 0.7546 0.347 0.329 0.347 0.329 0.373 478,472 0.3312 0.00%
2011-10-28 0 0.790 0.780 0.790 0.790 0.850 382,000 312,700 0.8186 0.347 0.342 0.347 0.347 0.373 870,364 0.3593 -3.66%
2011-10-27 0 0.820 0.810 0.830 0.780 0.880 182,000 147,800 0.8121 0.360 0.356 0.364 0.342 0.386 414,676 0.3564 6.49%
2011-10-26 0 0.770 0.730 0.780 0.740 0.790 106,000 79,200 0.7472 0.338 0.320 0.342 0.325 0.347 241,515 0.3279 2.67%
2011-10-25 0 0.750 0.740 0.750 0.720 0.750 194,000 140,740 0.7255 0.329 0.325 0.329 0.316 0.329 442,017 0.3184 0.00%
2011-10-24 0 0.750 0.730 0.750 0.730 0.750 70,000 51,740 0.7391 0.329 0.320 0.329 0.320 0.329 159,491 0.3244 5.63%
2011-10-21 0 0.710 0.680 0.710 0.690 0.750 142,000 99,700 0.7021 0.312 0.298 0.312 0.303 0.329 323,538 0.3082 -2.74%
2011-10-20 0 0.730 0.680 0.730 0.660 0.750 340,000 231,060 0.6796 0.320 0.298 0.320 0.290 0.329 774,669 0.2983 -2.67%
2011-10-19 0 0.750 0.730 0.750 0.710 0.790 56,000 41,400 0.7393 0.329 0.320 0.329 0.312 0.347 127,593 0.3245 5.63%
2011-10-18 0 0.710 0.700 0.710 0.690 0.720 136,000 95,960 0.7056 0.312 0.307 0.312 0.303 0.316 309,868 0.3097 -5.33%
2011-10-17 0 0.750 0.730 0.750 0.670 0.750 426,000 303,780 0.7131 0.329 0.320 0.329 0.294 0.329 970,615 0.3130 7.14%
2011-10-14 0 0.700 0.700 0.710 0.660 0.700 240,000 165,260 0.6886 0.307 0.307 0.312 0.290 0.307 546,826 0.3022 2.94%
2011-10-13 0 0.680 0.660 0.680 0.610 0.680 640,000 423,220 0.6613 0.298 0.290 0.298 0.268 0.298 1,458,201 0.2902 9.68%
2011-10-12 0 0.620 0.620 0.630 0.580 0.620 414,000 249,280 0.6021 0.272 0.272 0.277 0.255 0.272 943,274 0.2643 5.08%
2011-10-11 0 0.590 0.590 0.600 0.560 0.600 1,500,000 863,680 0.5758 0.259 0.259 0.263 0.246 0.263 3,417,659 0.2527 5.36%
2011-10-10 0 0.560 0.530 0.590 0.550 0.640 420,000 235,500 0.5607 0.246 0.233 0.259 0.241 0.281 956,945 0.2461 -9.68%
2011-10-07 0 0.620 0.610 0.630 0.610 0.620 120,000 74,080 0.6173 0.272 0.268 0.277 0.268 0.272 273,413 0.2709 -1.59%
2011-10-06 0 0.630 0.620 0.630 0.610 0.630 126,000 77,160 0.6124 0.277 0.272 0.277 0.268 0.277 287,083 0.2688 3.28%
2011-10-04 0 0.610 0.610 0.640 0.590 0.620 202,000 122,740 0.6076 0.268 0.268 0.281 0.259 0.272 460,245 0.2667 -1.61%
2011-10-03 0 0.620 0.610 0.630 0.590 0.640 192,000 115,100 0.5995 0.272 0.268 0.277 0.259 0.281 437,460 0.2631 -4.62%
2011-09-30 0 0.650 0.650 0.670 0.580 0.660 1,044,000 667,000 0.6389 0.285 0.285 0.294 0.255 0.290 2,378,691 0.2804 1.56%
2011-09-28 0 0.640 0.600 0.640 0.640 0.640 100,000 64,000 0.6400 0.281 0.263 0.281 0.281 0.281 227,844 0.2809 6.67%
2011-09-27 0 0.600 0.600 0.630 0.600 0.650 290,000 180,520 0.6225 0.263 0.263 0.277 0.263 0.285 660,747 0.2732 5.26%
2011-09-26 0 0.570 0.570 0.600 0.510 0.580 594,000 325,040 0.5472 0.250 0.250 0.263 0.224 0.255 1,353,393 0.2402 1.79%
2011-09-23 0 0.560 0.540 0.560 0.550 0.570 762,000 422,420 0.5544 0.246 0.237 0.246 0.241 0.250 1,736,171 0.2433 -3.45%
2011-09-22 0 0.580 0.570 0.620 0.550 0.700 752,000 471,960 0.6276 0.255 0.250 0.272 0.241 0.307 1,713,387 0.2755 -13.43%
2011-09-21 0 0.670 0.670 0.690 0.650 0.670 102,000 68,100 0.6676 0.294 0.294 0.303 0.285 0.294 232,401 0.2930 0.00%
2011-09-20 0 0.670 0.650 0.680 0.660 0.680 84,000 56,460 0.6721 0.294 0.285 0.298 0.290 0.298 191,389 0.2950 -5.63%
2011-09-19 0 0.710 0.710 0.760 0.710 0.710 84,000 59,640 0.7100 0.312 0.312 0.334 0.312 0.312 191,389 0.3116 0.00%
2011-09-16 0 0.710 0.700 0.710 0.710 0.710 44,000 31,240 0.7100 0.312 0.307 0.312 0.312 0.312 100,251 0.3116 4.41%
2011-09-15 0 0.680 0.680 0.710 0.660 0.720 220,000 150,940 0.6861 0.298 0.298 0.312 0.290 0.316 501,257 0.3011 1.49%
2011-09-14 0 0.670 0.670 0.690 0.650 0.680 140,000 93,720 0.6694 0.294 0.294 0.303 0.285 0.298 318,982 0.2938 -5.63%
2011-09-12 0 0.710 0.700 0.750 0.670 0.730 420,000 298,560 0.7109 0.312 0.307 0.329 0.294 0.320 956,945 0.3120 -7.79%
2011-09-09 0 0.770 0.720 0.780 0.710 0.780 122,000 93,760 0.7685 0.338 0.316 0.342 0.312 0.342 277,970 0.3373 -1.28%
2011-09-08 0 0.780 0.710 0.790 0.710 0.780 132,000 100,840 0.7639 0.342 0.312 0.347 0.312 0.342 300,754 0.3353 9.86%
2011-09-07 0 0.710 0.710 0.730 0.690 0.720 246,000 175,800 0.7146 0.312 0.312 0.320 0.303 0.316 560,496 0.3137 -1.39%
2011-09-06 0 0.720 0.720 0.750 - - 0 0 - 0.316 0.316 0.329 - - 0 - 0.00%
2011-09-05 0 0.720 0.720 0.750 0.710 0.740 456,000 326,160 0.7153 0.316 0.316 0.329 0.312 0.325 1,038,968 0.3139 -6.49%
2011-09-02 0 0.770 0.760 0.780 0.770 0.780 230,000 177,800 0.7730 0.338 0.334 0.342 0.338 0.342 524,041 0.3393 -3.75%
2011-09-01 0 0.800 0.770 0.800 0.770 0.800 380,000 297,640 0.7833 0.351 0.338 0.351 0.338 0.351 865,807 0.3438 2.56%
2011-08-31 0 0.780 0.780 0.800 0.770 0.790 366,000 288,380 0.7879 0.342 0.342 0.351 0.338 0.347 833,909 0.3458 -1.27%
2011-08-30 0 0.790 0.750 0.800 0.760 0.790 190,000 145,760 0.7672 0.347 0.329 0.351 0.334 0.347 432,904 0.3367 1.28%
2011-08-29 0 0.780 0.750 0.780 - - 0 0 - 0.342 0.329 0.342 - - 0 - -1.27%
2011-08-26 0 0.790 0.770 0.790 0.750 0.800 430,000 337,840 0.7857 0.347 0.338 0.347 0.329 0.351 979,729 0.3448 -2.47%
2011-08-25 0 0.810 0.800 0.820 0.800 0.820 226,000 182,580 0.8079 0.356 0.351 0.360 0.351 0.360 514,927 0.3546 1.25%
2011-08-24 0 0.800 0.800 0.820 0.800 0.840 630,000 516,640 0.8201 0.351 0.351 0.360 0.351 0.369 1,435,417 0.3599 -2.44%
2011-08-23 0 0.820 0.800 0.830 0.800 0.860 1,646,000 1,349,500 0.8199 0.360 0.351 0.364 0.351 0.377 3,750,312 0.3598 -8.89%
2011-08-22 0 0.900 0.850 0.950 0.850 0.970 590,000 531,280 0.9005 0.395 0.373 0.417 0.373 0.426 1,344,279 0.3952 -8.16%
2011-08-19 0 0.980 0.960 1.000 0.980 1.000 322,000 318,280 0.9884 0.430 0.421 0.439 0.430 0.439 733,658 0.4338 -2.97%
2011-08-18 0 1.010 1.010 1.050 1.010 1.030 587,200 597,516 1.0176 0.443 0.443 0.461 0.443 0.452 1,337,900 0.4466 -0.98%
2011-08-17 0 1.020 1.020 1.040 1.010 1.020 134,000 135,980 1.0148 0.448 0.448 0.456 0.443 0.448 305,311 0.4454 0.00%
2011-08-16 0 1.020 1.020 1.040 1.020 1.040 192,000 197,900 1.0307 0.448 0.448 0.456 0.448 0.456 437,460 0.4524 0.00%
2011-08-15 0 1.020 1.000 1.020 1.000 1.020 154,000 155,100 1.0071 0.448 0.439 0.448 0.439 0.448 350,880 0.4420 2.00%
2011-08-12 0 1.000 1.000 1.010 0.980 1.010 180,000 180,040 1.0002 0.439 0.439 0.443 0.430 0.443 410,119 0.4390 1.01%
2011-08-11 0 0.990 0.990 1.000 0.960 1.000 326,000 324,180 0.9944 0.435 0.435 0.439 0.421 0.439 742,771 0.4364 -1.00%
2011-08-10 0 1.000 0.970 1.000 0.960 1.000 293,000 291,490 0.9948 0.439 0.426 0.439 0.421 0.439 667,583 0.4366 4.17%
2011-08-09 0 0.960 0.950 0.970 0.930 0.990 962,000 925,240 0.9618 0.421 0.417 0.426 0.408 0.435 2,191,859 0.4221 -6.80%
2011-08-08 0 1.030 0.990 1.030 0.970 1.030 694,800 693,128 0.9976 0.452 0.435 0.452 0.426 0.452 1,583,060 0.4378 -6.36%
2011-08-05 0 1.100 1.060 1.110 1.010 1.100 1,094,000 1,146,600 1.0481 0.483 0.465 0.487 0.443 0.483 2,492,613 0.4600 0.00%
2011-08-04 0 1.100 1.100 1.120 1.070 1.130 152,000 166,280 1.0939 0.483 0.483 0.492 0.470 0.496 346,323 0.4801 1.85%
2011-08-03 0 1.080 1.080 1.100 1.080 1.090 254,000 275,460 1.0845 0.474 0.474 0.483 0.474 0.478 578,724 0.4760 -3.57%
2011-08-02 0 1.120 1.120 1.180 1.110 1.150 212,000 238,400 1.1245 0.492 0.492 0.518 0.487 0.505 483,029 0.4936 -0.88%
2011-08-01 0 1.130 1.130 1.150 1.130 1.150 260,000 296,900 1.1419 0.496 0.496 0.505 0.496 0.505 592,394 0.5012 -2.59%
2011-07-29 0 1.160 1.160 1.170 1.140 1.180 244,000 282,840 1.1592 0.509 0.509 0.514 0.500 0.518 555,939 0.5088 0.00%
2011-07-28 0 1.160 1.160 1.180 1.160 1.240 906,000 1,084,460 1.1970 0.509 0.509 0.518 0.509 0.544 2,064,266 0.5253 0.00%
2011-07-27 0 1.160 1.160 1.170 1.050 1.210 1,466,000 1,676,560 1.1436 0.509 0.509 0.514 0.461 0.531 3,340,192 0.5019 8.41%
2011-07-26 0 1.070 1.070 1.080 1.070 1.100 272,000 292,140 1.0740 0.470 0.470 0.474 0.470 0.483 619,736 0.4714 0.94%
2011-07-25 0 1.060 1.060 1.080 1.040 1.060 252,000 263,040 1.0438 0.465 0.465 0.474 0.456 0.465 574,167 0.4581 -0.93%
2011-07-22 0 1.070 1.070 1.080 1.040 1.070 208,000 218,780 1.0518 0.470 0.470 0.474 0.456 0.470 473,915 0.4616 0.94%
2011-07-21 0 1.060 1.040 1.070 1.030 1.060 92,000 96,540 1.0493 0.465 0.456 0.470 0.452 0.465 209,616 0.4606 -2.75%
2011-07-20 0 1.090 1.070 1.100 1.030 1.100 488,000 521,740 1.0691 0.478 0.470 0.483 0.452 0.483 1,111,879 0.4692 4.81%
2011-07-19 0 1.040 1.030 1.040 1.010 1.060 736,000 759,900 1.0325 0.456 0.452 0.456 0.443 0.465 1,676,932 0.4531 -2.80%
2011-07-18 0 1.070 1.080 1.090 1.070 1.100 284,000 307,380 1.0823 0.470 0.474 0.478 0.470 0.483 647,077 0.4750 -1.83%
2011-07-15 0 1.090 1.090 1.120 1.080 1.110 378,000 416,440 1.1017 0.478 0.478 0.492 0.474 0.487 861,250 0.4835 -4.39%
2011-07-14 0 1.140 1.110 1.140 1.100 1.150 1,438,000 1,594,760 1.1090 0.500 0.487 0.500 0.483 0.505 3,276,396 0.4867 -0.87%
2011-07-13 0 1.150 1.140 1.160 1.130 1.180 910,000 1,044,240 1.1475 0.505 0.500 0.509 0.496 0.518 2,073,380 0.5036 1.77%
2011-07-12 0 1.130 1.130 1.150 1.120 1.200 1,946,000 2,243,880 1.1531 0.496 0.496 0.505 0.492 0.527 4,433,844 0.5061 -5.83%
2011-07-11 0 1.200 1.200 1.220 1.200 1.230 622,000 756,200 1.2158 0.527 0.527 0.535 0.527 0.540 1,417,189 0.5336 -2.44%
2011-07-08 0 1.230 1.230 1.240 1.220 1.240 312,000 383,400 1.2288 0.540 0.540 0.544 0.535 0.544 710,873 0.5393 -0.81%
2011-07-07 0 1.240 1.230 1.240 1.220 1.240 658,000 812,260 1.2344 0.544 0.540 0.544 0.535 0.544 1,499,213 0.5418 0.81%
2011-07-06 0 1.230 1.230 1.240 1.220 1.250 402,000 493,500 1.2276 0.540 0.540 0.544 0.535 0.549 915,933 0.5388 -1.60%
2011-07-05 0 1.250 1.240 1.250 1.230 1.280 412,000 515,460 1.2511 0.549 0.544 0.549 0.540 0.562 938,717 0.5491 -2.34%
2011-07-04 0 1.280 1.280 1.290 1.260 1.290 622,000 794,820 1.2778 0.562 0.562 0.566 0.553 0.566 1,417,189 0.5608 1.59%
2011-06-30 0 1.260 1.300 1.310 1.240 1.300 1,094,000 1,389,960 1.2705 0.553 0.571 0.575 0.544 0.571 2,492,613 0.5576 -2.33%
2011-06-29 0 1.290 1.260 1.290 1.230 1.290 654,000 828,340 1.2666 0.566 0.553 0.566 0.540 0.566 1,490,100 0.5559 4.03%
2011-06-28 0 1.240 1.230 1.240 1.230 1.250 356,000 443,000 1.2444 0.544 0.540 0.544 0.540 0.549 811,125 0.5462 0.81%
2011-06-27 0 1.230 1.230 1.240 1.210 1.300 1,166,000 1,449,480 1.2431 0.540 0.540 0.544 0.531 0.571 2,656,661 0.5456 -6.11%
2011-06-24 0 1.310 1.310 1.320 1.300 1.330 1,231,000 1,626,200 1.3210 0.575 0.575 0.579 0.571 0.584 2,804,759 0.5798 0.77%
2011-06-23 0 1.300 1.300 1.310 1.290 1.310 1,010,000 1,312,640 1.2996 0.571 0.571 0.575 0.566 0.575 2,301,224 0.5704 0.00%
2011-06-22 0 1.300 1.300 1.310 1.300 1.330 1,844,000 2,421,880 1.3134 0.571 0.571 0.575 0.571 0.584 4,201,443 0.5764 0.00%
2011-06-21 0 1.300 1.300 1.310 1.300 1.310 834,000 1,084,600 1.3005 0.571 0.571 0.575 0.571 0.575 1,900,219 0.5708 -0.76%
2011-06-20 0 1.310 1.310 1.320 1.310 1.360 5,452,000 7,295,280 1.3381 0.575 0.575 0.579 0.575 0.597 12,422,053 0.5873 1.55%
2011-06-17 0 1.290 1.290 1.300 1.260 1.330 5,384,000 7,062,620 1.3118 0.566 0.566 0.571 0.553 0.584 12,267,119 0.5757 4.88%
2011-06-16 0 1.230 1.220 1.230 1.190 1.230 2,454,000 2,983,220 1.2157 0.540 0.535 0.540 0.522 0.540 5,591,291 0.5335 0.00%
2011-06-15 0 1.230 1.220 1.230 1.200 1.230 2,174,000 2,647,620 1.2179 0.540 0.535 0.540 0.527 0.540 4,953,328 0.5345 0.82%
2011-06-14 0 1.220 1.210 1.220 1.200 1.250 2,744,000 3,350,080 1.2209 0.535 0.531 0.535 0.527 0.549 6,252,038 0.5358 0.00%
2011-06-13 0 1.220 1.210 1.220 1.190 1.230 3,396,000 4,103,180 1.2082 0.535 0.531 0.535 0.522 0.540 7,737,581 0.5303 -1.61%
2011-06-10 0 1.240 1.240 1.250 1.230 1.290 3,324,000 4,135,080 1.2440 0.544 0.544 0.549 0.540 0.566 7,573,533 0.5460 -1.59%
2011-06-09 0 1.260 1.250 1.260 1.210 1.300 8,422,000 10,514,060 1.2484 0.553 0.549 0.553 0.531 0.571 19,189,019 0.5479 -3.82%
2011-06-08 0 1.310 1.300 1.310 1.290 1.430 12,970,000 17,291,680 1.3332 0.575 0.571 0.575 0.566 0.628 29,551,362 0.5851 -8.39%
2011-06-07 0 1.430 1.420 1.430 1.410 1.490 11,948,000 17,354,820 1.4525 0.628 0.623 0.628 0.619 0.654 27,222,797 0.6375 -0.69%
2011-06-03 0 1.440 1.440 1.450 1.430 1.720 160,266,400 256,462,208 1.6002 0.632 0.632 0.636 0.628 0.755 365,157,316 0.7023

Webb-site Database - Powered By Linux Group

Back to top