Best Food Holding Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01488  2011-06-27    
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 0.800 0.730 0.820 - - 0 0 - 0.800 0.730 0.820 - - 0 - 0.00%
2026-02-02 0 0.800 0.720 0.850 - - 0 0 - 0.800 0.720 0.850 - - 0 - 0.00%
2026-01-30 0 0.800 0.710 0.800 0.750 0.940 3,004,000 2,253,480 0.7502 0.800 0.710 0.800 0.750 0.940 3,004,000 0.7502 19.40%
2026-01-29 0 0.670 0.670 0.720 0.670 0.690 380,000 258,600 0.6805 0.670 0.670 0.720 0.670 0.690 380,000 0.6805 -9.46%
2026-01-28 0 0.740 0.700 0.800 0.740 0.750 60,000 44,700 0.7450 0.740 0.700 0.800 0.740 0.750 60,000 0.7450 0.00%
2026-01-27 0 0.740 0.680 0.750 0.740 0.760 4,824,000 3,616,960 0.7498 0.740 0.680 0.750 0.740 0.760 4,824,000 0.7498 2.78%
2026-01-26 0 0.720 0.650 0.750 - - 0 0 - 0.720 0.650 0.750 - - 0 - 0.00%
2026-01-23 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - -1.37%
2026-01-22 0 0.730 0.650 0.730 0.740 0.740 22,000 16,280 0.7400 0.730 0.650 0.730 0.740 0.740 22,000 0.7400 -1.35%
2026-01-21 0 0.740 0.650 0.750 0.740 0.740 12,000 8,880 0.7400 0.740 0.650 0.750 0.740 0.740 12,000 0.7400 -2.63%
2026-01-20 0 0.760 0.620 0.760 0.780 0.780 80,000 62,400 0.7800 0.760 0.620 0.760 0.780 0.780 80,000 0.7800 -1.30%
2026-01-19 0 0.770 0.720 0.760 0.770 0.800 214,000 166,700 0.7790 0.770 0.720 0.760 0.770 0.800 214,000 0.7790 -1.28%
2026-01-16 0 0.780 0.730 0.750 0.650 0.960 14,430,000 10,486,460 0.7267 0.780 0.730 0.750 0.650 0.960 14,430,000 0.7267 23.81%
2026-01-15 0 0.630 0.620 0.650 0.620 0.630 422,000 261,860 0.6205 0.630 0.620 0.650 0.620 0.630 422,000 0.6205 1.61%
2026-01-14 0 0.620 0.620 0.650 0.610 0.620 88,000 54,220 0.6161 0.620 0.620 0.650 0.610 0.620 88,000 0.6161 6.90%
2026-01-13 0 0.580 0.580 0.610 0.580 0.590 250,000 145,200 0.5808 0.580 0.580 0.610 0.580 0.590 250,000 0.5808 0.00%
2026-01-09 0 0.580 0.570 0.580 - - 0 0 - 0.580 0.570 0.580 - - 0 - 0.00%
2026-01-08 0 0.580 0.570 0.610 0.580 0.580 200,000 116,000 0.5800 0.580 0.570 0.610 0.580 0.580 200,000 0.5800 0.00%
2026-01-07 0 0.580 0.580 0.610 - - 0 0 - 0.580 0.580 0.610 - - 0 - 0.00%
2026-01-06 0 0.580 0.580 0.610 0.580 0.580 62,000 35,960 0.5800 0.580 0.580 0.610 0.580 0.580 62,000 0.5800 0.00%
2026-01-05 0 0.580 0.580 0.600 0.580 0.580 84,000 48,720 0.5800 0.580 0.580 0.600 0.580 0.580 84,000 0.5800 -3.33%
2025-12-31 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2025-12-30 0 0.600 0.570 0.600 0.570 0.600 5,110 2,928 0.5730 0.600 0.570 0.600 0.570 0.600 5,110 0.5730 0.00%
2025-12-29 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2025-12-24 0 0.600 0.570 0.600 0.600 0.600 158,000 94,800 0.6000 0.600 0.570 0.600 0.600 0.600 158,000 0.6000 0.00%
2025-12-23 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2025-12-22 0 0.600 0.600 0.610 0.600 0.600 42,000 25,200 0.6000 0.600 0.600 0.610 0.600 0.600 42,000 0.6000 -1.64%
2025-12-19 0 0.610 0.600 0.610 0.600 0.710 1,190,000 778,480 0.6542 0.610 0.600 0.610 0.600 0.710 1,190,000 0.6542 -12.86%
2025-12-18 0 0.700 0.580 0.700 0.630 0.720 24,000 15,300 0.6375 0.700 0.580 0.700 0.630 0.720 24,000 0.6375 0.00%
2025-12-17 0 0.700 0.570 0.700 0.710 0.710 16,000 11,360 0.7100 0.700 0.570 0.700 0.710 0.710 16,000 0.7100 1.45%
2025-12-16 0 0.690 0.560 0.690 0.620 0.690 22,000 13,820 0.6282 0.690 0.560 0.690 0.620 0.690 22,000 0.6282 -1.43%
2025-12-15 0 0.700 0.520 0.700 - - 0 0 - 0.700 0.520 0.700 - - 0 - 0.00%
2025-12-12 0 0.700 0.600 0.740 0.560 0.700 20,000 12,080 0.6040 0.700 0.600 0.740 0.560 0.700 20,000 0.6040 7.69%
2025-12-11 0 0.650 0.560 0.740 0.650 0.650 4,000 2,600 0.6500 0.650 0.560 0.740 0.650 0.650 4,000 0.6500 4.84%
2025-12-10 0 0.620 0.520 0.630 0.620 0.620 4,000 2,480 0.6200 0.620 0.520 0.630 0.620 0.620 4,000 0.6200 3.33%
2025-12-09 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - -4.76%
2025-12-08 0 0.630 0.540 0.630 0.630 0.630 4,000 2,460 0.6150 0.630 0.540 0.630 0.630 0.630 4,000 0.6150 5.00%
2025-12-05 0 0.600 0.530 0.600 0.550 0.610 94,000 54,140 0.5760 0.600 0.530 0.600 0.550 0.610 94,000 0.5760 -9.09%
2025-12-04 0 0.660 0.520 0.660 - - 0 0 - 0.660 0.520 0.660 - - 0 - 0.00%
2025-12-03 0 0.660 0.590 0.700 - - 0 0 - 0.660 0.590 0.700 - - 0 - 0.00%
2025-12-02 0 0.660 0.580 0.690 0.660 0.730 18,000 12,020 0.6678 0.660 0.580 0.690 0.660 0.730 18,000 0.6678 1.54%
2025-12-01 0 0.650 0.550 0.730 - - 0 0 - 0.650 0.550 0.730 - - 0 - 0.00%
2025-11-28 0 0.650 0.570 0.720 - - 0 0 - 0.650 0.570 0.720 - - 0 - 0.00%
2025-11-27 0 0.650 0.560 0.670 - - 0 0 - 0.650 0.560 0.670 - - 0 - 0.00%
2025-11-26 0 0.650 0.580 0.700 - - 0 0 - 0.650 0.580 0.700 - - 0 - 0.00%
2025-11-25 0 0.650 0.570 0.700 - - 0 0 - 0.650 0.570 0.700 - - 0 - 0.00%
2025-11-24 0 0.650 0.560 0.650 0.600 0.660 38,000 23,080 0.6074 0.650 0.560 0.650 0.600 0.660 38,000 0.6074 8.33%
2025-11-21 0 0.600 0.560 0.630 0.530 0.600 62,000 33,860 0.5461 0.600 0.560 0.630 0.530 0.600 62,000 0.5461 1.69%
2025-11-20 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - -1.67%
2025-11-19 0 0.600 0.550 0.600 0.520 0.630 216,000 121,720 0.5635 0.600 0.550 0.600 0.520 0.630 216,000 0.5635 15.38%
2025-11-18 0 0.520 0.510 0.520 0.510 0.550 418,000 216,780 0.5186 0.520 0.510 0.520 0.510 0.550 418,000 0.5186 1.96%
2025-11-17 0 0.510 0.510 0.520 0.500 0.600 496,000 253,960 0.5120 0.510 0.510 0.520 0.500 0.600 496,000 0.5120 -8.93%
2025-11-14 0 0.560 0.520 0.580 0.500 0.570 92,000 48,720 0.5296 0.560 0.520 0.580 0.500 0.570 92,000 0.5296 3.70%
2025-11-13 0 0.540 0.500 0.540 0.500 0.540 692,000 351,960 0.5086 0.540 0.500 0.540 0.500 0.540 692,000 0.5086 -3.57%
2025-11-12 0 0.560 0.520 0.590 - - 0 0 - 0.560 0.520 0.590 - - 0 - 0.00%
2025-11-11 0 0.560 0.520 0.590 0.500 0.550 886,000 481,540 0.5435 0.560 0.520 0.590 0.500 0.550 886,000 0.5435 7.69%
2025-11-10 0 0.520 0.485 0.530 0.520 0.550 184,000 96,200 0.5228 0.520 0.485 0.530 0.520 0.550 184,000 0.5228 -8.77%
2025-11-07 0 0.570 0.540 0.550 0.540 0.570 326,000 178,820 0.5485 0.570 0.540 0.550 0.540 0.570 326,000 0.5485 -5.00%
2025-11-06 0 0.600 0.550 0.620 0.510 0.600 154,000 86,360 0.5608 0.600 0.550 0.620 0.510 0.600 154,000 0.5608 -3.23%
2025-11-05 0 0.620 0.570 0.620 0.510 0.630 274,000 157,020 0.5731 0.620 0.570 0.620 0.510 0.630 274,000 0.5731 -1.59%
2025-11-04 0 0.630 0.570 0.630 0.540 0.630 330,000 183,020 0.5546 0.630 0.570 0.630 0.540 0.630 330,000 0.5546 -13.70%
2025-11-03 0 0.730 0.560 0.730 - - 0 0 - 0.730 0.560 0.730 - - 0 - -1.35%
2025-10-31 0 0.740 0.580 0.740 0.500 0.770 3,264,000 1,761,720 0.5397 0.740 0.580 0.740 0.500 0.770 3,264,000 0.5397 48.00%
2025-10-30 0 0.500 0.500 0.530 0.440 0.540 672,000 332,090 0.4942 0.500 0.500 0.530 0.440 0.540 672,000 0.4942 -7.41%
2025-10-28 0 0.540 0.540 0.630 0.540 0.550 356,000 193,080 0.5424 0.540 0.540 0.630 0.540 0.550 356,000 0.5424 -10.00%
2025-10-27 0 0.600 0.540 - - - 0 0 - 0.600 0.540 - - - 0 - 0.00%
2025-10-24 0 0.600 0.510 - 0.590 0.600 4,000 2,380 0.5950 0.600 0.510 - 0.590 0.600 4,000 0.5950 9.09%
2025-10-23 0 0.550 0.520 - - - 0 0 - 0.550 0.520 - - - 0 - 0.00%
2025-10-22 0 0.550 0.550 - 0.520 0.520 150,000 78,000 0.5200 0.550 0.550 - 0.520 0.520 150,000 0.5200 0.00%
2025-10-21 0 0.550 0.550 0.690 0.550 0.560 648,000 359,380 0.5546 0.550 0.550 0.690 0.550 0.560 648,000 0.5546 -3.51%
2025-10-20 0 0.570 0.570 0.680 0.550 0.590 826,000 460,260 0.5572 0.570 0.570 0.680 0.550 0.590 826,000 0.5572 -1.72%
2025-10-17 0 0.580 0.560 - 0.560 0.600 4,112,000 2,453,840 0.5968 0.580 0.560 - 0.560 0.600 4,112,000 0.5968 -3.33%
2025-10-16 0 0.600 0.600 0.670 - - 0 0 - 0.600 0.600 0.670 - - 0 - 0.00%
2025-10-15 0 0.600 0.560 - - - 0 0 - 0.600 0.560 - - - 0 - 0.00%
2025-10-14 0 0.600 0.600 0.670 0.600 0.600 64,000 38,400 0.6000 0.600 0.600 0.670 0.600 0.600 64,000 0.6000 0.00%
2025-10-13 0 0.600 0.600 0.640 0.450 0.600 486,000 257,140 0.5291 0.600 0.600 0.640 0.450 0.600 486,000 0.5291 0.00%
2025-10-10 0 0.600 0.600 0.630 0.560 0.610 946,000 566,220 0.5985 0.600 0.600 0.630 0.560 0.610 946,000 0.5985 5.26%
2025-10-09 0 0.570 0.570 0.600 0.560 0.570 700,000 394,360 0.5634 0.570 0.570 0.600 0.560 0.570 700,000 0.5634 1.79%
2025-10-08 0 0.560 0.560 0.690 0.560 0.560 4,000 2,240 0.5600 0.560 0.560 0.690 0.560 0.560 4,000 0.5600 -5.08%
2025-10-06 0 0.590 0.590 0.700 0.590 0.590 198,000 116,820 0.5900 0.590 0.590 0.700 0.590 0.590 198,000 0.5900 0.00%
2025-10-03 0 0.590 - - 0.590 0.600 370,000 219,760 0.5939 0.590 - - 0.590 0.600 370,000 0.5939 -1.67%
2025-10-02 0 0.600 0.600 - - - 100 55 0.5500 0.600 0.600 - - - 100 0.5500 0.00%
2025-09-30 0 0.600 0.520 - - - 0 0 - 0.600 0.520 - - - 0 - 0.00%
2025-09-29 0 0.600 0.550 - - - 0 0 - 0.600 0.550 - - - 0 - 0.00%
2025-09-26 0 0.600 0.630 - 0.600 0.600 350,000 210,000 0.6000 0.600 0.630 - 0.600 0.600 350,000 0.6000 -4.76%
2025-09-25 0 0.630 0.660 - 0.570 0.630 520,000 304,120 0.5848 0.630 0.660 - 0.570 0.630 520,000 0.5848 5.00%
2025-09-24 0 0.600 0.560 0.600 0.600 0.610 16,000 9,660 0.6038 0.600 0.560 0.600 0.600 0.610 16,000 0.6038 0.00%
2025-09-23 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2025-09-22 0 0.600 0.560 0.620 0.600 0.610 310,000 186,020 0.6001 0.600 0.560 0.620 0.600 0.610 310,000 0.6001 -1.64%
2025-09-19 0 0.610 0.610 0.690 0.610 0.630 238,000 145,820 0.6127 0.610 0.610 0.690 0.610 0.630 238,000 0.6127 0.00%
2025-09-18 0 0.610 0.610 0.720 0.600 0.670 2,650,000 1,682,200 0.6348 0.610 0.610 0.720 0.600 0.670 2,650,000 0.6348 -3.17%
2025-09-17 0 0.630 0.630 0.710 0.630 0.630 296,000 186,480 0.6300 0.630 0.630 0.710 0.630 0.630 296,000 0.6300 0.00%
2025-09-16 0 0.630 0.630 0.710 0.630 0.630 638,000 401,940 0.6300 0.630 0.630 0.710 0.630 0.630 638,000 0.6300 0.00%
2025-09-15 0 0.630 0.630 0.710 0.600 0.630 1,016,000 635,900 0.6259 0.630 0.630 0.710 0.600 0.630 1,016,000 0.6259 -3.08%
2025-09-12 0 0.650 0.630 0.780 - - 0 0 - 0.650 0.630 0.780 - - 0 - 0.00%
2025-09-11 0 0.650 0.610 0.650 0.610 0.670 172,000 113,960 0.6626 0.650 0.610 0.650 0.610 0.670 172,000 0.6626 -2.99%
2025-09-10 0 0.670 0.670 0.700 0.670 0.680 302,000 204,380 0.6768 0.670 0.670 0.700 0.670 0.680 302,000 0.6768 -4.29%
2025-09-09 0 0.700 0.680 0.700 0.700 0.700 12,000 8,400 0.7000 0.700 0.680 0.700 0.700 0.700 12,000 0.7000 2.94%
2025-09-08 0 0.680 0.680 0.720 0.680 0.680 66,000 44,880 0.6800 0.680 0.680 0.720 0.680 0.680 66,000 0.6800 -2.86%
2025-09-05 0 0.700 0.700 0.720 0.700 0.700 110,000 77,000 0.7000 0.700 0.700 0.720 0.700 0.700 110,000 0.7000 2.94%
2025-09-04 0 0.680 0.680 0.730 - - 0 0 - 0.680 0.680 0.730 - - 0 - 0.00%
2025-09-03 0 0.680 0.680 0.750 - - 0 0 - 0.680 0.680 0.750 - - 0 - 0.00%
2025-09-02 0 0.680 0.650 0.720 - - 0 0 - 0.680 0.650 0.720 - - 0 - 0.00%
2025-09-01 0 0.680 0.650 0.730 - - 0 0 - 0.680 0.650 0.730 - - 0 - 0.00%
2025-08-29 0 0.680 0.680 0.740 0.680 0.730 754,000 538,820 0.7146 0.680 0.680 0.740 0.680 0.730 754,000 0.7146 -2.86%
2025-08-28 0 0.700 0.680 0.760 0.700 0.710 104,000 72,840 0.7004 0.700 0.680 0.760 0.700 0.710 104,000 0.7004 -2.78%
2025-08-27 0 0.720 0.720 0.760 0.720 0.730 272,000 196,100 0.7210 0.720 0.720 0.760 0.720 0.730 272,000 0.7210 -4.00%
2025-08-26 0 0.750 0.700 0.770 - - 2,000 1,420 0.7100 0.750 0.700 0.770 - - 2,000 0.7100 0.00%
2025-08-25 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2025-08-22 0 0.750 0.750 0.770 0.730 0.730 100,000 73,000 0.7300 0.750 0.750 0.770 0.730 0.730 100,000 0.7300 2.74%
2025-08-21 0 0.730 0.730 0.770 0.730 0.770 2,468,000 1,807,360 0.7323 0.730 0.730 0.770 0.730 0.770 2,468,000 0.7323 -6.41%
2025-08-20 0 0.780 0.780 0.830 0.780 0.820 104,000 81,580 0.7844 0.780 0.780 0.830 0.780 0.820 104,000 0.7844 -2.50%
2025-08-19 0 0.800 0.790 0.860 0.800 0.800 12,000 9,700 0.8083 0.800 0.790 0.860 0.800 0.800 12,000 0.8083 -1.23%
2025-08-18 0 0.810 0.800 0.840 0.810 0.880 852,000 711,620 0.8352 0.810 0.800 0.840 0.810 0.880 852,000 0.8352 -14.74%
2025-08-15 0 0.950 0.920 0.950 0.780 0.950 34,000 27,080 0.7965 0.950 0.920 0.950 0.780 0.950 34,000 0.7965 14.46%
2025-08-14 0 0.830 0.790 0.870 0.830 0.860 52,000 43,220 0.8312 0.830 0.790 0.870 0.830 0.860 52,000 0.8312 -4.60%
2025-08-13 0 0.870 0.860 0.920 0.870 0.870 460,000 400,200 0.8700 0.870 0.860 0.920 0.870 0.870 460,000 0.8700 0.00%
2025-08-12 0 0.870 0.870 0.880 0.870 0.870 198,000 172,260 0.8700 0.870 0.870 0.880 0.870 0.870 198,000 0.8700 -1.14%
2025-08-11 0 0.880 0.880 0.920 0.870 0.920 820,000 729,660 0.8898 0.880 0.880 0.920 0.870 0.920 820,000 0.8898 -3.30%
2025-08-08 0 0.910 0.910 0.970 0.910 0.930 522,000 476,360 0.9126 0.910 0.910 0.970 0.910 0.930 522,000 0.9126 -1.09%
2025-08-07 0 0.920 0.920 0.990 0.920 0.930 260,000 239,300 0.9204 0.920 0.920 0.990 0.920 0.930 260,000 0.9204 0.00%
2025-08-06 0 0.920 0.920 0.990 0.910 0.980 234,000 217,100 0.9278 0.920 0.920 0.990 0.910 0.980 234,000 0.9278 -2.13%
2025-08-05 0 0.940 0.940 0.970 0.910 0.930 246,000 226,440 0.9205 0.940 0.940 0.970 0.910 0.930 246,000 0.9205 3.30%
2025-08-04 0 0.910 0.910 0.970 0.910 0.950 290,000 269,300 0.9286 0.910 0.910 0.970 0.910 0.950 290,000 0.9286 -2.15%
2025-08-01 0 0.930 0.900 0.940 0.790 0.930 110,000 101,640 0.9240 0.930 0.900 0.940 0.790 0.930 110,000 0.9240 1.09%
2025-07-31 0 0.920 0.920 0.980 - - 0 0 - 0.920 0.920 0.980 - - 0 - 0.00%
2025-07-30 0 0.920 0.920 0.990 0.920 0.990 54,000 50,220 0.9300 0.920 0.920 0.990 0.920 0.990 54,000 0.9300 1.10%
2025-07-29 0 0.910 0.910 0.970 0.850 0.900 10,000 8,960 0.8960 0.910 0.910 0.970 0.850 0.900 10,000 0.8960 -6.19%
2025-07-28 0 0.970 0.950 0.990 0.920 0.970 260,000 245,280 0.9434 0.970 0.950 0.990 0.920 0.970 260,000 0.9434 0.00%
2025-07-25 0 0.970 0.920 0.990 - - 0 0 - 0.970 0.920 0.990 - - 0 - 0.00%
2025-07-24 0 0.970 0.920 0.970 0.970 0.980 5,132,000 4,978,060 0.9700 0.970 0.920 0.970 0.970 0.980 5,132,000 0.9700 5.43%
2025-07-23 0 0.920 0.900 0.970 - - 0 0 - 0.920 0.900 0.970 - - 0 - 0.00%
2025-07-22 0 0.920 0.920 0.990 0.910 0.920 24,000 21,880 0.9117 0.920 0.920 0.990 0.910 0.920 24,000 0.9117 -1.08%
2025-07-21 0 0.930 0.930 0.970 0.930 0.970 1,010,000 979,300 0.9696 0.930 0.930 0.970 0.930 0.970 1,010,000 0.9696 0.00%
2025-07-18 0 0.930 0.930 0.960 0.930 0.970 212,000 198,020 0.9341 0.930 0.930 0.960 0.930 0.970 212,000 0.9341 -6.06%
2025-07-17 0 0.990 0.930 0.990 0.980 0.990 5,016,000 4,915,840 0.9800 0.990 0.930 0.990 0.980 0.990 5,016,000 0.9800 2.06%
2025-07-16 0 0.970 0.900 0.970 0.900 0.970 14,000 12,860 0.9186 0.970 0.900 0.970 0.900 0.970 14,000 0.9186 -3.00%
2025-07-15 0 1.000 - 1.000 1.000 1.000 40,000 40,000 1.0000 1.000 - 1.000 1.000 1.000 40,000 1.0000 0.00%
2025-07-14 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2025-07-11 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-07-10 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2025-07-09 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-07-08 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-07-07 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2025-07-04 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-07-03 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-07-02 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-06-30 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-06-27 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-06-26 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-06-25 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-06-24 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-06-23 0 1.000 - 1.010 - - 0 0 - 1.000 - 1.010 - - 0 - 0.00%
2025-06-20 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2025-06-19 0 1.000 0.800 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.800 1.000 1.000 1.000 2,000 1.0000 0.00%
2025-06-18 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2025-06-17 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-06-16 0 1.000 - 1.000 1.000 1.000 10,000 10,000 1.0000 1.000 - 1.000 1.000 1.000 10,000 1.0000 0.00%
2025-06-13 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-06-12 0 1.000 0.400 1.000 - - 0 0 - 1.000 0.400 1.000 - - 0 - 0.00%
2025-06-11 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-06-10 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2025-06-09 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2025-06-06 0 1.000 0.455 1.000 - - 0 0 - 1.000 0.455 1.000 - - 0 - 0.00%
2025-06-05 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-06-04 0 1.000 0.990 1.020 0.990 1.000 3,024,000 3,023,980 1.0000 1.000 0.990 1.020 0.990 1.000 3,024,000 1.0000 -2.91%
2025-06-03 0 1.030 0.990 1.050 1.030 1.030 164,000 168,920 1.0300 1.030 0.990 1.050 1.030 1.030 164,000 1.0300 -1.90%
2025-06-02 0 1.050 0.990 - - - 0 0 - 1.050 0.990 - - - 0 - 0.00%
2025-05-30 0 1.050 0.990 1.050 - - 0 0 - 1.050 0.990 1.050 - - 0 - 0.00%
2025-05-29 0 1.050 0.990 1.050 - - 0 0 - 1.050 0.990 1.050 - - 0 - 0.00%
2025-05-28 0 1.050 0.990 1.050 - - 0 0 - 1.050 0.990 1.050 - - 0 - 0.00%
2025-05-27 0 1.050 0.990 1.050 - - 0 0 - 1.050 0.990 1.050 - - 0 - 0.00%
2025-05-26 0 1.050 0.990 1.050 - - 0 0 - 1.050 0.990 1.050 - - 0 - 0.00%
2025-05-23 0 1.050 0.990 1.050 - - 0 0 - 1.050 0.990 1.050 - - 0 - 0.00%
2025-05-22 0 1.050 0.990 1.050 - - 0 0 - 1.050 0.990 1.050 - - 0 - 0.00%
2025-05-21 0 1.050 0.990 1.050 - - 0 0 - 1.050 0.990 1.050 - - 0 - 0.00%
2025-05-20 0 1.050 0.990 1.050 - - 0 0 - 1.050 0.990 1.050 - - 0 - 0.00%
2025-05-19 0 1.050 0.990 1.050 1.050 1.060 8,000 8,420 1.0525 1.050 0.990 1.050 1.050 1.060 8,000 1.0525 -0.94%
2025-05-16 0 1.060 1.020 1.060 1.020 1.080 12,008,000 12,008,440 1.0000 1.060 1.020 1.060 1.020 1.080 12,008,000 1.0000 3.92%
2025-05-15 0 1.020 - 1.020 - - 0 0 - 1.020 - 1.020 - - 0 - 0.00%
2025-05-14 0 1.020 1.020 1.030 0.980 1.030 26,000 26,460 1.0177 1.020 1.020 1.030 0.980 1.030 26,000 1.0177 0.00%
2025-05-13 0 1.020 0.980 1.020 1.020 1.020 1,620,000 1,620,400 1.0002 1.020 0.980 1.020 1.020 1.020 1,620,000 1.0002 3.03%
2025-05-12 0 0.990 0.990 1.050 0.990 0.990 1,404,000 1,403,960 1.0000 0.990 0.990 1.050 0.990 0.990 1,404,000 1.0000 1.02%
2025-05-09 0 0.980 0.860 1.020 - - 0 0 - 0.980 0.860 1.020 - - 0 - 0.00%
2025-05-08 0 0.980 0.860 1.020 - - 0 0 - 0.980 0.860 1.020 - - 0 - 0.00%
2025-05-07 0 0.980 0.980 1.020 0.980 1.000 3,012,000 3,011,800 0.9999 0.980 0.980 1.020 0.980 1.000 3,012,000 0.9999 -3.92%
2025-05-06 0 1.020 1.010 1.030 1.000 1.020 3,006,000 3,016,120 1.0034 1.020 1.010 1.030 1.000 1.020 3,006,000 1.0034 0.99%
2025-05-02 0 1.010 1.010 1.020 0.980 1.020 3,114,000 3,113,200 0.9997 1.010 1.010 1.020 0.980 1.020 3,114,000 0.9997 0.00%
2025-04-30 0 1.010 1.000 1.030 0.980 1.010 3,014,000 3,033,900 1.0066 1.010 1.000 1.030 0.980 1.010 3,014,000 1.0066 -0.98%
2025-04-29 0 1.020 1.000 1.020 1.000 1.020 3,030,000 3,030,400 1.0001 1.020 1.000 1.020 1.000 1.020 3,030,000 1.0001 3.03%
2025-04-28 0 0.990 0.860 1.020 - - 0 0 - 0.990 0.860 1.020 - - 0 - 0.00%
2025-04-25 0 0.990 0.950 1.050 - - 0 0 - 0.990 0.950 1.050 - - 0 - 0.00%
2025-04-24 0 0.990 0.970 1.050 0.980 0.990 10,000 9,860 0.9860 0.990 0.970 1.050 0.980 0.990 10,000 0.9860 0.00%
2025-04-23 0 0.990 0.950 1.000 0.990 1.030 14,000 14,040 1.0029 0.990 0.950 1.000 0.990 1.030 14,000 1.0029 -3.88%
2025-04-22 0 1.030 0.990 1.040 1.030 1.040 92,000 94,780 1.0302 1.030 0.990 1.040 1.030 1.040 92,000 1.0302 4.04%
2025-04-17 0 0.990 0.900 1.000 0.990 1.000 22,000 21,840 0.9927 0.990 0.900 1.000 0.990 1.000 22,000 0.9927 -1.00%
2025-04-16 0 1.000 1.000 1.100 0.900 1.000 34,000 30,920 0.9094 1.000 1.000 1.100 0.900 1.000 34,000 0.9094 0.00%
2025-04-15 0 1.000 0.900 1.000 0.900 1.100 72,000 75,040 1.0422 1.000 0.900 1.000 0.900 1.100 72,000 1.0422 11.11%
2025-04-14 0 0.900 0.900 0.940 0.860 0.870 6,000 5,200 0.8667 0.900 0.900 0.940 0.860 0.870 6,000 0.8667 9.76%
2025-04-11 0 0.820 0.820 0.900 0.800 0.890 6,000 4,980 0.8300 0.820 0.820 0.900 0.800 0.890 6,000 0.8300 -10.87%
2025-04-10 0 0.920 0.920 1.050 - - 0 0 - 0.920 0.920 1.050 - - 0 - 2.22%
2025-04-09 0 0.900 0.900 1.030 0.870 0.870 6,000 5,220 0.8700 0.900 0.900 1.030 0.870 0.870 6,000 0.8700 -4.26%
2025-04-08 0 0.940 0.860 0.980 - - 2,000 1,880 0.9400 0.940 0.860 0.980 - - 2,000 0.9400 0.00%
2025-04-07 0 0.940 0.820 0.940 0.890 0.940 10,000 9,180 0.9180 0.940 0.820 0.940 0.890 0.940 10,000 0.9180 -2.08%
2025-04-03 0 0.960 0.930 0.960 0.940 0.960 12,000 11,340 0.9450 0.960 0.930 0.960 0.940 0.960 12,000 0.9450 7.87%
2025-04-02 0 0.890 0.890 0.950 0.800 0.890 82,000 70,160 0.8556 0.890 0.890 0.950 0.800 0.890 82,000 0.8556 -6.32%
2025-04-01 0 0.950 0.850 0.950 0.980 0.980 6,000 5,840 0.9733 0.950 0.850 0.950 0.980 0.980 6,000 0.9733 1.06%
2025-03-31 0 0.940 0.800 1.000 0.940 1.030 10,000 9,920 0.9920 0.940 0.800 1.000 0.940 1.030 10,000 0.9920 -6.00%
2025-03-28 0 1.000 0.990 1.050 0.990 1.000 3,122,000 3,121,960 1.0000 1.000 0.990 1.050 0.990 1.000 3,122,000 1.0000 1.01%
2025-03-27 0 0.990 0.940 1.000 0.990 1.050 4,116,000 4,117,860 1.0005 0.990 0.940 1.000 0.990 1.050 4,116,000 1.0005 -5.71%
2025-03-26 0 1.050 1.020 1.050 1.020 1.050 178,000 181,620 1.0203 1.050 1.020 1.050 1.020 1.050 178,000 1.0203 2.94%
2025-03-25 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - 0.00%
2025-03-24 0 1.020 0.990 1.020 - - 0 0 - 1.020 0.990 1.020 - - 0 - 0.00%
2025-03-21 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - 0.00%
2025-03-20 0 1.020 0.990 1.020 - - 0 0 - 1.020 0.990 1.020 - - 0 - -2.86%
2025-03-19 0 1.050 0.980 1.050 0.980 1.050 16,000 16,520 1.0325 1.050 0.980 1.050 0.980 1.050 16,000 1.0325 7.14%
2025-03-18 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 0.00%
2025-03-17 0 0.980 0.980 1.000 0.980 1.000 4,000 3,960 0.9900 0.980 0.980 1.000 0.980 1.000 4,000 0.9900 0.00%
2025-03-14 0 0.980 0.980 1.040 0.980 1.040 6,000 6,120 1.0200 0.980 0.980 1.040 0.980 1.040 6,000 1.0200 -5.77%
2025-03-13 0 1.040 1.040 1.060 - - 0 0 - 1.040 1.040 1.060 - - 0 - 0.00%
2025-03-12 0 1.040 1.040 1.050 1.020 1.050 6,000 6,220 1.0367 1.040 1.040 1.050 1.020 1.050 6,000 1.0367 0.00%
2025-03-11 0 1.040 1.010 1.100 0.970 1.040 32,000 32,880 1.0275 1.040 1.010 1.100 0.970 1.040 32,000 1.0275 1.96%
2025-03-10 0 1.020 1.020 1.100 1.020 1.030 22,000 22,620 1.0282 1.020 1.020 1.100 1.020 1.030 22,000 1.0282 0.00%
2025-03-07 0 1.020 0.960 1.020 1.010 1.020 10,000 10,180 1.0180 1.020 0.960 1.020 1.010 1.020 10,000 1.0180 0.00%
2025-03-06 0 1.020 0.960 1.030 1.020 1.030 16,000 16,380 1.0238 1.020 0.960 1.030 1.020 1.030 16,000 1.0238 0.00%
2025-03-05 0 1.020 1.020 1.100 - - 0 0 - 1.020 1.020 1.100 - - 0 - 0.00%
2025-03-04 0 1.020 1.000 1.030 1.020 1.020 4,000 4,080 1.0200 1.020 1.000 1.030 1.020 1.020 4,000 1.0200 -0.97%
2025-03-03 0 1.030 1.010 1.100 1.020 1.030 12,000 12,340 1.0283 1.030 1.010 1.100 1.020 1.030 12,000 1.0283 1.98%
2025-02-28 0 1.010 1.000 1.100 - - 0 0 - 1.010 1.000 1.100 - - 0 - 0.00%
2025-02-27 0 1.010 1.010 1.100 1.010 1.040 6,000 6,180 1.0300 1.010 1.010 1.100 1.010 1.040 6,000 1.0300 0.00%
2025-02-26 0 1.010 1.010 1.180 1.010 1.010 2,000 2,020 1.0100 1.010 1.010 1.180 1.010 1.010 2,000 1.0100 0.00%
2025-02-25 0 1.010 1.000 - 0.950 1.010 46,000 46,060 1.0013 1.010 1.000 - 0.950 1.010 46,000 1.0013 1.00%
2025-02-24 0 1.000 0.950 - 0.990 1.000 236,000 234,060 0.9918 1.000 0.950 - 0.990 1.000 236,000 0.9918 0.00%
2025-02-21 0 1.000 0.990 1.000 0.990 1.000 28,000 27,920 0.9971 1.000 0.990 1.000 0.990 1.000 28,000 0.9971 0.00%
2025-02-20 0 1.000 0.980 1.100 - - 0 0 - 1.000 0.980 1.100 - - 0 - 0.00%
2025-02-19 0 1.000 0.980 1.100 - - 0 0 - 1.000 0.980 1.100 - - 0 - 0.00%
2025-02-18 0 1.000 1.000 1.100 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2025-02-17 0 1.000 0.980 1.100 1.000 1.050 90,000 92,980 1.0331 1.000 0.980 1.100 1.000 1.050 90,000 1.0331 -3.85%
2025-02-14 0 1.040 0.980 1.200 0.980 1.060 158,000 163,120 1.0324 1.040 0.980 1.200 0.980 1.060 158,000 1.0324 4.00%
2025-02-13 0 1.000 0.950 - 0.950 1.000 166,000 164,420 0.9905 1.000 0.950 - 0.950 1.000 166,000 0.9905 5.26%
2025-02-12 0 0.950 0.950 0.960 0.950 0.970 48,000 45,660 0.9513 0.950 0.950 0.960 0.950 0.970 48,000 0.9513 0.00%
2025-02-11 0 0.950 0.950 0.990 0.950 0.970 4,000 3,840 0.9600 0.950 0.950 0.990 0.950 0.970 4,000 0.9600 -2.06%
2025-02-10 0 0.970 0.930 0.970 0.950 1.000 352,000 347,700 0.9878 0.970 0.930 0.970 0.950 1.000 352,000 0.9878 2.11%
2025-02-07 0 0.950 0.850 0.990 0.950 1.000 8,000 7,800 0.9750 0.950 0.850 0.990 0.950 1.000 8,000 0.9750 -5.00%
2025-02-06 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2025-02-05 0 1.000 0.980 1.000 0.940 1.000 10,000 9,860 0.9860 1.000 0.980 1.000 0.940 1.000 10,000 0.9860 0.00%
2025-02-04 0 1.000 0.960 1.000 0.940 1.000 22,000 21,840 0.9927 1.000 0.960 1.000 0.940 1.000 22,000 0.9927 3.09%
2025-02-03 0 0.970 0.940 - 0.970 0.970 2,000 1,940 0.9700 0.970 0.940 - 0.970 0.970 2,000 0.9700 3.19%
2025-01-28 0 0.940 0.900 0.970 - - 0 0 - 0.940 0.900 0.970 - - 0 - 0.00%
2025-01-27 0 0.940 0.940 0.970 0.940 0.940 14,000 13,160 0.9400 0.940 0.940 0.970 0.940 0.940 14,000 0.9400 0.00%
2025-01-24 0 0.940 0.900 0.970 0.940 0.980 206,000 199,780 0.9698 0.940 0.900 0.970 0.940 0.980 206,000 0.9698 -3.09%
2025-01-23 0 0.970 0.940 0.980 0.930 0.980 20,000 18,820 0.9410 0.970 0.940 0.980 0.930 0.980 20,000 0.9410 3.19%
2025-01-22 0 0.940 0.930 0.950 - - 0 0 - 0.940 0.930 0.950 - - 0 - 0.00%
2025-01-21 0 0.940 0.930 0.940 0.940 0.950 220,000 207,000 0.9409 0.940 0.930 0.940 0.940 0.950 220,000 0.9409 -2.08%
2025-01-20 0 0.960 0.930 0.980 0.950 0.980 18,000 17,520 0.9733 0.960 0.930 0.980 0.950 0.980 18,000 0.9733 -2.04%
2025-01-17 0 0.980 0.950 0.980 - - 0 0 - 0.980 0.950 0.980 - - 0 - 0.00%
2025-01-16 0 0.980 0.950 0.980 0.950 0.980 60,000 57,140 0.9523 0.980 0.950 0.980 0.950 0.980 60,000 0.9523 0.00%
2025-01-15 0 0.980 0.950 0.980 - - 0 0 - 0.980 0.950 0.980 - - 0 - 0.00%
2025-01-14 0 0.980 0.960 0.980 - - 0 0 - 0.980 0.960 0.980 - - 0 - 0.00%
2025-01-13 0 0.980 0.960 0.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.960 0.980 0.980 0.980 2,000 0.9800 0.00%
2025-01-10 0 0.980 0.960 1.000 0.960 0.980 16,000 15,640 0.9775 0.980 0.960 1.000 0.960 0.980 16,000 0.9775 0.00%
2025-01-09 0 0.980 0.960 1.000 0.980 1.000 24,000 23,960 0.9983 0.980 0.960 1.000 0.980 1.000 24,000 0.9983 -2.00%
2025-01-08 0 1.000 0.960 1.000 0.980 1.000 186,000 185,560 0.9976 1.000 0.960 1.000 0.980 1.000 186,000 0.9976 0.00%
2025-01-07 0 1.000 0.980 1.000 0.980 1.000 6,000 5,960 0.9933 1.000 0.980 1.000 0.980 1.000 6,000 0.9933 2.04%
2025-01-06 0 0.980 0.980 0.990 - - 0 0 - 0.980 0.980 0.990 - - 0 - 0.00%
2025-01-03 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 0.00%
2025-01-02 0 0.980 0.960 1.000 0.980 0.990 6,000 5,920 0.9867 0.980 0.960 1.000 0.980 0.990 6,000 0.9867 3.16%
2024-12-31 0 0.950 0.950 0.990 0.950 0.980 16,000 15,340 0.9588 0.950 0.950 0.990 0.950 0.980 16,000 0.9588 -4.04%
2024-12-30 0 0.990 0.980 0.990 - - 0 0 - 0.990 0.980 0.990 - - 0 - 0.00%
2024-12-27 0 0.990 0.980 1.000 0.960 1.000 10,000 9,800 0.9800 0.990 0.980 1.000 0.960 1.000 10,000 0.9800 0.00%
2024-12-24 0 0.990 0.980 1.000 - - 0 0 - 0.990 0.980 1.000 - - 0 - 0.00%
2024-12-23 0 0.990 0.990 1.000 0.980 1.000 60,000 59,900 0.9983 0.990 0.990 1.000 0.980 1.000 60,000 0.9983 0.00%
2024-12-20 0 0.990 0.960 1.000 0.950 1.000 1,042,000 1,030,520 0.9890 0.990 0.960 1.000 0.950 1.000 1,042,000 0.9890 0.00%
2024-12-19 0 0.990 0.990 1.000 0.960 0.980 18,000 17,520 0.9733 0.990 0.990 1.000 0.960 0.980 18,000 0.9733 -1.00%
2024-12-18 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2024-12-17 0 1.000 0.960 1.000 0.950 1.000 32,000 31,380 0.9806 1.000 0.960 1.000 0.950 1.000 32,000 0.9806 0.00%
2024-12-16 0 1.000 0.960 1.000 0.960 1.000 28,000 27,360 0.9771 1.000 0.960 1.000 0.960 1.000 28,000 0.9771 0.00%
2024-12-13 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2024-12-12 0 1.000 0.950 1.000 0.960 1.000 426,000 418,720 0.9829 1.000 0.950 1.000 0.960 1.000 426,000 0.9829 0.00%
2024-12-11 0 1.000 0.980 1.000 0.940 1.000 432,000 429,960 0.9953 1.000 0.980 1.000 0.940 1.000 432,000 0.9953 0.00%
2024-12-10 0 1.000 0.950 1.000 1.000 1.010 112,000 112,200 1.0018 1.000 0.950 1.000 1.000 1.010 112,000 1.0018 -0.99%
2024-12-09 0 1.010 1.000 1.010 1.000 1.070 34,000 34,440 1.0129 1.010 1.000 1.010 1.000 1.070 34,000 1.0129 -6.48%
2024-12-06 0 1.080 1.000 1.090 1.080 1.100 50,000 54,580 1.0916 1.080 1.000 1.090 1.080 1.100 50,000 1.0916 8.00%
2024-12-05 0 1.000 0.950 1.050 1.000 1.050 794,000 815,860 1.0275 1.000 0.950 1.050 1.000 1.050 794,000 1.0275 -1.96%
2024-12-04 0 1.020 1.020 1.030 1.020 1.070 410,000 422,520 1.0305 1.020 1.020 1.030 1.020 1.070 410,000 1.0305 0.99%
2024-12-03 0 1.010 1.010 1.080 1.000 1.080 220,000 235,340 1.0697 1.010 1.010 1.080 1.000 1.080 220,000 1.0697 -6.48%
2024-12-02 0 1.080 1.080 1.100 - - 0 0 - 1.080 1.080 1.100 - - 0 - 0.00%
2024-11-29 0 1.080 1.080 1.100 1.080 1.100 4,000 4,360 1.0900 1.080 1.080 1.100 1.080 1.100 4,000 1.0900 -0.92%
2024-11-28 0 1.090 1.000 1.100 1.070 1.100 1,024,000 1,096,160 1.0705 1.090 1.000 1.100 1.070 1.100 1,024,000 1.0705 -0.91%
2024-11-27 0 1.100 1.080 1.120 1.080 1.100 84,000 92,140 1.0969 1.100 1.080 1.120 1.080 1.100 84,000 1.0969 0.00%
2024-11-26 0 1.100 0.980 1.120 1.100 1.120 88,000 97,820 1.1116 1.100 0.980 1.120 1.100 1.120 88,000 1.1116 1.85%
2024-11-25 0 1.080 1.080 1.250 - - 0 0 - 1.080 1.080 1.250 - - 0 - 2.86%
2024-11-22 0 1.050 1.050 1.180 1.050 1.100 74,000 79,700 1.0770 1.050 1.050 1.180 1.050 1.100 74,000 1.0770 0.96%
2024-11-21 0 1.040 1.030 1.200 1.030 1.100 36,000 37,320 1.0367 1.040 1.030 1.200 1.030 1.100 36,000 1.0367 -5.45%
2024-11-20 0 1.100 0.980 1.190 0.960 1.100 104,000 106,280 1.0219 1.100 0.980 1.190 0.960 1.100 104,000 1.0219 15.79%
2024-11-19 0 0.950 0.950 0.990 0.950 1.010 112,000 106,920 0.9546 0.950 0.950 0.990 0.950 1.010 112,000 0.9546 0.00%
2024-11-18 0 0.950 0.950 1.020 0.940 1.020 26,000 24,800 0.9538 0.950 0.950 1.020 0.940 1.020 26,000 0.9538 -6.86%
2024-11-15 0 1.020 0.950 1.220 - - 0 0 - 1.020 0.950 1.220 - - 0 - 0.00%
2024-11-14 0 1.020 0.950 1.020 - - 0 0 - 1.020 0.950 1.020 - - 0 - -0.97%
2024-11-13 0 1.030 - 1.030 1.030 1.030 2,000 2,060 1.0300 1.030 - 1.030 1.030 1.030 2,000 1.0300 4.04%
2024-11-12 0 0.990 0.950 1.000 0.950 0.990 26,000 24,860 0.9562 0.990 0.950 1.000 0.950 0.990 26,000 0.9562 0.00%
2024-11-11 0 0.990 0.950 0.990 0.950 0.990 26,000 24,860 0.9562 0.990 0.950 0.990 0.950 0.990 26,000 0.9562 4.21%
2024-11-08 0 0.950 0.900 0.950 0.950 0.950 30,000 28,500 0.9500 0.950 0.900 0.950 0.950 0.950 30,000 0.9500 -4.04%
2024-11-07 0 0.990 0.950 0.990 0.950 0.990 32,000 30,480 0.9525 0.990 0.950 0.990 0.950 0.990 32,000 0.9525 -1.00%
2024-11-06 0 1.000 0.720 1.000 - - 0 0 - 1.000 0.720 1.000 - - 0 - 0.00%
2024-11-05 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-11-04 0 1.000 - 1.000 0.950 1.000 4,000 3,900 0.9750 1.000 - 1.000 0.950 1.000 4,000 0.9750 5.26%
2024-11-01 0 0.950 0.950 1.000 0.950 1.030 44,000 41,960 0.9536 0.950 0.950 1.000 0.950 1.030 44,000 0.9536 0.00%
2024-10-31 0 0.950 0.950 1.000 0.950 1.000 4,000 3,900 0.9750 0.950 0.950 1.000 0.950 1.000 4,000 0.9750 -1.04%
2024-10-30 0 0.960 0.950 0.960 0.950 0.960 60,000 57,580 0.9597 0.960 0.950 0.960 0.950 0.960 60,000 0.9597 -4.00%
2024-10-29 0 1.000 0.950 1.010 0.950 1.030 6,000 5,960 0.9933 1.000 0.950 1.010 0.950 1.030 6,000 0.9933 11.11%
2024-10-28 0 0.900 0.900 1.000 0.900 1.000 32,000 31,800 0.9938 0.900 0.900 1.000 0.900 1.000 32,000 0.9938 -10.00%
2024-10-25 0 1.000 0.960 1.000 0.960 1.020 6,000 6,000 1.0000 1.000 0.960 1.000 0.960 1.020 6,000 1.0000 4.17%
2024-10-24 0 0.960 0.960 1.090 0.960 0.980 22,000 21,520 0.9782 0.960 0.960 1.090 0.960 0.980 22,000 0.9782 -4.00%
2024-10-23 0 1.000 0.980 1.000 1.000 1.050 24,000 24,200 1.0083 1.000 0.980 1.000 1.000 1.050 24,000 1.0083 2.04%
2024-10-22 0 0.980 0.980 1.020 0.980 1.020 36,000 36,240 1.0067 0.980 0.980 1.020 0.980 1.020 36,000 1.0067 -2.97%
2024-10-21 0 1.010 0.990 1.080 - - 0 0 - 1.010 0.990 1.080 - - 0 - 0.00%
2024-10-18 0 1.010 0.960 1.010 0.960 1.050 36,000 36,240 1.0067 1.010 0.960 1.010 0.960 1.050 36,000 1.0067 -5.61%
2024-10-17 0 1.070 1.020 1.070 1.020 1.100 48,000 50,980 1.0621 1.070 1.020 1.070 1.020 1.100 48,000 1.0621 -0.93%
2024-10-16 0 1.080 1.020 1.080 1.000 1.100 998,000 1,002,180 1.0042 1.080 1.020 1.080 1.000 1.100 998,000 1.0042 -1.82%
2024-10-15 0 1.100 1.000 1.100 1.000 1.100 26,000 28,400 1.0923 1.100 1.000 1.100 1.000 1.100 26,000 1.0923 8.91%
2024-10-14 0 1.010 1.000 1.100 - - 0 0 - 1.010 1.000 1.100 - - 0 - 0.00%
2024-10-10 0 1.010 1.010 1.070 1.000 1.000 32,000 33,500 1.0469 1.010 1.010 1.070 1.000 1.000 32,000 1.0469 0.00%
2024-10-09 0 1.010 1.000 1.050 1.000 1.020 38,000 38,340 1.0089 1.010 1.000 1.050 1.000 1.020 38,000 1.0089 1.00%
2024-10-08 0 1.000 1.000 1.070 1.000 1.030 58,000 59,140 1.0197 1.000 1.000 1.070 1.000 1.030 58,000 1.0197 -1.96%
2024-10-07 0 1.020 1.020 1.050 0.900 1.100 928,000 937,100 1.0098 1.020 1.020 1.050 0.900 1.100 928,000 1.0098 20.00%
2024-10-04 0 0.850 0.710 0.870 0.850 0.870 62,000 53,300 0.8597 0.850 0.710 0.870 0.850 0.870 62,000 0.8597 -3.41%
2024-10-03 0 0.880 0.880 0.920 0.880 0.880 34,000 29,920 0.8800 0.880 0.880 0.920 0.880 0.880 34,000 0.8800 -2.22%
2024-10-02 0 0.900 0.880 0.900 0.840 0.900 2,096,000 1,739,980 0.8301 0.900 0.880 0.900 0.840 0.900 2,096,000 0.8301 8.43%
2024-09-30 0 0.830 0.800 0.830 0.680 0.850 54,000 41,900 0.7759 0.830 0.800 0.830 0.680 0.850 54,000 0.7759 27.69%
2024-09-27 0 0.650 0.650 - 0.610 0.610 20,000 12,200 0.6100 0.650 0.650 - 0.610 0.610 20,000 0.6100 -5.80%
2024-09-26 0 0.690 0.690 - 0.650 0.650 20,000 13,000 0.6500 0.690 0.690 - 0.650 0.650 20,000 0.6500 -1.43%
2024-09-25 0 0.700 0.650 - - - 0 0 - 0.700 0.650 - - - 0 - 0.00%
2024-09-24 0 0.700 0.670 - 0.630 0.700 558,000 352,980 0.6326 0.700 0.670 - 0.630 0.700 558,000 0.6326 0.00%
2024-09-23 0 0.700 0.650 - - - 0 0 - 0.700 0.650 - - - 0 - 0.00%
2024-09-20 0 0.700 0.680 0.960 0.700 0.700 350,000 245,000 0.7000 0.700 0.680 0.960 0.700 0.700 350,000 0.7000 -12.50%
2024-09-19 0 0.800 0.600 - - - 0 0 - 0.800 0.600 - - - 0 - 0.00%
2024-09-17 0 0.800 0.560 - - - 0 0 - 0.800 0.560 - - - 0 - 0.00%
2024-09-16 0 0.800 0.600 - - - 0 0 - 0.800 0.600 - - - 0 - 0.00%
2024-09-13 0 0.800 0.640 0.920 - - 0 0 - 0.800 0.640 0.920 - - 0 - 0.00%
2024-09-12 0 0.800 0.600 0.960 - - 0 0 - 0.800 0.600 0.960 - - 0 - 0.00%
2024-09-11 0 0.800 0.650 0.900 - - 0 0 - 0.800 0.650 0.900 - - 0 - 0.00%
2024-09-10 0 0.800 0.800 0.850 0.800 0.850 17,706,000 15,045,240 0.8497 0.800 0.800 0.850 0.800 0.850 17,706,000 0.8497 -3.61%
2024-09-09 0 0.830 0.830 0.900 0.750 0.950 488,000 401,480 0.8227 0.830 0.830 0.900 0.750 0.950 488,000 0.8227 27.69%
2024-09-05 0 0.650 0.650 0.700 0.560 0.650 216,000 139,440 0.6456 0.650 0.650 0.700 0.560 0.650 216,000 0.6456 4.84%
2024-09-04 0 0.620 0.550 0.610 - - 0 0 - 0.620 0.550 0.610 - - 0 - -6.06%
2024-09-03 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2024-09-02 0 0.660 0.620 0.780 - - 0 0 - 0.660 0.620 0.780 - - 0 - 0.00%
2024-08-30 0 0.660 0.620 0.700 - - 0 0 - 0.660 0.620 0.700 - - 0 - 0.00%
2024-08-29 0 0.660 0.620 0.890 - - 0 0 - 0.660 0.620 0.890 - - 0 - 0.00%
2024-08-28 0 0.660 0.620 0.700 - - 0 0 - 0.660 0.620 0.700 - - 0 - 0.00%
2024-08-27 0 0.660 0.620 0.700 - - 0 0 - 0.660 0.620 0.700 - - 0 - 0.00%
2024-08-26 0 0.660 0.620 0.880 - - 0 0 - 0.660 0.620 0.880 - - 0 - 0.00%
2024-08-23 0 0.660 0.620 - - - 0 0 - 0.660 0.620 - - - 0 - 0.00%
2024-08-22 0 0.660 0.620 0.720 0.660 0.660 10,000 6,600 0.6600 0.660 0.620 0.720 0.660 0.660 10,000 0.6600 -4.35%
2024-08-21 0 0.690 0.660 0.720 - - 0 0 - 0.690 0.660 0.720 - - 0 - 0.00%
2024-08-20 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2024-08-19 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2024-08-16 0 0.690 0.620 0.700 - - 0 0 - 0.690 0.620 0.700 - - 0 - 0.00%
2024-08-15 0 0.690 0.620 0.710 - - 0 0 - 0.690 0.620 0.710 - - 0 - 0.00%
2024-08-14 0 0.690 0.620 0.710 - - 0 0 - 0.690 0.620 0.710 - - 0 - 0.00%
2024-08-13 0 0.690 0.620 0.720 - - 0 0 - 0.690 0.620 0.720 - - 0 - 0.00%
2024-08-12 0 0.690 0.620 0.700 - - 0 0 - 0.690 0.620 0.700 - - 0 - 0.00%
2024-08-09 0 0.690 0.620 0.700 - - 0 0 - 0.690 0.620 0.700 - - 0 - 0.00%
2024-08-08 0 0.690 0.620 0.700 0.600 0.720 720,000 496,220 0.6892 0.690 0.620 0.700 0.600 0.720 720,000 0.6892 4.55%
2024-08-07 0 0.660 0.530 0.660 - - 0 0 - 0.660 0.530 0.660 - - 0 - -2.94%
2024-08-06 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2024-08-05 0 0.680 0.530 0.680 - - 0 0 - 0.680 0.530 0.680 - - 0 - -1.45%
2024-08-02 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2024-08-01 0 0.690 0.660 0.690 0.660 0.690 14,000 9,300 0.6643 0.690 0.660 0.690 0.660 0.690 14,000 0.6643 -2.82%
2024-07-31 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - -1.39%
2024-07-30 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2024-07-29 0 0.720 0.710 0.750 0.710 0.760 52,000 38,940 0.7488 0.720 0.710 0.750 0.710 0.760 52,000 0.7488 -4.00%
2024-07-26 0 0.750 0.700 0.770 - - 0 0 - 0.750 0.700 0.770 - - 0 - 0.00%
2024-07-25 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2024-07-24 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2024-07-23 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2024-07-22 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2024-07-19 0 0.750 0.740 0.770 - - 0 0 - 0.750 0.740 0.770 - - 0 - 0.00%
2024-07-18 0 0.750 0.750 0.770 0.710 0.750 86,000 63,500 0.7384 0.750 0.750 0.770 0.710 0.750 86,000 0.7384 -3.85%
2024-07-17 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - -2.50%
2024-07-16 0 0.800 0.730 0.820 0.680 0.800 148,000 114,440 0.7732 0.800 0.730 0.820 0.680 0.800 148,000 0.7732 6.67%
2024-07-15 0 0.750 0.730 0.770 0.730 0.770 86,000 65,060 0.7565 0.750 0.730 0.770 0.730 0.770 86,000 0.7565 -8.54%
2024-07-12 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2024-07-11 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2024-07-10 0 0.820 0.800 0.830 0.780 0.820 22,000 17,840 0.8109 0.820 0.800 0.830 0.780 0.820 22,000 0.8109 -1.20%
2024-07-09 0 0.830 0.800 0.840 0.800 0.830 46,000 37,480 0.8148 0.830 0.800 0.840 0.800 0.830 46,000 0.8148 -2.35%
2024-07-08 0 0.850 0.850 0.870 0.750 0.850 124,000 102,360 0.8255 0.850 0.850 0.870 0.750 0.850 124,000 0.8255 0.00%
2024-07-05 0 0.850 0.820 0.870 - - 0 0 - 0.850 0.820 0.870 - - 0 - 0.00%
2024-07-04 0 0.850 0.820 0.860 0.790 0.850 10,000 8,200 0.8200 0.850 0.820 0.860 0.790 0.850 10,000 0.8200 3.66%
2024-07-03 0 0.820 0.820 0.870 0.820 0.870 96,000 83,000 0.8646 0.820 0.820 0.870 0.820 0.870 96,000 0.8646 -5.75%
2024-07-02 0 0.870 0.820 0.870 0.850 0.870 740,000 643,720 0.8699 0.870 0.820 0.870 0.850 0.870 740,000 0.8699 2.35%
2024-06-28 0 0.850 0.800 0.850 0.770 0.850 24,000 19,940 0.8308 0.850 0.800 0.850 0.770 0.850 24,000 0.8308 -2.30%
2024-06-27 0 0.870 0.820 0.870 - - 0 0 - 0.870 0.820 0.870 - - 0 - 0.00%
2024-06-26 0 0.870 0.830 0.870 0.820 0.870 56,000 47,320 0.8450 0.870 0.830 0.870 0.820 0.870 56,000 0.8450 0.00%
2024-06-25 0 0.870 0.830 0.920 - - 0 0 - 0.870 0.830 0.920 - - 0 - 0.00%
2024-06-24 0 0.870 0.830 0.880 - - 0 0 - 0.870 0.830 0.880 - - 0 - 0.00%
2024-06-21 0 0.870 0.820 0.920 0.820 0.870 54,000 45,680 0.8459 0.870 0.820 0.920 0.820 0.870 54,000 0.8459 2.35%
2024-06-20 0 0.850 0.850 0.870 0.820 0.850 12,000 10,140 0.8450 0.850 0.850 0.870 0.820 0.850 12,000 0.8450 -7.61%
2024-06-19 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - -2.13%
2024-06-18 0 0.940 0.850 0.950 0.880 0.940 34,000 30,240 0.8894 0.940 0.850 0.950 0.880 0.940 34,000 0.8894 10.59%
2024-06-17 0 0.850 0.850 0.860 0.790 0.880 28,000 23,580 0.8421 0.850 0.850 0.860 0.790 0.880 28,000 0.8421 0.00%
2024-06-14 0 0.850 0.830 0.890 - - 0 0 - 0.850 0.830 0.890 - - 0 - 0.00%
2024-06-13 0 0.850 0.830 0.890 0.830 0.900 40,000 34,400 0.8600 0.850 0.830 0.890 0.830 0.900 40,000 0.8600 -5.56%
2024-06-12 0 0.900 0.830 0.910 - - 0 0 - 0.900 0.830 0.910 - - 0 - 0.00%
2024-06-11 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2024-06-07 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2024-06-06 0 0.900 0.830 0.920 0.830 0.900 26,000 22,820 0.8777 0.900 0.830 0.920 0.830 0.900 26,000 0.8777 3.45%
2024-06-05 0 0.870 0.830 0.900 - - 0 0 - 0.870 0.830 0.900 - - 0 - 0.00%
2024-06-04 0 0.870 0.870 0.900 0.870 0.900 52,000 46,740 0.8988 0.870 0.870 0.900 0.870 0.900 52,000 0.8988 -3.33%
2024-06-03 0 0.900 0.830 0.920 0.900 0.900 60,000 54,000 0.9000 0.900 0.830 0.920 0.900 0.900 60,000 0.9000 0.00%
2024-05-31 0 0.900 0.900 0.920 - - 0 0 - 0.900 0.900 0.920 - - 0 - 0.00%
2024-05-30 0 0.900 0.900 0.920 - - 0 0 - 0.900 0.900 0.920 - - 0 - 0.00%
2024-05-29 0 0.900 0.900 0.920 0.900 0.900 10,000 9,000 0.9000 0.900 0.900 0.920 0.900 0.900 10,000 0.9000 0.00%
2024-05-28 0 0.900 0.900 0.910 0.850 0.900 24,000 21,160 0.8817 0.900 0.900 0.910 0.850 0.900 24,000 0.8817 11.11%
2024-05-27 0 0.810 0.800 0.850 0.780 0.860 66,000 55,800 0.8455 0.810 0.800 0.850 0.780 0.860 66,000 0.8455 -11.96%
2024-05-24 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2024-05-23 0 0.920 0.860 0.950 - - 0 0 - 0.920 0.860 0.950 - - 0 - 0.00%
2024-05-22 0 0.920 0.860 0.920 0.840 0.920 8,000 7,040 0.8800 0.920 0.860 0.920 0.840 0.920 8,000 0.8800 -2.13%
2024-05-21 0 0.940 0.850 0.940 - - 0 0 - 0.940 0.850 0.940 - - 0 - 0.00%
2024-05-20 0 0.940 0.870 0.940 - - 0 0 - 0.940 0.870 0.940 - - 0 - 0.00%
2024-05-17 0 0.940 0.830 0.940 - - 0 0 - 0.940 0.830 0.940 - - 0 - -1.05%
2024-05-16 0 0.950 0.830 0.950 0.830 0.950 12,000 10,720 0.8933 0.950 0.830 0.950 0.830 0.950 12,000 0.8933 3.26%
2024-05-14 0 0.920 0.830 0.940 - - 0 0 - 0.920 0.830 0.940 - - 0 - 0.00%
2024-05-13 0 0.920 0.830 0.940 - - 0 0 - 0.920 0.830 0.940 - - 0 - 0.00%
2024-05-10 0 0.920 0.830 1.060 - - 0 0 - 0.920 0.830 1.060 - - 0 - 0.00%
2024-05-09 0 0.920 0.830 0.930 0.830 0.920 58,000 51,580 0.8893 0.920 0.830 0.930 0.830 0.920 58,000 0.8893 3.37%
2024-05-08 0 0.890 0.820 0.880 - - 0 0 - 0.890 0.820 0.880 - - 0 - 0.00%
2024-05-07 0 0.890 0.820 0.890 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2024-05-06 0 0.890 0.820 0.900 - - 0 0 - 0.890 0.820 0.900 - - 0 - 0.00%
2024-05-03 0 0.890 0.820 0.910 - - 0 0 - 0.890 0.820 0.910 - - 0 - 0.00%
2024-05-02 0 0.890 0.820 0.880 - - 0 0 - 0.890 0.820 0.880 - - 0 - -2.20%
2024-04-30 0 0.910 0.820 0.900 - - 0 0 - 0.910 0.820 0.900 - - 0 - 0.00%
2024-04-29 0 0.910 0.850 0.900 0.810 0.920 114,000 93,620 0.8212 0.910 0.850 0.900 0.810 0.920 114,000 0.8212 -3.19%
2024-04-26 0 0.940 0.810 0.940 - - 0 0 - 0.940 0.810 0.940 - - 0 - 0.00%
2024-04-25 0 0.940 0.830 0.940 - - 0 0 - 0.940 0.830 0.940 - - 0 - 0.00%
2024-04-24 0 0.940 0.870 0.940 0.820 0.940 24,000 21,220 0.8842 0.940 0.870 0.940 0.820 0.940 24,000 0.8842 -2.08%
2024-04-23 0 0.960 0.870 0.980 0.790 0.980 20,000 18,280 0.9140 0.960 0.870 0.980 0.790 0.980 20,000 0.9140 -2.04%
2024-04-22 0 0.980 0.770 0.980 - - 0 0 - 0.980 0.770 0.980 - - 0 - 0.00%
2024-04-19 0 0.980 0.830 0.990 - - 0 0 - 0.980 0.830 0.990 - - 0 - 0.00%
2024-04-18 0 0.980 0.850 1.000 - - 0 0 - 0.980 0.850 1.000 - - 0 - 0.00%
2024-04-17 0 0.980 0.850 0.980 - - 0 0 - 0.980 0.850 0.980 - - 0 - 0.00%
2024-04-16 0 0.980 0.870 0.990 0.710 0.980 136,000 118,920 0.8744 0.980 0.870 0.990 0.710 0.980 136,000 0.8744 8.89%
2024-04-15 0 0.900 0.790 0.990 - - 0 0 - 0.900 0.790 0.990 - - 0 - 0.00%
2024-04-12 0 0.900 0.790 0.990 - - 0 0 - 0.900 0.790 0.990 - - 0 - 0.00%
2024-04-11 0 0.900 0.810 0.910 0.870 0.900 24,000 21,220 0.8842 0.900 0.810 0.910 0.870 0.900 24,000 0.8842 2.27%
2024-04-10 0 0.880 0.770 0.970 0.860 0.880 14,000 12,220 0.8729 0.880 0.770 0.970 0.860 0.880 14,000 0.8729 2.33%
2024-04-09 0 0.860 0.780 0.860 0.640 0.890 1,828,000 1,183,120 0.6472 0.860 0.780 0.860 0.640 0.890 1,828,000 0.6472 -3.37%
2024-04-08 0 0.890 0.820 0.850 0.820 0.990 1,890,000 1,806,780 0.9560 0.890 0.820 0.850 0.820 0.990 1,890,000 0.9560 -7.29%
2024-04-05 0 0.960 0.770 0.990 - - 0 0 - 0.960 0.770 0.990 - - 0 - 0.00%
2024-04-03 0 0.960 0.870 0.970 0.690 1.000 2,000,000 1,408,140 0.7041 0.960 0.870 0.970 0.690 1.000 2,000,000 0.7041 -3.03%
2024-04-02 0 0.990 0.500 1.000 0.990 0.990 1,864,000 1,845,360 0.9900 0.990 0.500 1.000 0.990 0.990 1,864,000 0.9900 -1.00%
2024-03-28 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-03-27 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-03-26 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-03-25 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-03-22 0 1.000 0.700 1.000 - - 0 0 - 1.000 0.700 1.000 - - 0 - 0.00%
2024-03-21 0 1.000 0.730 1.000 - - 0 0 - 1.000 0.730 1.000 - - 0 - 0.00%
2024-03-20 0 1.000 0.720 1.000 - - 0 0 - 1.000 0.720 1.000 - - 0 - 0.00%
2024-03-19 0 1.000 0.700 1.000 - - 0 0 - 1.000 0.700 1.000 - - 0 - 0.00%
2024-03-18 0 1.000 0.700 1.000 - - 0 0 - 1.000 0.700 1.000 - - 0 - 0.00%
2024-03-15 0 1.000 0.810 1.200 - - 0 0 - 1.000 0.810 1.200 - - 0 - 0.00%
2024-03-14 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2024-03-13 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2024-03-12 0 1.000 0.820 1.200 - - 0 0 - 1.000 0.820 1.200 - - 0 - 0.00%
2024-03-11 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2024-03-08 0 1.000 0.700 1.200 - - 0 0 - 1.000 0.700 1.200 - - 0 - 0.00%
2024-03-07 0 1.000 0.720 1.000 - - 0 0 - 1.000 0.720 1.000 - - 0 - 0.00%
2024-03-06 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-03-05 0 1.000 0.740 1.000 - - 0 0 - 1.000 0.740 1.000 - - 0 - 0.00%
2024-03-04 0 1.000 0.700 1.000 - - 0 0 - 1.000 0.700 1.000 - - 0 - 0.00%
2024-03-01 0 1.000 0.700 1.000 - - 0 0 - 1.000 0.700 1.000 - - 0 - 0.00%
2024-02-29 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2024-02-28 0 1.000 0.700 1.000 - - 0 0 - 1.000 0.700 1.000 - - 0 - 0.00%
2024-02-27 0 1.000 0.310 1.000 - - 0 0 - 1.000 0.310 1.000 - - 0 - 0.00%
2024-02-26 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-02-23 0 1.000 0.700 1.000 - - 0 0 - 1.000 0.700 1.000 - - 0 - 0.00%
2024-02-22 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2024-02-21 0 1.000 0.700 1.200 - - 0 0 - 1.000 0.700 1.200 - - 0 - 0.00%
2024-02-20 0 1.000 0.810 1.200 - - 0 0 - 1.000 0.810 1.200 - - 0 - 0.00%
2024-02-19 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2024-02-16 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2024-02-15 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2024-02-14 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2024-02-09 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2024-02-08 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2024-02-07 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2024-02-06 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-02-05 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-02-02 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2024-02-01 0 1.000 - 1.100 - - 0 0 - 1.000 - 1.100 - - 0 - 0.00%
2024-01-31 0 1.000 0.610 - - - 0 0 - 1.000 0.610 - - - 0 - 0.00%
2024-01-30 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2024-01-29 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2024-01-26 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2024-01-25 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2024-01-24 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2024-01-23 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-01-22 0 1.000 - 1.100 - - 0 0 - 1.000 - 1.100 - - 0 - 0.00%
2024-01-19 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2024-01-18 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2024-01-17 0 1.000 0.450 1.200 - - 0 0 - 1.000 0.450 1.200 - - 0 - 0.00%
2024-01-16 0 1.000 0.700 1.200 - - 50,000 50,000 1.0000 1.000 0.700 1.200 - - 50,000 1.0000 0.00%
2024-01-15 0 1.000 0.700 1.200 - - 0 0 - 1.000 0.700 1.200 - - 0 - 0.00%
2024-01-12 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2024-01-11 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2024-01-10 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2024-01-09 0 1.000 0.790 1.200 - - 0 0 - 1.000 0.790 1.200 - - 0 - 0.00%
2024-01-08 0 1.000 0.800 1.200 - - 0 0 - 1.000 0.800 1.200 - - 0 - 0.00%
2024-01-05 0 1.000 0.700 1.200 - - 0 0 - 1.000 0.700 1.200 - - 0 - 0.00%
2024-01-04 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -2.91%
2024-01-03 0 1.030 0.700 1.200 - - 0 0 - 1.030 0.700 1.200 - - 0 - 0.00%
2024-01-02 0 1.030 - 1.200 - - 0 0 - 1.030 - 1.200 - - 0 - 0.00%
2023-12-29 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - 0.00%
2023-12-28 0 1.030 - 1.030 1.030 1.030 200,000 206,000 1.0300 1.030 - 1.030 1.030 1.030 200,000 1.0300 0.98%
2023-12-27 0 1.020 - 1.030 - - 0 0 - 1.020 - 1.030 - - 0 - 0.00%
2023-12-22 0 1.020 0.950 1.030 - - 0 0 - 1.020 0.950 1.030 - - 0 - 0.00%
2023-12-21 0 1.020 0.900 1.030 - - 0 0 - 1.020 0.900 1.030 - - 0 - 0.00%
2023-12-20 0 1.020 0.700 1.030 - - 0 0 - 1.020 0.700 1.030 - - 0 - 0.00%
2023-12-19 0 1.020 - 1.030 - - 0 0 - 1.020 - 1.030 - - 0 - 0.00%
2023-12-18 0 1.020 0.860 1.200 - - 0 0 - 1.020 0.860 1.200 - - 0 - 0.00%
2023-12-15 0 1.020 - 1.030 - - 0 0 - 1.020 - 1.030 - - 0 - 0.00%
2023-12-14 0 1.020 - 1.030 1.020 1.020 20,000 20,400 1.0200 1.020 - 1.030 1.020 1.020 20,000 1.0200 -0.97%
2023-12-13 0 1.030 0.730 1.030 1.030 1.030 200,000 206,000 1.0300 1.030 0.730 1.030 1.030 1.030 200,000 1.0300 0.00%
2023-12-12 0 1.030 0.810 1.030 - - 0 0 - 1.030 0.810 1.030 - - 0 - 0.00%
2023-12-11 0 1.030 0.730 1.030 1.030 1.030 100,000 103,000 1.0300 1.030 0.730 1.030 1.030 1.030 100,000 1.0300 0.00%
2023-12-08 0 1.030 0.710 1.030 1.030 1.030 100,000 103,000 1.0300 1.030 0.710 1.030 1.030 1.030 100,000 1.0300 0.00%
2023-12-07 0 1.030 0.760 1.030 1.030 1.030 50,000 51,500 1.0300 1.030 0.760 1.030 1.030 1.030 50,000 1.0300 0.00%
2023-12-06 0 1.030 0.770 1.030 1.030 1.030 286,000 294,180 1.0286 1.030 0.770 1.030 1.030 1.030 286,000 1.0286 9.57%
2023-12-05 0 0.940 0.740 1.030 1.030 1.030 50,000 51,500 1.0300 0.940 0.740 1.030 1.030 1.030 50,000 1.0300 0.00%
2023-12-04 0 0.940 - 1.030 - - 0 0 - 0.940 - 1.030 - - 0 - 0.00%
2023-12-01 0 0.940 0.940 1.030 0.900 1.030 56,000 57,280 1.0229 0.940 0.940 1.030 0.900 1.030 56,000 1.0229 17.50%
2023-11-30 0 0.800 - 1.000 - - 0 0 - 0.800 - 1.000 - - 0 - 0.00%
2023-11-29 0 0.800 0.620 1.000 - - 0 0 - 0.800 0.620 1.000 - - 0 - 0.00%
2023-11-28 0 0.800 0.600 1.020 - - 0 0 - 0.800 0.600 1.020 - - 0 - 0.00%
2023-11-27 0 0.800 0.620 1.020 - - 0 0 - 0.800 0.620 1.020 - - 0 - 0.00%
2023-11-24 0 0.800 - 1.020 - - 0 0 - 0.800 - 1.020 - - 0 - 0.00%
2023-11-23 0 0.800 0.620 1.020 - - 0 0 - 0.800 0.620 1.020 - - 0 - 0.00%
2023-11-22 0 0.800 0.620 1.020 - - 0 0 - 0.800 0.620 1.020 - - 0 - 0.00%
2023-11-21 0 0.800 0.800 1.020 - - 0 0 - 0.800 0.800 1.020 - - 0 - 0.00%
2023-11-20 0 0.800 0.700 1.020 - - 0 0 - 0.800 0.700 1.020 - - 0 - 0.00%
2023-11-17 0 0.800 0.710 1.020 - - 0 0 - 0.800 0.710 1.020 - - 0 - 0.00%
2023-11-16 0 0.800 0.680 1.220 - - 2,000 1,800 0.9000 0.800 0.680 1.220 - - 2,000 0.9000 0.00%
2023-11-15 0 0.800 0.700 1.020 - - 0 0 - 0.800 0.700 1.020 - - 0 - 0.00%
2023-11-14 0 0.800 0.800 1.020 - - 0 0 - 0.800 0.800 1.020 - - 0 - 5.26%
2023-11-13 0 0.760 0.760 - 0.700 0.800 8,000 6,000 0.7500 0.760 0.760 - 0.700 0.800 8,000 0.7500 -11.63%
2023-11-10 0 0.860 0.860 1.230 0.850 0.960 56,000 52,300 0.9339 0.860 0.860 1.230 0.850 0.960 56,000 0.9339 -12.24%
2023-11-09 0 0.980 0.980 1.090 0.920 1.000 52,000 51,160 0.9838 0.980 0.980 1.090 0.920 1.000 52,000 0.9838 -7.55%
2023-11-08 0 1.060 1.060 1.090 1.050 1.060 182,000 191,120 1.0501 1.060 1.060 1.090 1.050 1.060 182,000 1.0501 -0.93%
2023-11-07 0 1.070 1.070 1.100 - - 0 0 - 1.070 1.070 1.100 - - 0 - 0.00%
2023-11-06 0 1.070 1.070 1.090 1.070 1.090 164,000 180,020 1.0977 1.070 1.070 1.090 1.070 1.090 164,000 1.0977 -0.93%
2023-11-03 0 1.080 1.080 1.230 - - 0 0 - 1.080 1.080 1.230 - - 0 - 0.00%
2023-11-02 0 1.080 1.080 1.230 - - 0 0 - 1.080 1.080 1.230 - - 0 - 0.00%
2023-11-01 0 1.080 1.070 1.230 1.070 1.080 34,000 36,700 1.0794 1.080 1.070 1.230 1.070 1.080 34,000 1.0794 -10.00%
2023-10-31 0 1.200 1.070 1.230 - - 0 0 - 1.200 1.070 1.230 - - 0 - 0.00%
2023-10-30 0 1.200 1.070 1.220 - - 0 0 - 1.200 1.070 1.220 - - 0 - 0.00%
2023-10-27 0 1.200 1.060 1.220 - - 0 0 - 1.200 1.060 1.220 - - 0 - 0.00%
2023-10-26 0 1.200 1.060 1.200 - - 0 0 - 1.200 1.060 1.200 - - 0 - 0.00%
2023-10-25 0 1.200 1.060 1.200 1.120 1.230 284,000 343,140 1.2082 1.200 1.060 1.200 1.120 1.230 284,000 1.2082 10.09%
2023-10-24 0 1.090 1.050 1.120 - - 0 0 - 1.090 1.050 1.120 - - 0 - 0.00%
2023-10-20 0 1.090 1.050 1.120 - - 0 0 - 1.090 1.050 1.120 - - 0 - 0.00%
2023-10-19 0 1.090 1.090 1.120 1.070 1.090 140,000 151,400 1.0814 1.090 1.090 1.120 1.070 1.090 140,000 1.0814 -0.91%
2023-10-18 0 1.100 1.100 1.200 1.090 1.090 1,000,000 1,090,000 1.0900 1.100 1.100 1.200 1.090 1.090 1,000,000 1.0900 0.00%
2023-10-17 0 1.100 1.090 1.200 1.090 1.100 6,000 6,580 1.0967 1.100 1.090 1.200 1.090 1.100 6,000 1.0967 -2.65%
2023-10-16 0 1.130 1.090 1.220 - - 0 0 - 1.130 1.090 1.220 - - 0 - 0.00%
2023-10-13 0 1.130 1.090 1.200 - - 0 0 - 1.130 1.090 1.200 - - 0 - 0.00%
2023-10-12 0 1.130 1.130 1.200 1.120 1.120 6,000 6,720 1.1200 1.130 1.130 1.200 1.120 1.120 6,000 1.1200 0.89%
2023-10-11 0 1.120 1.120 1.220 1.090 1.120 42,000 46,480 1.1067 1.120 1.120 1.220 1.090 1.120 42,000 1.1067 -6.67%
2023-10-10 0 1.200 1.080 1.200 1.080 1.200 4,000 4,560 1.1400 1.200 1.080 1.200 1.080 1.200 4,000 1.1400 7.14%
2023-10-09 0 1.120 1.090 1.220 - - 0 0 - 1.120 1.090 1.220 - - 0 - 0.00%
2023-10-06 0 1.120 1.080 1.230 - - 0 0 - 1.120 1.080 1.230 - - 0 - 0.00%
2023-10-05 0 1.120 1.080 1.250 - - 0 0 - 1.120 1.080 1.250 - - 0 - 0.00%
2023-10-04 0 1.120 1.080 1.250 - - 0 0 - 1.120 1.080 1.250 - - 0 - 0.00%
2023-10-03 0 1.120 1.080 1.250 - - 0 0 - 1.120 1.080 1.250 - - 0 - 0.00%
2023-09-29 0 1.120 1.090 1.200 - - 0 0 - 1.120 1.090 1.200 - - 0 - 0.00%
2023-09-28 0 1.120 1.090 1.250 - - 0 0 - 1.120 1.090 1.250 - - 0 - 0.00%
2023-09-27 0 1.120 1.090 1.250 - - 0 0 - 1.120 1.090 1.250 - - 0 - 0.00%
2023-09-26 0 1.120 1.090 1.250 - - 0 0 - 1.120 1.090 1.250 - - 0 - 0.00%
2023-09-25 0 1.120 1.080 1.250 1.050 1.120 16,000 17,260 1.0788 1.120 1.080 1.250 1.050 1.120 16,000 1.0788 0.00%
2023-09-22 0 1.120 1.070 1.230 - - 0 0 - 1.120 1.070 1.230 - - 0 - 0.00%
2023-09-21 0 1.120 1.120 1.290 1.110 1.230 116,000 140,780 1.2136 1.120 1.120 1.290 1.110 1.230 116,000 1.2136 0.90%
2023-09-20 0 1.110 1.100 1.300 1.060 1.290 106,000 135,920 1.2823 1.110 1.100 1.300 1.060 1.290 106,000 1.2823 -3.48%
2023-09-19 0 1.150 1.080 1.300 - - 0 0 - 1.150 1.080 1.300 - - 0 - 0.00%
2023-09-18 0 1.150 1.080 1.300 - - 0 0 - 1.150 1.080 1.300 - - 0 - 0.00%
2023-09-15 0 1.150 1.070 1.300 - - 0 0 - 1.150 1.070 1.300 - - 0 - 0.00%
2023-09-14 0 1.150 1.120 1.300 - - 0 0 - 1.150 1.120 1.300 - - 0 - 0.00%
2023-09-13 0 1.150 1.060 1.300 - - 0 0 - 1.150 1.060 1.300 - - 0 - 0.00%
2023-09-12 0 1.150 1.150 1.300 1.150 1.150 10,000 11,500 1.1500 1.150 1.150 1.300 1.150 1.150 10,000 1.1500 0.00%
2023-09-11 0 1.150 1.150 1.290 - - 0 0 - 1.150 1.150 1.290 - - 0 - 0.00%
2023-09-07 0 1.150 1.150 1.200 - - 0 0 - 1.150 1.150 1.200 - - 0 - 0.00%
2023-09-06 0 1.150 1.150 1.230 1.150 1.230 188,000 216,360 1.1509 1.150 1.150 1.230 1.150 1.230 188,000 1.1509 0.00%
2023-09-05 0 1.150 1.150 1.230 - - 0 0 - 1.150 1.150 1.230 - - 0 - 3.60%
2023-09-04 0 1.110 1.100 1.230 1.090 1.230 116,000 142,160 1.2255 1.110 1.100 1.230 1.090 1.230 116,000 1.2255 -7.50%
2023-08-31 0 1.200 1.070 1.300 1.130 1.200 11,148,000 13,233,620 1.1871 1.200 1.070 1.300 1.130 1.200 11,148,000 1.1871 -1.64%
2023-08-30 0 1.220 1.060 1.220 1.200 1.260 3,550,000 4,403,480 1.2404 1.220 1.060 1.220 1.200 1.260 3,550,000 1.2404 12.96%
2023-08-29 0 1.080 1.050 - - - 0 0 - 1.080 1.050 - - - 0 - 0.00%
2023-08-28 0 1.080 1.080 - 1.000 1.090 16,000 16,700 1.0438 1.080 1.080 - 1.000 1.090 16,000 1.0438 -10.00%
2023-08-25 0 1.200 1.080 1.200 1.100 1.200 20,000 22,200 1.1100 1.200 1.080 1.200 1.100 1.200 20,000 1.1100 7.14%
2023-08-24 0 1.120 1.100 - - - 0 0 - 1.120 1.100 - - - 0 - 0.00%
2023-08-23 0 1.120 1.060 - - - 0 0 - 1.120 1.060 - - - 0 - 0.00%
2023-08-22 0 1.120 1.060 - - - 0 0 - 1.120 1.060 - - - 0 - 0.00%
2023-08-21 0 1.120 1.120 - 1.080 1.080 1,160,000 1,252,800 1.0800 1.120 1.120 - 1.080 1.080 1,160,000 1.0800 0.00%
2023-08-18 0 1.120 1.060 - - - 0 0 - 1.120 1.060 - - - 0 - 0.00%
2023-08-17 0 1.120 1.060 1.250 - - 0 0 - 1.120 1.060 1.250 - - 0 - 0.00%
2023-08-16 0 1.120 1.060 1.220 - - 0 0 - 1.120 1.060 1.220 - - 0 - 0.00%
2023-08-15 0 1.120 1.110 1.490 1.050 1.130 822,000 911,960 1.1094 1.120 1.110 1.490 1.050 1.130 822,000 1.1094 -3.45%
2023-08-14 0 1.160 1.090 1.210 1.160 1.210 68,000 81,880 1.2041 1.160 1.090 1.210 1.160 1.210 68,000 1.2041 -4.13%
2023-08-11 0 1.210 1.140 1.250 1.030 1.210 2,262,000 2,687,040 1.1879 1.210 1.140 1.250 1.030 1.210 2,262,000 1.1879 15.24%
2023-08-10 0 1.050 0.990 - - - 0 0 - 1.050 0.990 - - - 0 - 0.00%
2023-08-09 0 1.050 0.990 - - - 0 0 - 1.050 0.990 - - - 0 - 0.00%
2023-08-08 0 1.050 0.990 1.180 0.980 1.050 414,000 434,420 1.0493 1.050 0.990 1.180 0.980 1.050 414,000 1.0493 0.00%
2023-08-07 0 1.050 1.000 - - - 0 0 - 1.050 1.000 - - - 0 - 0.00%
2023-08-04 0 1.050 1.050 - 1.040 1.050 52,000 54,580 1.0496 1.050 1.050 - 1.040 1.050 52,000 1.0496 0.00%
2023-08-03 0 1.050 1.040 1.140 1.040 1.130 208,000 234,660 1.1282 1.050 1.040 1.140 1.040 1.130 208,000 1.1282 -4.55%
2023-08-02 0 1.100 1.040 1.150 - - 0 0 - 1.100 1.040 1.150 - - 0 - 0.00%
2023-08-01 0 1.100 1.080 1.140 1.100 1.100 212,000 233,200 1.1000 1.100 1.080 1.140 1.100 1.100 212,000 1.1000 5.77%
2023-07-31 0 1.040 1.040 1.140 1.040 1.130 116,000 129,820 1.1191 1.040 1.040 1.140 1.040 1.130 116,000 1.1191 -9.57%
2023-07-28 0 1.150 1.090 1.150 - - 0 0 - 1.150 1.090 1.150 - - 0 - 0.00%
2023-07-27 0 1.150 1.130 1.340 1.130 1.150 112,000 127,380 1.1373 1.150 1.130 1.340 1.130 1.150 112,000 1.1373 0.00%
2023-07-26 0 1.150 1.130 1.300 - - 0 0 - 1.150 1.130 1.300 - - 0 - 0.00%
2023-07-25 0 1.150 1.130 1.240 1.150 1.150 250,000 287,500 1.1500 1.150 1.130 1.240 1.150 1.150 250,000 1.1500 0.00%
2023-07-24 0 1.150 1.130 - 1.130 1.150 24,000 27,520 1.1467 1.150 1.130 - 1.130 1.150 24,000 1.1467 1.77%
2023-07-21 0 1.130 1.130 1.300 1.130 1.130 92,000 103,960 1.1300 1.130 1.130 1.300 1.130 1.130 92,000 1.1300 0.00%
2023-07-20 0 1.130 1.110 1.180 1.100 1.130 176,000 196,840 1.1184 1.130 1.110 1.180 1.100 1.130 176,000 1.1184 -4.24%
2023-07-19 0 1.180 1.130 1.250 - - 0 0 - 1.180 1.130 1.250 - - 0 - 0.00%
2023-07-18 0 1.180 1.130 1.200 - - 0 0 - 1.180 1.130 1.200 - - 0 - 0.00%
2023-07-14 0 1.180 1.130 1.200 - - 0 0 - 1.180 1.130 1.200 - - 0 - 0.00%
2023-07-13 0 1.180 1.090 1.250 - - 0 0 - 1.180 1.090 1.250 - - 0 - 0.00%
2023-07-12 0 1.180 1.140 1.250 1.180 1.200 90,000 107,600 1.1956 1.180 1.140 1.250 1.180 1.200 90,000 1.1956 2.61%
2023-07-11 0 1.150 1.100 1.300 1.120 1.150 782,000 884,400 1.1309 1.150 1.100 1.300 1.120 1.150 782,000 1.1309 1.77%
2023-07-10 0 1.130 1.130 1.300 1.130 1.130 4,000 4,520 1.1300 1.130 1.130 1.300 1.130 1.130 4,000 1.1300 -0.88%
2023-07-07 0 1.140 1.120 1.180 - - 0 0 - 1.140 1.120 1.180 - - 0 - 0.00%
2023-07-06 0 1.140 1.120 1.190 1.130 1.310 80,000 96,200 1.2025 1.140 1.120 1.190 1.130 1.310 80,000 1.2025 -11.63%
2023-07-05 0 1.290 1.080 1.290 1.230 1.300 34,000 42,680 1.2553 1.290 1.080 1.290 1.230 1.300 34,000 1.2553 4.88%
2023-07-04 0 1.230 1.100 1.230 - - 0 0 - 1.230 1.100 1.230 - - 0 - 0.00%
2023-07-03 0 1.230 1.120 1.230 1.200 1.230 134,000 164,700 1.2291 1.230 1.120 1.230 1.200 1.230 134,000 1.2291 0.00%
2023-06-30 0 1.230 1.020 1.230 1.200 1.230 4,000 4,860 1.2150 1.230 1.020 1.230 1.200 1.230 4,000 1.2150 14.95%
2023-06-29 0 1.070 1.070 1.120 1.060 1.110 368,000 395,940 1.0759 1.070 1.070 1.120 1.060 1.110 368,000 1.0759 -6.96%
2023-06-28 0 1.150 1.120 1.190 1.150 1.200 38,000 44,000 1.1579 1.150 1.120 1.190 1.150 1.200 38,000 1.1579 -4.17%
2023-06-27 0 1.200 1.110 1.200 1.240 1.240 50,000 62,000 1.2400 1.200 1.110 1.200 1.240 1.240 50,000 1.2400 -3.23%
2023-06-26 0 1.240 1.140 1.250 1.090 1.250 66,000 82,160 1.2448 1.240 1.140 1.250 1.090 1.250 66,000 1.2448 -0.80%
2023-06-23 0 1.250 1.200 1.250 1.260 1.260 4,000 5,040 1.2600 1.250 1.200 1.250 1.260 1.260 4,000 1.2600 0.00%
2023-06-21 0 1.250 1.210 1.250 1.200 1.250 100,000 124,900 1.2490 1.250 1.210 1.250 1.200 1.250 100,000 1.2490 0.00%
2023-06-20 0 1.250 1.200 1.300 - - 0 0 - 1.250 1.200 1.300 - - 0 - 0.00%
2023-06-19 0 1.250 - 1.300 - - 0 0 - 1.250 - 1.300 - - 0 - 0.00%
2023-06-16 0 1.250 1.250 1.280 1.190 1.290 622,000 767,640 1.2341 1.250 1.250 1.280 1.190 1.290 622,000 1.2341 8.70%
2023-06-15 0 1.150 1.050 1.200 - - 0 0 - 1.150 1.050 1.200 - - 0 - 0.00%
2023-06-14 0 1.150 1.100 1.200 1.150 1.150 64,000 73,600 1.1500 1.150 1.100 1.200 1.150 1.150 64,000 1.1500 3.60%
2023-06-13 0 1.110 0.860 1.190 - - 0 0 - 1.110 0.860 1.190 - - 0 - 0.00%
2023-06-12 0 1.110 1.110 1.190 1.050 1.110 352,000 381,500 1.0838 1.110 1.110 1.190 1.050 1.110 352,000 1.0838 2.78%
2023-06-09 0 1.080 1.010 1.090 - - 0 0 - 1.080 1.010 1.090 - - 0 - 0.00%
2023-06-08 0 1.080 1.000 1.090 1.060 1.080 88,000 94,520 1.0741 1.080 1.000 1.090 1.060 1.080 88,000 1.0741 1.89%
2023-06-07 0 1.060 1.010 1.080 - - 0 0 - 1.060 1.010 1.080 - - 0 - 0.00%
2023-06-06 0 1.060 1.060 1.090 1.000 1.050 160,000 160,500 1.0031 1.060 1.060 1.090 1.000 1.050 160,000 1.0031 -1.85%
2023-06-05 0 1.080 0.890 1.080 1.040 1.080 628,000 672,740 1.0712 1.080 0.890 1.080 1.040 1.080 628,000 1.0712 8.00%
2023-06-02 0 1.000 0.980 1.070 1.000 1.000 6,000 6,000 1.0000 1.000 0.980 1.070 1.000 1.000 6,000 1.0000 -4.76%
2023-06-01 0 1.050 1.000 1.070 - - 0 0 - 1.050 1.000 1.070 - - 0 - 0.00%
2023-05-31 0 1.050 1.000 1.080 1.000 1.050 158,000 163,660 1.0358 1.050 1.000 1.080 1.000 1.050 158,000 1.0358 1.94%
2023-05-30 0 1.030 1.000 1.050 0.960 1.030 110,000 112,460 1.0224 1.030 1.000 1.050 0.960 1.030 110,000 1.0224 7.29%
2023-05-29 0 0.960 0.960 1.070 - - 0 0 - 0.960 0.960 1.070 - - 0 - 0.00%
2023-05-25 0 0.960 0.960 1.050 0.960 1.070 6,000 6,000 1.0000 0.960 0.960 1.050 0.960 1.070 6,000 1.0000 0.00%
2023-05-24 0 0.960 0.960 1.070 - - 0 0 - 0.960 0.960 1.070 - - 0 - 0.00%
2023-05-23 0 0.960 0.960 1.060 0.960 1.050 30,000 31,320 1.0440 0.960 0.960 1.060 0.960 1.050 30,000 1.0440 0.00%
2023-05-22 0 0.960 0.820 1.050 - - 0 0 - 0.960 0.820 1.050 - - 0 - 0.00%
2023-05-19 0 0.960 0.820 1.070 - - 0 0 - 0.960 0.820 1.070 - - 0 - 0.00%
2023-05-18 0 0.960 0.950 1.030 0.960 0.960 50,000 48,000 0.9600 0.960 0.950 1.030 0.960 0.960 50,000 0.9600 0.00%
2023-05-17 0 0.960 0.950 1.050 - - 0 0 - 0.960 0.950 1.050 - - 0 - 0.00%
2023-05-16 0 0.960 0.860 1.050 0.960 0.960 202,000 194,100 0.9609 0.960 0.860 1.050 0.960 0.960 202,000 0.9609 4.35%
2023-05-15 0 0.920 0.950 0.990 0.920 0.950 654,000 618,000 0.9450 0.920 0.950 0.990 0.920 0.950 654,000 0.9450 -12.38%
2023-05-12 0 1.050 0.950 1.060 - - 0 0 - 1.050 0.950 1.060 - - 0 - 0.00%
2023-05-11 0 1.050 0.950 1.060 - - 0 0 - 1.050 0.950 1.060 - - 0 - 0.00%
2023-05-10 0 1.050 0.930 1.050 - - 0 0 - 1.050 0.930 1.050 - - 0 - 0.00%
2023-05-09 0 1.050 0.940 1.050 - - 0 0 - 1.050 0.940 1.050 - - 0 - 0.00%
2023-05-08 0 1.050 0.950 1.050 - - 0 0 - 1.050 0.950 1.050 - - 0 - -0.94%
2023-05-05 0 1.060 0.930 1.070 - - 0 0 - 1.060 0.930 1.070 - - 0 - 0.00%
2023-05-04 0 1.060 0.920 1.060 - - 0 0 - 1.060 0.920 1.060 - - 0 - 0.00%
2023-05-03 0 1.060 0.930 1.100 - - 0 0 - 1.060 0.930 1.100 - - 0 - 0.00%
2023-05-02 0 1.060 0.930 1.100 - - 0 0 - 1.060 0.930 1.100 - - 0 - 0.00%
2023-04-28 0 1.060 0.940 1.100 - - 0 0 - 1.060 0.940 1.100 - - 0 - 0.00%
2023-04-27 0 1.060 0.910 1.060 - - 0 0 - 1.060 0.910 1.060 - - 0 - 0.00%
2023-04-26 0 1.060 1.000 1.100 - - 0 0 - 1.060 1.000 1.100 - - 0 - 0.00%
2023-04-25 0 1.060 1.000 1.090 0.990 1.060 302,000 316,740 1.0488 1.060 1.000 1.090 0.990 1.060 302,000 1.0488 6.00%
2023-04-24 0 1.000 1.000 1.030 1.000 1.050 176,000 181,540 1.0315 1.000 1.000 1.030 1.000 1.050 176,000 1.0315 -5.66%
2023-04-21 0 1.060 1.050 1.070 1.000 1.080 268,000 278,800 1.0403 1.060 1.050 1.070 1.000 1.080 268,000 1.0403 0.00%
2023-04-20 0 1.060 0.990 1.080 0.980 1.060 476,000 491,740 1.0331 1.060 0.990 1.080 0.980 1.060 476,000 1.0331 0.00%
2023-04-19 0 1.060 0.980 1.070 1.000 1.080 1,120,000 1,163,720 1.0390 1.060 0.980 1.070 1.000 1.080 1,120,000 1.0390 8.16%
2023-04-18 0 0.980 0.810 1.050 0.980 0.980 12,000 11,760 0.9800 0.980 0.810 1.050 0.980 0.980 12,000 0.9800 0.00%
2023-04-17 0 0.980 0.860 1.020 0.980 0.980 2,000 1,960 0.9800 0.980 0.860 1.020 0.980 0.980 2,000 0.9800 0.00%
2023-04-14 0 0.980 0.790 0.980 0.900 0.980 616,000 575,380 0.9341 0.980 0.790 0.980 0.900 0.980 616,000 0.9341 5.38%
2023-04-13 0 0.930 0.750 0.940 0.810 0.930 136,000 125,420 0.9222 0.930 0.750 0.940 0.810 0.930 136,000 0.9222 19.23%
2023-04-12 0 0.780 0.730 0.810 - - 0 0 - 0.780 0.730 0.810 - - 0 - 0.00%
2023-04-11 0 0.780 0.730 0.820 0.780 0.780 2,000 1,560 0.7800 0.780 0.730 0.820 0.780 0.780 2,000 0.7800 0.00%
2023-04-06 0 0.780 0.730 0.830 0.730 0.790 8,000 6,180 0.7725 0.780 0.730 0.830 0.730 0.790 8,000 0.7725 -10.34%
2023-04-04 0 0.870 0.770 0.870 - - 0 0 - 0.870 0.770 0.870 - - 0 - 0.00%
2023-04-03 0 0.870 0.770 0.870 - - 0 0 - 0.870 0.770 0.870 - - 0 - 0.00%
2023-03-31 0 0.870 0.770 0.880 - - 0 0 - 0.870 0.770 0.880 - - 0 - 0.00%
2023-03-30 0 0.870 0.770 0.880 - - 0 0 - 0.870 0.770 0.880 - - 0 - 0.00%
2023-03-29 0 0.870 0.770 0.880 - - 0 0 - 0.870 0.770 0.880 - - 0 - 0.00%
2023-03-28 0 0.870 0.770 0.870 - - 0 0 - 0.870 0.770 0.870 - - 0 - 0.00%
2023-03-27 0 0.870 0.770 0.870 - - 0 0 - 0.870 0.770 0.870 - - 0 - 0.00%
2023-03-24 0 0.870 0.770 0.870 0.820 0.900 676,000 596,740 0.8828 0.870 0.770 0.870 0.820 0.900 676,000 0.8828 4.82%
2023-03-23 0 0.830 0.770 0.860 - - 0 0 - 0.830 0.770 0.860 - - 0 - 0.00%
2023-03-22 0 0.830 0.760 0.860 - - 0 0 - 0.830 0.760 0.860 - - 0 - 0.00%
2023-03-21 0 0.830 0.770 0.920 - - 0 0 - 0.830 0.770 0.920 - - 0 - 0.00%
2023-03-20 0 0.830 0.750 0.880 0.760 0.830 34,000 27,420 0.8065 0.830 0.750 0.880 0.760 0.830 34,000 0.8065 -2.35%
2023-03-17 0 0.850 0.750 0.850 - - 0 0 - 0.850 0.750 0.850 - - 0 - -1.16%
2023-03-16 0 0.860 0.750 0.860 - - 0 0 - 0.860 0.750 0.860 - - 0 - 0.00%
2023-03-15 0 0.860 0.750 0.920 - - 0 0 - 0.860 0.750 0.920 - - 0 - 0.00%
2023-03-14 0 0.860 0.750 0.930 0.850 0.860 82,000 70,300 0.8573 0.860 0.750 0.930 0.850 0.860 82,000 0.8573 2.38%
2023-03-13 0 0.840 0.750 0.920 - - 0 0 - 0.840 0.750 0.920 - - 0 - 0.00%
2023-03-10 0 0.840 0.750 0.850 - - 0 0 - 0.840 0.750 0.850 - - 0 - 0.00%
2023-03-09 0 0.840 0.750 0.840 0.840 0.840 22,000 18,480 0.8400 0.840 0.750 0.840 0.840 0.840 22,000 0.8400 1.20%
2023-03-08 0 0.830 0.750 0.920 - - 0 0 - 0.830 0.750 0.920 - - 0 - 0.00%
2023-03-07 0 0.830 0.760 0.900 - - 0 0 - 0.830 0.760 0.900 - - 0 - 0.00%
2023-03-06 0 0.830 0.760 0.870 - - 0 0 - 0.830 0.760 0.870 - - 0 - 0.00%
2023-03-03 0 0.830 0.780 0.920 - - 0 0 - 0.830 0.780 0.920 - - 0 - 0.00%
2023-03-02 0 0.830 0.760 0.880 - - 0 0 - 0.830 0.760 0.880 - - 0 - 0.00%
2023-03-01 0 0.830 0.770 0.870 - - 0 0 - 0.830 0.770 0.870 - - 0 - 0.00%
2023-02-28 0 0.830 0.750 0.870 0.830 0.830 48,000 39,840 0.8300 0.830 0.750 0.870 0.830 0.830 48,000 0.8300 3.75%
2023-02-27 0 0.800 0.800 0.860 - - 0 0 - 0.800 0.800 0.860 - - 0 - 2.56%
2023-02-24 0 0.780 0.780 0.870 0.780 0.790 30,000 23,420 0.7807 0.780 0.780 0.870 0.780 0.790 30,000 0.7807 -2.50%
2023-02-23 0 0.800 0.780 0.920 - - 0 0 - 0.800 0.780 0.920 - - 0 - 0.00%
2023-02-22 0 0.800 0.800 0.850 0.800 0.810 70,000 56,100 0.8014 0.800 0.800 0.850 0.800 0.810 70,000 0.8014 0.00%
2023-02-21 0 0.800 0.800 0.860 0.800 0.830 136,000 111,320 0.8185 0.800 0.800 0.860 0.800 0.830 136,000 0.8185 -3.61%
2023-02-20 0 0.830 0.760 0.920 - - 0 0 - 0.830 0.760 0.920 - - 0 - 0.00%
2023-02-17 0 0.830 0.760 0.900 - - 0 0 - 0.830 0.760 0.900 - - 0 - 0.00%
2023-02-16 0 0.830 0.790 0.900 - - 0 0 - 0.830 0.790 0.900 - - 0 - 0.00%
2023-02-15 0 0.830 0.760 0.900 - - 0 0 - 0.830 0.760 0.900 - - 0 - 0.00%
2023-02-14 0 0.830 0.770 0.930 - - 0 0 - 0.830 0.770 0.930 - - 0 - 0.00%
2023-02-13 0 0.830 0.770 0.930 - - 0 0 - 0.830 0.770 0.930 - - 0 - 0.00%
2023-02-10 0 0.830 0.790 0.830 - - 0 0 - 0.830 0.790 0.830 - - 0 - 0.00%
2023-02-09 0 0.830 0.760 0.920 0.780 0.780 20,000 15,600 0.7800 0.830 0.760 0.920 0.780 0.780 20,000 0.7800 5.06%
2023-02-08 0 0.790 0.800 0.900 0.760 0.790 4,000 3,100 0.7750 0.790 0.800 0.900 0.760 0.790 4,000 0.7750 -7.06%
2023-02-07 0 0.850 0.760 0.930 - - 0 0 - 0.850 0.760 0.930 - - 0 - 0.00%
2023-02-06 0 0.850 0.790 0.930 - - 0 0 - 0.850 0.790 0.930 - - 0 - 0.00%
2023-02-03 0 0.850 0.780 0.920 - - 0 0 - 0.850 0.780 0.920 - - 0 - 0.00%
2023-02-02 0 0.850 0.790 0.920 - - 0 0 - 0.850 0.790 0.920 - - 0 - 0.00%
2023-02-01 0 0.850 0.810 0.900 0.770 0.850 154,000 129,740 0.8425 0.850 0.810 0.900 0.770 0.850 154,000 0.8425 0.00%
2023-01-31 0 0.850 0.780 0.850 0.830 0.850 156,000 131,640 0.8438 0.850 0.780 0.850 0.830 0.850 156,000 0.8438 8.97%
2023-01-30 0 0.780 0.780 0.830 0.720 0.800 110,000 85,180 0.7744 0.780 0.780 0.830 0.720 0.800 110,000 0.7744 8.33%
2023-01-27 0 0.720 0.680 0.750 - - 0 0 - 0.720 0.680 0.750 - - 0 - 0.00%
2023-01-26 0 0.720 0.700 0.770 0.700 0.800 94,000 69,860 0.7432 0.720 0.700 0.770 0.700 0.800 94,000 0.7432 -10.00%
2023-01-20 0 0.800 0.750 0.800 0.750 0.800 80,000 63,800 0.7975 0.800 0.750 0.800 0.750 0.800 80,000 0.7975 5.26%
2023-01-19 0 0.760 0.750 0.870 - - 0 0 - 0.760 0.750 0.870 - - 0 - 0.00%
2023-01-18 0 0.760 0.760 0.920 0.750 0.850 40,000 33,600 0.8400 0.760 0.760 0.920 0.750 0.850 40,000 0.8400 -7.32%
2023-01-17 0 0.820 0.730 0.850 0.800 0.800 50,000 40,000 0.8000 0.820 0.730 0.850 0.800 0.800 50,000 0.8000 -3.53%
2023-01-16 0 0.850 0.740 0.860 0.840 0.850 390,000 330,060 0.8463 0.850 0.740 0.860 0.840 0.850 390,000 0.8463 3.66%
2023-01-13 0 0.820 0.730 0.820 0.820 0.820 28,000 22,960 0.8200 0.820 0.730 0.820 0.820 0.820 28,000 0.8200 0.00%
2023-01-12 0 0.820 0.730 0.830 0.810 0.820 44,000 36,040 0.8191 0.820 0.730 0.830 0.810 0.820 44,000 0.8191 2.50%
2023-01-11 0 0.800 0.730 0.820 0.800 0.800 30,000 24,000 0.8000 0.800 0.730 0.820 0.800 0.800 30,000 0.8000 8.11%
2023-01-10 0 0.740 0.700 0.830 - - 0 0 - 0.740 0.700 0.830 - - 0 - 0.00%
2023-01-09 0 0.740 0.710 0.830 - - 0 0 - 0.740 0.710 0.830 - - 0 - 0.00%
2023-01-06 0 0.740 0.700 0.830 - - 0 0 - 0.740 0.700 0.830 - - 0 - 0.00%
2023-01-05 0 0.740 0.700 0.780 - - 0 0 - 0.740 0.700 0.780 - - 0 - 0.00%
2023-01-04 0 0.740 0.740 0.780 0.720 0.730 22,000 15,860 0.7209 0.740 0.740 0.780 0.720 0.730 22,000 0.7209 2.78%
2023-01-03 0 0.720 0.680 0.730 0.720 0.720 12,000 8,640 0.7200 0.720 0.680 0.730 0.720 0.720 12,000 0.7200 2.86%
2022-12-30 0 0.700 0.700 0.730 0.700 0.720 14,000 10,000 0.7143 0.700 0.700 0.730 0.700 0.720 14,000 0.7143 -2.78%
2022-12-29 0 0.720 0.720 0.750 0.700 0.720 102,000 73,400 0.7196 0.720 0.720 0.750 0.700 0.720 102,000 0.7196 0.00%
2022-12-28 0 0.720 0.700 0.770 0.700 0.750 34,000 25,020 0.7359 0.720 0.700 0.770 0.700 0.750 34,000 0.7359 -1.37%
2022-12-23 0 0.730 0.690 0.830 0.730 0.730 26,000 18,980 0.7300 0.730 0.690 0.830 0.730 0.730 26,000 0.7300 4.29%
2022-12-22 0 0.700 0.700 0.730 0.700 0.730 62,000 43,660 0.7042 0.700 0.700 0.730 0.700 0.730 62,000 0.7042 -2.78%
2022-12-21 0 0.720 0.690 0.830 - - 0 0 - 0.720 0.690 0.830 - - 0 - 0.00%
2022-12-20 0 0.720 0.690 0.830 - - 0 0 - 0.720 0.690 0.830 - - 0 - 0.00%
2022-12-19 0 0.720 0.720 0.830 0.720 0.720 18,000 12,960 0.7200 0.720 0.720 0.830 0.720 0.720 18,000 0.7200 -10.00%
2022-12-16 0 0.800 0.710 0.830 - - 0 0 - 0.800 0.710 0.830 - - 0 - 0.00%
2022-12-15 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2022-12-14 0 0.800 0.720 0.810 0.800 0.800 2,000 1,600 0.8000 0.800 0.720 0.810 0.800 0.800 2,000 0.8000 0.00%
2022-12-13 0 0.800 0.690 0.810 0.800 0.800 2,000 1,600 0.8000 0.800 0.690 0.810 0.800 0.800 2,000 0.8000 -1.23%
2022-12-12 0 0.810 0.700 0.810 - - 0 0 - 0.810 0.700 0.810 - - 0 - -1.22%
2022-12-09 0 0.820 0.700 0.820 0.820 0.820 2,000 1,640 0.8200 0.820 0.700 0.820 0.820 0.820 2,000 0.8200 12.33%
2022-12-08 0 0.730 0.690 0.830 - - 0 0 - 0.730 0.690 0.830 - - 0 - 0.00%
2022-12-07 0 0.730 0.690 0.780 - - 0 0 - 0.730 0.690 0.780 - - 0 - 0.00%
2022-12-06 0 0.730 0.750 0.780 0.730 0.730 2,000 1,460 0.7300 0.730 0.750 0.780 0.730 0.730 2,000 0.7300 4.29%
2022-12-05 0 0.700 0.690 0.730 0.680 0.780 6,000 4,480 0.7467 0.700 0.690 0.730 0.680 0.780 6,000 0.7467 -10.26%
2022-12-02 0 0.780 0.660 0.780 - - 0 0 - 0.780 0.660 0.780 - - 0 - 0.00%
2022-12-01 0 0.780 0.660 0.780 - - 0 0 - 0.780 0.660 0.780 - - 0 - -7.14%
2022-11-30 0 0.840 0.660 0.840 - - 0 0 - 0.840 0.660 0.840 - - 0 - -1.18%
2022-11-29 0 0.850 0.640 0.850 0.850 0.850 2,000 1,700 0.8500 0.850 0.640 0.850 0.850 0.850 2,000 0.8500 7.59%
2022-11-28 0 0.790 0.650 0.860 0.840 0.840 2,000 1,680 0.8400 0.790 0.650 0.860 0.840 0.840 2,000 0.8400 0.00%
2022-11-25 0 0.790 0.700 0.810 - - 0 0 - 0.790 0.700 0.810 - - 0 - 0.00%
2022-11-24 0 0.790 0.670 0.830 - - 0 0 - 0.790 0.670 0.830 - - 0 - 0.00%
2022-11-23 0 0.790 0.670 0.790 0.690 0.790 20,000 14,000 0.7000 0.790 0.670 0.790 0.690 0.790 20,000 0.7000 14.49%
2022-11-22 0 0.690 0.680 0.710 0.690 0.710 26,000 18,380 0.7069 0.690 0.680 0.710 0.690 0.710 26,000 0.7069 -2.82%
2022-11-21 0 0.710 0.690 0.780 0.680 0.780 152,000 118,360 0.7787 0.710 0.690 0.780 0.680 0.780 152,000 0.7787 4.41%
2022-11-18 0 0.680 0.660 0.770 - - 0 0 - 0.680 0.660 0.770 - - 0 - 0.00%
2022-11-17 0 0.680 0.680 0.740 0.670 0.760 212,000 158,740 0.7488 0.680 0.680 0.740 0.670 0.760 212,000 0.7488 -9.33%
2022-11-16 0 0.750 0.640 0.760 - - 0 0 - 0.750 0.640 0.760 - - 0 - 0.00%
2022-11-15 0 0.750 0.640 0.760 - - 0 0 - 0.750 0.640 0.760 - - 0 - 0.00%
2022-11-14 0 0.750 0.640 0.760 - - 0 0 - 0.750 0.640 0.760 - - 0 - 0.00%
2022-11-11 0 0.750 0.660 0.750 0.630 0.750 270,000 187,000 0.6926 0.750 0.660 0.750 0.630 0.750 270,000 0.6926 13.64%
2022-11-10 0 0.660 0.650 0.690 0.650 0.650 34,000 22,100 0.6500 0.660 0.650 0.690 0.650 0.650 34,000 0.6500 0.00%
2022-11-09 0 0.660 0.650 0.670 0.660 0.670 150,000 100,000 0.6667 0.660 0.650 0.670 0.660 0.670 150,000 0.6667 1.54%
2022-11-08 0 0.650 0.610 0.670 - - 0 0 - 0.650 0.610 0.670 - - 0 - 0.00%
2022-11-07 0 0.650 0.620 0.670 0.620 0.650 122,000 76,340 0.6257 0.650 0.620 0.670 0.620 0.650 122,000 0.6257 0.00%
2022-11-04 0 0.650 0.620 0.670 0.630 0.650 128,000 80,220 0.6267 0.650 0.620 0.670 0.630 0.650 128,000 0.6267 -7.14%
2022-11-03 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2022-11-02 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2022-11-01 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - -4.11%
2022-10-31 0 0.730 0.650 0.730 0.630 0.750 910,000 662,780 0.7283 0.730 0.650 0.730 0.630 0.750 910,000 0.7283 8.96%
2022-10-28 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2022-10-27 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2022-10-26 0 0.670 0.600 0.670 0.630 0.670 14,000 9,140 0.6529 0.670 0.600 0.670 0.630 0.670 14,000 0.6529 1.52%
2022-10-25 0 0.660 0.630 0.660 0.630 0.680 426,000 275,480 0.6467 0.660 0.630 0.660 0.630 0.680 426,000 0.6467 -14.29%
2022-10-24 0 0.770 0.680 0.770 - - 0 0 - 0.770 0.680 0.770 - - 0 - 0.00%
2022-10-21 0 0.770 0.680 0.780 - - 0 0 - 0.770 0.680 0.780 - - 0 - 0.00%
2022-10-20 0 0.770 0.680 0.780 0.770 0.770 56,000 43,120 0.7700 0.770 0.680 0.780 0.770 0.770 56,000 0.7700 0.00%
2022-10-19 0 0.770 0.680 0.780 - - 0 0 - 0.770 0.680 0.780 - - 0 - 0.00%
2022-10-18 0 0.770 0.680 0.780 0.700 0.770 26,000 18,520 0.7123 0.770 0.680 0.780 0.700 0.770 26,000 0.7123 8.45%
2022-10-17 0 0.710 0.660 0.720 0.670 0.720 62,000 44,540 0.7184 0.710 0.660 0.720 0.670 0.720 62,000 0.7184 -1.39%
2022-10-14 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - -1.37%
2022-10-13 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - 0.00%
2022-10-12 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - 0.00%
2022-10-11 0 0.730 0.670 0.730 0.680 0.730 42,000 28,660 0.6824 0.730 0.670 0.730 0.680 0.730 42,000 0.6824 1.39%
2022-10-10 0 0.720 0.670 0.770 - - 0 0 - 0.720 0.670 0.770 - - 0 - 0.00%
2022-10-07 0 0.720 0.670 0.740 - - 0 0 - 0.720 0.670 0.740 - - 0 - 0.00%
2022-10-06 0 0.720 0.670 0.730 - - 0 0 - 0.720 0.670 0.730 - - 0 - 0.00%
2022-10-05 0 0.720 0.660 0.720 0.650 0.730 150,000 100,460 0.6697 0.720 0.660 0.720 0.650 0.730 150,000 0.6697 9.09%
2022-10-03 0 0.660 0.620 0.700 - - 0 0 - 0.660 0.620 0.700 - - 0 - 0.00%
2022-09-30 0 0.660 0.650 0.660 0.650 0.660 72,000 46,960 0.6522 0.660 0.650 0.660 0.650 0.660 72,000 0.6522 -4.35%
2022-09-29 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - -1.43%
2022-09-28 0 0.700 0.660 0.700 0.700 0.700 100,000 70,000 0.7000 0.700 0.660 0.700 0.700 0.700 100,000 0.7000 4.48%
2022-09-27 0 0.670 0.660 0.720 - - 0 0 - 0.670 0.660 0.720 - - 0 - 0.00%
2022-09-26 0 0.670 0.650 0.720 0.670 0.670 10,000 6,700 0.6700 0.670 0.650 0.720 0.670 0.670 10,000 0.6700 -8.22%
2022-09-23 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - 0.00%
2022-09-22 0 0.730 0.670 0.730 0.720 0.740 146,000 107,860 0.7388 0.730 0.670 0.730 0.720 0.740 146,000 0.7388 8.96%
2022-09-21 0 0.670 0.650 0.720 0.650 0.690 46,000 30,900 0.6717 0.670 0.650 0.720 0.650 0.690 46,000 0.6717 -8.22%
2022-09-20 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2022-09-19 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2022-09-16 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2022-09-15 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2022-09-14 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2022-09-13 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2022-09-09 0 0.730 0.690 0.740 0.690 0.730 102,000 71,540 0.7014 0.730 0.690 0.740 0.690 0.730 102,000 0.7014 -2.67%
2022-09-08 0 0.750 0.720 0.760 - - 0 0 - 0.750 0.720 0.760 - - 0 - 0.00%
2022-09-07 0 0.750 0.700 0.780 0.680 0.750 68,000 46,960 0.6906 0.750 0.700 0.780 0.680 0.750 68,000 0.6906 -1.32%
2022-09-06 0 0.760 0.690 0.780 - - 0 0 - 0.760 0.690 0.780 - - 0 - 0.00%
2022-09-05 0 0.760 0.710 0.770 0.770 0.770 62,000 47,740 0.7700 0.760 0.710 0.770 0.770 0.770 62,000 0.7700 0.00%
2022-09-02 0 0.760 0.720 0.780 0.690 0.760 16,000 12,020 0.7513 0.760 0.720 0.780 0.690 0.760 16,000 0.7513 4.11%
2022-09-01 0 0.730 0.690 0.700 - - 0 0 - 0.730 0.690 0.700 - - 0 - 0.00%
2022-08-31 0 0.730 0.700 0.780 - - 0 0 - 0.730 0.700 0.780 - - 0 - 0.00%
2022-08-30 0 0.730 0.700 0.780 0.670 0.730 120,000 80,520 0.6710 0.730 0.700 0.780 0.670 0.730 120,000 0.6710 2.82%
2022-08-29 0 0.710 0.690 0.780 0.680 0.720 72,000 50,760 0.7050 0.710 0.690 0.780 0.680 0.720 72,000 0.7050 -6.58%
2022-08-26 0 0.760 0.730 0.790 0.740 0.820 2,226,000 1,822,260 0.8186 0.760 0.730 0.790 0.740 0.820 2,226,000 0.8186 1.33%
2022-08-25 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2022-08-24 0 0.750 0.730 0.750 0.730 0.750 28,000 20,500 0.7321 0.750 0.730 0.750 0.730 0.750 28,000 0.7321 1.35%
2022-08-23 0 0.740 0.730 0.810 0.730 0.800 1,252,000 986,660 0.7881 0.740 0.730 0.810 0.730 0.800 1,252,000 0.7881 -7.50%
2022-08-22 0 0.800 0.710 0.800 0.790 0.880 154,000 134,180 0.8713 0.800 0.710 0.800 0.790 0.880 154,000 0.8713 9.59%
2022-08-19 0 0.730 0.720 0.750 0.710 0.720 202,000 143,540 0.7106 0.730 0.720 0.750 0.710 0.720 202,000 0.7106 -2.67%
2022-08-18 0 0.750 0.750 0.800 0.750 0.750 4,000 3,000 0.7500 0.750 0.750 0.800 0.750 0.750 4,000 0.7500 0.00%
2022-08-17 0 0.750 0.710 0.750 0.750 0.800 218,000 173,720 0.7969 0.750 0.710 0.750 0.750 0.800 218,000 0.7969 0.00%
2022-08-16 0 0.750 0.730 0.770 0.700 0.750 218,000 152,820 0.7010 0.750 0.730 0.770 0.700 0.750 218,000 0.7010 0.00%
2022-08-15 0 0.750 0.750 0.780 - - 0 0 - 0.750 0.750 0.780 - - 0 - 0.00%
2022-08-12 0 0.750 0.730 0.780 0.720 0.720 6,000 4,320 0.7200 0.750 0.730 0.780 0.720 0.720 6,000 0.7200 -3.85%
2022-08-11 0 0.780 0.760 0.810 0.730 0.750 4,000 2,960 0.7400 0.780 0.760 0.810 0.730 0.750 4,000 0.7400 -3.70%
2022-08-10 0 0.810 0.750 0.840 0.690 0.810 106,000 75,520 0.7125 0.810 0.750 0.840 0.690 0.810 106,000 0.7125 5.19%
2022-08-09 0 0.770 0.660 0.810 - - 0 0 - 0.770 0.660 0.810 - - 0 - 0.00%
2022-08-08 0 0.770 0.700 0.810 0.760 0.790 146,000 112,340 0.7695 0.770 0.700 0.810 0.760 0.790 146,000 0.7695 -1.28%
2022-08-05 0 0.780 0.700 0.810 0.770 0.780 172,000 138,960 0.8079 0.780 0.700 0.810 0.770 0.780 172,000 0.8079 -6.02%
2022-08-04 0 0.830 0.770 0.850 0.780 0.850 102,000 83,360 0.8173 0.830 0.770 0.850 0.780 0.850 102,000 0.8173 0.00%
2022-08-03 0 0.830 0.780 0.880 0.810 0.810 20,000 16,200 0.8100 0.830 0.780 0.880 0.810 0.810 20,000 0.8100 2.47%
2022-08-02 0 0.810 0.780 0.840 0.780 0.780 2,000 1,560 0.7800 0.810 0.780 0.840 0.780 0.780 2,000 0.7800 0.00%
2022-08-01 0 0.810 0.810 0.880 - - 0 0 - 0.810 0.810 0.880 - - 0 - 0.00%
2022-07-29 0 0.810 0.810 0.850 0.790 0.790 80,000 63,200 0.7900 0.810 0.810 0.850 0.790 0.790 80,000 0.7900 -4.71%
2022-07-28 0 0.850 0.770 0.850 - - 0 0 - 0.850 0.770 0.850 - - 0 - 0.00%
2022-07-27 0 0.850 0.770 0.890 - - 0 0 - 0.850 0.770 0.890 - - 0 - 0.00%
2022-07-26 0 0.850 0.820 0.860 - - 0 0 - 0.850 0.820 0.860 - - 0 - 0.00%
2022-07-25 0 0.850 0.800 0.850 0.850 0.850 204,000 173,400 0.8500 0.850 0.800 0.850 0.850 0.850 204,000 0.8500 2.41%
2022-07-22 0 0.830 0.810 0.860 0.810 0.810 48,000 38,880 0.8100 0.830 0.810 0.860 0.810 0.810 48,000 0.8100 0.00%
2022-07-21 0 0.830 0.750 0.850 - - 0 0 - 0.830 0.750 0.850 - - 0 - 0.00%
2022-07-20 0 0.830 0.750 0.850 - - 0 0 - 0.830 0.750 0.850 - - 0 - 0.00%
2022-07-19 0 0.830 0.750 0.870 - - 0 0 - 0.830 0.750 0.870 - - 0 - 0.00%
2022-07-18 0 0.830 0.750 0.870 - - 0 0 - 0.830 0.750 0.870 - - 0 - 0.00%
2022-07-15 0 0.830 0.820 0.860 0.820 0.820 60,000 49,200 0.8200 0.830 0.820 0.860 0.820 0.820 60,000 0.8200 1.22%
2022-07-14 0 0.820 0.770 0.820 0.730 0.820 440,000 346,420 0.7873 0.820 0.770 0.820 0.730 0.820 440,000 0.7873 -4.65%
2022-07-13 0 0.860 0.800 0.860 0.760 0.870 220,000 175,380 0.7972 0.860 0.800 0.860 0.760 0.870 220,000 0.7972 3.61%
2022-07-12 0 0.830 0.770 0.830 0.880 0.880 138,000 121,400 0.8797 0.830 0.770 0.830 0.880 0.880 138,000 0.8797 0.00%
2022-07-11 0 0.830 0.780 0.850 0.730 0.840 2,428,000 1,807,440 0.7444 0.830 0.780 0.850 0.730 0.840 2,428,000 0.7444 -3.49%
2022-07-08 0 0.860 0.820 0.870 0.860 0.860 42,000 36,120 0.8600 0.860 0.820 0.870 0.860 0.860 42,000 0.8600 -2.27%
2022-07-07 0 0.880 0.820 0.880 - - 0 0 - 0.880 0.820 0.880 - - 0 - 0.00%
2022-07-06 0 0.880 0.830 0.880 0.880 0.890 2,136,000 1,900,840 0.8899 0.880 0.830 0.880 0.880 0.890 2,136,000 0.8899 0.00%
2022-07-05 0 0.880 0.830 0.900 0.820 0.860 178,000 152,280 0.8555 0.880 0.830 0.900 0.820 0.860 178,000 0.8555 3.53%
2022-07-04 0 0.850 0.780 0.860 0.760 0.850 3,098,000 2,356,400 0.7606 0.850 0.780 0.860 0.760 0.850 3,098,000 0.7606 1.19%
2022-06-30 0 0.840 0.840 0.880 0.830 0.920 3,132,000 2,876,780 0.9185 0.840 0.840 0.880 0.830 0.920 3,132,000 0.9185 -2.33%
2022-06-29 0 0.860 0.820 0.870 - - 0 0 - 0.860 0.820 0.870 - - 0 - 0.00%
2022-06-28 0 0.860 0.820 0.870 0.800 0.870 118,000 99,220 0.8408 0.860 0.820 0.870 0.800 0.870 118,000 0.8408 2.38%
2022-06-27 0 0.840 0.830 0.870 0.840 0.870 36,000 30,420 0.8450 0.840 0.830 0.870 0.840 0.870 36,000 0.8450 -3.45%
2022-06-24 0 0.870 0.820 0.870 0.820 0.890 678,000 600,880 0.8863 0.870 0.820 0.870 0.820 0.890 678,000 0.8863 6.10%
2022-06-23 0 0.820 0.810 0.890 0.820 0.830 90,000 74,000 0.8222 0.820 0.810 0.890 0.820 0.830 90,000 0.8222 1.23%
2022-06-22 0 0.810 0.810 0.850 0.810 0.820 24,000 19,640 0.8183 0.810 0.810 0.850 0.810 0.820 24,000 0.8183 -3.57%
2022-06-21 0 0.840 0.800 0.850 0.820 0.850 28,000 23,740 0.8479 0.840 0.800 0.850 0.820 0.850 28,000 0.8479 3.70%
2022-06-20 0 0.810 0.800 0.850 - - 0 0 - 0.810 0.800 0.850 - - 0 - 0.00%
2022-06-17 0 0.810 0.720 0.900 0.810 0.810 50,000 40,500 0.8100 0.810 0.720 0.900 0.810 0.810 50,000 0.8100 -1.22%
2022-06-16 0 0.820 0.810 0.890 0.810 0.870 72,000 59,460 0.8258 0.820 0.810 0.890 0.810 0.870 72,000 0.8258 -8.89%
2022-06-15 0 0.900 0.820 0.900 0.800 0.900 226,000 188,540 0.8342 0.900 0.820 0.900 0.800 0.900 226,000 0.8342 -1.10%
2022-06-14 0 0.910 0.850 0.910 0.850 0.930 1,740,000 1,586,660 0.9119 0.910 0.850 0.910 0.850 0.930 1,740,000 0.9119 7.06%
2022-06-13 0 0.850 0.850 0.860 0.850 0.880 394,000 338,420 0.8589 0.850 0.850 0.860 0.850 0.880 394,000 0.8589 -8.60%
2022-06-10 0 0.930 0.840 0.890 0.810 0.930 13,684,000 11,855,720 0.8664 0.930 0.840 0.890 0.810 0.930 13,684,000 0.8664 13.41%
2022-06-09 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - -1.20%
2022-06-08 0 0.830 0.760 0.830 - - 0 0 - 0.830 0.760 0.830 - - 0 - 0.00%
2022-06-07 0 0.830 0.720 0.830 - - 0 0 - 0.830 0.720 0.830 - - 0 - 0.00%
2022-06-06 0 0.830 0.720 0.830 0.830 0.850 10,000 8,360 0.8360 0.830 0.720 0.830 0.830 0.850 10,000 0.8360 0.00%
2022-06-02 0 0.830 0.750 0.830 0.830 0.830 70,000 58,100 0.8300 0.830 0.750 0.830 0.830 0.830 70,000 0.8300 6.41%
2022-06-01 0 0.780 0.750 0.840 0.750 0.750 10,000 7,500 0.7500 0.780 0.750 0.840 0.750 0.750 10,000 0.7500 -2.50%
2022-05-31 0 0.800 0.750 0.870 0.730 0.820 162,000 124,300 0.7673 0.800 0.750 0.870 0.730 0.820 162,000 0.7673 0.00%
2022-05-30 0 0.800 0.730 0.810 0.800 0.810 30,000 24,240 0.8080 0.800 0.730 0.810 0.800 0.810 30,000 0.8080 9.59%
2022-05-27 0 0.730 0.690 0.820 0.720 0.780 28,000 20,360 0.7271 0.730 0.690 0.820 0.720 0.780 28,000 0.7271 2.82%
2022-05-26 0 0.710 0.680 0.780 - - 0 0 - 0.710 0.680 0.780 - - 0 - 0.00%
2022-05-25 0 0.710 0.540 0.780 - - 0 0 - 0.710 0.540 0.780 - - 0 - 0.00%
2022-05-24 0 0.710 0.610 0.780 0.700 0.700 2,302,000 1,611,360 0.7000 0.710 0.610 0.780 0.700 0.700 2,302,000 0.7000 0.00%
2022-05-23 0 0.710 0.700 0.780 - - 0 0 - 0.710 0.700 0.780 - - 0 - 0.00%
2022-05-20 0 0.710 0.700 0.710 - - 0 0 - 0.710 0.700 0.710 - - 0 - -5.33%
2022-05-19 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2022-05-18 0 0.750 0.730 0.780 0.710 0.710 4,000 2,840 0.7100 0.750 0.730 0.780 0.710 0.710 4,000 0.7100 -5.06%
2022-05-17 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2022-05-16 0 0.790 0.710 0.790 0.780 0.800 84,000 67,120 0.7990 0.790 0.710 0.790 0.780 0.800 84,000 0.7990 1.28%
2022-05-13 0 0.780 0.710 0.780 0.790 0.790 2,000 1,580 0.7900 0.780 0.710 0.780 0.790 0.790 2,000 0.7900 -1.27%
2022-05-12 0 0.790 0.720 0.760 - - 0 0 - 0.790 0.720 0.760 - - 0 - -1.25%
2022-05-11 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2022-05-10 0 0.800 0.720 0.800 0.800 0.800 1,022,000 817,600 0.8000 0.800 0.720 0.800 0.800 0.800 1,022,000 0.8000 2.56%
2022-05-06 0 0.780 0.740 0.810 0.780 0.780 2,000 1,560 0.7800 0.780 0.740 0.810 0.780 0.780 2,000 0.7800 -4.88%
2022-05-05 0 0.820 0.780 0.830 0.780 0.820 10,144,000 7,914,580 0.7802 0.820 0.780 0.830 0.780 0.820 10,144,000 0.7802 -1.20%
2022-05-04 0 0.830 0.750 0.830 - - 0 0 - 0.830 0.750 0.830 - - 0 - -1.19%
2022-05-03 0 0.840 0.780 0.840 0.810 0.840 40,000 32,520 0.8130 0.840 0.780 0.840 0.810 0.840 40,000 0.8130 0.00%
2022-04-29 0 0.840 0.790 0.840 0.840 0.850 30,000 25,240 0.8413 0.840 0.790 0.840 0.840 0.850 30,000 0.8413 1.20%
2022-04-28 0 0.830 0.810 0.840 0.780 0.850 5,130,000 4,057,520 0.7909 0.830 0.810 0.840 0.780 0.850 5,130,000 0.7909 -4.60%
2022-04-27 0 0.870 0.810 0.870 0.870 0.870 958,000 833,460 0.8700 0.870 0.810 0.870 0.870 0.870 958,000 0.8700 1.16%
2022-04-26 0 0.860 0.810 0.860 0.810 0.890 3,066,000 2,724,980 0.8888 0.860 0.810 0.860 0.810 0.890 3,066,000 0.8888 -1.15%
2022-04-25 0 0.870 0.820 0.870 0.870 0.870 1,102,000 958,740 0.8700 0.870 0.820 0.870 0.870 0.870 1,102,000 0.8700 3.57%
2022-04-22 0 0.840 0.840 0.890 0.830 0.900 24,000 20,200 0.8417 0.840 0.840 0.890 0.830 0.900 24,000 0.8417 -6.67%
2022-04-21 0 0.900 0.820 0.900 0.820 0.900 2,072,000 1,806,900 0.8721 0.900 0.820 0.900 0.820 0.900 2,072,000 0.8721 5.88%
2022-04-20 0 0.850 0.820 0.850 - - 0 0 - 0.850 0.820 0.850 - - 0 - 0.00%
2022-04-19 0 0.850 0.810 0.850 0.770 0.900 10,742,000 9,447,320 0.8795 0.850 0.810 0.850 0.770 0.900 10,742,000 0.8795 -1.16%
2022-04-14 0 0.860 0.820 0.860 0.880 0.910 1,708,000 1,552,920 0.9092 0.860 0.820 0.860 0.880 0.910 1,708,000 0.9092 4.88%
2022-04-13 0 0.820 0.820 0.870 0.800 0.820 120,000 96,620 0.8052 0.820 0.820 0.870 0.800 0.820 120,000 0.8052 -3.53%
2022-04-12 0 0.850 0.820 0.880 0.840 0.850 230,000 195,000 0.8478 0.850 0.820 0.880 0.840 0.850 230,000 0.8478 1.19%
2022-04-11 0 0.840 0.840 0.900 0.840 0.840 4,000 3,360 0.8400 0.840 0.840 0.900 0.840 0.840 4,000 0.8400 -2.33%
2022-04-08 0 0.860 0.810 0.900 0.760 0.880 2,718,000 2,100,820 0.7729 0.860 0.810 0.900 0.760 0.880 2,718,000 0.7729 -4.44%
2022-04-07 0 0.900 0.820 0.950 - - 0 0 - 0.900 0.820 0.950 - - 0 - 0.00%
2022-04-06 0 0.900 0.860 0.900 0.820 0.960 2,684,000 2,570,640 0.9578 0.900 0.860 0.900 0.820 0.960 2,684,000 0.9578 0.00%
2022-04-04 0 0.900 0.810 0.900 - - 0 0 - 0.900 0.810 0.900 - - 0 - 0.00%
2022-04-01 0 0.900 0.810 0.900 - - 0 0 - 0.900 0.810 0.900 - - 0 - 0.00%
2022-03-31 0 0.900 0.820 0.900 0.890 0.910 8,426,000 7,604,620 0.9025 0.900 0.820 0.900 0.890 0.910 8,426,000 0.9025 9.76%
2022-03-30 0 0.820 0.820 0.890 0.800 0.930 162,000 134,460 0.8300 0.820 0.820 0.890 0.800 0.930 162,000 0.8300 -6.82%
2022-03-29 0 0.880 0.880 0.900 0.880 0.900 248,000 220,720 0.8900 0.880 0.880 0.900 0.880 0.900 248,000 0.8900 1.15%
2022-03-28 0 0.870 0.850 0.880 0.760 0.890 4,998,000 3,851,220 0.7706 0.870 0.850 0.880 0.760 0.890 4,998,000 0.7706 3.57%
2022-03-25 0 0.840 0.840 0.950 0.840 1.030 4,886,000 4,994,220 1.0221 0.840 0.840 0.950 0.840 1.030 4,886,000 1.0221 -4.55%
2022-03-24 0 0.880 0.820 0.880 0.880 0.890 2,500,000 2,200,140 0.8801 0.880 0.820 0.880 0.880 0.890 2,500,000 0.8801 -2.22%
2022-03-23 0 0.900 0.820 0.920 - - 0 0 - 0.900 0.820 0.920 - - 0 - 0.00%
2022-03-22 0 0.900 0.800 0.900 0.880 0.900 20,000 17,680 0.8840 0.900 0.800 0.900 0.880 0.900 20,000 0.8840 1.12%
2022-03-21 0 0.890 0.850 0.890 0.920 0.920 2,000 1,840 0.9200 0.890 0.850 0.890 0.920 0.920 2,000 0.9200 -2.20%
2022-03-18 0 0.910 0.790 0.910 - - 0 0 - 0.910 0.790 0.910 - - 0 - 0.00%
2022-03-17 0 0.910 0.810 0.910 0.910 0.910 2,000 1,820 0.9100 0.910 0.810 0.910 0.910 0.910 2,000 0.9100 4.60%
2022-03-16 0 0.870 0.820 0.910 0.660 0.890 266,000 198,980 0.7480 0.870 0.820 0.910 0.660 0.890 266,000 0.7480 8.75%
2022-03-15 0 0.800 0.800 0.860 0.760 0.800 54,000 43,040 0.7970 0.800 0.800 0.860 0.760 0.800 54,000 0.7970 -9.09%
2022-03-14 0 0.880 0.740 0.880 0.870 0.880 24,000 21,020 0.8758 0.880 0.740 0.880 0.870 0.880 24,000 0.8758 6.02%
2022-03-11 0 0.830 0.740 0.900 - - 0 0 - 0.830 0.740 0.900 - - 0 - 0.00%
2022-03-10 0 0.830 0.830 0.910 0.820 0.820 6,000 4,920 0.8200 0.830 0.830 0.910 0.820 0.820 6,000 0.8200 -1.19%
2022-03-09 0 0.840 0.820 0.900 - - 0 0 - 0.840 0.820 0.900 - - 0 - 0.00%
2022-03-08 0 0.840 0.820 0.930 0.840 0.840 12,000 10,080 0.8400 0.840 0.820 0.930 0.840 0.840 12,000 0.8400 -1.18%
2022-03-07 0 0.850 0.820 0.940 0.850 0.850 6,000 5,100 0.8500 0.850 0.820 0.940 0.850 0.850 6,000 0.8500 0.00%
2022-03-04 0 0.850 0.850 0.980 0.850 0.920 248,000 212,200 0.8556 0.850 0.850 0.980 0.850 0.920 248,000 0.8556 -4.49%
2022-03-03 0 0.890 0.830 0.920 - - 0 0 - 0.890 0.830 0.920 - - 0 - 0.00%
2022-03-02 0 0.890 0.840 0.890 0.840 0.890 40,000 34,480 0.8620 0.890 0.840 0.890 0.840 0.890 40,000 0.8620 4.71%
2022-03-01 0 0.850 0.830 0.900 - - 0 0 - 0.850 0.830 0.900 - - 0 - 0.00%
2022-02-28 0 0.850 0.850 0.900 0.840 0.940 16,000 14,040 0.8775 0.850 0.850 0.900 0.840 0.940 16,000 0.8775 -9.57%
2022-02-25 0 0.940 0.840 0.940 0.840 0.940 36,000 32,240 0.8956 0.940 0.840 0.940 0.840 0.940 36,000 0.8956 11.90%
2022-02-24 0 0.840 0.810 0.870 0.800 0.850 114,000 94,600 0.8298 0.840 0.810 0.870 0.800 0.850 114,000 0.8298 -7.69%
2022-02-23 0 0.910 0.850 0.920 - - 0 0 - 0.910 0.850 0.920 - - 0 - 0.00%
2022-02-22 0 0.910 0.850 0.920 - - 0 0 - 0.910 0.850 0.920 - - 0 - 0.00%
2022-02-21 0 0.910 0.870 0.920 - - 0 0 - 0.910 0.870 0.920 - - 0 - 0.00%
2022-02-18 0 0.910 0.850 0.920 - - 0 0 - 0.910 0.850 0.920 - - 0 - 0.00%
2022-02-17 0 0.910 0.870 0.920 - - 0 0 - 0.910 0.870 0.920 - - 0 - 0.00%
2022-02-16 0 0.910 0.860 0.920 - - 0 0 - 0.910 0.860 0.920 - - 0 - 0.00%
2022-02-15 0 0.910 0.860 0.920 - - 0 0 - 0.910 0.860 0.920 - - 0 - 0.00%
2022-02-14 0 0.910 0.850 0.920 - - 0 0 - 0.910 0.850 0.920 - - 0 - 0.00%
2022-02-11 0 0.910 0.860 0.910 - - 0 0 - 0.910 0.860 0.910 - - 0 - 0.00%
2022-02-10 0 0.910 0.850 0.910 - - 0 0 - 0.910 0.850 0.910 - - 0 - 0.00%
2022-02-09 0 0.910 0.850 0.910 - - 0 0 - 0.910 0.850 0.910 - - 0 - 0.00%
2022-02-08 0 0.910 0.870 0.910 0.880 0.910 64,000 56,740 0.8866 0.910 0.870 0.910 0.880 0.910 64,000 0.8866 3.41%
2022-02-07 0 0.880 0.860 0.900 0.850 0.910 90,000 79,960 0.8884 0.880 0.860 0.900 0.850 0.910 90,000 0.8884 3.53%
2022-02-04 0 0.850 0.790 0.920 - - 0 0 - 0.850 0.790 0.920 - - 0 - 0.00%
2022-01-31 0 0.850 0.800 0.940 - - 0 0 - 0.850 0.800 0.940 - - 0 - 0.00%
2022-01-28 0 0.850 0.830 0.920 - - 0 0 - 0.850 0.830 0.920 - - 0 - 0.00%
2022-01-27 0 0.850 0.850 0.930 0.840 0.860 30,000 25,540 0.8513 0.850 0.850 0.930 0.840 0.860 30,000 0.8513 -3.41%
2022-01-26 0 0.880 0.840 0.890 0.870 0.890 2,050,000 1,815,540 0.8856 0.880 0.840 0.890 0.870 0.890 2,050,000 0.8856 7.32%
2022-01-25 0 0.820 0.800 0.910 - - 0 0 - 0.820 0.800 0.910 - - 0 - 0.00%
2022-01-24 0 0.820 0.790 0.850 - - 0 0 - 0.820 0.790 0.850 - - 0 - 0.00%
2022-01-21 0 0.820 0.820 0.940 0.800 0.890 458,000 381,060 0.8320 0.820 0.820 0.940 0.800 0.890 458,000 0.8320 -12.77%
2022-01-20 0 0.940 0.900 0.940 0.920 0.940 18,000 16,880 0.9378 0.940 0.900 0.940 0.920 0.940 18,000 0.9378 -3.09%
2022-01-19 0 0.970 0.870 0.970 0.970 0.970 24,000 23,280 0.9700 0.970 0.870 0.970 0.970 0.970 24,000 0.9700 0.00%
2022-01-18 0 0.970 0.960 1.000 - - 0 0 - 0.970 0.960 1.000 - - 0 - 0.00%
2022-01-17 0 0.970 0.950 0.970 0.970 0.970 298,000 289,060 0.9700 0.970 0.950 0.970 0.970 0.970 298,000 0.9700 0.00%
2022-01-14 0 0.970 0.950 0.990 0.970 0.970 350,000 339,500 0.9700 0.970 0.950 0.990 0.970 0.970 350,000 0.9700 -3.00%
2022-01-13 0 1.000 0.950 1.000 0.960 1.030 396,000 390,720 0.9867 1.000 0.950 1.000 0.960 1.030 396,000 0.9867 0.00%
2022-01-12 0 1.000 0.970 1.040 0.970 1.140 738,000 765,740 1.0376 1.000 0.970 1.040 0.970 1.140 738,000 1.0376 -7.41%
2022-01-11 0 1.080 1.060 1.100 1.080 1.190 362,000 407,600 1.1260 1.080 1.060 1.100 1.080 1.190 362,000 1.1260 -7.69%
2022-01-10 0 1.170 1.100 1.170 1.100 1.170 70,000 79,780 1.1397 1.170 1.100 1.170 1.100 1.170 70,000 1.1397 -0.85%
2022-01-07 0 1.180 1.180 1.200 1.150 1.240 842,000 1,009,040 1.1984 1.180 1.180 1.200 1.150 1.240 842,000 1.1984 2.61%
2022-01-06 0 1.150 1.140 1.160 1.110 1.150 78,000 88,920 1.1400 1.150 1.140 1.160 1.110 1.150 78,000 1.1400 0.88%
2022-01-05 0 1.140 1.070 1.140 1.010 1.140 1,130,000 1,229,720 1.0882 1.140 1.070 1.140 1.010 1.140 1,130,000 1.0882 14.00%
2022-01-04 0 1.000 1.000 1.010 1.000 1.020 1,208,000 1,228,720 1.0172 1.000 1.000 1.010 1.000 1.020 1,208,000 1.0172 -4.76%
2022-01-03 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2021-12-31 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - 0.00%
2021-12-30 0 1.050 1.000 1.080 - - 0 0 - 1.050 1.000 1.080 - - 0 - 0.00%
2021-12-29 0 1.050 1.020 1.050 0.980 1.100 832,000 898,960 1.0805 1.050 1.020 1.050 0.980 1.100 832,000 1.0805 9.37%
2021-12-28 0 0.960 0.960 1.000 - - 0 0 - 0.960 0.960 1.000 - - 0 - 0.00%
2021-12-24 0 0.960 0.960 1.020 0.960 0.960 12,000 11,520 0.9600 0.960 0.960 1.020 0.960 0.960 12,000 0.9600 -3.03%
2021-12-23 0 0.990 0.960 0.990 0.960 0.990 42,000 40,380 0.9614 0.990 0.960 0.990 0.960 0.990 42,000 0.9614 5.32%
2021-12-22 0 0.940 0.940 0.960 0.940 1.020 282,000 276,600 0.9809 0.940 0.940 0.960 0.940 1.020 282,000 0.9809 -5.05%
2021-12-21 0 0.990 0.940 0.990 0.940 0.990 96,000 90,340 0.9410 0.990 0.940 0.990 0.940 0.990 96,000 0.9410 3.13%
2021-12-20 0 0.960 0.960 0.970 - - 0 0 - 0.960 0.960 0.970 - - 0 - 0.00%
2021-12-17 0 0.960 0.940 0.960 0.950 0.960 4,158,000 3,950,320 0.9501 0.960 0.940 0.960 0.950 0.960 4,158,000 0.9501 3.23%
2021-12-16 0 0.930 0.930 0.940 0.920 0.930 26,000 24,140 0.9285 0.930 0.930 0.940 0.920 0.930 26,000 0.9285 -1.06%
2021-12-15 0 0.940 0.930 0.940 - - 0 0 - 0.940 0.930 0.940 - - 0 - 0.00%
2021-12-14 0 0.940 0.940 0.990 0.940 0.960 1,060,000 996,700 0.9403 0.940 0.940 0.990 0.940 0.960 1,060,000 0.9403 -5.05%
2021-12-13 0 0.990 0.960 0.990 0.970 0.990 22,000 21,660 0.9845 0.990 0.960 0.990 0.970 0.990 22,000 0.9845 2.06%
2021-12-10 0 0.970 0.950 0.970 0.970 0.970 26,000 25,220 0.9700 0.970 0.950 0.970 0.970 0.970 26,000 0.9700 5.43%
2021-12-09 0 0.920 0.920 0.980 - - 0 0 - 0.920 0.920 0.980 - - 0 - 0.00%
2021-12-08 0 0.920 0.920 0.950 0.910 0.950 26,000 23,740 0.9131 0.920 0.920 0.950 0.910 0.950 26,000 0.9131 -3.16%
2021-12-07 0 0.950 0.920 0.970 0.910 0.960 212,000 193,420 0.9124 0.950 0.920 0.970 0.910 0.960 212,000 0.9124 4.40%
2021-12-06 0 0.910 0.910 0.940 0.910 0.910 118,000 107,380 0.9100 0.910 0.910 0.940 0.910 0.910 118,000 0.9100 0.00%
2021-12-03 0 0.910 0.910 0.940 0.910 0.940 162,000 147,480 0.9104 0.910 0.910 0.940 0.910 0.940 162,000 0.9104 -3.19%
2021-12-02 0 0.940 0.910 0.940 0.940 0.940 22,000 20,680 0.9400 0.940 0.910 0.940 0.940 0.940 22,000 0.9400 0.00%
2021-12-01 0 0.940 0.890 0.940 0.890 0.950 12,000 11,060 0.9217 0.940 0.890 0.940 0.890 0.950 12,000 0.9217 4.44%
2021-11-30 0 0.900 0.890 0.900 0.890 0.900 506,000 451,840 0.8930 0.900 0.890 0.900 0.890 0.900 506,000 0.8930 1.12%
2021-11-29 0 0.890 0.890 0.900 0.890 0.890 58,000 51,620 0.8900 0.890 0.890 0.900 0.890 0.890 58,000 0.8900 0.00%
2021-11-26 0 0.890 0.890 0.910 0.890 0.910 208,000 186,620 0.8972 0.890 0.890 0.910 0.890 0.910 208,000 0.8972 1.14%
2021-11-25 0 0.880 0.880 0.900 - - 0 0 - 0.880 0.880 0.900 - - 0 - 0.00%
2021-11-24 0 0.880 0.880 0.910 0.880 0.880 594,000 522,720 0.8800 0.880 0.880 0.910 0.880 0.880 594,000 0.8800 0.00%
2021-11-23 0 0.880 0.880 0.930 - - 0 0 - 0.880 0.880 0.930 - - 0 - 0.00%
2021-11-22 0 0.880 0.870 0.930 0.880 0.880 4,000 3,520 0.8800 0.880 0.870 0.930 0.880 0.880 4,000 0.8800 1.15%
2021-11-19 0 0.870 0.870 0.930 - - 0 0 - 0.870 0.870 0.930 - - 0 - 0.00%
2021-11-18 0 0.870 0.870 0.900 0.870 0.920 122,000 106,480 0.8728 0.870 0.870 0.900 0.870 0.920 122,000 0.8728 -2.25%
2021-11-17 0 0.890 0.880 0.890 - - 0 0 - 0.890 0.880 0.890 - - 0 - -1.11%
2021-11-16 0 0.900 0.880 0.900 0.870 0.900 22,000 19,380 0.8809 0.900 0.880 0.900 0.870 0.900 22,000 0.8809 3.45%
2021-11-15 0 0.870 0.870 0.900 0.870 0.870 238,000 207,060 0.8700 0.870 0.870 0.900 0.870 0.870 238,000 0.8700 -2.25%
2021-11-12 0 0.890 0.860 0.900 0.860 0.900 40,000 34,540 0.8635 0.890 0.860 0.900 0.860 0.900 40,000 0.8635 3.49%
2021-11-11 0 0.860 0.860 0.890 0.860 0.890 170,000 146,260 0.8604 0.860 0.860 0.890 0.860 0.890 170,000 0.8604 1.18%
2021-11-10 0 0.850 0.850 0.890 0.850 0.850 34,000 28,900 0.8500 0.850 0.850 0.890 0.850 0.850 34,000 0.8500 0.00%
2021-11-09 0 0.850 0.850 0.890 0.850 0.870 24,000 20,680 0.8617 0.850 0.850 0.890 0.850 0.870 24,000 0.8617 -4.49%
2021-11-08 0 0.890 0.850 0.900 - - 0 0 - 0.890 0.850 0.900 - - 0 - 0.00%
2021-11-05 0 0.890 0.850 0.920 - - 0 0 - 0.890 0.850 0.920 - - 0 - 0.00%
2021-11-04 0 0.890 0.840 0.900 0.840 0.910 12,000 10,320 0.8600 0.890 0.840 0.900 0.840 0.910 12,000 0.8600 5.95%
2021-11-03 0 0.840 0.830 0.920 0.840 0.860 116,000 98,520 0.8493 0.840 0.830 0.920 0.840 0.860 116,000 0.8493 -1.18%
2021-11-02 0 0.850 0.850 0.910 0.840 0.920 1,084,000 921,540 0.8501 0.850 0.850 0.910 0.840 0.920 1,084,000 0.8501 0.00%
2021-11-01 0 0.850 0.850 0.890 0.840 0.850 456,000 385,300 0.8450 0.850 0.850 0.890 0.840 0.850 456,000 0.8450 0.00%
2021-10-29 0 0.850 0.820 0.850 - - 0 0 - 0.850 0.820 0.850 - - 0 - 0.00%
2021-10-28 0 0.850 0.820 0.850 - - 0 0 - 0.850 0.820 0.850 - - 0 - 0.00%
2021-10-27 0 0.850 0.820 0.850 0.850 0.850 10,000 8,500 0.8500 0.850 0.820 0.850 0.850 0.850 10,000 0.8500 0.00%
2021-10-26 0 0.850 0.810 0.850 0.800 0.850 6,000 4,900 0.8167 0.850 0.810 0.850 0.800 0.850 6,000 0.8167 0.00%
2021-10-25 0 0.850 0.810 0.860 0.790 0.790 4,000 3,160 0.7900 0.850 0.810 0.860 0.790 0.790 4,000 0.7900 0.00%
2021-10-22 0 0.850 0.800 0.810 0.810 0.850 518,000 429,860 0.8298 0.850 0.800 0.810 0.810 0.850 518,000 0.8298 0.00%
2021-10-21 0 0.850 0.820 0.850 0.790 0.850 154,000 128,800 0.8364 0.850 0.820 0.850 0.790 0.850 154,000 0.8364 1.19%
2021-10-20 0 0.840 0.780 0.850 - - 0 0 - 0.840 0.780 0.850 - - 0 - 0.00%
2021-10-19 0 0.840 0.840 0.850 0.840 0.860 7,034,000 5,910,960 0.8403 0.840 0.840 0.850 0.840 0.860 7,034,000 0.8403 1.20%
2021-10-18 0 0.830 0.830 0.940 - - 0 0 - 0.830 0.830 0.940 - - 0 - 0.00%
2021-10-15 0 0.830 0.830 0.940 0.830 0.920 36,000 30,100 0.8361 0.830 0.830 0.940 0.830 0.920 36,000 0.8361 -1.19%
2021-10-12 0 0.840 0.830 0.960 - - 0 0 - 0.840 0.830 0.960 - - 0 - 0.00%
2021-10-11 0 0.840 0.820 0.950 - - 0 0 - 0.840 0.820 0.950 - - 0 - 0.00%
2021-10-08 0 0.840 0.820 0.860 0.830 0.840 472,000 396,460 0.8400 0.840 0.820 0.860 0.830 0.840 472,000 0.8400 -3.45%
2021-10-07 0 0.870 0.840 0.870 0.870 0.870 10,000 8,700 0.8700 0.870 0.840 0.870 0.870 0.870 10,000 0.8700 0.00%
2021-10-06 0 0.870 0.810 0.890 0.870 0.880 14,000 12,300 0.8786 0.870 0.810 0.890 0.870 0.880 14,000 0.8786 0.00%
2021-10-05 0 0.870 0.810 0.870 0.850 0.870 6,676,000 5,674,720 0.8500 0.870 0.810 0.870 0.850 0.870 6,676,000 0.8500 1.16%
2021-10-04 0 0.860 0.860 0.880 0.830 0.860 72,000 60,180 0.8358 0.860 0.860 0.880 0.830 0.860 72,000 0.8358 2.38%
2021-09-30 0 0.840 0.820 0.840 0.800 0.850 2,346,000 1,937,860 0.8260 0.840 0.820 0.840 0.800 0.850 2,346,000 0.8260 -5.62%
2021-09-29 0 0.890 0.820 0.890 0.820 0.900 4,830,000 3,970,560 0.8221 0.890 0.820 0.890 0.820 0.900 4,830,000 0.8221 -1.11%
2021-09-28 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - -1.10%
2021-09-27 0 0.910 0.910 0.990 0.840 0.990 11,890,000 10,454,200 0.8792 0.910 0.910 0.990 0.840 0.990 11,890,000 0.8792 7.06%
2021-09-24 0 0.850 0.770 0.850 0.760 0.850 3,278,000 2,627,940 0.8017 0.850 0.770 0.850 0.760 0.850 3,278,000 0.8017 11.84%
2021-09-23 0 0.760 0.760 0.800 - - 0 0 - 0.760 0.760 0.800 - - 0 - 1.33%
2021-09-21 0 0.750 0.750 0.800 - - 0 0 - 0.750 0.750 0.800 - - 0 - 0.00%
2021-09-20 0 0.750 0.740 0.800 0.750 0.780 14,100,000 10,715,900 0.7600 0.750 0.740 0.800 0.750 0.780 14,100,000 0.7600 -6.25%
2021-09-17 0 0.800 0.760 0.820 0.750 0.800 482,000 369,860 0.7673 0.800 0.760 0.820 0.750 0.800 482,000 0.7673 6.67%
2021-09-16 0 0.750 0.750 0.800 0.750 0.760 5,834,000 4,433,500 0.7599 0.750 0.750 0.800 0.750 0.760 5,834,000 0.7599 -6.25%
2021-09-15 0 0.800 0.760 0.800 0.800 0.800 264,000 211,200 0.8000 0.800 0.760 0.800 0.800 0.800 264,000 0.8000 0.00%
2021-09-14 0 0.800 0.740 0.800 0.720 0.800 94,000 71,820 0.7640 0.800 0.740 0.800 0.720 0.800 94,000 0.7640 9.59%
2021-09-13 0 0.730 0.720 0.760 0.730 0.730 5,592,000 4,082,160 0.7300 0.730 0.720 0.760 0.730 0.730 5,592,000 0.7300 1.39%
2021-09-10 0 0.720 0.700 0.750 0.700 0.720 106,000 75,200 0.7094 0.720 0.700 0.750 0.700 0.720 106,000 0.7094 2.86%
2021-09-09 0 0.700 0.670 0.700 0.700 0.700 64,000 44,800 0.7000 0.700 0.670 0.700 0.700 0.700 64,000 0.7000 -5.41%
2021-09-08 0 0.740 0.710 0.770 0.740 0.740 2,000 1,480 0.7400 0.740 0.710 0.770 0.740 0.740 2,000 0.7400 -5.13%
2021-09-07 0 0.780 0.740 0.780 0.780 0.780 20,000 15,600 0.7800 0.780 0.740 0.780 0.780 0.780 20,000 0.7800 0.00%
2021-09-06 0 0.780 0.740 0.800 - - 0 0 - 0.780 0.740 0.800 - - 0 - 0.00%
2021-09-03 0 0.780 0.740 0.800 0.780 0.780 6,000 4,680 0.7800 0.780 0.740 0.800 0.780 0.780 6,000 0.7800 5.41%
2021-09-02 0 0.740 0.730 0.790 - - 0 0 - 0.740 0.730 0.790 - - 0 - 0.00%
2021-09-01 0 0.740 0.740 0.790 0.740 0.790 14,000 10,960 0.7829 0.740 0.740 0.790 0.740 0.790 14,000 0.7829 -6.33%
2021-08-31 0 0.790 0.740 0.810 0.790 0.790 38,000 30,020 0.7900 0.790 0.740 0.810 0.790 0.790 38,000 0.7900 8.22%
2021-08-30 0 0.730 0.730 0.820 0.730 0.730 12,000 8,760 0.7300 0.730 0.730 0.820 0.730 0.730 12,000 0.7300 -7.59%
2021-08-27 0 0.790 0.750 0.820 - - 0 0 - 0.790 0.750 0.820 - - 0 - 0.00%
2021-08-26 0 0.790 0.740 0.820 - - 0 0 - 0.790 0.740 0.820 - - 0 - 0.00%
2021-08-25 0 0.790 0.740 0.790 0.790 0.790 22,000 17,380 0.7900 0.790 0.740 0.790 0.790 0.790 22,000 0.7900 0.00%
2021-08-24 0 0.790 0.740 0.840 0.790 0.790 4,000 3,060 0.7650 0.790 0.740 0.840 0.790 0.790 4,000 0.7650 5.33%
2021-08-23 0 0.750 0.750 0.840 - - 0 0 - 0.750 0.750 0.840 - - 0 - 0.00%
2021-08-20 0 0.750 0.750 0.840 0.740 0.740 100,000 74,000 0.7400 0.750 0.750 0.840 0.740 0.740 100,000 0.7400 0.00%
2021-08-19 0 0.750 0.750 0.780 0.750 0.800 432,000 328,280 0.7599 0.750 0.750 0.780 0.750 0.800 432,000 0.7599 -5.06%
2021-08-18 0 0.790 0.730 0.820 - - 0 0 - 0.790 0.730 0.820 - - 0 - 0.00%
2021-08-17 0 0.790 0.730 0.800 0.720 0.790 7,026,000 5,087,240 0.7241 0.790 0.730 0.800 0.720 0.790 7,026,000 0.7241 6.76%
2021-08-16 0 0.740 0.740 0.770 0.740 0.850 11,840,000 8,985,320 0.7589 0.740 0.740 0.770 0.740 0.850 11,840,000 0.7589 -1.33%
2021-08-13 0 0.750 0.750 0.800 0.750 0.810 946,000 764,460 0.8081 0.750 0.750 0.800 0.750 0.810 946,000 0.8081 -7.41%
2021-08-12 0 0.810 0.750 0.810 0.820 0.820 100,000 82,000 0.8200 0.810 0.750 0.810 0.820 0.820 100,000 0.8200 -3.57%
2021-08-11 0 0.840 0.760 0.850 - - 0 0 - 0.840 0.760 0.850 - - 0 - 0.00%
2021-08-10 0 0.840 0.750 0.840 - - 0 0 - 0.840 0.750 0.840 - - 0 - -1.18%
2021-08-09 0 0.850 0.840 0.850 0.850 0.860 240,000 204,320 0.8513 0.850 0.840 0.850 0.850 0.860 240,000 0.8513 3.66%
2021-08-06 0 0.820 0.800 0.850 0.800 0.820 494,000 404,440 0.8187 0.820 0.800 0.850 0.800 0.820 494,000 0.8187 2.50%
2021-08-05 0 0.800 0.750 0.820 0.720 0.800 4,220,000 3,048,960 0.7225 0.800 0.750 0.820 0.720 0.800 4,220,000 0.7225 6.67%
2021-08-04 0 0.750 0.750 0.770 0.750 0.750 2,000 1,500 0.7500 0.750 0.750 0.770 0.750 0.750 2,000 0.7500 -3.85%
2021-08-03 0 0.780 0.740 0.790 0.790 0.790 12,000 9,480 0.7900 0.780 0.740 0.790 0.790 0.790 12,000 0.7900 5.41%
2021-08-02 0 0.740 0.740 0.810 0.660 0.750 3,356,000 2,215,680 0.6602 0.740 0.740 0.810 0.660 0.750 3,356,000 0.6602 4.23%
2021-07-30 0 0.710 0.710 0.810 0.710 0.710 10,000 7,100 0.7100 0.710 0.710 0.810 0.710 0.710 10,000 0.7100 0.00%
2021-07-29 0 0.710 0.710 0.730 0.700 0.710 50,000 35,320 0.7064 0.710 0.710 0.730 0.700 0.710 50,000 0.7064 0.00%
2021-07-28 0 0.710 0.710 0.750 0.710 0.740 74,000 53,740 0.7262 0.710 0.710 0.750 0.710 0.740 74,000 0.7262 -10.13%
2021-07-27 0 0.790 0.650 0.950 - - 0 0 - 0.790 0.650 0.950 - - 0 - 0.00%
2021-07-26 0 0.790 0.690 0.950 - - 0 0 - 0.790 0.690 0.950 - - 0 - 0.00%
2021-07-23 0 0.790 0.770 0.790 0.740 0.790 788,000 596,100 0.7565 0.790 0.770 0.790 0.740 0.790 788,000 0.7565 6.76%
2021-07-22 0 0.740 0.690 0.740 0.730 0.740 26,000 19,180 0.7377 0.740 0.690 0.740 0.730 0.740 26,000 0.7377 8.82%
2021-07-21 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2021-07-20 0 0.680 0.680 0.740 0.680 0.680 32,000 21,760 0.6800 0.680 0.680 0.740 0.680 0.680 32,000 0.6800 -2.86%
2021-07-19 0 0.700 0.680 0.740 0.660 0.740 1,010,000 725,440 0.7183 0.700 0.680 0.740 0.660 0.740 1,010,000 0.7183 -2.78%
2021-07-16 0 0.720 0.720 0.740 - - 0 0 - 0.720 0.720 0.740 - - 0 - 0.00%
2021-07-15 0 0.720 0.670 0.720 0.720 0.720 42,000 30,240 0.7200 0.720 0.670 0.720 0.720 0.720 42,000 0.7200 0.00%
2021-07-14 0 0.720 0.700 0.750 - - 0 0 - 0.720 0.700 0.750 - - 0 - 0.00%
2021-07-13 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2021-07-12 0 0.720 0.680 0.750 - - 0 0 - 0.720 0.680 0.750 - - 0 - 0.00%
2021-07-09 0 0.720 0.670 0.720 0.720 0.720 164,000 118,080 0.7200 0.720 0.670 0.720 0.720 0.720 164,000 0.7200 0.00%
2021-07-08 0 0.720 0.720 0.740 - - 0 0 - 0.720 0.720 0.740 - - 0 - 0.00%
2021-07-07 0 0.720 0.690 0.750 0.720 0.720 32,000 23,040 0.7200 0.720 0.690 0.750 0.720 0.720 32,000 0.7200 0.00%
2021-07-06 0 0.720 0.720 0.740 - - 0 0 - 0.720 0.720 0.740 - - 0 - 0.00%
2021-07-05 0 0.720 0.720 0.740 0.720 0.720 8,000 5,760 0.7200 0.720 0.720 0.740 0.720 0.720 8,000 0.7200 0.00%
2021-07-02 0 0.720 0.720 0.750 0.680 0.770 180,000 127,300 0.7072 0.720 0.720 0.750 0.680 0.770 180,000 0.7072 5.88%
2021-06-30 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2021-06-29 0 0.680 0.640 0.690 0.630 0.680 214,000 145,020 0.6777 0.680 0.640 0.690 0.630 0.680 214,000 0.6777 0.00%
2021-06-28 0 0.680 0.670 0.690 0.680 0.680 4,000 2,720 0.6800 0.680 0.670 0.690 0.680 0.680 4,000 0.6800 -1.45%
2021-06-25 0 0.690 0.660 0.700 0.630 0.710 50,000 32,860 0.6572 0.690 0.660 0.700 0.630 0.710 50,000 0.6572 4.55%
2021-06-24 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2021-06-23 0 0.660 0.640 0.660 0.630 0.660 32,000 20,280 0.6338 0.660 0.640 0.660 0.630 0.660 32,000 0.6338 1.54%
2021-06-22 0 0.650 0.620 0.680 0.650 0.700 50,000 32,820 0.6564 0.650 0.620 0.680 0.650 0.700 50,000 0.6564 -10.96%
2021-06-21 0 0.730 0.660 0.730 0.700 0.730 14,000 9,920 0.7086 0.730 0.660 0.730 0.700 0.730 14,000 0.7086 5.80%
2021-06-18 0 0.690 0.650 0.700 0.650 0.730 8,748,000 5,716,280 0.6534 0.690 0.650 0.700 0.650 0.730 8,748,000 0.6534 6.15%
2021-06-17 0 0.650 0.630 0.650 0.600 0.720 13,242,000 8,606,420 0.6499 0.650 0.630 0.650 0.600 0.720 13,242,000 0.6499 3.17%
2021-06-16 0 0.630 0.600 0.630 0.630 0.630 166,000 104,580 0.6300 0.630 0.600 0.630 0.630 0.630 166,000 0.6300 1.61%
2021-06-15 0 0.620 0.600 0.630 0.620 0.630 9,002,000 5,581,260 0.6200 0.620 0.600 0.630 0.620 0.630 9,002,000 0.6200 0.00%
2021-06-11 0 0.620 0.610 0.630 0.610 0.620 10,102,000 6,262,220 0.6199 0.620 0.610 0.630 0.610 0.620 10,102,000 0.6199 1.64%
2021-06-10 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 0.00%
2021-06-09 0 0.610 0.610 0.630 0.610 0.610 100,000 61,000 0.6100 0.610 0.610 0.630 0.610 0.610 100,000 0.6100 -3.17%
2021-06-08 0 0.630 0.610 0.630 0.610 0.630 150,000 92,500 0.6167 0.630 0.610 0.630 0.610 0.630 150,000 0.6167 3.28%
2021-06-07 0 0.610 0.610 0.640 - - 0 0 - 0.610 0.610 0.640 - - 0 - 0.00%
2021-06-04 0 0.610 0.600 0.650 - - 0 0 - 0.610 0.600 0.650 - - 0 - 0.00%
2021-06-03 0 0.610 0.610 0.700 0.610 0.610 166,000 101,260 0.6100 0.610 0.610 0.700 0.610 0.610 166,000 0.6100 1.67%
2021-06-02 0 0.600 0.600 0.630 0.600 0.630 176,000 107,100 0.6085 0.600 0.600 0.630 0.600 0.630 176,000 0.6085 -1.64%
2021-06-01 0 0.610 0.600 0.620 - - 0 0 - 0.610 0.600 0.620 - - 0 - 0.00%
2021-05-31 0 0.610 0.610 0.630 0.610 0.610 72,000 43,920 0.6100 0.610 0.610 0.630 0.610 0.610 72,000 0.6100 0.00%
2021-05-28 0 0.610 0.610 0.630 0.610 0.610 4,000 2,440 0.6100 0.610 0.610 0.630 0.610 0.610 4,000 0.6100 0.00%
2021-05-27 0 0.610 0.600 0.630 - - 0 0 - 0.610 0.600 0.630 - - 0 - 0.00%
2021-05-26 0 0.610 0.600 0.660 0.600 0.610 890,000 542,540 0.6096 0.610 0.600 0.660 0.600 0.610 890,000 0.6096 0.00%
2021-05-25 0 0.610 0.610 0.660 0.600 0.610 116,000 69,680 0.6007 0.610 0.610 0.660 0.600 0.610 116,000 0.6007 -4.69%
2021-05-24 0 0.640 0.620 0.640 0.640 0.640 4,000 2,520 0.6300 0.640 0.620 0.640 0.640 0.640 4,000 0.6300 3.23%
2021-05-21 0 0.620 0.620 0.640 0.620 0.620 200,000 124,000 0.6200 0.620 0.620 0.640 0.620 0.620 200,000 0.6200 0.00%
2021-05-20 0 0.620 0.620 0.650 0.620 0.620 1,980,000 1,227,600 0.6200 0.620 0.620 0.650 0.620 0.620 1,980,000 0.6200 0.00%
2021-05-18 0 0.620 0.610 0.650 0.610 0.620 8,000 4,920 0.6150 0.620 0.610 0.650 0.610 0.620 8,000 0.6150 -6.06%
2021-05-17 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-05-14 0 0.660 0.620 0.660 0.620 0.660 102,000 63,320 0.6208 0.660 0.620 0.660 0.620 0.660 102,000 0.6208 -1.49%
2021-05-13 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2021-05-12 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2021-05-11 0 0.670 0.620 0.670 0.620 0.670 102,000 63,340 0.6210 0.670 0.620 0.670 0.620 0.670 102,000 0.6210 0.00%
2021-05-10 0 0.670 0.620 0.670 0.630 0.670 104,000 65,680 0.6315 0.670 0.620 0.670 0.630 0.670 104,000 0.6315 1.52%
2021-05-07 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - -1.49%
2021-05-06 0 0.670 0.630 0.670 0.640 0.680 4,850,000 3,244,940 0.6691 0.670 0.630 0.670 0.640 0.680 4,850,000 0.6691 6.35%
2021-05-05 0 0.630 0.630 0.690 0.630 0.660 890,000 574,400 0.6454 0.630 0.630 0.690 0.630 0.660 890,000 0.6454 -4.55%
2021-05-04 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - -4.35%
2021-05-03 0 0.690 0.610 0.700 0.680 0.690 2,980,000 2,056,060 0.6900 0.690 0.610 0.700 0.680 0.690 2,980,000 0.6900 4.55%
2021-04-30 0 0.660 0.620 0.700 - - 0 0 - 0.660 0.620 0.700 - - 0 - 0.00%
2021-04-29 0 0.660 0.630 0.680 - - 0 0 - 0.660 0.630 0.680 - - 0 - 0.00%
2021-04-28 0 0.660 0.600 0.690 - - 0 0 - 0.660 0.600 0.690 - - 0 - 0.00%
2021-04-27 0 0.660 0.640 0.660 0.640 0.660 102,000 65,320 0.6404 0.660 0.640 0.660 0.640 0.660 102,000 0.6404 4.76%
2021-04-26 0 0.630 0.630 0.720 0.570 0.660 676,000 414,520 0.6132 0.630 0.630 0.720 0.570 0.660 676,000 0.6132 -7.35%
2021-04-23 0 0.680 0.650 0.720 - - 0 0 - 0.680 0.650 0.720 - - 0 - 0.00%
2021-04-22 0 0.680 0.680 0.740 0.680 0.680 100,000 68,000 0.6800 0.680 0.680 0.740 0.680 0.680 100,000 0.6800 -2.86%
2021-04-21 0 0.700 0.620 0.740 0.690 0.700 228,000 159,560 0.6998 0.700 0.620 0.740 0.690 0.700 228,000 0.6998 1.45%
2021-04-20 0 0.690 0.680 0.740 0.690 0.690 114,000 78,660 0.6900 0.690 0.680 0.740 0.690 0.690 114,000 0.6900 1.47%
2021-04-19 0 0.680 0.670 0.750 0.680 0.680 2,000 1,360 0.6800 0.680 0.670 0.750 0.680 0.680 2,000 0.6800 -4.23%
2021-04-16 0 0.710 0.680 0.710 0.710 0.720 42,000 30,120 0.7171 0.710 0.680 0.710 0.710 0.720 42,000 0.7171 4.41%
2021-04-15 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2021-04-14 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2021-04-13 0 0.680 0.670 0.720 - - 0 0 - 0.680 0.670 0.720 - - 0 - 0.00%
2021-04-12 0 0.680 0.670 0.720 - - 0 0 - 0.680 0.670 0.720 - - 0 - 0.00%
2021-04-09 0 0.680 0.660 0.700 - - 0 0 - 0.680 0.660 0.700 - - 0 - 0.00%
2021-04-08 0 0.680 0.650 0.700 0.680 0.710 560,000 382,120 0.6824 0.680 0.650 0.700 0.680 0.710 560,000 0.6824 -4.23%
2021-04-07 0 0.710 0.700 0.770 0.710 0.770 14,000 10,540 0.7529 0.710 0.700 0.770 0.710 0.770 14,000 0.7529 -8.97%
2021-04-01 0 0.780 0.700 0.800 - - 0 0 - 0.780 0.700 0.800 - - 0 - 0.00%
2021-03-31 0 0.780 0.700 0.800 0.790 0.800 40,000 31,900 0.7975 0.780 0.700 0.800 0.790 0.800 40,000 0.7975 0.00%
2021-03-30 0 0.780 0.700 0.800 - - 0 0 - 0.780 0.700 0.800 - - 0 - 0.00%
2021-03-29 0 0.780 0.700 0.800 - - 0 0 - 0.780 0.700 0.800 - - 0 - -1.27%
2021-03-26 0 0.790 0.700 0.830 0.700 0.790 158,000 110,780 0.7011 0.790 0.700 0.830 0.700 0.790 158,000 0.7011 12.86%
2021-03-25 0 0.700 0.700 0.790 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 0.790 0.700 0.700 2,000 0.7000 0.00%
2021-03-24 0 0.700 0.700 0.790 0.700 0.700 194,000 135,800 0.7000 0.700 0.700 0.790 0.700 0.700 194,000 0.7000 -2.78%
2021-03-23 0 0.720 0.720 0.790 0.710 0.710 16,000 11,360 0.7100 0.720 0.720 0.790 0.710 0.710 16,000 0.7100 1.41%
2021-03-22 0 0.710 0.710 0.790 - - 0 0 - 0.710 0.710 0.790 - - 0 - 0.00%
2021-03-19 0 0.710 0.710 0.790 0.700 0.700 300,000 210,000 0.7000 0.710 0.710 0.790 0.700 0.700 300,000 0.7000 0.00%
2021-03-18 0 0.710 0.710 0.910 0.700 0.800 952,000 687,620 0.7223 0.710 0.710 0.910 0.700 0.800 952,000 0.7223 -4.05%
2021-03-17 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - -1.33%
2021-03-16 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2021-03-15 0 0.750 0.700 0.750 0.710 0.750 568,000 423,400 0.7454 0.750 0.700 0.750 0.710 0.750 568,000 0.7454 7.14%
2021-03-12 0 0.700 0.700 0.770 0.700 0.710 220,000 154,020 0.7001 0.700 0.700 0.770 0.700 0.710 220,000 0.7001 -4.11%
2021-03-11 0 0.730 0.700 0.770 - - 0 0 - 0.730 0.700 0.770 - - 0 - 0.00%
2021-03-10 0 0.730 0.640 0.770 0.730 0.770 302,000 220,540 0.7303 0.730 0.640 0.770 0.730 0.770 302,000 0.7303 10.61%
2021-03-09 0 0.660 0.620 0.770 - - 0 0 - 0.660 0.620 0.770 - - 0 - 0.00%
2021-03-08 0 0.660 0.660 0.720 0.620 0.720 578,000 408,160 0.7062 0.660 0.660 0.720 0.620 0.720 578,000 0.7062 6.45%
2021-03-05 0 0.620 0.620 0.660 0.610 0.640 208,000 132,000 0.6346 0.620 0.620 0.660 0.610 0.640 208,000 0.6346 -4.62%
2021-03-04 0 0.650 0.610 0.700 - - 0 0 - 0.650 0.610 0.700 - - 0 - 0.00%
2021-03-03 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 1.56%
2021-03-02 0 0.640 0.610 0.700 - - 0 0 - 0.640 0.610 0.700 - - 0 - 0.00%
2021-03-01 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 1.59%
2021-02-26 0 0.630 0.610 0.700 0.630 0.630 300,000 189,000 0.6300 0.630 0.610 0.700 0.630 0.630 300,000 0.6300 -1.56%
2021-02-25 0 0.640 0.640 0.650 0.570 0.650 218,000 137,940 0.6328 0.640 0.640 0.650 0.570 0.650 218,000 0.6328 -7.25%
2021-02-24 0 0.690 0.560 0.780 - - 0 0 - 0.690 0.560 0.780 - - 0 - 0.00%
2021-02-23 0 0.690 0.690 0.780 0.690 0.690 100,000 69,000 0.6900 0.690 0.690 0.780 0.690 0.690 100,000 0.6900 -1.43%
2021-02-22 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2021-02-19 0 0.700 0.700 0.770 0.700 0.700 478,000 334,600 0.7000 0.700 0.700 0.770 0.700 0.700 478,000 0.7000 0.00%
2021-02-18 0 0.700 0.700 0.780 0.700 0.700 4,000 2,800 0.7000 0.700 0.700 0.780 0.700 0.700 4,000 0.7000 0.00%
2021-02-17 0 0.700 0.700 0.780 0.700 0.720 562,000 398,240 0.7086 0.700 0.700 0.780 0.700 0.720 562,000 0.7086 -1.41%
2021-02-16 0 0.710 0.700 0.710 0.700 0.720 268,000 189,840 0.7084 0.710 0.700 0.710 0.700 0.720 268,000 0.7084 0.00%
2021-02-11 0 0.710 0.680 0.770 - - 0 0 - 0.710 0.680 0.770 - - 0 - 0.00%
2021-02-10 0 0.710 0.700 0.760 0.710 0.710 2,000 1,420 0.7100 0.710 0.700 0.760 0.710 0.710 2,000 0.7100 1.43%
2021-02-09 0 0.700 0.680 0.790 0.700 0.700 18,000 12,600 0.7000 0.700 0.680 0.790 0.700 0.700 18,000 0.7000 -2.78%
2021-02-08 0 0.720 0.680 0.720 0.660 0.720 812,000 584,400 0.7197 0.720 0.680 0.720 0.660 0.720 812,000 0.7197 0.00%
2021-02-05 0 0.720 0.710 0.790 0.720 0.720 192,000 138,240 0.7200 0.720 0.710 0.790 0.720 0.720 192,000 0.7200 0.00%
2021-02-04 0 0.720 0.700 0.760 0.720 0.780 62,000 46,800 0.7548 0.720 0.700 0.760 0.720 0.780 62,000 0.7548 -2.70%
2021-02-03 0 0.740 0.740 0.750 0.720 0.740 926,000 667,680 0.7210 0.740 0.740 0.750 0.720 0.740 926,000 0.7210 4.23%
2021-02-02 0 0.710 0.710 0.720 0.700 0.700 148,000 103,600 0.7000 0.710 0.710 0.720 0.700 0.700 148,000 0.7000 1.43%
2021-02-01 0 0.700 0.670 0.700 0.700 0.700 70,000 49,000 0.7000 0.700 0.670 0.700 0.700 0.700 70,000 0.7000 2.94%
2021-01-29 0 0.680 0.660 0.700 0.680 0.710 302,000 206,020 0.6822 0.680 0.660 0.700 0.680 0.710 302,000 0.6822 4.62%
2021-01-28 0 0.650 0.650 0.700 0.650 0.650 30,000 19,500 0.6500 0.650 0.650 0.700 0.650 0.650 30,000 0.6500 -2.99%
2021-01-27 0 0.670 0.670 0.700 0.670 0.670 138,000 92,460 0.6700 0.670 0.670 0.700 0.670 0.670 138,000 0.6700 3.08%
2021-01-26 0 0.650 0.650 0.700 0.650 0.670 640,000 418,800 0.6544 0.650 0.650 0.700 0.650 0.670 640,000 0.6544 0.00%
2021-01-25 0 0.650 0.650 0.720 0.650 0.650 22,000 14,300 0.6500 0.650 0.650 0.720 0.650 0.650 22,000 0.6500 0.00%
2021-01-22 0 0.650 0.580 0.720 0.650 0.670 162,000 106,520 0.6575 0.650 0.580 0.720 0.650 0.670 162,000 0.6575 -4.41%
2021-01-21 0 0.680 0.680 0.700 0.650 0.700 72,000 49,360 0.6856 0.680 0.680 0.700 0.650 0.700 72,000 0.6856 3.03%
2021-01-20 0 0.660 0.660 0.690 0.660 0.660 44,000 28,940 0.6577 0.660 0.660 0.690 0.660 0.660 44,000 0.6577 0.00%
2021-01-19 0 0.660 0.650 0.660 0.640 0.700 1,452,000 954,920 0.6577 0.660 0.650 0.660 0.640 0.700 1,452,000 0.6577 -9.59%
2021-01-18 0 0.730 0.680 0.730 0.560 0.790 8,314,000 5,130,620 0.6171 0.730 0.680 0.730 0.560 0.790 8,314,000 0.6171 8.96%
2021-01-15 0 0.670 0.620 0.680 0.500 0.670 3,686,000 2,330,800 0.6323 0.670 0.620 0.680 0.500 0.670 3,686,000 0.6323 0.00%
2021-01-14 0 0.670 0.550 0.670 0.460 0.680 3,148,000 2,082,900 0.6617 0.670 0.550 0.670 0.460 0.680 3,148,000 0.6617 15.52%
2021-01-13 0 0.580 0.580 0.600 0.405 0.600 2,830,000 1,213,200 0.4287 0.580 0.580 0.600 0.405 0.600 2,830,000 0.4287 19.59%
2021-01-12 0 0.485 0.485 0.750 0.475 0.475 10,000 4,750 0.4750 0.485 0.485 0.750 0.475 0.475 10,000 0.4750 -3.00%
2021-01-11 0 0.500 0.485 0.600 0.500 0.680 2,518,000 1,709,320 0.6788 0.500 0.485 0.600 0.500 0.680 2,518,000 0.6788 -9.09%
2021-01-08 0 0.550 0.500 0.590 - - 0 0 - 0.550 0.500 0.590 - - 0 - 0.00%
2021-01-07 0 0.550 0.510 0.560 0.550 0.560 100,000 55,800 0.5580 0.550 0.510 0.560 0.550 0.560 100,000 0.5580 -1.79%
2021-01-06 0 0.560 0.510 0.730 - - 0 0 - 0.560 0.510 0.730 - - 0 - 0.00%
2021-01-05 0 0.560 0.560 0.730 0.560 0.560 30,000 16,800 0.5600 0.560 0.560 0.730 0.560 0.560 30,000 0.5600 0.00%
2021-01-04 0 0.560 0.560 0.740 0.560 0.560 22,000 12,320 0.5600 0.560 0.560 0.740 0.560 0.560 22,000 0.5600 -25.33%
2020-12-31 0 0.750 0.660 0.740 0.540 0.790 604,000 409,480 0.6779 0.750 0.660 0.740 0.540 0.790 604,000 0.6779 36.36%
2020-12-30 0 0.550 0.450 0.550 0.500 0.550 38,000 19,100 0.5026 0.550 0.450 0.550 0.500 0.550 38,000 0.5026 22.22%
2020-12-29 0 0.450 0.445 0.500 - - 0 0 - 0.450 0.445 0.500 - - 0 - 0.00%
2020-12-28 0 0.450 0.445 0.500 0.445 0.450 50,000 22,350 0.4470 0.450 0.445 0.500 0.445 0.450 50,000 0.4470 1.12%
2020-12-24 0 0.445 0.445 0.465 0.445 0.445 8,000 3,560 0.4450 0.445 0.445 0.465 0.445 0.445 8,000 0.4450 -8.25%
2020-12-23 0 0.485 0.445 0.495 - - 0 0 - 0.485 0.445 0.495 - - 0 - 0.00%
2020-12-22 0 0.485 0.445 0.630 - - 0 0 - 0.485 0.445 0.630 - - 0 - 0.00%
2020-12-21 0 0.485 0.445 0.630 - - 0 0 - 0.485 0.445 0.630 - - 0 - 0.00%
2020-12-18 0 0.485 0.445 0.500 - - 0 0 - 0.485 0.445 0.500 - - 0 - 0.00%
2020-12-17 0 0.485 0.455 0.650 0.485 0.485 10,000 4,850 0.4850 0.485 0.455 0.650 0.485 0.485 10,000 0.4850 -3.00%
2020-12-16 0 0.500 0.425 0.550 - - 0 0 - 0.500 0.425 0.550 - - 0 - 0.00%
2020-12-15 0 0.500 0.450 0.610 - - 0 0 - 0.500 0.450 0.610 - - 0 - 0.00%
2020-12-14 0 0.500 0.500 0.560 0.500 0.510 74,000 37,120 0.5016 0.500 0.500 0.560 0.500 0.510 74,000 0.5016 -18.03%
2020-12-11 0 0.610 0.500 0.610 - - 0 0 - 0.610 0.500 0.610 - - 0 - -1.61%
2020-12-10 0 0.620 0.445 0.620 0.495 0.630 128,000 63,710 0.4977 0.620 0.445 0.620 0.495 0.630 128,000 0.4977 24.00%
2020-12-09 0 0.500 0.445 0.500 0.450 0.540 30,000 14,900 0.4967 0.500 0.445 0.500 0.450 0.540 30,000 0.4967 11.11%
2020-12-08 0 0.450 0.415 0.450 0.425 0.450 152,000 65,630 0.4318 0.450 0.415 0.450 0.425 0.450 152,000 0.4318 4.65%
2020-12-07 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2020-12-04 0 0.430 0.410 0.430 0.410 0.430 72,000 29,980 0.4164 0.430 0.410 0.430 0.410 0.430 72,000 0.4164 -2.27%
2020-12-03 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - 0.00%
2020-12-02 0 0.440 0.440 0.480 0.440 0.440 10,000 4,400 0.4400 0.440 0.440 0.480 0.440 0.440 10,000 0.4400 -2.22%
2020-12-01 0 0.450 0.450 0.465 0.450 0.450 38,000 17,100 0.4500 0.450 0.450 0.465 0.450 0.450 38,000 0.4500 -4.26%
2020-11-30 0 0.470 0.425 0.470 0.430 0.560 84,000 39,690 0.4725 0.470 0.425 0.470 0.430 0.560 84,000 0.4725 3.30%
2020-11-27 0 0.455 0.430 0.455 0.430 0.455 184,000 80,030 0.4349 0.455 0.430 0.455 0.430 0.455 184,000 0.4349 8.33%
2020-11-26 0 0.420 0.420 0.480 0.415 0.495 14,000 6,310 0.4507 0.420 0.420 0.480 0.415 0.495 14,000 0.4507 -10.64%
2020-11-25 0 0.470 0.435 0.470 - - 0 0 - 0.470 0.435 0.470 - - 0 - 0.00%
2020-11-24 0 0.470 0.410 0.470 - - 0 0 - 0.470 0.410 0.470 - - 0 - -2.08%
2020-11-23 0 0.480 0.410 0.480 - - 0 0 - 0.480 0.410 0.480 - - 0 - -2.04%
2020-11-20 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2020-11-19 0 0.490 0.440 0.530 - - 0 0 - 0.490 0.440 0.530 - - 0 - 0.00%
2020-11-18 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2020-11-17 0 0.490 0.490 0.520 0.490 0.550 130,000 64,000 0.4923 0.490 0.490 0.520 0.490 0.550 130,000 0.4923 0.00%
2020-11-16 0 0.490 0.420 0.490 0.425 0.490 70,000 30,290 0.4327 0.490 0.420 0.490 0.425 0.490 70,000 0.4327 10.11%
2020-11-13 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2020-11-12 0 0.445 0.420 0.445 0.500 0.500 2,000 1,000 0.5000 0.445 0.420 0.445 0.500 0.500 2,000 0.5000 -1.11%
2020-11-11 0 0.450 0.420 0.450 0.420 0.460 12,000 5,200 0.4333 0.450 0.420 0.450 0.420 0.460 12,000 0.4333 7.14%
2020-11-10 0 0.420 0.420 0.455 - - 0 0 - 0.420 0.420 0.455 - - 0 - 0.00%
2020-11-09 0 0.420 0.420 0.440 0.420 0.420 40,000 16,800 0.4200 0.420 0.420 0.440 0.420 0.420 40,000 0.4200 1.20%
2020-11-06 0 0.415 0.415 0.450 - - 0 0 - 0.415 0.415 0.450 - - 0 - 0.00%
2020-11-05 0 0.415 0.415 0.445 - - 0 0 - 0.415 0.415 0.445 - - 0 - 0.00%
2020-11-04 0 0.415 0.415 0.445 - - 0 0 - 0.415 0.415 0.445 - - 0 - 0.00%
2020-11-03 0 0.415 0.415 0.450 0.415 0.415 2,000 830 0.4150 0.415 0.415 0.450 0.415 0.415 2,000 0.4150 -7.78%
2020-11-02 0 0.450 0.450 0.460 0.450 0.450 26,000 11,600 0.4462 0.450 0.450 0.460 0.450 0.450 26,000 0.4462 4.65%
2020-10-30 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2020-10-29 0 0.430 0.430 0.450 0.430 0.470 58,000 25,740 0.4438 0.430 0.430 0.450 0.430 0.470 58,000 0.4438 0.00%
2020-10-28 0 0.430 0.415 0.430 0.430 0.450 12,000 5,200 0.4333 0.430 0.415 0.430 0.430 0.450 12,000 0.4333 2.38%
2020-10-27 0 0.420 0.410 0.420 0.420 0.420 12,000 5,040 0.4200 0.420 0.410 0.420 0.420 0.420 12,000 0.4200 2.44%
2020-10-23 0 0.410 0.410 0.435 0.410 0.410 12,000 4,920 0.4100 0.410 0.410 0.435 0.410 0.410 12,000 0.4100 -5.75%
2020-10-22 0 0.435 0.410 0.435 - - 0 0 - 0.435 0.410 0.435 - - 0 - -1.14%
2020-10-21 0 0.440 0.415 0.440 0.440 0.450 52,000 23,120 0.4446 0.440 0.415 0.440 0.440 0.450 52,000 0.4446 4.76%
2020-10-20 0 0.420 0.410 0.445 0.405 0.435 270,000 111,400 0.4126 0.420 0.410 0.445 0.405 0.435 270,000 0.4126 -8.70%
2020-10-19 0 0.460 0.440 0.460 0.500 0.500 2,000 1,000 0.5000 0.460 0.440 0.460 0.500 0.500 2,000 0.5000 2.22%
2020-10-16 0 0.450 0.435 0.465 - - 0 0 - 0.450 0.435 0.465 - - 0 - 0.00%
2020-10-15 0 0.450 0.450 0.455 0.450 0.475 158,000 71,150 0.4503 0.450 0.450 0.455 0.450 0.475 158,000 0.4503 0.00%
2020-10-14 0 0.450 0.450 0.470 0.450 0.500 58,000 27,040 0.4662 0.450 0.450 0.470 0.450 0.500 58,000 0.4662 -3.23%
2020-10-12 0 0.465 0.450 0.470 0.450 0.570 1,560,000 726,980 0.4660 0.465 0.450 0.470 0.450 0.570 1,560,000 0.4660 3.33%
2020-10-09 0 0.450 0.445 0.450 0.445 0.650 388,000 177,270 0.4569 0.450 0.445 0.450 0.445 0.650 388,000 0.4569 -8.16%
2020-10-08 0 0.490 0.470 0.490 0.450 0.500 528,000 240,920 0.4563 0.490 0.470 0.490 0.450 0.500 528,000 0.4563 -2.00%
2020-10-07 0 0.500 0.460 0.510 0.500 0.500 112,000 56,000 0.5000 0.500 0.460 0.510 0.500 0.500 112,000 0.5000 0.00%
2020-10-06 0 0.500 0.500 0.580 0.500 0.520 40,000 20,400 0.5100 0.500 0.500 0.580 0.500 0.520 40,000 0.5100 -9.09%
2020-10-05 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - 0.00%
2020-09-30 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - -3.51%
2020-09-29 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - -3.39%
2020-09-28 0 0.590 0.520 0.590 0.520 0.590 6,000 3,260 0.5433 0.590 0.520 0.590 0.520 0.590 6,000 0.5433 13.46%
2020-09-25 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - -1.89%
2020-09-24 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - -3.64%
2020-09-23 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2020-09-22 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2020-09-21 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2020-09-18 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2020-09-17 0 0.550 0.540 0.550 0.500 0.630 1,260,000 683,820 0.5427 0.550 0.540 0.550 0.500 0.630 1,260,000 0.5427 -15.38%
2020-09-16 0 0.650 0.560 0.650 0.650 0.650 30,000 19,500 0.6500 0.650 0.560 0.650 0.650 0.650 30,000 0.6500 1.56%
2020-09-15 0 0.640 0.580 0.650 - - 0 0 - 0.640 0.580 0.650 - - 0 - 0.00%
2020-09-14 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - -1.54%
2020-09-11 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2020-09-10 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2020-09-09 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2020-09-08 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2020-09-07 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2020-09-04 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2020-09-03 0 0.650 0.600 0.680 0.580 0.650 296,000 189,100 0.6389 0.650 0.600 0.680 0.580 0.650 296,000 0.6389 12.07%
2020-09-02 0 0.580 0.560 0.580 0.560 0.580 90,000 52,040 0.5782 0.580 0.560 0.580 0.560 0.580 90,000 0.5782 -10.77%
2020-09-01 0 0.650 0.600 0.650 0.650 0.650 530,000 344,500 0.6500 0.650 0.600 0.650 0.650 0.650 530,000 0.6500 0.00%
2020-08-31 0 0.650 0.560 0.650 0.650 0.650 358,000 232,700 0.6500 0.650 0.560 0.650 0.650 0.650 358,000 0.6500 0.00%
2020-08-28 0 0.650 0.650 0.680 0.560 0.650 218,000 140,700 0.6454 0.650 0.650 0.680 0.560 0.650 218,000 0.6454 0.00%
2020-08-27 0 0.650 0.600 0.670 0.650 0.650 20,000 13,000 0.6500 0.650 0.600 0.670 0.650 0.650 20,000 0.6500 0.00%
2020-08-26 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2020-08-25 0 0.650 0.540 0.680 - - 0 0 - 0.650 0.540 0.680 - - 0 - 0.00%
2020-08-24 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2020-08-21 0 0.650 0.650 0.680 0.600 0.650 4,000 2,500 0.6250 0.650 0.650 0.680 0.600 0.650 4,000 0.6250 0.00%
2020-08-20 0 0.650 0.530 0.660 0.650 0.650 50,000 32,500 0.6500 0.650 0.530 0.660 0.650 0.650 50,000 0.6500 0.00%
2020-08-19 0 0.650 0.650 0.660 - - 0 0 - 0.650 0.650 0.660 - - 0 - 0.00%
2020-08-18 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 0.00%
2020-08-17 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 0.00%
2020-08-14 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2020-08-13 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2020-08-12 0 0.650 0.650 0.680 0.650 0.650 100,000 65,000 0.6500 0.650 0.650 0.680 0.650 0.650 100,000 0.6500 0.00%
2020-08-11 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2020-08-10 0 0.650 0.650 0.680 0.650 0.650 200,000 130,000 0.6500 0.650 0.650 0.680 0.650 0.650 200,000 0.6500 0.00%
2020-08-07 0 0.650 0.650 0.670 0.650 0.650 14,000 9,100 0.6500 0.650 0.650 0.670 0.650 0.650 14,000 0.6500 -4.41%
2020-08-06 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2020-08-05 0 0.680 0.630 0.680 0.680 0.680 146,000 99,280 0.6800 0.680 0.630 0.680 0.680 0.680 146,000 0.6800 0.00%
2020-08-04 0 0.680 0.600 0.680 0.680 0.680 26,000 17,680 0.6800 0.680 0.600 0.680 0.680 0.680 26,000 0.6800 0.00%
2020-08-03 0 0.680 0.600 0.680 0.680 0.680 4,000 2,720 0.6800 0.680 0.600 0.680 0.680 0.680 4,000 0.6800 0.00%
2020-07-31 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2020-07-30 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2020-07-29 0 0.680 0.570 0.690 0.650 0.690 110,000 71,700 0.6518 0.680 0.570 0.690 0.650 0.690 110,000 0.6518 -4.23%
2020-07-28 0 0.710 0.600 0.710 - - 0 0 - 0.710 0.600 0.710 - - 0 - 0.00%
2020-07-27 0 0.710 0.620 0.710 - - 0 0 - 0.710 0.620 0.710 - - 0 - 0.00%
2020-07-24 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - -2.74%
2020-07-23 0 0.730 0.610 0.730 0.670 0.740 4,000 2,820 0.7050 0.730 0.610 0.730 0.670 0.740 4,000 0.7050 12.31%
2020-07-22 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -2.99%
2020-07-21 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2020-07-20 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - -1.47%
2020-07-17 0 0.680 0.600 0.690 - - 0 0 - 0.680 0.600 0.690 - - 0 - 0.00%
2020-07-16 0 0.680 0.610 0.690 0.630 0.770 50,000 32,840 0.6568 0.680 0.610 0.690 0.630 0.770 50,000 0.6568 1.49%
2020-07-15 0 0.670 0.670 0.680 0.670 0.770 6,000 4,280 0.7133 0.670 0.670 0.680 0.670 0.770 6,000 0.7133 -8.22%
2020-07-14 0 0.730 0.680 0.740 0.730 0.730 2,000 1,460 0.7300 0.730 0.680 0.740 0.730 0.730 2,000 0.7300 0.00%
2020-07-13 0 0.730 0.680 0.730 0.710 0.730 6,000 4,340 0.7233 0.730 0.680 0.730 0.710 0.730 6,000 0.7233 4.29%
2020-07-10 0 0.700 0.700 0.750 0.700 0.700 30,000 21,000 0.7000 0.700 0.700 0.750 0.700 0.700 30,000 0.7000 -5.41%
2020-07-09 0 0.740 0.700 0.770 - - 0 0 - 0.740 0.700 0.770 - - 0 - 0.00%
2020-07-08 0 0.740 0.710 0.790 0.700 0.740 52,000 37,200 0.7154 0.740 0.710 0.790 0.700 0.740 52,000 0.7154 0.00%
2020-07-07 0 0.740 0.700 0.830 - - 0 0 - 0.740 0.700 0.830 - - 0 - 0.00%
2020-07-06 0 0.740 0.740 0.830 - - 0 0 - 0.740 0.740 0.830 - - 0 - 0.00%
2020-07-03 0 0.740 0.720 0.830 0.740 0.740 4,000 2,960 0.7400 0.740 0.720 0.830 0.740 0.740 4,000 0.7400 -11.90%
2020-07-02 0 0.840 0.720 0.840 - - 0 0 - 0.840 0.720 0.840 - - 0 - -1.18%
2020-06-30 0 0.850 0.730 0.890 0.730 0.850 32,000 23,760 0.7425 0.850 0.730 0.890 0.730 0.850 32,000 0.7425 21.43%
2020-06-29 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2020-06-26 0 0.700 0.700 0.770 0.700 0.700 16,000 11,200 0.7000 0.700 0.700 0.770 0.700 0.700 16,000 0.7000 -2.78%
2020-06-24 0 0.720 0.720 0.790 - - 0 0 - 0.720 0.720 0.790 - - 0 - 0.00%
2020-06-23 0 0.720 0.720 0.760 0.720 0.720 4,000 2,880 0.7200 0.720 0.720 0.760 0.720 0.720 4,000 0.7200 0.00%
2020-06-22 0 0.720 0.710 0.770 - - 0 0 - 0.720 0.710 0.770 - - 0 - 0.00%
2020-06-19 0 0.720 0.720 0.790 - - 0 0 - 0.720 0.720 0.790 - - 0 - 0.00%
2020-06-18 0 0.720 0.710 0.770 0.710 0.720 8,000 5,740 0.7175 0.720 0.710 0.770 0.710 0.720 8,000 0.7175 -12.20%
2020-06-17 0 0.820 0.720 0.900 0.820 0.820 12,000 9,840 0.8200 0.820 0.720 0.900 0.820 0.820 12,000 0.8200 2.50%
2020-06-16 0 0.800 0.720 0.900 - - 0 0 - 0.800 0.720 0.900 - - 0 - 0.00%
2020-06-15 0 0.800 0.800 0.900 - - 0 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2020-06-12 0 0.800 0.800 0.900 - - 0 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2020-06-11 0 0.800 0.800 0.930 - - 0 0 - 0.800 0.800 0.930 - - 0 - 0.00%
2020-06-10 0 0.800 0.800 0.930 - - 0 0 - 0.800 0.800 0.930 - - 0 - 0.00%
2020-06-09 0 0.800 0.800 0.890 0.750 0.880 152,000 124,720 0.8205 0.800 0.800 0.890 0.750 0.880 152,000 0.8205 8.11%
2020-06-08 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2020-06-05 0 0.740 0.710 0.740 0.730 0.750 26,000 19,200 0.7385 0.740 0.710 0.740 0.730 0.750 26,000 0.7385 5.71%
2020-06-04 0 0.700 0.700 0.730 - - 0 0 - 0.700 0.700 0.730 - - 0 - 0.00%
2020-06-03 0 0.700 0.700 0.710 0.700 0.720 70,000 49,060 0.7009 0.700 0.700 0.710 0.700 0.720 70,000 0.7009 -16.67%
2020-06-02 0 0.840 0.720 0.840 0.840 0.890 4,000 3,460 0.8650 0.840 0.720 0.840 0.840 0.890 4,000 0.8650 10.53%
2020-06-01 0 0.760 0.700 0.890 0.700 0.760 18,000 13,320 0.7400 0.760 0.700 0.890 0.700 0.760 18,000 0.7400 -15.56%
2020-05-29 0 0.900 0.700 0.900 - - 0 0 - 0.900 0.700 0.900 - - 0 - 0.00%
2020-05-28 0 0.900 0.720 0.900 - - 0 0 - 0.900 0.720 0.900 - - 0 - 0.00%
2020-05-27 0 0.900 0.720 0.900 - - 0 0 - 0.900 0.720 0.900 - - 0 - 0.00%
2020-05-26 0 0.900 0.700 0.900 - - 0 0 - 0.900 0.700 0.900 - - 0 - -1.10%
2020-05-25 0 0.910 0.700 0.910 0.800 0.930 8,000 7,180 0.8975 0.910 0.700 0.910 0.800 0.930 8,000 0.8975 15.19%
2020-05-22 0 0.790 0.720 0.790 0.720 0.940 8,000 6,340 0.7925 0.790 0.720 0.790 0.720 0.940 8,000 0.7925 3.95%
2020-05-21 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - 0.00%
2020-05-20 0 0.760 0.700 0.760 0.720 0.760 10,000 7,440 0.7440 0.760 0.700 0.760 0.720 0.760 10,000 0.7440 5.56%
2020-05-19 0 0.720 0.720 0.770 0.700 0.780 72,000 52,660 0.7314 0.720 0.720 0.770 0.700 0.780 72,000 0.7314 -4.00%
2020-05-18 0 0.750 0.750 0.800 - - 0 0 - 0.750 0.750 0.800 - - 0 - 0.00%
2020-05-15 0 0.750 0.700 0.970 - - 0 0 - 0.750 0.700 0.970 - - 0 - 0.00%
2020-05-14 0 0.750 0.750 0.970 - - 0 0 - 0.750 0.750 0.970 - - 0 - 0.00%
2020-05-13 0 0.750 0.700 0.820 0.740 0.750 52,000 38,980 0.7496 0.750 0.700 0.820 0.740 0.750 52,000 0.7496 0.00%
2020-05-12 0 0.750 0.700 0.830 - - 0 0 - 0.750 0.700 0.830 - - 0 - 0.00%
2020-05-11 0 0.750 0.700 0.800 - - 0 0 - 0.750 0.700 0.800 - - 0 - 0.00%
2020-05-08 0 0.750 0.730 0.830 0.750 0.750 50,000 37,500 0.7500 0.750 0.730 0.830 0.750 0.750 50,000 0.7500 -3.85%
2020-05-07 0 0.780 0.760 0.830 0.780 0.780 12,000 9,360 0.7800 0.780 0.760 0.830 0.780 0.780 12,000 0.7800 -16.13%
2020-05-06 0 0.930 0.700 0.930 - - 0 0 - 0.930 0.700 0.930 - - 0 - 0.00%
2020-05-05 0 0.930 0.750 0.970 - - 0 0 - 0.930 0.750 0.970 - - 0 - 0.00%
2020-05-04 0 0.930 0.700 1.090 - - 0 0 - 0.930 0.700 1.090 - - 0 - 0.00%
2020-04-29 0 0.930 0.700 0.970 - - 0 0 - 0.930 0.700 0.970 - - 0 - 0.00%
2020-04-28 0 0.930 0.700 0.970 - - 0 0 - 0.930 0.700 0.970 - - 0 - 0.00%
2020-04-27 0 0.930 0.700 0.950 - - 0 0 - 0.930 0.700 0.950 - - 0 - 0.00%
2020-04-24 0 0.930 0.700 0.970 - - 0 0 - 0.930 0.700 0.970 - - 0 - 0.00%
2020-04-23 0 0.930 0.700 0.970 - - 0 0 - 0.930 0.700 0.970 - - 0 - 0.00%
2020-04-22 0 0.930 0.700 0.970 - - 0 0 - 0.930 0.700 0.970 - - 0 - 0.00%
2020-04-21 0 0.930 0.770 0.980 - - 0 0 - 0.930 0.770 0.980 - - 0 - 0.00%
2020-04-20 0 0.930 0.700 0.980 - - 0 0 - 0.930 0.700 0.980 - - 0 - 0.00%
2020-04-17 0 0.930 0.700 1.000 - - 0 0 - 0.930 0.700 1.000 - - 0 - 0.00%
2020-04-16 0 0.930 0.700 0.930 - - 0 0 - 0.930 0.700 0.930 - - 0 - 0.00%
2020-04-15 0 0.930 0.700 0.930 - - 0 0 - 0.930 0.700 0.930 - - 0 - 0.00%
2020-04-14 0 0.930 0.710 0.930 - - 0 0 - 0.930 0.710 0.930 - - 0 - 0.00%
2020-04-09 0 0.930 0.700 0.930 - - 0 0 - 0.930 0.700 0.930 - - 0 - 0.00%
2020-04-08 0 0.930 0.700 0.940 - - 0 0 - 0.930 0.700 0.940 - - 0 - 0.00%
2020-04-07 0 0.930 0.700 0.940 - - 0 0 - 0.930 0.700 0.940 - - 0 - -1.06%
2020-04-06 0 0.940 0.720 0.940 0.930 1.090 132,000 123,660 0.9368 0.940 0.720 0.940 0.930 1.090 132,000 0.9368 25.33%
2020-04-03 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - -3.85%
2020-04-02 0 0.780 0.700 0.790 0.700 0.780 76,000 53,920 0.7095 0.780 0.700 0.790 0.700 0.780 76,000 0.7095 5.41%
2020-04-01 0 0.740 0.740 0.780 0.690 0.700 50,000 34,660 0.6932 0.740 0.740 0.780 0.690 0.700 50,000 0.6932 -7.50%
2020-03-31 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - -1.23%
2020-03-30 0 0.810 0.740 0.880 - - 0 0 - 0.810 0.740 0.880 - - 0 - 0.00%
2020-03-27 0 0.810 0.690 0.810 - - 0 0 - 0.810 0.690 0.810 - - 0 - 0.00%
2020-03-26 0 0.810 0.670 0.810 - - 0 0 - 0.810 0.670 0.810 - - 0 - 0.00%
2020-03-25 0 0.810 0.650 0.880 - - 0 0 - 0.810 0.650 0.880 - - 0 - 0.00%
2020-03-24 0 0.810 0.730 0.880 - - 0 0 - 0.810 0.730 0.880 - - 0 - 0.00%
2020-03-23 0 0.810 0.720 0.880 0.810 0.810 10,000 8,100 0.8100 0.810 0.720 0.880 0.810 0.810 10,000 0.8100 -8.99%
2020-03-20 0 0.890 0.820 0.900 0.890 0.900 20,000 17,960 0.8980 0.890 0.820 0.900 0.890 0.900 20,000 0.8980 -1.11%
2020-03-19 0 0.900 0.860 0.910 0.870 0.900 32,000 27,960 0.8738 0.900 0.860 0.910 0.870 0.900 32,000 0.8738 -5.26%
2020-03-18 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - -3.06%
2020-03-17 0 0.980 0.920 1.000 0.920 1.000 54,000 50,000 0.9259 0.980 0.920 1.000 0.920 1.000 54,000 0.9259 -2.00%
2020-03-16 0 1.000 0.920 1.000 0.980 1.050 1,190,000 1,219,300 1.0246 1.000 0.920 1.000 0.980 1.050 1,190,000 1.0246 2.04%
2020-03-13 0 0.980 0.910 0.980 0.950 0.990 70,000 68,760 0.9823 0.980 0.910 0.980 0.950 0.990 70,000 0.9823 3.16%
2020-03-12 0 0.950 0.900 0.960 0.920 0.950 72,000 68,340 0.9492 0.950 0.900 0.960 0.920 0.950 72,000 0.9492 -5.00%
2020-03-11 0 1.000 0.980 1.000 0.980 1.030 154,000 153,120 0.9943 1.000 0.980 1.000 0.980 1.030 154,000 0.9943 -1.96%
2020-03-10 0 1.020 0.970 1.020 1.020 1.020 2,000 2,040 1.0200 1.020 0.970 1.020 1.020 1.020 2,000 1.0200 -0.97%
2020-03-09 0 1.030 0.970 1.030 0.960 1.030 104,000 103,460 0.9948 1.030 0.970 1.030 0.960 1.030 104,000 0.9948 -3.74%
2020-03-06 0 1.070 0.960 1.100 - - 0 0 - 1.070 0.960 1.100 - - 0 - 0.00%
2020-03-05 0 1.070 1.010 1.090 - - 0 0 - 1.070 1.010 1.090 - - 0 - 0.00%
2020-03-04 0 1.070 1.010 1.070 - - 0 0 - 1.070 1.010 1.070 - - 0 - 0.00%
2020-03-03 0 1.070 1.010 1.070 - - 0 0 - 1.070 1.010 1.070 - - 0 - 0.00%
2020-03-02 0 1.070 1.010 1.070 - - 0 0 - 1.070 1.010 1.070 - - 0 - 0.00%
2020-02-28 0 1.070 1.010 1.080 - - 0 0 - 1.070 1.010 1.080 - - 0 - 0.00%
2020-02-27 0 1.070 1.000 1.080 1.030 1.070 628,000 671,180 1.0688 1.070 1.000 1.080 1.030 1.070 628,000 1.0688 3.88%
2020-02-26 0 1.030 0.960 1.040 0.960 1.030 94,000 93,760 0.9974 1.030 0.960 1.040 0.960 1.030 94,000 0.9974 -1.90%
2020-02-25 0 1.050 1.000 1.080 1.030 1.050 6,000 6,240 1.0400 1.050 1.000 1.080 1.030 1.050 6,000 1.0400 1.94%
2020-02-24 0 1.030 0.830 1.040 1.000 1.030 132,000 135,700 1.0280 1.030 0.830 1.040 1.000 1.030 132,000 1.0280 0.00%
2020-02-21 0 1.030 1.010 1.090 1.030 1.030 26,000 26,780 1.0300 1.030 1.010 1.090 1.030 1.030 26,000 1.0300 -1.90%
2020-02-20 0 1.050 1.020 1.090 1.040 1.050 26,000 27,280 1.0492 1.050 1.020 1.090 1.040 1.050 26,000 1.0492 2.94%
2020-02-19 0 1.020 1.020 1.050 1.010 1.020 16,000 16,260 1.0163 1.020 1.020 1.050 1.010 1.020 16,000 1.0163 -2.86%
2020-02-18 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - 0.00%
2020-02-17 0 1.050 1.010 1.050 1.050 1.050 20,000 21,000 1.0500 1.050 1.010 1.050 1.050 1.050 20,000 1.0500 0.00%
2020-02-14 0 1.050 1.010 1.200 1.010 1.050 24,000 24,800 1.0333 1.050 1.010 1.200 1.010 1.050 24,000 1.0333 3.96%
2020-02-13 0 1.010 1.000 1.050 1.010 1.010 10,000 10,100 1.0100 1.010 1.000 1.050 1.010 1.010 10,000 1.0100 0.00%
2020-02-12 0 1.010 1.000 1.050 - - 0 0 - 1.010 1.000 1.050 - - 0 - 0.00%
2020-02-11 0 1.010 1.000 1.050 - - 0 0 - 1.010 1.000 1.050 - - 0 - 0.00%
2020-02-10 0 1.010 1.000 1.050 1.010 1.010 6,000 6,060 1.0100 1.010 1.000 1.050 1.010 1.010 6,000 1.0100 0.00%
2020-02-07 0 1.010 1.000 1.050 1.010 1.010 8,000 8,080 1.0100 1.010 1.000 1.050 1.010 1.010 8,000 1.0100 0.00%
2020-02-06 0 1.010 1.000 1.050 1.010 1.010 10,000 10,100 1.0100 1.010 1.000 1.050 1.010 1.010 10,000 1.0100 1.00%
2020-02-05 0 1.000 1.000 1.050 1.000 1.000 40,000 40,000 1.0000 1.000 1.000 1.050 1.000 1.000 40,000 1.0000 0.00%
2020-02-04 0 1.000 1.000 1.040 - - 0 0 - 1.000 1.000 1.040 - - 0 - 0.00%
2020-02-03 0 1.000 1.000 1.040 1.000 1.000 10,000 10,000 1.0000 1.000 1.000 1.040 1.000 1.000 10,000 1.0000 -1.96%
2020-01-31 0 1.020 1.020 1.070 1.020 1.020 40,000 40,800 1.0200 1.020 1.020 1.070 1.020 1.020 40,000 1.0200 0.00%
2020-01-30 0 1.020 1.020 1.080 1.020 1.030 228,000 232,580 1.0201 1.020 1.020 1.080 1.020 1.030 228,000 1.0201 2.00%
2020-01-29 0 1.000 0.970 1.090 1.000 1.000 2,000 2,000 1.0000 1.000 0.970 1.090 1.000 1.000 2,000 1.0000 -5.66%
2020-01-24 0 1.060 1.000 1.090 - - 0 0 - 1.060 1.000 1.090 - - 0 - 0.00%
2020-01-23 0 1.060 1.060 1.090 1.000 1.000 10,000 10,000 1.0000 1.060 1.060 1.090 1.000 1.000 10,000 1.0000 0.95%
2020-01-22 0 1.050 1.050 1.090 1.040 1.050 26,000 27,240 1.0477 1.050 1.050 1.090 1.040 1.050 26,000 1.0477 0.00%
2020-01-21 0 1.050 0.980 1.050 1.050 1.050 24,000 25,200 1.0500 1.050 0.980 1.050 1.050 1.050 24,000 1.0500 -2.78%
2020-01-20 0 1.080 1.070 1.100 - - 0 0 - 1.080 1.070 1.100 - - 0 - 0.00%
2020-01-17 0 1.080 1.080 1.090 - - 0 0 - 1.080 1.080 1.090 - - 0 - 1.89%
2020-01-16 0 1.060 1.060 1.090 1.060 1.070 6,000 6,400 1.0667 1.060 1.060 1.090 1.060 1.070 6,000 1.0667 -3.64%
2020-01-15 0 1.100 1.060 1.180 1.060 1.100 76,000 82,960 1.0916 1.100 1.060 1.180 1.060 1.100 76,000 1.0916 -0.90%
2020-01-14 0 1.110 1.060 1.110 1.100 1.110 56,000 61,960 1.1064 1.110 1.060 1.110 1.100 1.110 56,000 1.1064 5.71%
2020-01-13 0 1.050 1.050 1.100 1.050 1.050 10,000 10,500 1.0500 1.050 1.050 1.100 1.050 1.050 10,000 1.0500 -4.55%
2020-01-10 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - -1.79%
2020-01-09 0 1.120 1.050 1.120 1.050 1.120 6,000 6,520 1.0867 1.120 1.050 1.120 1.050 1.120 6,000 1.0867 6.67%
2020-01-08 0 1.050 1.050 1.120 1.050 1.050 104,000 109,200 1.0500 1.050 1.050 1.120 1.050 1.050 104,000 1.0500 0.00%
2020-01-07 0 1.050 1.040 1.050 1.050 1.050 6,000 6,300 1.0500 1.050 1.040 1.050 1.050 1.050 6,000 1.0500 0.00%
2020-01-06 0 1.050 1.040 1.050 1.050 1.060 206,000 216,280 1.0499 1.050 1.040 1.050 1.050 1.060 206,000 1.0499 0.00%
2020-01-03 0 1.050 1.050 1.100 1.050 1.050 58,000 60,900 1.0500 1.050 1.050 1.100 1.050 1.050 58,000 1.0500 0.00%
2020-01-02 0 1.050 1.050 1.080 1.050 1.050 100,000 105,000 1.0500 1.050 1.050 1.080 1.050 1.050 100,000 1.0500 0.00%
2019-12-31 0 1.050 1.050 1.100 1.050 1.050 78,000 81,900 1.0500 1.050 1.050 1.100 1.050 1.050 78,000 1.0500 -4.55%
2019-12-30 0 1.100 1.050 1.100 1.040 1.120 112,000 116,640 1.0414 1.100 1.050 1.100 1.040 1.120 112,000 1.0414 5.77%
2019-12-27 0 1.040 1.040 1.120 1.040 1.040 40,000 41,600 1.0400 1.040 1.040 1.120 1.040 1.040 40,000 1.0400 0.00%
2019-12-24 0 1.040 1.010 1.120 1.040 1.040 10,000 10,400 1.0400 1.040 1.010 1.120 1.040 1.040 10,000 1.0400 0.00%
2019-12-23 0 1.040 1.040 1.120 1.040 1.040 20,000 20,800 1.0400 1.040 1.040 1.120 1.040 1.040 20,000 1.0400 -2.80%
2019-12-20 0 1.070 1.040 1.120 1.040 1.120 150,000 165,300 1.1020 1.070 1.040 1.120 1.040 1.120 150,000 1.1020 -5.31%
2019-12-19 0 1.130 1.040 1.130 1.130 1.130 100,000 113,000 1.1300 1.130 1.040 1.130 1.130 1.130 100,000 1.1300 -0.88%
2019-12-18 0 1.140 1.040 1.170 1.050 1.140 36,000 37,980 1.0550 1.140 1.040 1.170 1.050 1.140 36,000 1.0550 5.56%
2019-12-17 0 1.080 1.080 1.180 1.050 1.050 10,000 10,500 1.0500 1.080 1.080 1.180 1.050 1.050 10,000 1.0500 -1.82%
2019-12-16 0 1.100 1.020 1.100 1.050 1.100 110,000 120,500 1.0955 1.100 1.020 1.100 1.050 1.100 110,000 1.0955 2.80%
2019-12-13 0 1.070 1.030 1.070 - - 0 0 - 1.070 1.030 1.070 - - 0 - -2.73%
2019-12-12 0 1.100 1.030 1.180 - - 0 0 - 1.100 1.030 1.180 - - 0 - 0.00%
2019-12-11 0 1.100 1.030 1.100 - - 0 0 - 1.100 1.030 1.100 - - 0 - 0.00%
2019-12-10 0 1.100 1.020 1.110 1.100 1.100 714,000 785,400 1.1000 1.100 1.020 1.110 1.100 1.100 714,000 1.1000 3.77%
2019-12-09 0 1.060 1.030 1.120 - - 0 0 - 1.060 1.030 1.120 - - 0 - 0.00%
2019-12-06 0 1.060 1.030 1.100 - - 0 0 - 1.060 1.030 1.100 - - 0 - 0.00%
2019-12-05 0 1.060 1.030 1.100 1.030 1.060 4,000 4,180 1.0450 1.060 1.030 1.100 1.030 1.060 4,000 1.0450 0.00%
2019-12-04 0 1.060 1.020 1.120 1.060 1.060 10,000 10,600 1.0600 1.060 1.020 1.120 1.060 1.060 10,000 1.0600 -3.64%
2019-12-03 0 1.100 1.010 1.170 - - 0 0 - 1.100 1.010 1.170 - - 0 - 0.00%
2019-12-02 0 1.100 1.030 1.100 - - 0 0 - 1.100 1.030 1.100 - - 0 - -0.90%
2019-11-29 0 1.110 1.030 1.110 - - 0 0 - 1.110 1.030 1.110 - - 0 - -0.89%
2019-11-28 0 1.120 1.030 1.120 - - 0 0 - 1.120 1.030 1.120 - - 0 - 0.00%
2019-11-27 0 1.120 1.050 1.150 1.030 1.120 12,000 12,700 1.0583 1.120 1.050 1.150 1.030 1.120 12,000 1.0583 0.90%
2019-11-26 0 1.110 1.020 1.180 - - 0 0 - 1.110 1.020 1.180 - - 0 - 0.00%
2019-11-25 0 1.110 1.020 1.150 - - 0 0 - 1.110 1.020 1.150 - - 0 - 0.00%
2019-11-22 0 1.110 1.020 1.140 1.100 1.110 40,000 44,200 1.1050 1.110 1.020 1.140 1.100 1.110 40,000 1.1050 5.71%
2019-11-21 0 1.050 1.000 1.110 - - 0 0 - 1.050 1.000 1.110 - - 0 - 0.00%
2019-11-20 0 1.050 1.000 1.120 1.000 1.050 60,000 62,400 1.0400 1.050 1.000 1.120 1.000 1.050 60,000 1.0400 0.00%
2019-11-19 0 1.050 1.000 1.100 - - 0 0 - 1.050 1.000 1.100 - - 0 - 0.00%
2019-11-18 0 1.050 1.050 1.100 1.050 1.080 36,000 38,340 1.0650 1.050 1.050 1.100 1.050 1.080 36,000 1.0650 -2.78%
2019-11-15 0 1.080 1.020 1.080 1.020 1.080 22,000 22,560 1.0255 1.080 1.020 1.080 1.020 1.080 22,000 1.0255 0.00%
2019-11-14 0 1.080 1.010 1.170 - - 0 0 - 1.080 1.010 1.170 - - 0 - 0.00%
2019-11-13 0 1.080 1.010 1.170 - - 0 0 - 1.080 1.010 1.170 - - 0 - 0.00%
2019-11-12 0 1.080 1.010 1.200 - - 0 0 - 1.080 1.010 1.200 - - 0 - 0.00%
2019-11-11 0 1.080 1.080 1.180 1.080 1.080 8,000 8,640 1.0800 1.080 1.080 1.180 1.080 1.080 8,000 1.0800 0.00%
2019-11-08 0 1.080 1.010 1.180 1.080 1.080 2,000 2,160 1.0800 1.080 1.010 1.180 1.080 1.080 2,000 1.0800 0.00%
2019-11-07 0 1.080 1.010 1.180 - - 0 0 - 1.080 1.010 1.180 - - 0 - 0.00%
2019-11-06 0 1.080 1.020 1.080 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2019-11-05 0 1.080 1.010 1.150 - - 0 0 - 1.080 1.010 1.150 - - 0 - 0.00%
2019-11-04 0 1.080 1.010 1.120 - - 0 0 - 1.080 1.010 1.120 - - 0 - 0.00%
2019-11-01 0 1.080 1.010 1.180 - - 0 0 - 1.080 1.010 1.180 - - 0 - 0.00%
2019-10-31 0 1.080 1.010 1.200 - - 0 0 - 1.080 1.010 1.200 - - 0 - 0.00%
2019-10-30 0 1.080 1.010 1.200 - - 0 0 - 1.080 1.010 1.200 - - 0 - 0.00%
2019-10-29 0 1.080 1.010 1.080 - - 0 0 - 1.080 1.010 1.080 - - 0 - 0.00%
2019-10-28 0 1.080 1.010 1.080 - - 0 0 - 1.080 1.010 1.080 - - 0 - 0.00%
2019-10-25 0 1.080 1.040 1.180 - - 0 0 - 1.080 1.040 1.180 - - 0 - 0.00%
2019-10-24 0 1.080 1.110 1.180 1.080 1.080 150,000 162,000 1.0800 1.080 1.110 1.180 1.080 1.080 150,000 1.0800 0.00%
2019-10-23 0 1.080 0.960 1.180 - - 0 0 - 1.080 0.960 1.180 - - 0 - 0.00%
2019-10-22 0 1.080 0.960 1.180 - - 0 0 - 1.080 0.960 1.180 - - 0 - 0.00%
2019-10-21 0 1.080 0.970 1.180 - - 0 0 - 1.080 0.970 1.180 - - 0 - 0.00%
2019-10-18 0 1.080 1.000 1.150 - - 0 0 - 1.080 1.000 1.150 - - 0 - 0.00%
2019-10-17 0 1.080 1.020 1.150 - - 0 0 - 1.080 1.020 1.150 - - 0 - 0.00%
2019-10-16 0 1.080 1.080 1.180 1.080 1.080 98,000 105,840 1.0800 1.080 1.080 1.180 1.080 1.080 98,000 1.0800 0.00%
2019-10-15 0 1.080 1.030 1.180 - - 0 0 - 1.080 1.030 1.180 - - 0 - 0.00%
2019-10-14 0 1.080 1.020 1.180 - - 0 0 - 1.080 1.020 1.180 - - 0 - 0.00%
2019-10-11 0 1.080 1.080 1.180 - - 0 0 - 1.080 1.080 1.180 - - 0 - 0.00%
2019-10-10 0 1.080 1.040 1.180 1.080 1.080 104,000 112,320 1.0800 1.080 1.040 1.180 1.080 1.080 104,000 1.0800 0.00%
2019-10-09 0 1.080 1.000 1.150 - - 0 0 - 1.080 1.000 1.150 - - 0 - 0.00%
2019-10-08 0 1.080 1.080 1.150 - - 0 0 - 1.080 1.080 1.150 - - 0 - 0.00%
2019-10-04 0 1.080 0.980 1.150 - - 0 0 - 1.080 0.980 1.150 - - 0 - 0.00%
2019-10-03 0 1.080 1.080 1.150 1.030 1.040 14,000 14,520 1.0371 1.080 1.080 1.150 1.030 1.040 14,000 1.0371 3.85%
2019-10-02 0 1.040 1.040 1.180 1.020 1.020 2,000 2,040 1.0200 1.040 1.040 1.180 1.020 1.020 2,000 1.0200 -7.14%
2019-09-30 0 1.120 1.050 1.170 - - 0 0 - 1.120 1.050 1.170 - - 0 - 0.00%
2019-09-27 0 1.120 1.120 1.180 - - 0 0 - 1.120 1.120 1.180 - - 0 - 1.82%
2019-09-26 0 1.100 1.100 1.150 1.100 1.110 36,000 39,620 1.1006 1.100 1.100 1.150 1.100 1.110 36,000 1.1006 -2.65%
2019-09-25 0 1.130 1.130 1.180 - - 0 0 - 1.130 1.130 1.180 - - 0 - 0.00%
2019-09-24 0 1.130 1.100 1.170 1.100 1.150 1,038,000 1,187,640 1.1442 1.130 1.100 1.170 1.100 1.150 1,038,000 1.1442 0.89%
2019-09-23 0 1.120 1.120 1.180 1.100 1.150 734,000 830,200 1.1311 1.120 1.120 1.180 1.100 1.150 734,000 1.1311 0.00%
2019-09-20 0 1.120 1.100 1.180 - - 0 0 - 1.120 1.100 1.180 - - 0 - 0.00%
2019-09-19 0 1.120 1.090 1.180 1.080 1.120 160,000 177,880 1.1118 1.120 1.090 1.180 1.080 1.120 160,000 1.1118 3.70%
2019-09-18 0 1.080 1.060 1.080 1.060 1.080 24,000 25,520 1.0633 1.080 1.060 1.080 1.060 1.080 24,000 1.0633 1.89%
2019-09-17 0 1.060 1.050 1.080 - - 8,000 8,640 1.0800 1.060 1.050 1.080 - - 8,000 1.0800 0.00%
2019-09-16 0 1.060 1.050 1.080 1.050 1.060 232,000 244,500 1.0539 1.060 1.050 1.080 1.050 1.060 232,000 1.0539 0.00%
2019-09-13 0 1.060 1.060 1.180 1.050 1.060 54,000 56,900 1.0537 1.060 1.060 1.180 1.050 1.060 54,000 1.0537 -0.93%
2019-09-12 0 1.070 1.070 1.130 - - 0 0 - 1.070 1.070 1.130 - - 0 - 0.00%
2019-09-11 0 1.070 1.070 1.130 - - 0 0 - 1.070 1.070 1.130 - - 0 - 7.00%
2019-09-10 0 1.000 1.000 1.080 1.000 1.000 6,000 6,000 1.0000 1.000 1.000 1.080 1.000 1.000 6,000 1.0000 -4.76%
2019-09-09 0 1.050 1.050 1.080 - - 0 0 - 1.050 1.050 1.080 - - 0 - 0.00%
2019-09-06 0 1.050 1.050 1.080 1.050 1.080 34,000 36,420 1.0712 1.050 1.050 1.080 1.050 1.080 34,000 1.0712 -0.94%
2019-09-05 0 1.060 1.030 1.080 - - 0 0 - 1.060 1.030 1.080 - - 0 - 0.00%
2019-09-04 0 1.060 1.060 1.130 - - 0 0 - 1.060 1.060 1.130 - - 0 - 0.95%
2019-09-03 0 1.050 1.050 1.130 - - 0 0 - 1.050 1.050 1.130 - - 0 - 0.00%
2019-09-02 0 1.050 1.050 1.130 1.010 1.010 6,000 6,060 1.0100 1.050 1.050 1.130 1.010 1.010 6,000 1.0100 0.00%
2019-08-30 0 1.050 1.050 1.130 1.050 1.050 8,500 8,890 1.0459 1.050 1.050 1.130 1.050 1.050 8,500 1.0459 -7.08%
2019-08-29 0 1.130 1.010 1.130 - - 0 0 - 1.130 1.010 1.130 - - 0 - 0.00%
2019-08-28 0 1.130 1.070 1.130 1.060 1.130 26,000 28,060 1.0792 1.130 1.070 1.130 1.060 1.130 26,000 1.0792 0.00%
2019-08-27 0 1.130 1.050 1.130 - - 0 0 - 1.130 1.050 1.130 - - 0 - -2.59%
2019-08-26 0 1.160 1.000 1.160 - - 0 0 - 1.160 1.000 1.160 - - 0 - -1.69%
2019-08-23 0 1.180 1.020 1.180 - - 0 0 - 1.180 1.020 1.180 - - 0 - 0.00%
2019-08-22 0 1.180 1.150 1.180 1.170 1.180 3,004,000 3,544,520 1.1799 1.180 1.150 1.180 1.170 1.180 3,004,000 1.1799 0.00%
2019-08-21 0 1.180 1.170 1.180 1.160 1.180 4,638,000 5,471,500 1.1797 1.180 1.170 1.180 1.160 1.180 4,638,000 1.1797 1.72%
2019-08-20 0 1.160 1.160 1.180 1.150 1.180 5,250,000 6,182,960 1.1777 1.160 1.160 1.180 1.150 1.180 5,250,000 1.1777 0.87%
2019-08-19 0 1.150 1.050 1.160 1.050 1.150 828,000 928,460 1.1213 1.150 1.050 1.160 1.050 1.150 828,000 1.1213 15.00%
2019-08-16 0 1.000 1.000 1.020 0.960 1.000 124,000 121,880 0.9829 1.000 1.000 1.020 0.960 1.000 124,000 0.9829 -9.09%
2019-08-15 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - -1.79%
2019-08-14 0 1.120 1.000 1.120 1.120 1.120 54,000 55,980 1.0367 1.120 1.000 1.120 1.120 1.120 54,000 1.0367 9.80%
2019-08-13 0 1.020 1.010 1.100 - - 0 0 - 1.020 1.010 1.100 - - 0 - 0.00%
2019-08-12 0 1.020 1.020 1.100 1.020 1.030 108,000 110,760 1.0256 1.020 1.020 1.100 1.020 1.030 108,000 1.0256 -0.97%
2019-08-09 0 1.030 1.020 1.080 1.030 1.040 44,000 45,720 1.0391 1.030 1.020 1.080 1.030 1.040 44,000 1.0391 -5.50%
2019-08-08 0 1.090 1.040 1.100 1.040 1.100 74,000 78,180 1.0565 1.090 1.040 1.100 1.040 1.100 74,000 1.0565 4.81%
2019-08-07 0 1.040 1.040 1.100 1.030 1.040 142,000 146,700 1.0331 1.040 1.040 1.100 1.030 1.040 142,000 1.0331 -0.95%
2019-08-06 0 1.050 1.040 1.190 1.030 1.050 86,000 89,860 1.0449 1.050 1.040 1.190 1.030 1.050 86,000 1.0449 -0.94%
2019-08-05 0 1.060 1.060 1.160 1.030 1.060 138,000 143,100 1.0370 1.060 1.060 1.160 1.030 1.060 138,000 1.0370 -4.50%
2019-08-02 0 1.110 1.030 1.110 - - 0 0 - 1.110 1.030 1.110 - - 0 - 0.00%
2019-08-01 0 1.110 1.110 1.180 - - 0 0 - 1.110 1.110 1.180 - - 0 - 5.71%
2019-07-31 0 1.050 1.050 1.160 - - 0 0 - 1.050 1.050 1.160 - - 0 - 0.96%
2019-07-30 0 1.040 1.030 1.180 1.030 1.090 396,000 417,400 1.0540 1.040 1.030 1.180 1.030 1.090 396,000 1.0540 -4.59%
2019-07-29 0 1.090 1.080 1.170 1.020 1.090 50,000 52,500 1.0500 1.090 1.080 1.170 1.020 1.090 50,000 1.0500 2.83%
2019-07-26 0 1.060 1.040 1.140 1.040 1.060 74,000 77,360 1.0454 1.060 1.040 1.140 1.040 1.060 74,000 1.0454 0.95%
2019-07-25 0 1.050 1.050 1.140 1.050 1.050 20,000 21,000 1.0500 1.050 1.050 1.140 1.050 1.050 20,000 1.0500 -7.89%
2019-07-24 0 1.140 1.000 1.140 - - 0 0 - 1.140 1.000 1.140 - - 0 - 0.00%
2019-07-23 0 1.140 1.000 1.160 - - 0 0 - 1.140 1.000 1.160 - - 0 - 0.00%
2019-07-22 0 1.140 1.010 1.170 - - 0 0 - 1.140 1.010 1.170 - - 0 - 0.00%
2019-07-19 0 1.140 1.140 1.180 1.140 1.140 52,000 59,280 1.1400 1.140 1.140 1.180 1.140 1.140 52,000 1.1400 -1.72%
2019-07-18 0 1.160 1.140 1.160 - - 0 0 - 1.160 1.140 1.160 - - 0 - 0.00%
2019-07-17 0 1.160 1.140 1.160 1.140 1.160 204,000 232,640 1.1404 1.160 1.140 1.160 1.140 1.160 204,000 1.1404 1.75%
2019-07-16 0 1.140 1.140 1.180 1.140 1.140 148,000 168,720 1.1400 1.140 1.140 1.180 1.140 1.140 148,000 1.1400 0.00%
2019-07-15 0 1.140 1.140 1.180 1.140 1.140 170,000 193,800 1.1400 1.140 1.140 1.180 1.140 1.140 170,000 1.1400 0.00%
2019-07-12 0 1.140 1.140 1.180 1.140 1.140 64,000 72,960 1.1400 1.140 1.140 1.180 1.140 1.140 64,000 1.1400 0.00%
2019-07-11 0 1.140 1.140 1.180 1.140 1.140 100,000 114,000 1.1400 1.140 1.140 1.180 1.140 1.140 100,000 1.1400 -3.39%
2019-07-10 0 1.180 1.140 1.180 1.140 1.180 14,000 16,080 1.1486 1.180 1.140 1.180 1.140 1.180 14,000 1.1486 2.61%
2019-07-09 0 1.150 1.140 1.150 1.140 1.180 1,836,000 2,156,140 1.1744 1.150 1.140 1.150 1.140 1.180 1,836,000 1.1744 0.88%
2019-07-08 0 1.140 1.140 1.180 1.140 1.180 80,000 91,360 1.1420 1.140 1.140 1.180 1.140 1.180 80,000 1.1420 0.00%
2019-07-05 0 1.140 1.140 1.180 - - 0 0 - 1.140 1.140 1.180 - - 0 - 0.00%
2019-07-04 0 1.140 1.140 1.180 1.140 1.150 320,000 367,960 1.1499 1.140 1.140 1.180 1.140 1.150 320,000 1.1499 0.00%
2019-07-03 0 1.140 1.140 1.190 1.140 1.150 206,000 234,940 1.1405 1.140 1.140 1.190 1.140 1.150 206,000 1.1405 -0.87%
2019-07-02 0 1.150 1.150 1.190 1.140 1.150 22,000 25,140 1.1427 1.150 1.150 1.190 1.140 1.150 22,000 1.1427 0.88%
2019-06-28 0 1.140 1.140 1.150 1.140 1.140 2,000 2,280 1.1400 1.140 1.140 1.150 1.140 1.140 2,000 1.1400 0.00%
2019-06-27 0 1.140 1.140 1.150 - - 0 0 - 1.140 1.140 1.150 - - 0 - 0.00%
2019-06-26 0 1.140 1.140 1.150 1.140 1.140 180,000 205,200 1.1400 1.140 1.140 1.150 1.140 1.140 180,000 1.1400 -0.87%
2019-06-25 0 1.150 1.140 1.150 - - 0 0 - 1.150 1.140 1.150 - - 0 - -0.86%
2019-06-24 0 1.160 1.140 1.160 - - 0 0 - 1.160 1.140 1.160 - - 0 - 0.00%
2019-06-21 0 1.160 1.140 1.160 1.160 1.160 606,000 702,960 1.1600 1.160 1.140 1.160 1.160 1.160 606,000 1.1600 0.00%
2019-06-20 0 1.160 1.160 1.170 1.160 1.160 26,000 30,160 1.1600 1.160 1.160 1.170 1.160 1.160 26,000 1.1600 0.00%
2019-06-19 0 1.160 1.160 1.170 1.160 1.160 100,000 116,000 1.1600 1.160 1.160 1.170 1.160 1.160 100,000 1.1600 0.00%
2019-06-18 0 1.160 1.160 1.190 1.160 1.180 4,000 4,680 1.1700 1.160 1.160 1.190 1.160 1.180 4,000 1.1700 -2.52%
2019-06-17 0 1.190 1.160 1.190 - - 0 0 - 1.190 1.160 1.190 - - 0 - 0.00%
2019-06-14 0 1.190 1.160 1.190 1.190 1.190 4,000 4,760 1.1900 1.190 1.160 1.190 1.190 1.190 4,000 1.1900 -0.83%
2019-06-13 0 1.200 1.160 1.200 1.160 1.200 18,000 21,320 1.1844 1.200 1.160 1.200 1.160 1.200 18,000 1.1844 3.45%
2019-06-12 0 1.160 1.160 1.200 1.160 1.160 144,000 167,040 1.1600 1.160 1.160 1.200 1.160 1.160 144,000 1.1600 0.00%
2019-06-11 0 1.160 1.160 1.190 1.160 1.160 18,000 20,880 1.1600 1.160 1.160 1.190 1.160 1.160 18,000 1.1600 0.00%
2019-06-10 0 1.160 1.160 1.200 1.160 1.160 230,000 266,800 1.1600 1.160 1.160 1.200 1.160 1.160 230,000 1.1600 0.00%
2019-06-06 0 1.160 1.160 1.200 1.160 1.160 8,000 9,280 1.1600 1.160 1.160 1.200 1.160 1.160 8,000 1.1600 0.00%
2019-06-05 0 1.160 1.160 1.200 1.160 1.160 14,000 16,240 1.1600 1.160 1.160 1.200 1.160 1.160 14,000 1.1600 0.00%
2019-06-04 0 1.160 1.160 1.180 1.160 1.160 10,000 11,600 1.1600 1.160 1.160 1.180 1.160 1.160 10,000 1.1600 -2.52%
2019-06-03 0 1.190 1.160 1.200 1.160 1.190 74,000 85,960 1.1616 1.190 1.160 1.200 1.160 1.190 74,000 1.1616 3.48%
2019-05-31 0 1.150 1.150 1.210 1.150 1.150 24,000 27,600 1.1500 1.150 1.150 1.210 1.150 1.150 24,000 1.1500 0.00%
2019-05-30 0 1.150 1.150 1.210 1.150 1.150 12,000 13,800 1.1500 1.150 1.150 1.210 1.150 1.150 12,000 1.1500 0.00%
2019-05-29 0 1.150 1.150 1.210 1.150 1.150 12,000 13,800 1.1500 1.150 1.150 1.210 1.150 1.150 12,000 1.1500 0.88%
2019-05-28 0 1.140 1.140 1.180 1.140 1.140 8,000 9,120 1.1400 1.140 1.140 1.180 1.140 1.140 8,000 1.1400 -3.39%
2019-05-27 0 1.180 1.140 1.170 1.140 1.190 60,000 68,840 1.1473 1.180 1.140 1.170 1.140 1.190 60,000 1.1473 5.36%
2019-05-24 0 1.120 1.120 1.180 1.120 1.150 100,000 113,540 1.1354 1.120 1.120 1.180 1.120 1.150 100,000 1.1354 -2.61%
2019-05-23 0 1.150 1.120 1.150 1.120 1.150 14,000 15,800 1.1286 1.150 1.120 1.150 1.120 1.150 14,000 1.1286 2.68%
2019-05-22 0 1.120 1.120 1.150 - - 0 0 - 1.120 1.120 1.150 - - 0 - 0.00%
2019-05-21 0 1.120 1.120 1.150 1.120 1.120 240,000 268,800 1.1200 1.120 1.120 1.150 1.120 1.120 240,000 1.1200 -2.61%
2019-05-20 0 1.150 1.100 1.150 - - 0 0 - 1.150 1.100 1.150 - - 0 - 0.00%
2019-05-17 0 1.150 1.100 1.150 - - 0 0 - 1.150 1.100 1.150 - - 0 - 0.00%
2019-05-16 0 1.150 1.080 1.150 - - 0 0 - 1.150 1.080 1.150 - - 0 - 0.00%
2019-05-15 0 1.150 1.080 1.150 1.150 1.150 50,000 57,500 1.1500 1.150 1.080 1.150 1.150 1.150 50,000 1.1500 0.88%
2019-05-14 0 1.140 1.070 1.150 - - 0 0 - 1.140 1.070 1.150 - - 0 - 0.00%
2019-05-10 0 1.140 1.100 1.140 1.100 1.140 24,000 26,560 1.1067 1.140 1.100 1.140 1.100 1.140 24,000 1.1067 4.59%
2019-05-09 0 1.090 1.090 1.150 1.090 1.100 46,000 50,440 1.0965 1.090 1.090 1.150 1.090 1.100 46,000 1.0965 -0.91%
2019-05-08 0 1.100 1.100 1.140 1.090 1.100 582,000 634,420 1.0901 1.100 1.100 1.140 1.090 1.100 582,000 1.0901 -3.51%
2019-05-07 0 1.140 1.090 1.140 1.140 1.150 166,000 189,740 1.1430 1.140 1.090 1.140 1.140 1.150 166,000 1.1430 2.70%
2019-05-06 0 1.110 1.100 1.130 1.100 1.130 38,000 42,320 1.1137 1.110 1.100 1.130 1.100 1.130 38,000 1.1137 1.83%
2019-05-03 0 1.090 1.090 1.150 - - 0 0 - 1.090 1.090 1.150 - - 0 - 0.93%
2019-05-02 0 1.080 1.070 1.130 1.080 1.080 12,000 12,960 1.0800 1.080 1.070 1.130 1.080 1.080 12,000 1.0800 0.93%
2019-04-30 0 1.070 1.070 1.140 1.070 1.100 140,000 152,020 1.0859 1.070 1.070 1.140 1.070 1.100 140,000 1.0859 -1.83%
2019-04-29 0 1.090 1.090 1.130 1.050 1.130 150,000 163,720 1.0915 1.090 1.090 1.130 1.050 1.130 150,000 1.0915 3.81%
2019-04-26 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - 0.00%
2019-04-25 0 1.050 1.020 1.060 1.000 1.140 1,962,000 2,002,340 1.0206 1.050 1.020 1.060 1.000 1.140 1,962,000 1.0206 -8.70%
2019-04-24 0 1.150 1.150 1.250 1.150 1.150 16,000 18,400 1.1500 1.150 1.150 1.250 1.150 1.150 16,000 1.1500 -4.96%
2019-04-23 0 1.210 1.150 1.250 - - 0 0 - 1.210 1.150 1.250 - - 0 - 0.00%
2019-04-18 0 1.210 1.190 1.230 1.160 1.240 438,000 523,840 1.1960 1.210 1.190 1.230 1.160 1.240 438,000 1.1960 6.14%
2019-04-17 0 1.140 1.140 1.160 1.140 1.140 30,000 34,200 1.1400 1.140 1.140 1.160 1.140 1.140 30,000 1.1400 0.00%
2019-04-16 0 1.140 1.140 1.160 1.140 1.140 26,000 29,640 1.1400 1.140 1.140 1.160 1.140 1.140 26,000 1.1400 -1.72%
2019-04-15 0 1.160 1.130 1.160 1.100 1.170 58,000 64,800 1.1172 1.160 1.130 1.160 1.100 1.170 58,000 1.1172 0.00%
2019-04-12 0 1.160 1.150 1.190 1.160 1.160 20,000 23,200 1.1600 1.160 1.150 1.190 1.160 1.160 20,000 1.1600 -2.52%
2019-04-11 0 1.190 1.150 1.250 - - 0 0 - 1.190 1.150 1.250 - - 0 - 0.00%
2019-04-10 0 1.190 1.160 1.250 1.190 1.190 10,000 11,900 1.1900 1.190 1.160 1.250 1.190 1.190 10,000 1.1900 0.00%
2019-04-09 0 1.190 1.190 1.270 1.180 1.210 40,000 47,960 1.1990 1.190 1.190 1.270 1.180 1.210 40,000 1.1990 -4.03%
2019-04-08 0 1.240 1.220 1.290 - - 0 0 - 1.240 1.220 1.290 - - 0 - 0.00%
2019-04-04 0 1.240 1.210 1.470 1.220 1.240 40,000 49,200 1.2300 1.240 1.210 1.470 1.220 1.240 40,000 1.2300 -2.36%
2019-04-03 0 1.270 1.210 1.500 - - 0 0 - 1.270 1.210 1.500 - - 0 - 0.00%
2019-04-02 0 1.270 1.210 1.270 1.210 1.270 30,000 36,540 1.2180 1.270 1.210 1.270 1.210 1.270 30,000 1.2180 0.00%
2019-04-01 0 1.270 1.180 1.270 1.280 1.280 20,000 25,600 1.2800 1.270 1.180 1.270 1.280 1.280 20,000 1.2800 -1.55%
2019-03-29 0 1.290 1.220 1.290 1.280 1.290 16,000 20,500 1.2813 1.290 1.220 1.290 1.280 1.290 16,000 1.2813 0.78%
2019-03-28 0 1.280 1.200 1.280 1.240 1.280 40,000 49,760 1.2440 1.280 1.200 1.280 1.240 1.280 40,000 1.2440 -0.78%
2019-03-27 0 1.290 1.190 1.290 1.270 1.300 26,000 33,280 1.2800 1.290 1.190 1.290 1.270 1.300 26,000 1.2800 1.57%
2019-03-26 0 1.270 1.180 1.290 1.270 1.280 284,000 362,520 1.2765 1.270 1.180 1.290 1.270 1.280 284,000 1.2765 -0.78%
2019-03-25 0 1.280 1.180 1.280 1.220 1.290 118,000 145,020 1.2290 1.280 1.180 1.280 1.220 1.290 118,000 1.2290 6.67%
2019-03-22 0 1.200 1.200 1.220 1.180 1.230 124,000 149,180 1.2031 1.200 1.200 1.220 1.180 1.230 124,000 1.2031 -0.83%
2019-03-21 0 1.210 1.210 1.220 1.160 1.220 272,000 328,200 1.2066 1.210 1.210 1.220 1.160 1.220 272,000 1.2066 8.04%
2019-03-20 0 1.120 1.120 1.200 1.120 1.210 262,000 313,920 1.1982 1.120 1.120 1.200 1.120 1.210 262,000 1.1982 -5.88%
2019-03-19 0 1.190 1.110 1.190 1.180 1.200 96,000 113,580 1.1831 1.190 1.110 1.190 1.180 1.200 96,000 1.1831 0.85%
2019-03-18 0 1.180 1.100 1.180 - - 0 0 - 1.180 1.100 1.180 - - 0 - 0.00%
2019-03-15 0 1.180 1.120 1.180 - - 0 0 - 1.180 1.120 1.180 - - 0 - -2.48%
2019-03-14 0 1.210 1.130 1.210 1.170 1.240 256,000 303,960 1.1873 1.210 1.130 1.210 1.170 1.240 256,000 1.1873 1.68%
2019-03-13 0 1.190 1.180 1.190 1.180 1.190 212,000 247,260 1.1663 1.190 1.180 1.190 1.180 1.190 212,000 1.1663 -1.65%
2019-03-12 0 1.210 1.100 1.210 1.120 1.230 304,000 340,980 1.1216 1.210 1.100 1.210 1.120 1.230 304,000 1.1216 7.08%
2019-03-11 0 1.130 1.130 1.150 1.130 1.160 108,000 123,660 1.1450 1.130 1.130 1.150 1.130 1.160 108,000 1.1450 -1.74%
2019-03-08 0 1.150 1.060 1.150 1.150 1.160 32,000 37,080 1.1588 1.150 1.060 1.150 1.150 1.160 32,000 1.1588 0.00%
2019-03-07 0 1.150 1.120 1.150 - - 0 0 - 1.150 1.120 1.150 - - 0 - 0.00%
2019-03-06 0 1.150 1.150 1.200 1.150 1.210 190,000 221,220 1.1643 1.150 1.150 1.200 1.150 1.210 190,000 1.1643 -5.74%
2019-03-05 0 1.220 1.130 1.240 - - 0 0 - 1.220 1.130 1.240 - - 0 - 0.00%
2019-03-04 0 1.220 1.180 1.240 - - 0 0 - 1.220 1.180 1.240 - - 0 - 0.00%
2019-03-01 0 1.220 1.130 1.240 - - 0 0 - 1.220 1.130 1.240 - - 0 - 0.00%
2019-02-28 0 1.220 1.220 1.280 1.200 1.220 220,000 267,100 1.2141 1.220 1.220 1.280 1.200 1.220 220,000 1.2141 0.00%
2019-02-27 0 1.220 1.160 1.220 - - 0 0 - 1.220 1.160 1.220 - - 0 - 0.00%
2019-02-26 0 1.220 1.190 1.240 - - 0 0 - 1.220 1.190 1.240 - - 0 - 0.00%
2019-02-25 0 1.220 1.150 1.220 1.130 1.220 32,000 37,880 1.1838 1.220 1.150 1.220 1.130 1.220 32,000 1.1838 0.00%
2019-02-22 0 1.220 1.140 1.270 - - 0 0 - 1.220 1.140 1.270 - - 0 - 0.00%
2019-02-21 0 1.220 1.130 1.240 1.140 1.230 6,000 7,180 1.1967 1.220 1.130 1.240 1.140 1.230 6,000 1.1967 7.96%
2019-02-20 0 1.130 1.130 1.260 - - 0 0 - 1.130 1.130 1.260 - - 0 - 0.00%
2019-02-19 0 1.130 1.130 1.260 1.130 1.170 28,000 32,560 1.1629 1.130 1.130 1.260 1.130 1.170 28,000 1.1629 -8.87%
2019-02-18 0 1.240 1.170 1.270 - - 0 0 - 1.240 1.170 1.270 - - 0 - 0.00%
2019-02-15 0 1.240 1.180 1.240 1.260 1.260 12,000 15,120 1.2600 1.240 1.180 1.240 1.260 1.260 12,000 1.2600 -2.36%
2019-02-14 0 1.270 1.180 1.270 1.220 1.270 24,000 29,480 1.2283 1.270 1.180 1.270 1.220 1.270 24,000 1.2283 4.10%
2019-02-13 0 1.220 1.220 1.230 1.200 1.250 32,000 39,220 1.2256 1.220 1.220 1.230 1.200 1.250 32,000 1.2256 1.67%
2019-02-12 0 1.200 1.130 1.200 - - 0 0 - 1.200 1.130 1.200 - - 0 - 0.00%
2019-02-11 0 1.200 1.130 1.230 1.100 1.200 38,000 45,000 1.1842 1.200 1.130 1.230 1.100 1.200 38,000 1.1842 6.19%
2019-02-08 0 1.130 1.100 1.180 - - 0 0 - 1.130 1.100 1.180 - - 0 - 0.00%
2019-02-04 0 1.130 1.110 1.190 1.130 1.130 78,000 88,140 1.1300 1.130 1.110 1.190 1.130 1.130 78,000 1.1300 2.73%
2019-02-01 0 1.100 1.080 1.120 1.100 1.120 56,000 61,880 1.1050 1.100 1.080 1.120 1.100 1.120 56,000 1.1050 -0.90%
2019-01-31 0 1.110 1.080 1.120 - - 0 0 - 1.110 1.080 1.120 - - 0 - 0.00%
2019-01-30 0 1.110 1.080 1.120 1.080 1.110 34,000 36,780 1.0818 1.110 1.080 1.120 1.080 1.110 34,000 1.0818 -0.89%
2019-01-29 0 1.120 1.080 1.130 - - 0 0 - 1.120 1.080 1.130 - - 0 - 0.00%
2019-01-28 0 1.120 1.120 1.130 1.120 1.120 24,000 26,880 1.1200 1.120 1.120 1.130 1.120 1.120 24,000 1.1200 3.70%
2019-01-25 0 1.080 1.080 1.130 1.080 1.080 20,000 21,600 1.0800 1.080 1.080 1.130 1.080 1.080 20,000 1.0800 -3.57%
2019-01-24 0 1.120 1.080 1.130 1.080 1.120 12,000 13,040 1.0867 1.120 1.080 1.130 1.080 1.120 12,000 1.0867 -0.88%
2019-01-23 0 1.130 1.080 1.130 - - 0 0 - 1.130 1.080 1.130 - - 0 - 0.00%
2019-01-22 0 1.130 1.080 1.130 - - 0 0 - 1.130 1.080 1.130 - - 0 - 0.00%
2019-01-21 0 1.130 1.080 1.130 - - 0 0 - 1.130 1.080 1.130 - - 0 - 0.00%
2019-01-18 0 1.130 1.060 1.130 1.120 1.130 24,000 27,060 1.1275 1.130 1.060 1.130 1.120 1.130 24,000 1.1275 2.73%
2019-01-17 0 1.100 1.070 1.130 - - 0 0 - 1.100 1.070 1.130 - - 0 - 0.00%
2019-01-16 0 1.100 1.100 1.130 - - 0 0 - 1.100 1.100 1.130 - - 0 - 0.00%
2019-01-15 0 1.100 1.090 1.130 1.100 1.130 100,000 112,220 1.1222 1.100 1.090 1.130 1.100 1.130 100,000 1.1222 -1.79%
2019-01-14 0 1.120 1.120 1.210 1.110 1.120 40,000 44,600 1.1150 1.120 1.120 1.210 1.110 1.120 40,000 1.1150 -1.75%
2019-01-11 0 1.140 1.110 1.190 - - 0 0 - 1.140 1.110 1.190 - - 0 - 0.00%
2019-01-10 0 1.140 1.080 1.200 - - 0 0 - 1.140 1.080 1.200 - - 0 - 0.00%
2019-01-09 0 1.140 1.120 1.180 - - 0 0 - 1.140 1.120 1.180 - - 0 - 0.00%
2019-01-08 0 1.140 1.140 1.200 1.120 1.120 30,000 33,600 1.1200 1.140 1.140 1.200 1.120 1.120 30,000 1.1200 -3.39%
2019-01-07 0 1.180 1.130 1.180 - - 0 0 - 1.180 1.130 1.180 - - 0 - 0.00%
2019-01-04 0 1.180 1.100 1.200 - - 0 0 - 1.180 1.100 1.200 - - 0 - 0.00%
2019-01-03 0 1.180 1.110 1.180 - - 0 0 - 1.180 1.110 1.180 - - 0 - 0.00%
2019-01-02 0 1.180 1.110 1.180 - - 0 0 - 1.180 1.110 1.180 - - 0 - 0.00%
2018-12-31 0 1.180 1.110 1.180 1.180 1.180 2,000 2,360 1.1800 1.180 1.110 1.180 1.180 1.180 2,000 1.1800 1.72%
2018-12-28 0 1.160 1.100 1.210 - - 0 0 - 1.160 1.100 1.210 - - 0 - 0.00%
2018-12-27 0 1.160 1.110 1.180 1.090 1.180 550,000 644,280 1.1714 1.160 1.110 1.180 1.090 1.180 550,000 1.1714 1.75%
2018-12-24 0 1.140 1.090 1.160 - - 0 0 - 1.140 1.090 1.160 - - 0 - 0.00%
2018-12-21 0 1.140 1.100 1.160 - - 0 0 - 1.140 1.100 1.160 - - 0 - 0.00%
2018-12-20 0 1.140 1.110 1.160 - - 0 0 - 1.140 1.110 1.160 - - 0 - 0.00%
2018-12-19 0 1.140 1.110 1.160 - - 0 0 - 1.140 1.110 1.160 - - 0 - 0.00%
2018-12-18 0 1.140 1.090 1.180 1.140 1.140 4,000 4,560 1.1400 1.140 1.090 1.180 1.140 1.140 4,000 1.1400 0.00%
2018-12-17 0 1.140 1.140 1.200 1.140 1.140 2,000 2,280 1.1400 1.140 1.140 1.200 1.140 1.140 2,000 1.1400 0.00%
2018-12-14 0 1.140 1.140 1.210 - - 0 0 - 1.140 1.140 1.210 - - 0 - 0.00%
2018-12-13 0 1.140 1.140 1.150 1.130 1.140 422,000 480,860 1.1395 1.140 1.140 1.150 1.130 1.140 422,000 1.1395 0.00%
2018-12-12 0 1.140 1.140 1.210 1.140 1.150 70,000 80,200 1.1457 1.140 1.140 1.210 1.140 1.150 70,000 1.1457 -6.56%
2018-12-11 0 1.220 1.110 1.220 1.220 1.240 6,000 7,360 1.2267 1.220 1.110 1.220 1.220 1.240 6,000 1.2267 9.91%
2018-12-10 0 1.110 1.110 1.200 1.110 1.110 106,000 117,660 1.1100 1.110 1.110 1.200 1.110 1.110 106,000 1.1100 0.00%
2018-12-07 0 1.110 1.110 1.200 - - 0 0 - 1.110 1.110 1.200 - - 0 - 0.00%
2018-12-06 0 1.110 1.110 1.180 1.110 1.120 20,000 22,300 1.1150 1.110 1.110 1.180 1.110 1.120 20,000 1.1150 -0.89%
2018-12-05 0 1.120 1.120 1.210 1.120 1.120 10,000 11,200 1.1200 1.120 1.120 1.210 1.120 1.120 10,000 1.1200 0.00%
2018-12-04 0 1.120 1.120 1.210 - - 0 0 - 1.120 1.120 1.210 - - 0 - 0.00%
2018-12-03 0 1.120 1.120 1.210 1.120 1.160 62,000 71,440 1.1523 1.120 1.120 1.210 1.120 1.160 62,000 1.1523 -5.88%
2018-11-30 0 1.190 1.190 1.240 - - 0 0 - 1.190 1.190 1.240 - - 0 - 0.00%
2018-11-29 0 1.190 1.190 1.270 1.190 1.200 84,000 100,160 1.1924 1.190 1.190 1.270 1.190 1.200 84,000 1.1924 -0.83%
2018-11-28 0 1.200 1.190 1.200 - - 0 0 - 1.200 1.190 1.200 - - 0 - -0.83%
2018-11-27 0 1.210 1.190 1.210 - - 0 0 - 1.210 1.190 1.210 - - 0 - 0.00%
2018-11-26 0 1.210 1.190 1.210 1.190 1.210 32,000 38,360 1.1988 1.210 1.190 1.210 1.190 1.210 32,000 1.1988 -1.63%
2018-11-23 0 1.230 1.200 1.230 1.230 1.230 32,000 39,360 1.2300 1.230 1.200 1.230 1.230 1.230 32,000 1.2300 -0.81%
2018-11-22 0 1.240 1.210 1.250 1.200 1.240 816,000 981,780 1.2032 1.240 1.210 1.250 1.200 1.240 816,000 1.2032 4.20%
2018-11-21 0 1.190 1.190 1.200 1.190 1.190 132,000 157,080 1.1900 1.190 1.190 1.200 1.190 1.190 132,000 1.1900 -0.83%
2018-11-20 0 1.200 1.190 1.200 1.190 1.200 22,000 26,200 1.1909 1.200 1.190 1.200 1.190 1.200 22,000 1.1909 0.00%
2018-11-19 0 1.200 1.200 1.250 - - 0 0 - 1.200 1.200 1.250 - - 0 - 0.84%
2018-11-16 0 1.190 1.190 1.250 - - 0 0 - 1.190 1.190 1.250 - - 0 - 0.85%
2018-11-15 0 1.180 1.180 1.250 - - 0 0 - 1.180 1.180 1.250 - - 0 - 0.00%
2018-11-14 0 1.180 1.180 1.250 1.180 1.190 230,000 271,460 1.1803 1.180 1.180 1.250 1.180 1.190 230,000 1.1803 -0.84%
2018-11-13 0 1.190 1.180 1.190 1.180 1.190 64,000 75,900 1.1859 1.190 1.180 1.190 1.180 1.190 64,000 1.1859 0.85%
2018-11-12 0 1.180 1.180 1.240 1.180 1.250 130,000 158,960 1.2228 1.180 1.180 1.240 1.180 1.250 130,000 1.2228 -3.28%
2018-11-09 0 1.220 1.170 1.220 - - 0 0 - 1.220 1.170 1.220 - - 0 - 0.00%
2018-11-08 0 1.220 1.180 1.220 - - 0 0 - 1.220 1.180 1.220 - - 0 - 0.00%
2018-11-07 0 1.220 1.170 1.220 - - 0 0 - 1.220 1.170 1.220 - - 0 - 0.00%
2018-11-06 0 1.220 1.180 1.220 - - 0 0 - 1.220 1.180 1.220 - - 0 - 0.00%
2018-11-05 0 1.220 1.150 1.220 - - 0 0 - 1.220 1.150 1.220 - - 0 - 0.00%
2018-11-02 0 1.220 1.180 1.220 1.130 1.230 780,000 912,740 1.1702 1.220 1.180 1.220 1.130 1.230 780,000 1.1702 9.91%
2018-11-01 0 1.110 1.110 1.120 1.110 1.110 120,000 133,200 1.1100 1.110 1.110 1.120 1.110 1.110 120,000 1.1100 0.00%
2018-10-31 0 1.110 1.110 1.140 1.110 1.110 400,000 444,000 1.1100 1.110 1.110 1.140 1.110 1.110 400,000 1.1100 0.00%
2018-10-30 0 1.110 1.110 1.130 1.050 1.110 470,000 515,260 1.0963 1.110 1.110 1.130 1.050 1.110 470,000 1.0963 0.00%
2018-10-29 0 1.110 1.100 1.150 - - 0 0 - 1.110 1.100 1.150 - - 0 - 0.00%
2018-10-26 0 1.110 1.070 1.110 1.110 1.110 14,000 15,540 1.1100 1.110 1.070 1.110 1.110 1.110 14,000 1.1100 0.00%
2018-10-25 0 1.110 1.110 1.130 1.110 1.130 1,072,000 1,207,920 1.1268 1.110 1.110 1.130 1.110 1.130 1,072,000 1.1268 -1.77%
2018-10-24 0 1.130 1.130 1.180 1.130 1.130 100,000 113,000 1.1300 1.130 1.130 1.180 1.130 1.130 100,000 1.1300 0.00%
2018-10-23 0 1.130 1.130 1.160 - - 0 0 - 1.130 1.130 1.160 - - 0 - 0.00%
2018-10-22 0 1.130 1.120 1.180 1.120 1.120 20,000 22,400 1.1200 1.130 1.120 1.180 1.120 1.120 20,000 1.1200 -0.88%
2018-10-19 0 1.140 1.120 1.140 1.100 1.140 94,000 103,960 1.1060 1.140 1.120 1.140 1.100 1.140 94,000 1.1060 1.79%
2018-10-18 0 1.120 1.120 1.160 - - 0 0 - 1.120 1.120 1.160 - - 0 - 0.00%
2018-10-16 0 1.120 1.120 1.170 1.120 1.130 50,000 56,040 1.1208 1.120 1.120 1.170 1.120 1.130 50,000 1.1208 -1.75%
2018-10-15 0 1.140 1.130 1.140 1.130 1.150 1,988,000 2,286,080 1.1499 1.140 1.130 1.140 1.130 1.150 1,988,000 1.1499 2.70%
2018-10-12 0 1.110 1.110 1.150 1.100 1.190 606,000 674,620 1.1132 1.110 1.110 1.150 1.100 1.190 606,000 1.1132 -3.48%
2018-10-11 0 1.150 1.100 1.150 - - 0 0 - 1.150 1.100 1.150 - - 0 - -1.71%
2018-10-10 0 1.170 1.130 1.170 1.100 1.170 1,814,000 2,096,400 1.1557 1.170 1.130 1.170 1.100 1.170 1,814,000 1.1557 6.36%
2018-10-09 0 1.100 1.100 1.140 1.100 1.150 98,000 108,100 1.1031 1.100 1.100 1.140 1.100 1.150 98,000 1.1031 -4.35%
2018-10-08 0 1.150 1.150 1.200 - - 0 0 - 1.150 1.150 1.200 - - 0 - 0.00%
2018-10-05 0 1.150 1.130 1.150 1.150 1.150 12,000 13,800 1.1500 1.150 1.130 1.150 1.150 1.150 12,000 1.1500 0.00%
2018-10-04 0 1.150 1.150 1.180 1.150 1.150 8,000 9,200 1.1500 1.150 1.150 1.180 1.150 1.150 8,000 1.1500 -2.54%
2018-10-03 0 1.180 1.140 1.190 1.140 1.210 222,000 261,080 1.1760 1.180 1.140 1.190 1.140 1.210 222,000 1.1760 3.51%
2018-10-02 0 1.140 1.140 1.180 1.130 1.210 166,000 196,740 1.1852 1.140 1.140 1.180 1.130 1.210 166,000 1.1852 1.79%
2018-09-28 0 1.120 1.120 1.140 1.120 1.140 304,000 345,520 1.1366 1.120 1.120 1.140 1.120 1.140 304,000 1.1366 -2.61%
2018-09-27 0 1.150 1.140 1.150 1.160 1.160 20,000 23,200 1.1600 1.150 1.140 1.150 1.160 1.160 20,000 1.1600 0.88%
2018-09-26 0 1.140 1.130 1.160 1.130 1.150 286,000 325,980 1.1398 1.140 1.130 1.160 1.130 1.150 286,000 1.1398 0.88%
2018-09-24 0 1.130 1.130 1.160 1.110 1.160 274,000 314,840 1.1491 1.130 1.130 1.160 1.110 1.160 274,000 1.1491 -3.42%
2018-09-21 0 1.170 1.160 1.220 1.160 1.160 300,000 348,000 1.1600 1.170 1.160 1.220 1.160 1.160 300,000 1.1600 0.00%
2018-09-20 0 1.170 1.170 1.210 1.170 1.210 538,000 644,880 1.1987 1.170 1.170 1.210 1.170 1.210 538,000 1.1987 -1.68%
2018-09-19 0 1.190 1.190 1.210 1.190 1.230 230,000 278,220 1.2097 1.190 1.190 1.210 1.190 1.230 230,000 1.2097 1.71%
2018-09-18 0 1.170 1.170 1.180 1.160 1.190 1,240,000 1,455,400 1.1737 1.170 1.170 1.180 1.160 1.190 1,240,000 1.1737 -1.68%
2018-09-17 0 1.190 1.190 1.240 1.150 1.240 3,268,000 3,765,060 1.1521 1.190 1.190 1.240 1.150 1.240 3,268,000 1.1521 3.48%
2018-09-14 0 1.150 1.150 1.160 1.150 1.160 434,000 500,100 1.1523 1.150 1.150 1.160 1.150 1.160 434,000 1.1523 -0.86%
2018-09-13 0 1.160 1.160 1.180 1.160 1.160 516,000 598,560 1.1600 1.160 1.160 1.180 1.160 1.160 516,000 1.1600 0.87%
2018-09-12 0 1.150 1.150 1.190 1.150 1.280 118,000 137,080 1.1617 1.150 1.150 1.190 1.150 1.280 118,000 1.1617 0.00%
2018-09-11 0 1.150 1.140 1.220 1.150 1.160 210,000 242,040 1.1526 1.150 1.140 1.220 1.150 1.160 210,000 1.1526 -0.86%
2018-09-10 0 1.160 1.160 1.180 1.160 1.160 390,000 452,400 1.1600 1.160 1.160 1.180 1.160 1.160 390,000 1.1600 -1.69%
2018-09-07 0 1.180 1.160 1.240 1.160 1.180 80,000 93,400 1.1675 1.180 1.160 1.240 1.160 1.180 80,000 1.1675 -0.84%
2018-09-06 0 1.190 1.170 1.190 - - 0 0 - 1.190 1.170 1.190 - - 0 - 0.00%
2018-09-05 0 1.190 1.190 1.200 1.150 1.190 524,000 615,940 1.1755 1.190 1.190 1.200 1.150 1.190 524,000 1.1755 -0.83%
2018-09-04 0 1.200 1.200 1.210 1.200 1.200 552,000 662,400 1.2000 1.200 1.200 1.210 1.200 1.200 552,000 1.2000 -4.00%
2018-09-03 0 1.250 1.220 1.250 1.180 1.290 690,000 861,240 1.2482 1.250 1.220 1.250 1.180 1.290 690,000 1.2482 5.04%
2018-08-31 0 1.190 1.170 1.190 1.190 1.190 4,000 4,760 1.1900 1.190 1.170 1.190 1.190 1.190 4,000 1.1900 0.00%
2018-08-30 0 1.190 1.180 1.190 1.180 1.200 394,000 469,040 1.1905 1.190 1.180 1.190 1.180 1.200 394,000 1.1905 0.00%
2018-08-29 0 1.190 1.190 1.210 1.160 1.200 2,554,000 2,993,500 1.1721 1.190 1.190 1.210 1.160 1.200 2,554,000 1.1721 1.71%
2018-08-28 0 1.170 1.160 1.170 1.130 1.180 1,616,000 1,879,080 1.1628 1.170 1.160 1.170 1.130 1.180 1,616,000 1.1628 -0.85%
2018-08-27 0 1.180 1.170 1.240 1.180 1.180 2,000 2,360 1.1800 1.180 1.170 1.240 1.180 1.180 2,000 1.1800 0.00%
2018-08-24 0 1.180 1.180 1.200 1.160 1.180 120,000 140,360 1.1697 1.180 1.180 1.200 1.160 1.180 120,000 1.1697 1.72%
2018-08-23 0 1.160 1.160 1.190 1.160 1.180 50,000 58,240 1.1648 1.160 1.160 1.190 1.160 1.180 50,000 1.1648 -1.69%
2018-08-22 0 1.180 1.170 1.190 1.160 1.180 20,000 23,380 1.1690 1.180 1.170 1.190 1.160 1.180 20,000 1.1690 0.85%
2018-08-21 0 1.170 1.170 1.180 1.150 1.170 58,000 67,260 1.1597 1.170 1.170 1.180 1.150 1.170 58,000 1.1597 0.00%
2018-08-20 0 1.170 1.170 1.250 1.170 1.170 114,000 133,380 1.1700 1.170 1.170 1.250 1.170 1.170 114,000 1.1700 -0.85%
2018-08-17 0 1.180 1.170 1.180 1.180 1.200 422,000 501,120 1.1875 1.180 1.170 1.180 1.180 1.200 422,000 1.1875 -1.67%
2018-08-16 0 1.200 1.190 1.200 1.200 1.230 386,000 465,580 1.2062 1.200 1.190 1.200 1.200 1.230 386,000 1.2062 -2.44%
2018-08-15 0 1.230 1.230 1.250 1.230 1.260 596,000 742,420 1.2457 1.230 1.230 1.250 1.230 1.260 596,000 1.2457 -2.38%
2018-08-14 0 1.260 1.260 1.310 1.260 1.290 32,000 40,380 1.2619 1.260 1.260 1.310 1.260 1.290 32,000 1.2619 0.00%
2018-08-13 0 1.260 1.260 1.280 1.260 1.270 190,000 240,500 1.2658 1.260 1.260 1.280 1.260 1.270 190,000 1.2658 0.00%
2018-08-10 0 1.260 1.260 1.270 1.260 1.280 860,000 1,088,100 1.2652 1.260 1.260 1.270 1.260 1.280 860,000 1.2652 -0.79%
2018-08-09 0 1.270 1.270 1.290 1.270 1.270 52,000 66,040 1.2700 1.270 1.270 1.290 1.270 1.270 52,000 1.2700 -0.78%
2018-08-08 0 1.280 1.280 1.290 1.280 1.290 204,000 261,180 1.2803 1.280 1.280 1.290 1.280 1.290 204,000 1.2803 0.00%
2018-08-07 0 1.280 1.280 1.290 1.280 1.290 332,000 425,960 1.2830 1.280 1.280 1.290 1.280 1.290 332,000 1.2830 0.00%
2018-08-06 0 1.280 1.280 1.310 1.280 1.290 162,000 207,860 1.2831 1.280 1.280 1.310 1.280 1.290 162,000 1.2831 -0.78%
2018-08-03 0 1.290 1.290 1.310 1.290 1.290 96,000 123,840 1.2900 1.290 1.290 1.310 1.290 1.290 96,000 1.2900 0.00%
2018-08-02 0 1.290 1.290 1.320 1.290 1.300 478,000 616,920 1.2906 1.290 1.290 1.320 1.290 1.300 478,000 1.2906 -0.77%
2018-08-01 0 1.300 1.290 1.300 1.300 1.320 632,000 827,500 1.3093 1.300 1.290 1.300 1.300 1.320 632,000 1.3093 -1.52%
2018-07-31 0 1.320 1.320 1.340 1.320 1.320 84,000 110,880 1.3200 1.320 1.320 1.340 1.320 1.320 84,000 1.3200 -0.75%
2018-07-30 0 1.330 1.310 1.350 1.300 1.350 486,000 641,560 1.3201 1.330 1.310 1.350 1.300 1.350 486,000 1.3201 0.00%
2018-07-27 0 1.330 1.320 1.350 1.320 1.350 374,000 498,480 1.3328 1.330 1.320 1.350 1.320 1.350 374,000 1.3328 -2.21%
2018-07-26 0 1.360 1.310 1.360 1.370 1.370 10,000 13,700 1.3700 1.360 1.310 1.360 1.370 1.370 10,000 1.3700 3.03%
2018-07-25 0 1.320 1.320 1.350 1.320 1.400 348,000 473,640 1.3610 1.320 1.320 1.350 1.320 1.400 348,000 1.3610 -2.22%
2018-07-24 0 1.350 1.320 1.350 1.300 1.350 16,262,000 21,462,160 1.3198 1.350 1.320 1.350 1.300 1.350 16,262,000 1.3198 3.85%
2018-07-23 0 1.300 1.300 1.310 1.290 1.300 190,000 245,700 1.2932 1.300 1.300 1.310 1.290 1.300 190,000 1.2932 0.00%
2018-07-20 0 1.300 1.290 1.300 1.280 1.300 556,000 719,100 1.2933 1.300 1.290 1.300 1.280 1.300 556,000 1.2933 0.00%
2018-07-19 0 1.300 1.290 1.300 1.260 1.310 800,000 1,027,980 1.2850 1.300 1.290 1.300 1.260 1.310 800,000 1.2850 0.78%
2018-07-18 0 1.290 1.280 1.290 1.260 1.290 860,000 1,095,600 1.2740 1.290 1.280 1.290 1.260 1.290 860,000 1.2740 0.78%
2018-07-17 0 1.280 1.270 1.280 1.280 1.300 270,000 347,700 1.2878 1.280 1.270 1.280 1.280 1.300 270,000 1.2878 0.00%
2018-07-16 0 1.280 1.270 1.280 1.280 1.290 174,000 222,920 1.2811 1.280 1.270 1.280 1.280 1.290 174,000 1.2811 0.79%
2018-07-13 0 1.270 1.260 1.270 1.230 1.280 440,000 549,480 1.2488 1.270 1.260 1.270 1.230 1.280 440,000 1.2488 3.25%
2018-07-12 0 1.230 1.220 1.230 1.190 1.230 766,000 928,900 1.2127 1.230 1.220 1.230 1.190 1.230 766,000 1.2127 3.36%
2018-07-11 0 1.190 1.180 1.190 1.150 1.210 1,354,000 1,590,000 1.1743 1.190 1.180 1.190 1.150 1.210 1,354,000 1.1743 -1.65%
2018-07-10 0 1.210 1.210 1.220 1.200 1.300 884,000 1,091,100 1.2343 1.210 1.210 1.220 1.200 1.300 884,000 1.2343 -6.20%
2018-07-09 0 1.290 1.280 1.290 1.250 1.290 1,732,000 2,215,180 1.2790 1.290 1.280 1.290 1.250 1.290 1,732,000 1.2790 3.20%
2018-07-06 0 1.250 1.240 1.250 1.250 1.280 360,000 453,560 1.2599 1.250 1.240 1.250 1.250 1.280 360,000 1.2599 -0.79%
2018-07-05 0 1.260 1.260 1.270 1.260 1.340 4,232,000 5,390,220 1.2737 1.260 1.260 1.270 1.260 1.340 4,232,000 1.2737 -3.82%
2018-07-04 0 1.310 1.300 1.310 1.280 1.370 800,000 1,051,800 1.3148 1.310 1.300 1.310 1.280 1.370 800,000 1.3148 -1.13%
2018-07-03 0 1.340 1.340 1.350 1.320 1.350 532,000 707,280 1.3295 1.325 1.325 1.335 1.305 1.335 538,023 1.3146 -1.47%
2018-06-29 0 1.360 1.350 1.360 1.350 1.370 846,000 1,149,680 1.3590 1.345 1.335 1.345 1.335 1.355 855,577 1.3437 0.74%
2018-06-28 0 1.350 1.350 1.360 1.340 1.360 1,100,000 1,489,020 1.3537 1.335 1.335 1.345 1.325 1.345 1,112,453 1.3385 0.00%
2018-06-27 0 1.350 1.360 1.370 1.350 1.400 2,862,000 3,930,400 1.3733 1.335 1.345 1.355 1.335 1.384 2,894,400 1.3579 -0.74%
2018-06-26 0 1.360 1.350 1.360 1.330 1.430 2,724,000 3,752,980 1.3777 1.345 1.335 1.345 1.315 1.414 2,754,838 1.3623 -5.56%
2018-06-25 0 1.440 1.430 1.440 1.420 1.470 1,360,000 1,962,100 1.4427 1.424 1.414 1.424 1.404 1.454 1,375,396 1.4266 0.00%
2018-06-22 0 1.440 1.430 1.440 1.430 1.490 2,226,000 3,236,780 1.4541 1.424 1.414 1.424 1.414 1.473 2,251,200 1.4378 -2.70%
2018-06-21 0 1.480 1.470 1.480 1.420 1.530 12,444,000 18,545,640 1.4903 1.463 1.454 1.463 1.404 1.513 12,584,875 1.4736 2.78%
2018-06-20 0 1.440 1.430 1.440 1.420 1.480 882,000 1,279,940 1.4512 1.424 1.414 1.424 1.404 1.463 891,985 1.4349 1.41%
2018-06-19 0 1.420 1.410 1.430 1.400 1.490 1,106,000 1,586,880 1.4348 1.404 1.394 1.414 1.384 1.473 1,118,521 1.4187 -4.05%
2018-06-15 0 1.480 1.470 1.480 1.470 1.540 2,478,000 3,752,720 1.5144 1.463 1.454 1.463 1.454 1.523 2,506,053 1.4975 -0.67%
2018-06-14 0 1.490 1.480 1.490 1.460 1.530 2,508,000 3,750,740 1.4955 1.473 1.463 1.473 1.444 1.513 2,536,392 1.4788 1.36%
2018-06-13 0 1.470 1.460 1.470 1.430 1.480 526,000 764,620 1.4537 1.454 1.444 1.454 1.414 1.463 531,955 1.4374 1.38%
2018-06-12 0 1.450 1.430 1.450 1.400 1.450 766,000 1,094,820 1.4293 1.434 1.414 1.434 1.384 1.434 774,672 1.4133 3.57%
2018-06-11 0 1.400 1.400 1.410 1.400 1.430 382,000 542,160 1.4193 1.384 1.384 1.394 1.384 1.414 386,325 1.4034 -2.10%
2018-06-08 0 1.430 1.420 1.430 1.410 1.470 1,464,000 2,109,340 1.4408 1.414 1.404 1.414 1.394 1.454 1,480,574 1.4247 2.14%
2018-06-07 0 1.400 1.380 1.400 1.350 1.420 818,000 1,134,500 1.3869 1.384 1.365 1.384 1.335 1.404 827,260 1.3714 4.48%
2018-06-06 0 1.340 1.330 1.340 1.300 1.340 318,000 418,600 1.3164 1.325 1.315 1.325 1.285 1.325 321,600 1.3016 3.08%
2018-06-05 0 1.300 1.290 1.320 1.290 1.360 1,626,000 2,168,600 1.3337 1.285 1.276 1.305 1.276 1.345 1,644,408 1.3188 -4.41%
2018-06-04 0 1.360 1.350 1.360 1.350 1.360 224,000 303,420 1.3546 1.345 1.335 1.345 1.335 1.345 226,536 1.3394 1.49%
2018-06-01 0 1.340 1.340 1.350 1.340 1.350 450,000 603,200 1.3404 1.325 1.325 1.335 1.325 1.335 455,094 1.3254 0.75%
2018-05-31 0 1.330 1.330 1.340 1.330 1.360 978,000 1,311,840 1.3413 1.315 1.315 1.325 1.315 1.345 989,072 1.3263 0.00%
2018-05-30 0 1.330 1.320 1.330 1.310 1.350 654,000 867,720 1.3268 1.315 1.305 1.315 1.295 1.335 661,404 1.3119 -1.48%
2018-05-29 0 1.350 1.340 1.350 1.320 1.360 494,000 659,480 1.3350 1.335 1.325 1.335 1.305 1.345 499,592 1.3200 1.50%
2018-05-28 0 1.330 1.320 1.330 1.300 1.360 900,000 1,188,720 1.3208 1.315 1.305 1.315 1.285 1.345 910,189 1.3060 3.10%
2018-05-25 0 1.290 1.290 1.300 1.290 1.300 84,000 108,400 1.2905 1.276 1.276 1.285 1.276 1.285 84,951 1.2760 -0.77%
2018-05-24 0 1.300 1.290 1.300 1.290 1.300 504,000 651,800 1.2933 1.285 1.276 1.285 1.276 1.285 509,706 1.2788 0.00%
2018-05-23 0 1.300 1.290 1.300 1.250 1.320 646,000 828,440 1.2824 1.285 1.276 1.285 1.236 1.305 653,313 1.2681 3.17%
2018-05-21 0 1.260 1.260 1.270 1.250 1.260 538,000 676,020 1.2565 1.246 1.246 1.256 1.236 1.246 544,091 1.2425 0.80%
2018-05-18 0 1.250 1.250 1.260 1.250 1.260 498,000 623,500 1.2520 1.236 1.236 1.246 1.236 1.246 503,638 1.2380 0.00%
2018-05-17 0 1.250 1.230 1.260 1.200 1.260 230,000 284,600 1.2374 1.236 1.216 1.246 1.187 1.246 232,604 1.2235 4.17%
2018-05-16 0 1.200 1.200 1.220 1.200 1.200 28,000 33,760 1.2057 1.187 1.187 1.206 1.187 1.187 28,317 1.1922 -1.64%
2018-05-15 0 1.220 1.210 1.230 1.220 1.220 100,000 122,000 1.2200 1.206 1.196 1.216 1.206 1.206 101,132 1.2063 -0.81%
2018-05-14 0 1.230 1.230 1.240 1.230 1.240 78,000 96,040 1.2313 1.216 1.216 1.226 1.216 1.226 78,883 1.2175 0.00%
2018-05-11 0 1.230 1.230 1.250 1.230 1.230 10,000 12,300 1.2300 1.216 1.216 1.236 1.216 1.216 10,113 1.2162 -0.81%
2018-05-10 0 1.240 1.230 1.250 1.220 1.240 550,000 681,000 1.2382 1.226 1.216 1.236 1.206 1.226 556,226 1.2243 3.33%
2018-05-09 0 1.200 1.200 1.230 1.200 1.200 60,000 72,000 1.2000 1.187 1.187 1.216 1.187 1.187 60,679 1.1866 0.00%
2018-05-08 0 1.200 1.200 1.240 1.200 1.200 46,000 55,200 1.2000 1.187 1.187 1.226 1.187 1.187 46,521 1.1866 0.00%
2018-05-07 0 1.200 1.190 1.200 - - 0 0 - 1.187 1.177 1.187 - - 0 - 0.00%
2018-05-04 0 1.200 1.190 1.230 1.200 1.210 404,000 484,860 1.2001 1.187 1.177 1.216 1.187 1.196 408,574 1.1867 -1.64%
2018-05-03 0 1.220 1.200 1.220 1.200 1.220 220,400 264,828 1.2016 1.206 1.187 1.206 1.187 1.206 222,895 1.1881 -0.81%
2018-05-02 0 1.230 1.230 1.250 1.230 1.230 24,000 29,520 1.2300 1.216 1.216 1.236 1.216 1.216 24,272 1.2162 0.00%
2018-04-30 0 1.230 1.230 1.250 1.220 1.250 16,000 19,660 1.2288 1.216 1.216 1.236 1.206 1.236 16,181 1.2150 1.65%
2018-04-27 0 1.210 1.210 1.240 1.210 1.240 6,910,000 8,566,960 1.2398 1.196 1.196 1.226 1.196 1.226 6,988,226 1.2259 -2.42%
2018-04-26 0 1.240 1.210 1.240 1.240 1.240 1,118,000 1,386,320 1.2400 1.226 1.196 1.226 1.226 1.226 1,130,657 1.2261 2.48%
2018-04-25 0 1.210 1.210 1.240 1.200 1.240 7,458,000 9,161,360 1.2284 1.196 1.196 1.226 1.187 1.226 7,542,430 1.2146 -2.42%
2018-04-24 0 1.240 1.220 1.240 1.220 1.250 6,678,000 8,264,880 1.2376 1.226 1.206 1.226 1.206 1.236 6,753,600 1.2238 0.81%
2018-04-23 0 1.230 1.200 1.250 1.200 1.230 266,000 323,260 1.2153 1.216 1.187 1.236 1.187 1.216 269,011 1.2017 1.65%
2018-04-20 0 1.210 1.200 1.210 1.210 1.230 28,000 33,960 1.2129 1.196 1.187 1.196 1.196 1.216 28,317 1.1993 -2.42%
2018-04-19 0 1.240 1.210 1.250 1.170 1.260 23,914,000 29,863,920 1.2488 1.226 1.196 1.236 1.157 1.246 24,184,725 1.2348 5.98%
2018-04-18 0 1.170 1.170 1.200 1.160 1.170 140,000 163,400 1.1671 1.157 1.157 1.187 1.147 1.157 141,585 1.1541 0.86%
2018-04-17 0 1.160 1.160 1.190 1.160 1.180 498,000 580,140 1.1649 1.147 1.147 1.177 1.147 1.167 503,638 1.1519 -0.85%
2018-04-16 0 1.170 1.170 1.220 1.150 1.180 1,068,000 1,248,760 1.1693 1.157 1.157 1.206 1.137 1.167 1,080,091 1.1562 -1.68%
2018-04-13 0 1.190 1.170 1.200 1.170 1.190 190,000 224,500 1.1816 1.177 1.157 1.187 1.157 1.177 192,151 1.1684 0.85%
2018-04-12 0 1.180 1.170 1.250 1.160 1.180 666,000 779,780 1.1708 1.167 1.157 1.236 1.147 1.167 673,540 1.1577 0.00%
2018-04-11 0 1.180 1.170 1.220 1.180 1.180 30,000 35,400 1.1800 1.167 1.157 1.206 1.167 1.167 30,340 1.1668 0.85%
2018-04-10 0 1.170 1.170 1.200 1.150 1.190 1,200,000 1,403,160 1.1693 1.157 1.157 1.187 1.137 1.177 1,213,585 1.1562 0.00%
2018-04-09 0 1.170 1.170 1.210 1.170 1.170 1,022,000 1,195,740 1.1700 1.157 1.157 1.196 1.157 1.157 1,033,570 1.1569 0.00%
2018-04-06 0 1.170 1.170 1.230 1.170 1.170 498,000 582,660 1.1700 1.157 1.157 1.216 1.157 1.157 503,638 1.1569 0.00%
2018-04-04 0 1.170 1.160 1.230 1.170 1.240 1,496,000 1,761,300 1.1773 1.157 1.147 1.216 1.157 1.226 1,512,936 1.1642 0.86%
2018-04-03 0 1.160 1.160 1.190 1.160 1.200 360,000 424,400 1.1789 1.147 1.147 1.177 1.147 1.187 364,075 1.1657 -0.85%
2018-03-29 0 1.170 1.160 1.200 1.170 1.200 774,000 906,040 1.1706 1.157 1.147 1.187 1.157 1.187 782,762 1.1575 -0.85%
2018-03-28 0 1.180 1.160 1.200 1.170 1.200 2,342,000 2,761,820 1.1793 1.167 1.147 1.187 1.157 1.187 2,368,513 1.1661 0.00%
2018-03-27 0 1.180 1.180 1.250 1.170 1.270 2,120,000 2,573,300 1.2138 1.167 1.167 1.236 1.157 1.256 2,144,000 1.2002 -2.48%
2018-03-26 0 1.210 1.190 1.220 1.170 1.210 178,000 212,840 1.1957 1.196 1.177 1.206 1.157 1.196 180,015 1.1823 3.42%
2018-03-23 0 1.170 1.160 1.170 1.150 1.200 492,000 573,500 1.1657 1.157 1.147 1.157 1.137 1.187 497,570 1.1526 0.00%
2018-03-22 0 1.170 1.170 1.200 1.170 1.170 2,000 2,340 1.1700 1.157 1.157 1.187 1.157 1.157 2,023 1.1569 0.00%
2018-03-21 0 1.170 1.170 1.180 1.170 1.180 202,000 236,740 1.1720 1.157 1.157 1.167 1.157 1.167 204,287 1.1589 0.00%
2018-03-20 0 1.170 1.170 1.180 1.170 1.180 6,000 7,060 1.1767 1.157 1.157 1.167 1.157 1.167 6,068 1.1635 0.00%
2018-03-19 0 1.170 1.170 1.190 1.170 1.190 118,000 140,060 1.1869 1.157 1.157 1.177 1.157 1.177 119,336 1.1737 0.00%
2018-03-16 0 1.170 1.170 1.190 1.170 1.180 54,000 63,580 1.1774 1.157 1.157 1.177 1.157 1.167 54,611 1.1642 0.00%
2018-03-15 0 1.170 1.170 1.200 1.170 1.210 26,000 30,660 1.1792 1.157 1.157 1.187 1.157 1.196 26,294 1.1660 -2.50%
2018-03-14 0 1.200 1.190 1.200 1.180 1.230 858,000 1,030,160 1.2007 1.187 1.177 1.187 1.167 1.216 867,713 1.1872 2.56%
2018-03-13 0 1.170 1.170 1.190 1.130 1.190 106,000 124,140 1.1711 1.157 1.157 1.177 1.117 1.177 107,200 1.1580 3.54%
2018-03-12 0 1.130 1.120 1.140 1.130 1.160 42,000 47,920 1.1410 1.117 1.107 1.127 1.117 1.147 42,475 1.1282 -2.59%
2018-03-09 0 1.160 1.150 1.160 1.160 1.170 34,000 39,740 1.1688 1.147 1.137 1.147 1.147 1.157 34,385 1.1557 -2.52%
2018-03-08 0 1.190 1.180 1.190 1.190 1.280 664,000 810,820 1.2211 1.177 1.167 1.177 1.177 1.266 671,517 1.2074 1.71%
2018-03-07 0 1.170 1.150 1.190 1.160 1.170 56,000 65,040 1.1614 1.157 1.137 1.177 1.147 1.157 56,634 1.1484 1.74%
2018-03-06 0 1.150 1.150 1.160 1.150 1.160 44,000 50,800 1.1545 1.137 1.137 1.147 1.137 1.147 44,498 1.1416 0.00%
2018-03-05 0 1.150 1.150 1.170 1.130 1.150 196,000 224,540 1.1456 1.137 1.137 1.157 1.117 1.137 198,219 1.1328 0.00%
2018-03-02 0 1.150 1.150 1.200 1.150 1.160 68,000 78,360 1.1524 1.137 1.137 1.187 1.137 1.147 68,770 1.1395 -0.86%
2018-03-01 0 1.160 1.150 1.200 1.160 1.230 1,604,000 1,942,600 1.2111 1.147 1.137 1.187 1.147 1.216 1,622,158 1.1975 -2.52%
2018-02-28 0 1.190 1.170 1.200 1.190 1.200 2,200,000 2,639,480 1.1998 1.177 1.157 1.187 1.177 1.187 2,224,906 1.1863 1.71%
2018-02-27 0 1.170 1.150 1.180 1.170 1.270 1,568,000 1,906,240 1.2157 1.157 1.137 1.167 1.157 1.256 1,585,751 1.2021 -0.85%
2018-02-26 0 1.180 1.170 1.200 1.170 1.180 66,000 77,480 1.1739 1.167 1.157 1.187 1.157 1.167 66,747 1.1608 0.85%
2018-02-23 0 1.170 1.170 1.210 1.170 1.230 380,000 457,820 1.2048 1.157 1.157 1.196 1.157 1.216 384,302 1.1913 -2.50%
2018-02-22 0 1.200 1.200 1.220 1.160 1.250 184,000 221,900 1.2060 1.187 1.187 1.206 1.147 1.236 186,083 1.1925 3.45%
2018-02-21 0 1.160 1.160 1.210 1.160 1.170 60,000 70,120 1.1687 1.147 1.147 1.196 1.147 1.157 60,679 1.1556 -0.85%
2018-02-20 0 1.170 1.170 1.190 1.140 1.190 320,000 374,420 1.1701 1.157 1.157 1.177 1.127 1.177 323,623 1.1570 -1.68%
2018-02-15 0 1.190 1.170 1.200 1.100 1.190 546,000 631,760 1.1571 1.177 1.157 1.187 1.088 1.177 552,181 1.1441 8.18%
2018-02-14 0 1.100 1.090 1.100 1.100 1.110 158,000 174,300 1.1032 1.088 1.078 1.088 1.088 1.098 159,789 1.0908 -3.51%
2018-02-13 0 1.140 1.090 1.150 1.050 1.140 318,000 345,960 1.0879 1.127 1.078 1.137 1.038 1.127 321,600 1.0757 5.56%
2018-02-12 0 1.080 1.060 1.090 1.080 1.130 432,000 473,440 1.0959 1.068 1.048 1.078 1.068 1.117 436,891 1.0837 1.89%
2018-02-09 0 1.060 1.060 1.070 1.050 1.090 866,000 928,360 1.0720 1.048 1.048 1.058 1.038 1.078 875,804 1.0600 -5.36%
2018-02-08 0 1.120 1.110 1.120 1.110 1.150 254,000 284,240 1.1191 1.107 1.098 1.107 1.098 1.137 256,875 1.1065 -0.88%
2018-02-07 0 1.130 1.110 1.140 1.100 1.140 4,384,000 4,938,180 1.1264 1.117 1.098 1.127 1.088 1.127 4,433,630 1.1138 0.89%
2018-02-06 0 1.120 1.120 1.130 1.110 1.160 3,556,000 4,072,960 1.1454 1.107 1.107 1.117 1.098 1.147 3,596,257 1.1326 -2.61%
2018-02-05 0 1.150 1.150 1.160 1.150 1.160 254,000 293,160 1.1542 1.137 1.137 1.147 1.137 1.147 256,875 1.1413 -0.86%
2018-02-02 0 1.160 1.160 1.170 1.160 1.170 116,000 135,240 1.1659 1.147 1.147 1.157 1.147 1.157 117,313 1.1528 0.00%
2018-02-01 0 1.160 1.160 1.170 1.160 1.170 132,000 154,420 1.1698 1.147 1.147 1.157 1.147 1.157 133,494 1.1568 -0.85%
2018-01-31 0 1.170 1.160 1.170 1.150 1.200 2,118,000 2,462,720 1.1628 1.157 1.147 1.157 1.137 1.187 2,141,977 1.1497 -2.50%
2018-01-30 0 1.200 1.180 1.200 1.180 1.200 650,000 773,500 1.1900 1.187 1.167 1.187 1.167 1.187 657,358 1.1767 1.69%
2018-01-29 0 1.180 1.170 1.210 1.170 1.210 1,156,000 1,393,980 1.2059 1.167 1.157 1.196 1.157 1.196 1,169,087 1.1924 0.00%
2018-01-26 0 1.180 1.180 1.200 1.170 1.200 1,798,000 2,126,020 1.1824 1.167 1.167 1.187 1.157 1.187 1,818,355 1.1692 0.00%
2018-01-25 0 1.180 1.170 1.180 1.180 1.210 1,402,000 1,679,900 1.1982 1.167 1.157 1.167 1.167 1.196 1,417,872 1.1848 -1.67%
2018-01-24 0 1.200 1.190 1.200 1.180 1.210 1,436,000 1,723,240 1.2000 1.187 1.177 1.187 1.167 1.196 1,452,257 1.1866 0.00%
2018-01-23 0 1.200 1.200 1.210 1.200 1.210 378,000 457,300 1.2098 1.187 1.187 1.196 1.187 1.196 382,279 1.1962 -0.83%
2018-01-22 0 1.210 1.210 1.220 1.210 1.240 324,000 397,820 1.2278 1.196 1.196 1.206 1.196 1.226 327,668 1.2141 -0.82%
2018-01-19 0 1.220 1.220 1.230 1.220 1.230 152,000 186,560 1.2274 1.206 1.206 1.216 1.206 1.216 153,721 1.2136 0.00%
2018-01-18 0 1.220 1.220 1.230 1.220 1.240 274,000 337,680 1.2324 1.206 1.206 1.216 1.206 1.226 277,102 1.2186 -0.81%
2018-01-17 0 1.230 1.230 1.240 1.230 1.240 260,000 321,320 1.2358 1.216 1.216 1.226 1.216 1.226 262,943 1.2220 0.00%
2018-01-16 0 1.230 1.220 1.230 1.220 1.260 366,000 450,480 1.2308 1.216 1.206 1.216 1.206 1.246 370,143 1.2170 0.00%
2018-01-15 0 1.230 1.230 1.240 1.230 1.250 100,000 124,540 1.2454 1.216 1.216 1.226 1.216 1.236 101,132 1.2315 -0.81%
2018-01-12 0 1.240 1.240 1.250 1.240 1.270 118,000 147,220 1.2476 1.226 1.226 1.236 1.226 1.256 119,336 1.2337 0.81%
2018-01-11 0 1.230 1.230 1.260 1.230 1.270 2,422,000 3,041,480 1.2558 1.216 1.216 1.246 1.216 1.256 2,449,419 1.2417 -0.81%
2018-01-10 0 1.240 1.240 1.250 1.210 1.250 2,808,000 3,458,380 1.2316 1.226 1.226 1.236 1.196 1.236 2,839,789 1.2178 0.00%
2018-01-09 0 1.240 1.240 1.270 1.220 1.280 2,686,000 3,378,700 1.2579 1.226 1.226 1.256 1.206 1.266 2,716,408 1.2438 0.81%
2018-01-08 0 1.230 1.230 1.250 1.230 1.250 2,288,000 2,837,220 1.2400 1.216 1.216 1.236 1.216 1.236 2,313,902 1.2262 -3.15%
2018-01-05 0 1.270 1.240 1.280 1.240 1.270 702,000 881,220 1.2553 1.256 1.226 1.266 1.226 1.256 709,947 1.2412 1.60%
2018-01-04 0 1.250 1.240 1.250 1.250 1.290 4,014,000 5,091,500 1.2684 1.236 1.226 1.236 1.236 1.276 4,059,442 1.2542 -3.10%
2018-01-03 0 1.290 1.280 1.290 1.280 1.290 702,000 899,200 1.2809 1.276 1.266 1.276 1.266 1.276 709,947 1.2666 0.78%
2018-01-02 0 1.280 1.280 1.290 1.280 1.300 1,532,000 1,971,300 1.2867 1.266 1.266 1.276 1.266 1.285 1,549,343 1.2723 -1.54%
2017-12-29 0 1.300 1.290 1.300 1.280 1.310 1,060,000 1,370,400 1.2928 1.285 1.276 1.285 1.266 1.295 1,072,000 1.2784 0.78%
2017-12-28 0 1.290 1.280 1.290 1.280 1.310 4,722,000 6,097,160 1.2912 1.276 1.266 1.276 1.266 1.295 4,775,457 1.2768 0.00%
2017-12-27 0 1.290 1.280 1.290 1.240 1.310 1,552,000 1,974,620 1.2723 1.276 1.266 1.276 1.226 1.295 1,569,570 1.2581 3.20%
2017-12-22 0 1.250 1.240 1.250 1.240 1.270 636,000 795,420 1.2507 1.236 1.226 1.236 1.226 1.256 643,200 1.2367 0.81%
2017-12-21 0 1.240 1.230 1.240 1.220 1.240 3,060,000 3,745,620 1.2241 1.226 1.216 1.226 1.206 1.226 3,094,642 1.2104 0.81%
2017-12-20 0 1.230 1.220 1.230 1.210 1.240 884,000 1,083,860 1.2261 1.216 1.206 1.216 1.196 1.226 894,008 1.2124 0.00%
2017-12-19 0 1.230 1.220 1.230 1.210 1.270 1,702,000 2,087,000 1.2262 1.216 1.206 1.216 1.196 1.256 1,721,268 1.2125 1.65%
2017-12-18 0 1.210 1.200 1.210 1.160 1.250 4,744,000 5,677,920 1.1969 1.196 1.187 1.196 1.147 1.236 4,797,706 1.1835 5.22%
2017-12-15 0 1.150 1.130 1.150 1.110 1.150 160,000 179,160 1.1198 1.137 1.117 1.137 1.098 1.137 161,811 1.1072 3.60%
2017-12-14 0 1.110 1.110 1.130 1.100 1.160 1,046,000 1,163,620 1.1124 1.098 1.098 1.117 1.088 1.147 1,057,842 1.1000 -2.63%
2017-12-13 0 1.140 1.140 1.150 1.070 1.140 642,000 714,460 1.1129 1.127 1.127 1.137 1.058 1.127 649,268 1.1004 2.70%
2017-12-12 0 1.110 1.100 1.110 1.100 1.110 158,000 174,200 1.1025 1.098 1.088 1.098 1.088 1.098 159,789 1.0902 2.78%
2017-12-11 0 1.080 1.080 1.100 1.080 1.100 338,000 367,260 1.0866 1.068 1.068 1.088 1.068 1.088 341,826 1.0744 -1.82%
2017-12-08 0 1.100 1.090 1.120 1.070 1.130 542,000 598,540 1.1043 1.088 1.078 1.107 1.058 1.117 548,136 1.0920 3.77%
2017-12-07 0 1.060 1.050 1.080 1.040 1.210 2,932,000 3,274,540 1.1168 1.048 1.038 1.068 1.028 1.196 2,965,192 1.1043 -12.40%
2017-12-06 0 1.210 1.200 1.230 1.180 1.220 1,132,000 1,358,200 1.1998 1.196 1.187 1.216 1.167 1.206 1,144,815 1.1864 1.68%
2017-12-05 0 1.190 1.190 1.210 1.190 1.240 1,398,000 1,696,120 1.2132 1.177 1.177 1.196 1.177 1.226 1,413,826 1.1997 -3.25%
2017-12-04 0 1.230 1.220 1.230 1.180 1.250 1,126,000 1,358,580 1.2066 1.216 1.206 1.216 1.167 1.236 1,138,747 1.1930 3.36%
2017-12-01 0 1.190 1.190 1.240 1.190 1.260 1,494,000 1,827,760 1.2234 1.177 1.177 1.226 1.177 1.246 1,510,913 1.2097 -3.25%
2017-11-30 0 1.230 1.230 1.240 1.230 1.260 996,000 1,236,260 1.2412 1.216 1.216 1.226 1.216 1.246 1,007,275 1.2273 -3.15%
2017-11-29 0 1.270 1.260 1.270 1.250 1.270 842,000 1,057,240 1.2556 1.256 1.246 1.256 1.236 1.256 851,532 1.2416 1.60%
2017-11-28 0 1.250 1.240 1.250 1.250 1.320 2,536,000 3,248,180 1.2808 1.236 1.226 1.236 1.236 1.305 2,564,709 1.2665 -3.85%
2017-11-27 0 1.300 1.290 1.300 1.260 1.340 2,152,000 2,783,300 1.2934 1.285 1.276 1.285 1.246 1.325 2,176,362 1.2789 2.36%
2017-11-24 0 1.270 1.260 1.270 1.240 1.280 684,000 860,300 1.2577 1.256 1.246 1.256 1.226 1.266 691,743 1.2437 2.42%
2017-11-23 0 1.240 1.230 1.250 1.200 1.280 2,150,000 2,681,380 1.2472 1.226 1.216 1.236 1.187 1.266 2,174,340 1.2332 2.48%
2017-11-22 0 1.210 1.200 1.210 1.200 1.220 340,000 412,580 1.2135 1.196 1.187 1.196 1.187 1.206 343,849 1.1999 0.00%
2017-11-21 0 1.210 1.210 1.220 1.170 1.230 506,000 616,660 1.2187 1.196 1.196 1.206 1.157 1.216 511,728 1.2051 0.00%
2017-11-20 0 1.210 1.210 1.240 1.210 1.260 724,000 897,020 1.2390 1.196 1.196 1.226 1.196 1.246 732,196 1.2251 -2.42%
2017-11-17 0 1.240 1.240 1.270 1.240 1.280 968,000 1,222,620 1.2630 1.226 1.226 1.256 1.226 1.266 978,958 1.2489 -0.80%
2017-11-16 0 1.250 1.250 1.260 1.240 1.290 884,000 1,118,540 1.2653 1.236 1.236 1.246 1.226 1.276 894,008 1.2512 0.00%
2017-11-15 0 1.250 1.240 1.260 1.240 1.340 2,892,000 3,717,560 1.2855 1.236 1.226 1.246 1.226 1.325 2,924,740 1.2711 -4.58%
2017-11-14 0 1.310 1.300 1.320 1.140 1.360 6,502,000 8,279,400 1.2734 1.295 1.285 1.305 1.127 1.345 6,575,608 1.2591 18.02%
2017-11-13 0 1.110 1.110 1.140 1.110 1.120 544,000 606,180 1.1143 1.098 1.098 1.127 1.098 1.107 550,158 1.1018 -0.89%
2017-11-10 0 1.120 1.120 1.150 1.120 1.170 656,000 752,740 1.1475 1.107 1.107 1.137 1.107 1.157 663,426 1.1346 -3.45%
2017-11-09 0 1.160 1.140 1.180 1.080 1.210 1,630,000 1,903,440 1.1678 1.147 1.127 1.167 1.068 1.196 1,648,453 1.1547 -4.92%
2017-11-08 0 1.220 1.200 1.220 1.200 1.230 976,000 1,187,880 1.2171 1.206 1.187 1.206 1.187 1.216 987,049 1.2035 0.83%
2017-11-07 0 1.210 1.210 1.220 1.200 1.250 1,000,000 1,218,120 1.2181 1.196 1.196 1.206 1.187 1.236 1,011,321 1.2045 0.00%
2017-11-06 0 1.210 1.180 1.210 1.150 1.220 2,570,000 3,059,620 1.1905 1.196 1.167 1.196 1.137 1.206 2,599,094 1.1772 1.68%
2017-11-03 0 1.190 1.190 1.200 1.110 1.270 3,238,000 3,809,560 1.1765 1.177 1.177 1.187 1.098 1.256 3,274,657 1.1633 6.25%
2017-11-02 0 1.120 1.110 1.160 1.110 1.120 332,000 371,120 1.1178 1.107 1.098 1.147 1.098 1.107 335,758 1.1053 0.90%
2017-11-01 0 1.110 1.110 1.130 1.090 1.120 194,000 213,760 1.1019 1.098 1.098 1.117 1.078 1.107 196,196 1.0895 1.83%
2017-10-31 0 1.090 1.080 1.100 1.030 1.150 152,000 167,120 1.0995 1.078 1.068 1.088 1.018 1.137 153,721 1.0872 0.93%
2017-10-30 0 1.080 1.060 1.080 1.080 1.090 80,000 86,800 1.0850 1.068 1.048 1.068 1.068 1.078 80,906 1.0729 2.86%
2017-10-27 0 1.050 1.050 1.080 1.050 1.100 186,000 200,680 1.0789 1.038 1.038 1.068 1.038 1.088 188,106 1.0668 -3.67%
2017-10-26 0 1.090 1.090 1.100 1.080 1.110 318,000 348,460 1.0958 1.078 1.078 1.088 1.068 1.098 321,600 1.0835 0.93%
2017-10-25 0 1.080 1.050 1.080 1.010 1.080 1,268,000 1,306,240 1.0302 1.068 1.038 1.068 0.999 1.068 1,282,355 1.0186 6.93%
2017-10-24 0 1.010 1.010 1.080 1.010 1.090 560,000 599,200 1.0700 0.999 0.999 1.068 0.999 1.078 566,340 1.0580 -7.34%
2017-10-23 0 1.090 1.090 1.110 1.090 1.100 86,000 94,300 1.0965 1.078 1.078 1.098 1.078 1.088 86,974 1.0842 0.93%
2017-10-20 0 1.080 1.080 1.100 1.080 1.100 580,000 628,000 1.0828 1.068 1.068 1.088 1.068 1.088 586,566 1.0706 -1.82%
2017-10-19 0 1.100 1.080 1.120 1.080 1.100 202,000 221,060 1.0944 1.088 1.068 1.107 1.068 1.088 204,287 1.0821 0.00%
2017-10-18 0 1.100 1.100 1.120 1.080 1.110 238,000 262,420 1.1026 1.088 1.088 1.107 1.068 1.098 240,694 1.0903 1.85%
2017-10-17 0 1.080 1.080 1.100 1.080 1.140 2,090,000 2,312,060 1.1062 1.068 1.068 1.088 1.068 1.127 2,113,660 1.0939 -1.82%
2017-10-16 0 1.100 1.100 1.130 1.090 1.140 406,000 450,160 1.1088 1.088 1.088 1.117 1.078 1.127 410,596 1.0964 -4.35%
2017-10-13 0 1.150 1.100 1.150 1.150 1.160 430,000 498,600 1.1595 1.137 1.088 1.137 1.137 1.147 434,868 1.1466 -0.86%
2017-10-12 0 1.160 1.150 1.160 1.160 1.160 28,000 32,480 1.1600 1.147 1.137 1.147 1.147 1.147 28,317 1.1470 0.00%
2017-10-11 0 1.160 1.150 1.160 1.150 1.200 758,000 889,340 1.1733 1.147 1.137 1.147 1.137 1.187 766,581 1.1601 -3.33%
2017-10-10 0 1.200 1.170 1.200 1.190 1.200 418,000 499,920 1.1960 1.187 1.157 1.187 1.177 1.187 422,732 1.1826 0.00%
2017-10-09 0 1.200 1.170 1.200 - - 0 0 - 1.187 1.157 1.187 - - 0 - 0.00%
2017-10-06 0 1.200 1.170 1.200 1.160 1.210 242,000 288,000 1.1901 1.187 1.157 1.187 1.147 1.196 244,740 1.1768 2.56%
2017-10-04 0 1.170 1.160 1.170 1.160 1.220 116,000 136,880 1.1800 1.157 1.147 1.157 1.147 1.206 117,313 1.1668 0.86%
2017-10-03 0 1.160 1.140 1.160 1.140 1.160 248,000 285,000 1.1492 1.147 1.127 1.147 1.127 1.147 250,808 1.1363 2.65%
2017-09-29 0 1.130 1.110 1.130 1.130 1.170 478,000 544,700 1.1395 1.117 1.098 1.117 1.117 1.157 483,411 1.1268 -2.59%
2017-09-28 0 1.160 1.150 1.160 1.160 1.170 232,000 270,120 1.1643 1.147 1.137 1.147 1.147 1.157 234,626 1.1513 -0.85%
2017-09-27 0 1.170 1.160 1.170 1.170 1.190 1,348,000 1,577,360 1.1701 1.157 1.147 1.157 1.157 1.177 1,363,260 1.1570 -1.68%
2017-09-26 0 1.190 1.180 1.190 1.160 1.190 318,000 376,500 1.1840 1.177 1.167 1.177 1.147 1.177 321,600 1.1707 0.00%
2017-09-25 0 1.190 1.170 1.190 1.190 1.220 1,022,000 1,225,140 1.1988 1.177 1.157 1.177 1.177 1.206 1,033,570 1.1853 -2.46%
2017-09-22 0 1.220 1.210 1.220 1.190 1.230 166,000 199,740 1.2033 1.206 1.196 1.206 1.177 1.216 167,879 1.1898 0.00%
2017-09-21 0 1.220 1.220 1.230 1.210 1.230 92,000 112,240 1.2200 1.206 1.206 1.216 1.196 1.216 93,042 1.2063 -1.61%
2017-09-20 0 1.240 1.210 1.240 1.200 1.240 678,000 817,020 1.2050 1.226 1.196 1.226 1.187 1.226 685,675 1.1916 1.64%
2017-09-19 0 1.220 1.220 1.240 1.210 1.210 28,000 33,880 1.2100 1.206 1.206 1.226 1.196 1.196 28,317 1.1965 0.83%
2017-09-18 0 1.210 1.210 1.260 1.200 1.240 250,000 304,700 1.2188 1.196 1.196 1.246 1.187 1.226 252,830 1.2052 -1.63%
2017-09-15 0 1.230 1.230 1.250 1.220 1.300 70,000 86,140 1.2306 1.216 1.216 1.236 1.206 1.285 70,792 1.2168 -0.81%
2017-09-14 0 1.240 1.230 1.240 1.220 1.250 236,000 292,400 1.2390 1.226 1.216 1.226 1.206 1.236 238,672 1.2251 -2.36%
2017-09-13 0 1.270 1.260 1.270 1.270 1.290 302,000 388,160 1.2853 1.256 1.246 1.256 1.256 1.276 305,419 1.2709 -2.31%
2017-09-12 0 1.300 1.290 1.300 1.280 1.340 626,000 814,320 1.3008 1.285 1.276 1.285 1.266 1.325 633,087 1.2863 -2.26%
2017-09-11 0 1.330 1.330 1.350 1.230 1.420 2,442,000 3,341,020 1.3681 1.315 1.315 1.335 1.216 1.404 2,469,645 1.3528 9.02%
2017-09-08 0 1.220 1.220 1.240 1.190 1.190 20,000 23,800 1.1900 1.206 1.206 1.226 1.177 1.177 20,226 1.1767 0.83%
2017-09-07 0 1.210 1.210 1.240 1.210 1.250 396,000 487,000 1.2298 1.196 1.196 1.226 1.196 1.236 400,483 1.2160 -1.63%
2017-09-06 0 1.230 1.220 1.230 1.210 1.240 398,000 488,080 1.2263 1.216 1.206 1.216 1.196 1.226 402,506 1.2126 -1.60%
2017-09-05 0 1.250 1.240 1.250 1.250 1.260 66,000 82,660 1.2524 1.236 1.226 1.236 1.236 1.246 66,747 1.2384 0.00%
2017-09-04 0 1.250 1.240 1.250 1.230 1.340 856,000 1,082,620 1.2647 1.236 1.226 1.236 1.216 1.325 865,691 1.2506 -2.34%
2017-09-01 0 1.280 1.250 1.280 1.250 1.280 374,000 471,280 1.2601 1.266 1.236 1.266 1.236 1.266 378,234 1.2460 0.00%
2017-08-31 0 1.280 1.240 1.300 1.240 1.280 80,000 101,240 1.2655 1.266 1.226 1.285 1.226 1.266 80,906 1.2513 2.40%
2017-08-30 0 1.250 1.230 1.250 1.210 1.250 130,000 160,340 1.2334 1.236 1.216 1.236 1.196 1.236 131,472 1.2196 -0.79%
2017-08-29 0 1.260 1.220 1.260 1.260 1.280 310,000 393,740 1.2701 1.246 1.206 1.246 1.246 1.266 313,509 1.2559 -1.56%
2017-08-28 0 1.280 1.260 1.290 1.260 1.290 264,000 335,540 1.2710 1.266 1.246 1.276 1.246 1.276 266,989 1.2568 1.59%
2017-08-25 0 1.260 1.260 1.270 1.180 1.260 1,376,000 1,648,140 1.1978 1.246 1.246 1.256 1.167 1.246 1,391,577 1.1844 5.00%
2017-08-24 0 1.200 1.200 1.230 1.200 1.240 390,000 472,520 1.2116 1.187 1.187 1.216 1.187 1.226 394,415 1.1980 -4.76%
2017-08-22 0 1.260 1.230 1.270 1.210 1.260 2,416,000 2,969,980 1.2293 1.246 1.216 1.256 1.196 1.246 2,443,351 1.2155 -3.08%
2017-08-21 0 1.300 1.280 1.300 1.280 1.310 128,000 166,240 1.2988 1.285 1.266 1.285 1.266 1.295 129,449 1.2842 0.00%
2017-08-18 0 1.300 1.290 1.300 1.280 1.300 316,000 408,880 1.2939 1.285 1.276 1.285 1.266 1.285 319,577 1.2794 0.00%
2017-08-17 0 1.300 1.300 1.320 1.290 1.310 332,000 431,620 1.3001 1.285 1.285 1.305 1.276 1.295 335,758 1.2855 0.00%
2017-08-16 0 1.300 1.300 1.310 1.300 1.330 954,000 1,244,780 1.3048 1.285 1.285 1.295 1.285 1.315 964,800 1.2902 -5.80%
2017-08-15 0 1.380 1.350 1.380 1.320 1.380 76,000 103,580 1.3629 1.365 1.335 1.365 1.305 1.365 76,860 1.3476 -0.72%
2017-08-14 0 1.390 1.350 1.390 1.390 1.390 26,000 36,140 1.3900 1.374 1.335 1.374 1.374 1.374 26,294 1.3744 0.00%
2017-08-11 0 1.390 1.370 1.390 1.350 1.390 1,536,000 2,121,060 1.3809 1.374 1.355 1.374 1.335 1.374 1,553,389 1.3654 0.00%
2017-08-10 0 1.390 1.390 1.400 1.380 1.400 652,000 907,100 1.3913 1.374 1.374 1.384 1.365 1.384 659,381 1.3757 -0.71%
2017-08-09 0 1.400 1.400 1.420 1.400 1.430 1,334,000 1,875,140 1.4057 1.384 1.384 1.404 1.384 1.414 1,349,102 1.3899 -0.71%
2017-08-08 0 1.410 1.410 1.450 1.410 1.470 1,260,000 1,800,420 1.4289 1.394 1.394 1.434 1.394 1.454 1,274,264 1.4129 -5.37%
2017-08-07 0 1.490 1.450 1.490 1.430 1.500 4,556,000 6,633,320 1.4560 1.473 1.434 1.473 1.414 1.483 4,607,577 1.4397 0.68%
2017-08-04 0 1.480 1.480 1.500 1.480 1.530 2,352,000 3,537,620 1.5041 1.463 1.463 1.483 1.463 1.513 2,378,626 1.4873 -3.90%
2017-08-03 0 1.540 1.520 1.550 1.510 1.570 2,566,000 3,961,100 1.5437 1.523 1.503 1.533 1.493 1.552 2,595,049 1.5264 -0.65%
2017-08-02 0 1.550 1.550 1.560 1.540 1.580 622,000 967,020 1.5547 1.533 1.533 1.543 1.523 1.562 629,042 1.5373 -1.27%
2017-08-01 0 1.570 1.550 1.570 1.530 1.570 658,000 1,018,960 1.5486 1.552 1.533 1.552 1.513 1.552 665,449 1.5312 3.29%
2017-07-31 0 1.520 1.520 1.550 1.520 1.560 700,000 1,077,320 1.5390 1.503 1.503 1.533 1.503 1.543 707,925 1.5218 -1.94%
2017-07-28 0 1.550 1.550 1.560 1.520 1.560 3,394,000 5,260,580 1.5500 1.533 1.533 1.543 1.503 1.543 3,432,423 1.5326 0.00%
2017-07-27 0 1.550 1.550 1.560 1.540 1.550 146,000 226,240 1.5496 1.533 1.533 1.543 1.523 1.533 147,653 1.5322 0.00%
2017-07-26 0 1.550 1.550 1.560 1.550 1.560 456,000 707,520 1.5516 1.533 1.533 1.543 1.533 1.543 461,162 1.5342 0.00%
2017-07-25 0 1.550 1.550 1.560 1.530 1.560 500,000 773,800 1.5476 1.533 1.533 1.543 1.513 1.543 505,660 1.5303 1.97%
2017-07-24 0 1.520 1.520 1.550 1.510 1.560 540,000 831,040 1.5390 1.503 1.503 1.533 1.493 1.543 546,113 1.5217 -1.94%
2017-07-21 0 1.550 1.540 1.550 1.520 1.560 1,314,000 2,017,800 1.5356 1.533 1.523 1.533 1.503 1.543 1,328,875 1.5184 0.65%
2017-07-20 0 1.540 1.510 1.540 1.480 1.540 822,000 1,240,540 1.5092 1.523 1.493 1.523 1.463 1.523 831,306 1.4923 1.99%
2017-07-19 0 1.510 1.510 1.520 1.450 1.520 710,000 1,050,100 1.4790 1.493 1.493 1.503 1.434 1.503 718,038 1.4625 3.42%
2017-07-18 0 1.460 1.460 1.480 1.410 1.490 1,378,000 1,997,160 1.4493 1.444 1.444 1.463 1.394 1.473 1,393,600 1.4331 -2.67%
2017-07-17 0 1.500 1.450 1.500 1.450 1.500 986,000 1,464,360 1.4852 1.483 1.434 1.483 1.434 1.483 997,162 1.4685 2.04%
2017-07-14 0 1.470 1.470 1.490 1.450 1.500 1,088,000 1,594,800 1.4658 1.454 1.454 1.473 1.434 1.483 1,100,317 1.4494 -0.68%
2017-07-13 0 1.480 1.450 1.480 1.450 1.540 2,048,000 3,028,220 1.4786 1.463 1.434 1.463 1.434 1.523 2,071,185 1.4621 -1.33%
2017-07-12 0 1.500 1.500 1.510 1.480 1.520 740,000 1,109,960 1.4999 1.483 1.483 1.493 1.463 1.503 748,377 1.4832 0.67%
2017-07-11 0 1.490 1.460 1.500 1.490 1.490 48,000 71,520 1.4900 1.473 1.444 1.483 1.473 1.473 48,543 1.4733 0.00%
2017-07-10 0 1.490 1.490 1.500 1.460 1.560 1,742,000 2,635,040 1.5127 1.473 1.473 1.483 1.444 1.543 1,761,721 1.4957 2.05%
2017-07-07 0 1.460 1.450 1.480 1.430 1.500 1,148,000 1,689,020 1.4713 1.444 1.434 1.463 1.414 1.483 1,160,996 1.4548 2.82%
2017-07-06 0 1.420 1.410 1.430 1.410 1.420 52,000 73,440 1.4123 1.404 1.394 1.414 1.394 1.404 52,589 1.3965 -0.70%
2017-07-05 0 1.430 1.410 1.430 1.320 1.430 1,210,000 1,701,880 1.4065 1.414 1.394 1.414 1.305 1.414 1,223,698 1.3908 5.93%
2017-07-04 0 1.350 1.350 1.370 1.340 1.380 918,000 1,248,700 1.3602 1.335 1.335 1.355 1.325 1.365 928,392 1.3450 1.50%
2017-07-03 0 1.330 1.310 1.330 1.290 1.340 766,000 1,001,580 1.3075 1.315 1.295 1.315 1.276 1.325 774,672 1.2929 4.72%
2017-06-30 0 1.270 1.260 1.270 1.250 1.280 626,000 799,180 1.2766 1.256 1.246 1.256 1.236 1.266 633,087 1.2624 0.00%
2017-06-29 0 1.270 1.250 1.270 1.210 1.300 514,000 644,800 1.2545 1.256 1.236 1.256 1.196 1.285 519,819 1.2404 0.79%
2017-06-28 0 1.260 1.240 1.260 1.210 1.260 876,000 1,078,620 1.2313 1.246 1.226 1.246 1.196 1.246 885,917 1.2175 0.80%
2017-06-27 0 1.250 1.250 1.260 1.200 1.250 936,000 1,147,460 1.2259 1.236 1.236 1.246 1.187 1.236 946,596 1.2122 0.00%
2017-06-26 0 1.250 1.230 1.250 1.200 1.250 1,220,000 1,486,680 1.2186 1.236 1.216 1.236 1.187 1.236 1,233,811 1.2049 0.00%
2017-06-23 0 1.250 1.250 1.260 1.220 1.250 974,000 1,203,400 1.2355 1.236 1.236 1.246 1.206 1.236 985,026 1.2217 -1.57%
2017-06-22 0 1.270 1.240 1.270 1.150 1.280 4,930,000 5,967,620 1.2105 1.256 1.226 1.256 1.137 1.266 4,985,811 1.1969 1.60%
2017-06-21 0 1.250 1.220 1.250 1.150 1.250 650,000 783,020 1.2046 1.236 1.206 1.236 1.137 1.236 657,358 1.1912 4.17%
2017-06-20 0 1.200 1.200 1.210 1.180 1.230 926,000 1,113,380 1.2024 1.187 1.187 1.196 1.167 1.216 936,483 1.1889 -1.64%
2017-06-19 0 1.220 1.220 1.230 1.200 1.220 1,034,000 1,247,940 1.2069 1.206 1.206 1.216 1.187 1.206 1,045,706 1.1934 -0.81%
2017-06-16 0 1.230 1.220 1.240 1.220 1.280 582,000 726,480 1.2482 1.216 1.206 1.226 1.206 1.266 588,589 1.2343 0.82%
2017-06-15 0 1.220 1.200 1.210 1.150 1.330 6,706,000 8,217,720 1.2254 1.206 1.187 1.196 1.137 1.315 6,781,917 1.2117 -7.58%
2017-06-14 0 1.320 1.300 1.320 1.290 1.320 1,346,000 1,752,320 1.3019 1.305 1.285 1.305 1.276 1.305 1,361,238 1.2873 1.54%
2017-06-13 0 1.300 1.300 1.310 1.280 1.380 3,118,000 4,106,400 1.3170 1.285 1.285 1.295 1.266 1.365 3,153,298 1.3023 -6.47%
2017-06-12 0 1.390 1.380 1.390 1.370 1.420 864,000 1,195,520 1.3837 1.374 1.365 1.374 1.355 1.404 873,781 1.3682 -2.80%
2017-06-09 0 1.430 1.430 1.450 1.420 1.480 3,512,000 5,057,140 1.4400 1.414 1.414 1.434 1.404 1.463 3,551,758 1.4238 -4.03%
2017-06-08 0 1.490 1.460 1.490 1.410 1.510 4,738,000 6,763,320 1.4275 1.473 1.444 1.473 1.394 1.493 4,791,638 1.4115 5.67%
2017-06-07 0 1.410 1.400 1.440 1.380 1.410 3,472,000 4,860,820 1.4000 1.394 1.384 1.424 1.365 1.394 3,511,306 1.3843 2.17%
2017-06-06 0 1.380 1.380 1.430 1.360 1.400 1,396,000 1,945,900 1.3939 1.365 1.365 1.414 1.345 1.384 1,411,804 1.3783 -0.72%
2017-06-05 0 1.390 1.390 1.420 1.380 1.400 700,000 967,060 1.3815 1.374 1.374 1.404 1.365 1.384 707,925 1.3660 -1.42%
2017-06-02 0 1.410 1.410 1.440 1.390 1.410 838,000 1,168,120 1.3939 1.394 1.394 1.424 1.374 1.394 847,487 1.3783 0.00%
2017-06-01 0 1.410 1.410 1.440 1.390 1.550 2,314,000 3,291,500 1.4224 1.394 1.394 1.424 1.374 1.533 2,340,196 1.4065 0.71%
2017-05-31 0 1.400 1.400 1.410 1.390 1.420 236,000 330,720 1.4014 1.384 1.384 1.394 1.374 1.404 238,672 1.3857 -1.41%
2017-05-29 0 1.420 1.420 1.450 1.400 1.430 1,064,000 1,516,920 1.4257 1.404 1.404 1.434 1.384 1.414 1,076,045 1.4097 -0.70%
2017-05-26 0 1.430 1.430 1.440 1.420 1.470 54,000 76,980 1.4256 1.414 1.414 1.424 1.404 1.454 54,611 1.4096 1.42%
2017-05-25 0 1.410 1.410 1.430 1.410 1.420 96,000 135,660 1.4131 1.394 1.394 1.414 1.394 1.404 97,087 1.3973 -2.76%
2017-05-24 0 1.450 1.400 1.440 1.400 1.450 444,000 635,980 1.4324 1.434 1.384 1.424 1.384 1.434 449,026 1.4164 -0.68%
2017-05-23 0 1.460 1.450 1.460 1.370 1.460 1,858,000 2,624,740 1.4127 1.444 1.434 1.444 1.355 1.444 1,879,034 1.3969 3.55%
2017-05-22 0 1.410 1.400 1.410 1.370 1.410 336,000 468,420 1.3941 1.394 1.384 1.394 1.355 1.394 339,804 1.3785 2.17%
2017-05-19 0 1.380 1.380 1.400 1.380 1.400 164,000 229,280 1.3980 1.365 1.365 1.384 1.365 1.384 165,857 1.3824 -1.43%
2017-05-18 0 1.400 1.400 1.410 1.370 1.400 354,000 495,320 1.3992 1.384 1.384 1.394 1.355 1.384 358,008 1.3835 -0.71%
2017-05-17 0 1.410 1.400 1.420 1.380 1.420 206,000 290,620 1.4108 1.394 1.384 1.404 1.365 1.404 208,332 1.3950 0.71%
2017-05-16 0 1.400 1.400 1.420 1.360 1.400 186,000 259,140 1.3932 1.384 1.384 1.404 1.345 1.384 188,106 1.3776 2.94%
2017-05-15 0 1.360 1.360 1.390 1.350 1.380 236,000 321,420 1.3619 1.345 1.345 1.374 1.335 1.365 238,672 1.3467 -2.86%
2017-05-12 0 1.400 1.350 1.440 1.350 1.400 170,000 232,060 1.3651 1.384 1.335 1.424 1.335 1.384 171,925 1.3498 0.72%
2017-05-11 0 1.390 1.370 1.450 1.360 1.410 426,000 591,740 1.3891 1.374 1.355 1.434 1.345 1.394 430,823 1.3735 1.46%
2017-05-10 0 1.370 1.370 1.400 1.360 1.470 386,000 540,940 1.4014 1.355 1.355 1.384 1.345 1.454 390,370 1.3857 0.00%
2017-05-09 0 1.370 1.370 1.400 1.370 1.400 206,000 282,420 1.3710 1.355 1.355 1.384 1.355 1.384 208,332 1.3556 -2.84%
2017-05-08 0 1.410 1.410 1.480 1.410 1.420 24,000 34,040 1.4183 1.394 1.394 1.463 1.394 1.404 24,272 1.4025 2.92%
2017-05-05 0 1.370 1.370 1.410 1.370 1.420 156,000 219,100 1.4045 1.355 1.355 1.394 1.355 1.404 157,766 1.3888 -3.52%
2017-05-04 0 1.420 1.420 1.450 1.400 1.440 310,000 437,900 1.4126 1.404 1.404 1.434 1.384 1.424 313,509 1.3968 0.00%
2017-05-02 0 1.420 1.400 1.440 1.420 1.460 72,000 102,320 1.4211 1.404 1.384 1.424 1.404 1.444 72,815 1.4052 1.43%
2017-04-28 0 1.400 1.410 1.420 1.370 1.390 8,254,000 11,412,520 1.3827 1.384 1.394 1.404 1.355 1.374 8,347,442 1.3672 0.72%
2017-04-27 0 1.390 1.360 1.450 1.360 1.400 6,194,000 8,578,100 1.3849 1.374 1.345 1.434 1.345 1.384 6,264,121 1.3694 -0.71%
2017-04-26 0 1.400 1.390 1.430 1.400 1.430 88,000 125,080 1.4214 1.384 1.374 1.414 1.384 1.414 88,996 1.4055 -1.41%
2017-04-25 0 1.420 1.370 1.400 1.380 1.430 194,000 276,380 1.4246 1.404 1.355 1.384 1.365 1.414 196,196 1.4087 2.16%
2017-04-24 0 1.390 1.360 1.400 1.360 1.390 78,000 108,180 1.3869 1.374 1.345 1.384 1.345 1.374 78,883 1.3714 2.21%
2017-04-21 0 1.360 1.360 1.390 1.350 1.440 1,710,000 2,331,480 1.3634 1.345 1.345 1.374 1.335 1.424 1,729,358 1.3482 0.00%
2017-04-20 0 1.360 1.360 1.410 1.350 1.380 114,000 155,520 1.3642 1.345 1.345 1.394 1.335 1.365 115,291 1.3489 -1.45%
2017-04-19 0 1.380 1.380 1.390 1.370 1.400 284,000 392,620 1.3825 1.365 1.365 1.374 1.355 1.384 287,215 1.3670 -3.50%
2017-04-18 0 1.430 1.430 1.460 1.430 1.460 104,000 151,000 1.4519 1.414 1.414 1.444 1.414 1.444 105,177 1.4357 0.00%
2017-04-13 0 1.430 1.430 1.480 1.430 1.450 10,876,000 15,718,740 1.4453 1.414 1.414 1.463 1.414 1.434 10,999,125 1.4291 -2.05%
2017-04-12 0 1.460 1.460 1.480 1.440 1.460 360,000 518,860 1.4413 1.444 1.444 1.463 1.424 1.444 364,075 1.4251 0.69%
2017-04-11 0 1.450 1.440 1.470 1.450 1.480 264,000 388,820 1.4728 1.434 1.424 1.454 1.434 1.463 266,989 1.4563 -0.68%
2017-04-10 0 1.460 1.460 1.490 1.460 1.490 290,000 427,040 1.4726 1.444 1.444 1.473 1.444 1.473 293,283 1.4561 2.82%
2017-04-07 0 1.420 1.420 1.460 1.420 1.480 312,000 453,720 1.4542 1.404 1.404 1.444 1.404 1.463 315,532 1.4380 -2.74%
2017-04-06 0 1.460 1.460 1.490 1.450 1.500 332,000 496,040 1.4941 1.444 1.444 1.473 1.434 1.483 335,758 1.4774 -0.68%
2017-04-05 0 1.470 1.470 1.490 1.450 1.480 192,000 282,520 1.4715 1.454 1.454 1.473 1.434 1.463 194,174 1.4550 -0.68%
2017-04-03 0 1.480 1.460 1.480 1.430 1.490 346,000 502,400 1.4520 1.463 1.444 1.463 1.414 1.473 349,917 1.4358 0.68%
2017-03-31 0 1.470 1.470 1.480 1.460 1.490 244,000 361,280 1.4807 1.454 1.454 1.463 1.444 1.473 246,762 1.4641 -1.34%
2017-03-30 0 1.490 1.490 1.520 1.490 1.500 42,000 62,760 1.4943 1.473 1.473 1.503 1.473 1.483 42,475 1.4776 -0.67%
2017-03-29 0 1.500 1.490 1.510 1.490 1.570 984,000 1,479,440 1.5035 1.483 1.473 1.493 1.473 1.552 995,140 1.4867 -3.23%
2017-03-28 0 1.550 1.500 1.550 1.460 1.550 404,000 616,120 1.5250 1.533 1.483 1.533 1.444 1.533 408,574 1.5080 4.03%
2017-03-27 0 1.490 1.420 1.510 1.480 1.510 298,000 446,120 1.4970 1.473 1.404 1.493 1.463 1.493 301,374 1.4803 -1.97%
2017-03-24 0 1.520 1.500 1.530 1.480 1.540 768,000 1,163,140 1.5145 1.503 1.483 1.513 1.463 1.523 776,694 1.4976 -1.30%
2017-03-23 0 1.540 1.540 1.580 1.530 1.560 78,000 120,640 1.5467 1.523 1.523 1.562 1.513 1.543 78,883 1.5294 -0.65%
2017-03-22 0 1.550 1.550 1.580 1.550 1.580 128,000 198,780 1.5530 1.533 1.533 1.562 1.533 1.562 129,449 1.5356 -1.27%
2017-03-21 0 1.570 1.560 1.590 1.530 1.610 352,000 549,240 1.5603 1.552 1.543 1.572 1.513 1.592 355,985 1.5429 1.29%
2017-03-20 0 1.550 1.550 1.620 1.540 1.550 50,000 77,320 1.5464 1.533 1.533 1.602 1.523 1.533 50,566 1.5291 -1.27%
2017-03-17 0 1.570 1.570 1.590 1.570 1.570 166,000 260,620 1.5700 1.552 1.552 1.572 1.552 1.552 167,879 1.5524 -0.63%
2017-03-16 0 1.580 1.570 1.620 1.570 1.640 982,000 1,569,580 1.5984 1.562 1.552 1.602 1.552 1.622 993,117 1.5805 -1.25%
2017-03-15 0 1.600 1.600 1.630 1.590 1.650 458,000 737,760 1.6108 1.582 1.582 1.612 1.572 1.632 463,185 1.5928 -3.61%
2017-03-14 0 1.660 1.660 1.670 1.650 1.670 112,000 185,820 1.6591 1.641 1.641 1.651 1.632 1.651 113,268 1.6405 0.00%
2017-03-13 0 1.660 1.660 1.690 1.650 1.700 74,000 125,020 1.6895 1.641 1.641 1.671 1.632 1.681 74,838 1.6705 0.00%
2017-03-10 0 1.660 1.660 1.680 1.660 1.670 36,000 59,780 1.6606 1.641 1.641 1.661 1.641 1.651 36,408 1.6420 0.00%
2017-03-09 0 1.660 1.660 1.690 1.640 1.730 958,000 1,601,660 1.6719 1.641 1.641 1.671 1.622 1.711 968,845 1.6532 -5.14%
2017-03-08 0 1.750 1.740 1.750 1.740 1.800 136,000 238,420 1.7531 1.730 1.721 1.730 1.721 1.780 137,540 1.7335 0.00%
2017-03-07 0 1.750 1.750 1.790 1.740 1.800 502,000 890,340 1.7736 1.730 1.730 1.770 1.721 1.780 507,683 1.7537 0.57%
2017-03-06 0 1.740 1.740 1.760 1.730 1.890 592,000 1,032,360 1.7439 1.721 1.721 1.740 1.711 1.869 598,702 1.7243 0.58%
2017-03-03 0 1.730 1.730 1.770 1.730 1.730 8,000 13,840 1.7300 1.711 1.711 1.750 1.711 1.711 8,091 1.7106 0.00%
2017-03-02 0 1.730 1.730 1.740 1.730 1.770 396,000 694,700 1.7543 1.711 1.711 1.721 1.711 1.750 400,483 1.7347 1.76%
2017-03-01 0 1.700 1.690 1.750 1.650 1.760 372,000 636,760 1.7117 1.681 1.671 1.730 1.632 1.740 376,211 1.6926 2.41%
2017-02-28 0 1.660 1.660 1.690 1.600 1.660 628,000 1,012,200 1.6118 1.641 1.641 1.671 1.582 1.641 635,109 1.5937 -0.60%
2017-02-27 0 1.670 1.670 1.720 1.650 1.720 302,000 507,200 1.6795 1.651 1.651 1.701 1.632 1.701 305,419 1.6607 -2.91%
2017-02-24 0 1.720 1.710 1.720 1.710 1.800 632,000 1,104,760 1.7480 1.701 1.691 1.701 1.691 1.780 639,155 1.7285 -4.44%
2017-02-23 0 1.800 1.780 1.800 1.770 1.850 722,000 1,302,580 1.8041 1.780 1.760 1.780 1.750 1.829 730,174 1.7839 -3.23%
2017-02-22 0 1.860 1.830 1.860 1.810 1.890 600,000 1,108,200 1.8470 1.839 1.810 1.839 1.790 1.869 606,792 1.8263 0.54%
2017-02-21 0 1.850 1.850 1.870 1.820 1.900 438,000 805,900 1.8400 1.829 1.829 1.849 1.800 1.879 442,958 1.8194 0.00%
2017-02-20 0 1.850 1.850 1.860 1.780 1.870 636,000 1,158,240 1.8211 1.829 1.829 1.839 1.760 1.849 643,200 1.8007 2.21%
2017-02-17 0 1.810 1.810 1.820 1.750 1.900 4,738,000 8,721,820 1.8408 1.790 1.790 1.800 1.730 1.879 4,791,638 1.8202 1.69%
2017-02-16 0 1.780 1.770 1.780 1.490 1.800 5,692,000 9,574,740 1.6821 1.760 1.750 1.760 1.473 1.780 5,756,438 1.6633 19.46%
2017-02-15 0 1.490 1.490 1.500 1.450 1.500 790,000 1,161,600 1.4704 1.473 1.473 1.483 1.434 1.483 798,943 1.4539 -1.97%
2017-02-14 0 1.520 1.520 1.530 1.390 1.530 1,618,000 2,359,320 1.4582 1.503 1.503 1.513 1.374 1.513 1,636,317 1.4418 4.83%
2017-02-13 0 1.450 1.430 1.450 1.430 1.460 400,000 580,120 1.4503 1.434 1.414 1.434 1.414 1.444 404,528 1.4341 -0.68%
2017-02-10 0 1.460 1.460 1.480 1.460 1.500 110,000 161,640 1.4695 1.444 1.444 1.463 1.444 1.483 111,245 1.4530 0.00%
2017-02-09 0 1.460 1.460 1.490 1.460 1.500 326,000 481,180 1.4760 1.444 1.444 1.473 1.444 1.483 329,691 1.4595 -2.67%
2017-02-08 0 1.500 1.480 1.530 1.480 1.530 50,000 75,160 1.5032 1.483 1.463 1.513 1.463 1.513 50,566 1.4864 -1.32%
2017-02-07 0 1.520 1.490 1.520 1.430 1.520 570,000 835,100 1.4651 1.503 1.473 1.503 1.414 1.503 576,453 1.4487 2.01%
2017-02-06 0 1.490 1.490 1.500 1.470 1.570 570,000 857,380 1.5042 1.473 1.473 1.483 1.454 1.552 576,453 1.4873 -3.87%
2017-02-03 0 1.550 1.550 1.580 1.540 1.600 505,000 788,390 1.5612 1.533 1.533 1.562 1.523 1.582 510,717 1.5437 -1.27%
2017-02-02 0 1.570 1.570 1.600 1.560 1.600 284,000 450,420 1.5860 1.552 1.552 1.582 1.543 1.582 287,215 1.5682 -1.87%
2017-02-01 0 1.600 1.550 1.600 1.550 1.600 80,000 124,960 1.5620 1.582 1.533 1.582 1.533 1.582 80,906 1.5445 1.91%
2017-01-27 0 1.570 1.570 1.600 1.570 1.600 108,000 170,760 1.5811 1.552 1.552 1.582 1.552 1.582 109,223 1.5634 -1.87%
2017-01-26 0 1.600 1.580 1.600 1.560 1.600 182,000 286,680 1.5752 1.582 1.562 1.582 1.543 1.582 184,060 1.5575 2.56%
2017-01-25 0 1.560 1.570 1.590 1.550 1.620 314,000 497,220 1.5835 1.543 1.552 1.572 1.533 1.602 317,555 1.5658 -4.88%
2017-01-24 0 1.640 1.620 1.640 1.600 1.640 312,000 503,600 1.6141 1.622 1.602 1.622 1.582 1.622 315,532 1.5960 -1.80%
2017-01-23 0 1.670 1.610 1.670 1.620 1.710 322,000 529,520 1.6445 1.651 1.592 1.651 1.602 1.691 325,645 1.6261 0.00%
2017-01-20 0 1.670 1.610 1.670 1.510 1.670 1,284,000 2,002,300 1.5594 1.651 1.592 1.651 1.493 1.651 1,298,536 1.5420 5.70%
2017-01-19 0 1.580 1.580 1.590 1.570 1.660 1,564,000 2,513,580 1.6071 1.562 1.562 1.572 1.552 1.641 1,581,706 1.5892 -7.06%
2017-01-18 0 1.700 1.670 1.700 1.620 1.730 434,000 718,020 1.6544 1.681 1.651 1.681 1.602 1.711 438,913 1.6359 -1.16%
2017-01-17 0 1.720 1.690 1.720 1.680 1.730 398,000 681,080 1.7113 1.701 1.671 1.701 1.661 1.711 402,506 1.6921 -0.58%
2017-01-16 0 1.730 1.720 1.730 1.730 1.750 102,000 177,880 1.7439 1.711 1.701 1.711 1.711 1.730 103,155 1.7244 -0.57%
2017-01-13 0 1.740 1.730 1.740 1.740 1.740 12,000 20,880 1.7400 1.721 1.711 1.721 1.721 1.721 12,136 1.7205 0.00%
2017-01-12 0 1.740 1.740 1.770 1.740 1.750 268,000 468,740 1.7490 1.721 1.721 1.750 1.721 1.730 271,034 1.7295 0.00%
2017-01-11 0 1.740 1.740 1.770 1.740 1.760 96,000 168,360 1.7538 1.721 1.721 1.750 1.721 1.740 97,087 1.7341 -1.14%
2017-01-10 0 1.760 1.760 1.770 1.750 1.790 164,000 289,080 1.7627 1.740 1.740 1.750 1.730 1.770 165,857 1.7430 0.57%
2017-01-09 0 1.750 1.750 1.760 1.660 1.780 646,000 1,108,400 1.7158 1.730 1.730 1.740 1.641 1.760 653,313 1.6966 2.34%
2017-01-06 0 1.710 1.700 1.710 1.700 1.800 2,686,000 4,643,600 1.7288 1.691 1.681 1.691 1.681 1.780 2,716,408 1.7095 -5.00%
2017-01-05 0 1.800 1.800 1.810 1.790 1.900 762,000 1,391,200 1.8257 1.780 1.780 1.790 1.770 1.879 770,626 1.8053 -6.25%
2017-01-04 0 1.920 1.900 1.920 1.880 1.980 488,000 927,820 1.9013 1.899 1.879 1.899 1.859 1.958 493,525 1.8800 -1.54%
2017-01-03 0 1.950 1.910 1.970 1.900 2.050 1,078,000 2,110,220 1.9575 1.928 1.889 1.948 1.879 2.027 1,090,204 1.9356 -2.99%
2016-12-30 0 2.010 2.000 2.010 2.000 2.070 310,000 625,880 2.0190 1.987 1.978 1.987 1.978 2.047 313,509 1.9964 -0.50%
2016-12-29 0 2.020 1.990 2.020 1.990 2.040 358,000 716,560 2.0016 1.997 1.968 1.997 1.968 2.017 362,053 1.9792 1.00%
2016-12-28 0 2.000 2.000 2.020 1.990 2.110 752,000 1,517,740 2.0183 1.978 1.978 1.997 1.968 2.086 760,513 1.9957 -5.21%
2016-12-23 0 2.110 2.090 2.110 2.090 2.170 816,000 1,736,120 2.1276 2.086 2.067 2.086 2.067 2.146 825,238 2.1038 -0.47%
2016-12-22 0 2.120 2.100 2.140 2.090 2.150 112,000 236,440 2.1111 2.096 2.076 2.116 2.067 2.126 113,268 2.0874 -1.85%
2016-12-21 0 2.160 2.100 2.160 2.100 2.180 52,000 110,480 2.1246 2.136 2.076 2.136 2.076 2.156 52,589 2.1008 0.00%
2016-12-20 0 2.160 2.110 2.160 2.080 2.190 650,000 1,377,980 2.1200 2.136 2.086 2.136 2.057 2.165 657,358 2.0962 1.41%
2016-12-19 0 2.130 2.120 2.130 2.120 2.260 824,000 1,809,720 2.1963 2.106 2.096 2.106 2.096 2.235 833,328 2.1717 -2.29%
2016-12-16 0 2.180 2.160 2.180 2.040 2.210 1,246,000 2,679,060 2.1501 2.156 2.136 2.156 2.017 2.185 1,260,106 2.1261 4.81%
2016-12-15 0 2.080 2.040 2.080 2.000 2.110 612,000 1,259,540 2.0581 2.057 2.017 2.057 1.978 2.086 618,928 2.0350 0.97%
2016-12-14 0 2.060 2.040 2.060 2.030 2.100 34,000 69,700 2.0500 2.037 2.017 2.037 2.007 2.076 34,385 2.0271 0.49%
2016-12-13 0 2.050 2.030 2.050 2.010 2.070 158,000 321,860 2.0371 2.027 2.007 2.027 1.987 2.047 159,789 2.0143 0.99%
2016-12-12 0 2.030 2.010 2.030 1.990 2.060 590,000 1,184,400 2.0075 2.007 1.987 2.007 1.968 2.037 596,679 1.9850 0.50%
2016-12-09 0 2.020 2.000 2.020 1.970 2.100 848,000 1,704,560 2.0101 1.997 1.978 1.997 1.948 2.076 857,600 1.9876 -1.46%
2016-12-08 0 2.050 2.030 2.050 2.040 2.140 254,000 526,460 2.0727 2.027 2.007 2.027 2.017 2.116 256,875 2.0495 -3.30%
2016-12-07 0 2.120 2.100 2.120 2.080 2.150 370,000 780,020 2.1082 2.096 2.076 2.096 2.057 2.126 374,189 2.0846 -0.47%
2016-12-06 0 2.130 2.120 2.130 2.050 2.130 294,000 619,220 2.1062 2.106 2.096 2.106 2.027 2.106 297,328 2.0826 3.90%
2016-12-05 0 2.050 2.040 2.060 2.030 2.180 1,039,000 2,161,160 2.0800 2.027 2.017 2.037 2.007 2.156 1,050,762 2.0568 -5.96%
2016-12-02 0 2.180 2.160 2.190 2.060 2.190 1,660,000 3,570,020 2.1506 2.156 2.136 2.165 2.037 2.165 1,678,792 2.1265 4.31%
2016-12-01 0 2.090 2.080 2.110 2.040 2.240 3,480,000 7,361,860 2.1155 2.067 2.057 2.086 2.017 2.215 3,519,396 2.0918 -5.86%
2016-11-30 0 2.220 2.210 2.220 2.180 2.380 2,004,000 4,509,240 2.2501 2.195 2.185 2.195 2.156 2.353 2,026,687 2.2249 -5.13%
2016-11-29 0 2.340 2.330 2.340 2.310 2.390 894,000 2,079,360 2.3259 2.314 2.304 2.314 2.284 2.363 904,121 2.2999 -0.85%
2016-11-28 0 2.360 2.320 2.360 2.280 2.440 2,176,000 5,174,640 2.3781 2.334 2.294 2.334 2.254 2.413 2,200,634 2.3514 0.00%
2016-11-25 0 2.360 2.350 2.360 2.200 2.380 3,262,000 7,526,820 2.3074 2.334 2.324 2.334 2.175 2.353 3,298,928 2.2816 5.36%
2016-11-24 0 2.240 2.220 2.240 2.140 2.250 2,000,000 4,396,120 2.1981 2.215 2.195 2.215 2.116 2.225 2,022,642 2.1735 3.23%
2016-11-23 0 2.170 2.160 2.190 2.140 2.230 1,298,000 2,824,040 2.1757 2.146 2.136 2.165 2.116 2.205 1,312,694 2.1513 1.88%
2016-11-22 0 2.130 2.120 2.130 2.090 2.170 1,914,000 4,057,900 2.1201 2.106 2.096 2.106 2.067 2.146 1,935,668 2.0964 -1.39%
2016-11-21 0 2.160 2.140 2.160 2.110 2.330 4,034,000 8,889,280 2.2036 2.136 2.116 2.136 2.086 2.304 4,079,668 2.1789 -3.57%
2016-11-18 0 2.240 2.230 2.240 2.160 2.310 11,924,000 26,897,860 2.2558 2.215 2.205 2.215 2.136 2.284 12,058,989 2.2305 3.70%
2016-11-17 0 2.160 2.140 2.160 1.930 2.200 8,332,000 17,625,720 2.1154 2.136 2.116 2.136 1.908 2.175 8,426,325 2.0917 10.20%
2016-11-16 0 1.960 1.950 1.960 1.750 2.010 4,690,000 9,085,100 1.9371 1.938 1.928 1.938 1.730 1.987 4,743,094 1.9154 10.11%
2016-11-15 0 1.780 1.750 1.780 1.740 1.810 580,000 1,024,960 1.7672 1.760 1.730 1.760 1.721 1.790 586,566 1.7474 0.56%
2016-11-14 0 1.770 1.750 1.770 1.740 1.810 366,000 644,760 1.7616 1.750 1.730 1.750 1.721 1.790 370,143 1.7419 0.57%
2016-11-11 0 1.760 1.760 1.780 1.730 1.800 1,124,000 1,992,980 1.7731 1.740 1.740 1.760 1.711 1.780 1,136,725 1.7533 0.57%
2016-11-10 0 1.750 1.750 1.760 1.730 1.780 732,000 1,283,020 1.7528 1.730 1.730 1.740 1.711 1.760 740,287 1.7331 2.34%
2016-11-09 0 1.710 1.710 1.720 1.700 1.790 1,246,000 2,153,460 1.7283 1.691 1.691 1.701 1.681 1.770 1,260,106 1.7090 -2.29%
2016-11-08 0 1.750 1.730 1.750 1.740 1.790 327,000 575,190 1.7590 1.730 1.711 1.730 1.721 1.770 330,702 1.7393 -1.69%
2016-11-07 0 1.780 1.750 1.780 1.740 1.800 478,000 841,980 1.7615 1.760 1.730 1.760 1.721 1.780 483,411 1.7417 -0.56%
2016-11-04 0 1.790 1.770 1.790 1.750 1.830 1,006,000 1,792,220 1.7815 1.770 1.750 1.770 1.730 1.810 1,017,389 1.7616 -0.56%
2016-11-03 0 1.800 1.790 1.800 1.780 1.860 2,880,000 5,188,980 1.8017 1.780 1.770 1.780 1.760 1.839 2,912,604 1.7816 0.56%
2016-11-02 0 1.790 1.780 1.800 1.770 1.880 1,436,000 2,577,540 1.7949 1.770 1.760 1.780 1.750 1.859 1,452,257 1.7749 -3.24%
2016-11-01 0 1.850 1.830 1.850 1.830 1.920 1,940,000 3,616,860 1.8644 1.829 1.810 1.829 1.810 1.899 1,961,962 1.8435 -1.07%
2016-10-31 0 1.870 1.850 1.890 1.860 2.000 2,138,000 4,085,400 1.9109 1.849 1.829 1.869 1.839 1.978 2,162,204 1.8895 -5.08%
2016-10-28 0 1.970 1.960 1.970 1.880 2.020 3,284,000 6,416,060 1.9537 1.948 1.938 1.948 1.859 1.997 3,321,177 1.9319 -2.48%
2016-10-27 0 2.020 2.010 2.020 1.940 2.090 5,328,000 10,755,020 2.0186 1.997 1.987 1.997 1.918 2.067 5,388,317 1.9960 1.00%
2016-10-26 0 2.000 1.980 2.000 1.900 2.000 3,436,000 6,748,040 1.9639 1.978 1.958 1.978 1.879 1.978 3,474,898 1.9419 2.56%
2016-10-25 0 1.950 1.910 1.920 1.790 1.980 8,586,000 16,376,340 1.9073 1.928 1.889 1.899 1.770 1.958 8,683,200 1.8860 8.94%
2016-10-24 0 1.790 1.780 1.790 1.750 1.820 1,300,000 2,315,600 1.7812 1.770 1.760 1.770 1.730 1.800 1,314,717 1.7613 1.70%
2016-10-20 0 1.760 1.750 1.770 1.750 1.880 3,126,000 5,632,100 1.8017 1.740 1.730 1.750 1.730 1.859 3,161,389 1.7815 0.00%
2016-10-19 0 1.760 1.760 1.770 1.580 1.840 12,447,000 21,711,460 1.7443 1.740 1.740 1.750 1.562 1.819 12,587,909 1.7248 11.39%
2016-10-18 0 1.580 1.560 1.580 1.560 1.610 904,000 1,423,840 1.5750 1.562 1.543 1.562 1.543 1.592 914,234 1.5574 0.64%
2016-10-17 0 1.570 1.570 1.590 1.520 1.570 382,000 589,120 1.5422 1.552 1.552 1.572 1.503 1.552 386,325 1.5249 2.61%
2016-10-14 0 1.530 1.530 1.550 1.490 1.540 424,000 643,980 1.5188 1.513 1.513 1.533 1.473 1.523 428,800 1.5018 1.32%
2016-10-13 0 1.510 1.500 1.520 1.510 1.560 350,000 538,100 1.5374 1.493 1.483 1.503 1.493 1.543 353,962 1.5202 -1.95%
2016-10-12 0 1.540 1.540 1.560 1.540 1.550 284,000 439,360 1.5470 1.523 1.523 1.543 1.523 1.533 287,215 1.5297 -1.28%
2016-10-11 0 1.560 1.550 1.560 1.540 1.590 988,000 1,536,900 1.5556 1.543 1.533 1.543 1.523 1.572 999,185 1.5382 0.00%
2016-10-07 0 1.560 1.560 1.580 1.550 1.630 730,000 1,153,360 1.5799 1.543 1.543 1.562 1.533 1.612 738,264 1.5623 0.65%
2016-10-06 0 1.550 1.550 1.570 1.520 1.570 320,000 495,740 1.5492 1.533 1.533 1.552 1.503 1.552 323,623 1.5318 0.65%
2016-10-05 0 1.540 1.530 1.540 1.540 1.560 738,000 1,144,300 1.5505 1.523 1.513 1.523 1.523 1.543 746,355 1.5332 0.00%
2016-10-04 0 1.540 1.530 1.580 1.510 1.540 3,312,000 5,099,180 1.5396 1.523 1.513 1.562 1.493 1.523 3,349,494 1.5224 0.65%
2016-10-03 0 1.530 1.530 1.550 1.530 1.580 162,000 248,920 1.5365 1.513 1.513 1.533 1.513 1.562 163,834 1.5193 -2.55%
2016-09-30 0 1.570 1.560 1.570 1.560 1.610 1,150,000 1,817,500 1.5804 1.552 1.543 1.552 1.543 1.592 1,163,019 1.5627 -1.26%
2016-09-29 0 1.590 1.580 1.590 1.500 1.620 2,096,000 3,325,880 1.5868 1.572 1.562 1.572 1.483 1.602 2,119,728 1.5690 6.71%
2016-09-28 0 1.490 1.490 1.520 1.490 1.510 274,000 410,320 1.4975 1.473 1.473 1.503 1.473 1.493 277,102 1.4808 0.68%
2016-09-27 0 1.480 1.480 1.490 1.460 1.500 426,000 631,600 1.4826 1.463 1.463 1.473 1.444 1.483 430,823 1.4660 -1.33%
2016-09-26 0 1.500 1.500 1.510 1.490 1.550 1,226,000 1,872,800 1.5276 1.483 1.483 1.493 1.473 1.533 1,239,879 1.5105 -2.60%
2016-09-23 0 1.540 1.530 1.540 1.530 1.640 3,550,000 5,577,880 1.5712 1.523 1.513 1.523 1.513 1.622 3,590,189 1.5536 1.32%
2016-09-22 0 1.520 1.530 1.540 1.400 1.570 8,636,000 12,859,420 1.4890 1.503 1.513 1.523 1.384 1.552 8,733,766 1.4724 8.57%
2016-09-21 0 1.400 1.380 1.400 1.360 1.400 536,000 741,000 1.3825 1.384 1.365 1.384 1.345 1.384 542,068 1.3670 -0.71%
2016-09-20 0 1.410 1.400 1.420 1.390 1.460 1,128,000 1,602,360 1.4205 1.394 1.384 1.404 1.374 1.444 1,140,770 1.4046 -2.08%
2016-09-19 0 1.440 1.430 1.440 1.360 1.510 6,718,000 9,685,140 1.4417 1.424 1.414 1.424 1.345 1.493 6,794,053 1.4255 15.20%
2016-09-15 0 1.250 1.240 1.280 1.230 1.250 226,000 281,060 1.2436 1.236 1.226 1.266 1.216 1.236 228,558 1.2297 0.81%
2016-09-14 0 1.240 1.230 1.270 1.230 1.280 1,652,000 2,064,060 1.2494 1.226 1.216 1.256 1.216 1.266 1,670,702 1.2354 0.00%
2016-09-13 0 1.240 1.240 1.280 1.240 1.260 386,000 483,200 1.2518 1.226 1.226 1.266 1.226 1.246 390,370 1.2378 -2.36%
2016-09-12 0 1.270 1.260 1.280 1.260 1.300 398,000 508,540 1.2777 1.256 1.246 1.266 1.246 1.285 402,506 1.2634 -4.51%
2016-09-09 0 1.330 1.290 1.330 1.290 1.330 148,000 193,420 1.3069 1.315 1.276 1.315 1.276 1.315 149,675 1.2923 1.53%
2016-09-08 0 1.310 1.310 1.320 1.290 1.320 646,000 843,840 1.3063 1.295 1.295 1.305 1.276 1.305 653,313 1.2916 1.55%
2016-09-07 0 1.290 1.290 1.300 1.240 1.310 682,000 865,980 1.2698 1.276 1.276 1.285 1.226 1.295 689,721 1.2556 1.57%
2016-09-06 0 1.270 1.260 1.270 1.260 1.300 280,000 357,040 1.2751 1.256 1.246 1.256 1.246 1.285 283,170 1.2609 0.00%
2016-09-05 0 1.270 1.270 1.300 1.270 1.320 774,000 1,005,040 1.2985 1.256 1.256 1.285 1.256 1.305 782,762 1.2840 -5.22%
2016-09-02 0 1.340 1.310 1.340 1.300 1.340 148,000 195,280 1.3195 1.325 1.295 1.325 1.285 1.325 149,675 1.3047 3.08%
2016-09-01 0 1.300 1.300 1.310 1.270 1.330 318,000 415,980 1.3081 1.285 1.285 1.295 1.256 1.315 321,600 1.2935 -1.52%
2016-08-31 0 1.320 1.310 1.340 1.300 1.360 252,000 335,840 1.3327 1.305 1.295 1.325 1.285 1.345 254,853 1.3178 -2.22%
2016-08-30 0 1.350 1.330 1.350 1.310 1.350 632,000 841,320 1.3312 1.335 1.315 1.335 1.295 1.335 639,155 1.3163 3.85%
2016-08-29 0 1.300 1.280 1.300 1.280 1.400 2,364,000 3,114,800 1.3176 1.285 1.266 1.285 1.266 1.384 2,390,762 1.3028 -2.99%
2016-08-26 0 1.340 1.340 1.370 1.330 1.440 1,694,000 2,326,960 1.3736 1.325 1.325 1.355 1.315 1.424 1,713,177 1.3583 -2.90%
2016-08-25 0 1.380 1.380 1.400 1.380 1.380 30,000 41,400 1.3800 1.365 1.365 1.384 1.365 1.365 30,340 1.3646 -1.43%
2016-08-24 0 1.400 1.400 1.420 1.400 1.420 376,000 530,940 1.4121 1.384 1.384 1.404 1.384 1.404 380,257 1.3963 -0.71%
2016-08-23 0 1.410 1.410 1.420 1.410 1.420 292,000 413,160 1.4149 1.394 1.394 1.404 1.394 1.404 295,306 1.3991 -0.70%
2016-08-22 0 1.420 1.410 1.420 1.380 1.430 732,000 1,024,600 1.3997 1.404 1.394 1.404 1.365 1.414 740,287 1.3841 -1.39%
2016-08-19 0 1.440 1.420 1.440 1.390 1.440 308,000 433,900 1.4088 1.424 1.404 1.424 1.374 1.424 311,487 1.3930 3.60%
2016-08-18 0 1.390 1.390 1.420 1.370 1.410 1,028,000 1,439,380 1.4002 1.374 1.374 1.404 1.355 1.394 1,039,638 1.3845 0.72%
2016-08-17 0 1.380 1.380 1.400 1.380 1.410 284,000 397,060 1.3981 1.365 1.365 1.384 1.365 1.394 287,215 1.3824 -0.72%
2016-08-16 0 1.390 1.390 1.410 1.380 1.460 2,940,000 4,138,780 1.4077 1.374 1.374 1.394 1.365 1.444 2,973,283 1.3920 0.00%
2016-08-15 0 1.390 1.390 1.410 1.390 1.450 1,870,000 2,636,680 1.4100 1.374 1.374 1.394 1.374 1.434 1,891,170 1.3942 -2.11%
2016-08-12 0 1.420 1.400 1.420 1.400 1.450 944,000 1,339,040 1.4185 1.404 1.384 1.404 1.384 1.434 954,687 1.4026 -1.39%
2016-08-11 0 1.440 1.440 1.460 1.430 1.450 76,000 109,540 1.4413 1.424 1.424 1.444 1.414 1.434 76,860 1.4252 0.70%
2016-08-10 0 1.430 1.430 1.440 1.420 1.450 542,000 779,820 1.4388 1.414 1.414 1.424 1.404 1.434 548,136 1.4227 -0.69%
2016-08-09 0 1.440 1.440 1.450 1.440 1.450 230,000 333,120 1.4483 1.424 1.424 1.434 1.424 1.434 232,604 1.4321 0.00%
2016-08-08 0 1.440 1.440 1.450 1.440 1.490 680,000 989,640 1.4554 1.424 1.424 1.434 1.424 1.473 687,698 1.4391 -1.37%
2016-08-05 0 1.460 1.460 1.500 1.460 1.490 334,000 491,400 1.4713 1.444 1.444 1.483 1.444 1.473 337,781 1.4548 -2.01%
2016-08-04 0 1.490 1.480 1.500 1.480 1.500 152,000 226,680 1.4913 1.473 1.463 1.483 1.463 1.483 153,721 1.4746 -3.25%
2016-08-03 0 1.540 1.540 1.550 1.470 1.550 1,074,000 1,638,380 1.5255 1.523 1.523 1.533 1.454 1.533 1,086,158 1.5084 3.36%
2016-08-01 0 1.490 1.490 1.500 1.480 1.510 1,041,600 1,562,680 1.5003 1.473 1.473 1.483 1.463 1.493 1,053,392 1.4835 0.68%
2016-07-29 0 1.480 1.450 1.490 1.430 1.530 2,752,000 4,121,640 1.4977 1.463 1.434 1.473 1.414 1.513 2,783,155 1.4809 -3.27%
2016-07-28 0 1.530 1.530 1.540 1.500 1.550 808,000 1,227,480 1.5192 1.513 1.513 1.523 1.483 1.533 817,147 1.5022 -1.29%
2016-07-27 0 1.550 1.540 1.550 1.450 1.560 2,924,000 4,417,960 1.5109 1.533 1.523 1.533 1.434 1.543 2,957,102 1.4940 6.16%
2016-07-26 0 1.460 1.460 1.470 1.420 1.530 2,270,000 3,363,180 1.4816 1.444 1.444 1.454 1.404 1.513 2,295,698 1.4650 2.10%
2016-07-25 0 1.430 1.430 1.440 1.410 1.460 2,802,000 4,031,260 1.4387 1.414 1.414 1.424 1.394 1.444 2,833,721 1.4226 0.70%
2016-07-22 0 1.420 1.400 1.420 1.400 1.420 474,000 668,020 1.4093 1.404 1.384 1.404 1.384 1.404 479,366 1.3935 0.71%
2016-07-21 0 1.410 1.410 1.420 1.400 1.440 692,000 975,260 1.4093 1.394 1.394 1.404 1.384 1.424 699,834 1.3936 -1.40%
2016-07-20 0 1.430 1.410 1.420 1.400 1.450 1,106,000 1,576,120 1.4251 1.414 1.394 1.404 1.384 1.434 1,118,521 1.4091 0.70%
2016-07-19 0 1.420 1.420 1.460 1.410 1.460 422,000 604,640 1.4328 1.404 1.404 1.444 1.394 1.444 426,777 1.4168 -2.74%
2016-07-18 0 1.460 1.440 1.460 1.400 1.460 2,366,000 3,394,180 1.4346 1.444 1.424 1.444 1.384 1.444 2,392,785 1.4185 0.00%
2016-07-15 0 1.460 1.450 1.460 1.450 1.480 1,162,000 1,706,720 1.4688 1.444 1.434 1.444 1.434 1.463 1,175,155 1.4523 -2.01%
2016-07-14 0 1.490 1.460 1.490 1.450 1.500 682,000 1,005,380 1.4742 1.473 1.444 1.473 1.434 1.483 689,721 1.4577 0.68%
2016-07-13 0 1.480 1.480 1.500 1.480 1.500 2,636,000 3,929,560 1.4907 1.463 1.463 1.483 1.463 1.483 2,665,842 1.4740 -1.33%
2016-07-12 0 1.500 1.480 1.500 1.470 1.500 486,000 725,960 1.4937 1.483 1.463 1.483 1.454 1.483 491,502 1.4770 0.67%
2016-07-11 0 1.490 1.490 1.500 1.480 1.530 3,170,000 4,792,200 1.5117 1.473 1.473 1.483 1.463 1.513 3,205,887 1.4948 -2.61%
2016-07-08 0 1.530 1.520 1.530 1.500 1.550 504,000 770,580 1.5289 1.513 1.503 1.513 1.483 1.533 509,706 1.5118 -2.55%
2016-07-07 0 1.570 1.560 1.580 1.550 1.590 736,000 1,161,760 1.5785 1.552 1.543 1.562 1.533 1.572 744,332 1.5608 -0.63%
2016-07-06 0 1.580 1.570 1.580 1.540 1.590 458,000 720,140 1.5724 1.562 1.552 1.562 1.523 1.572 463,185 1.5548 0.00%
2016-07-05 0 1.580 1.550 1.580 1.550 1.600 1,550,000 2,416,960 1.5593 1.562 1.533 1.562 1.533 1.582 1,567,547 1.5419 1.28%
2016-07-04 0 1.560 1.550 1.560 1.510 1.590 1,560,000 2,440,040 1.5641 1.543 1.533 1.543 1.493 1.572 1,577,660 1.5466 0.65%
2016-06-30 0 1.550 1.550 1.570 1.540 1.580 674,000 1,048,180 1.5552 1.533 1.533 1.552 1.523 1.562 681,630 1.5378 0.00%
2016-06-29 0 1.550 1.520 1.550 1.500 1.570 536,000 823,100 1.5356 1.533 1.503 1.533 1.483 1.552 542,068 1.5184 3.33%
2016-06-28 0 1.500 1.470 1.510 1.450 1.510 818,000 1,211,120 1.4806 1.483 1.454 1.493 1.434 1.493 827,260 1.4640 2.04%
2016-06-27 0 1.470 1.460 1.510 1.460 1.530 428,000 638,760 1.4924 1.454 1.444 1.493 1.444 1.513 432,845 1.4757 -2.00%
2016-06-24 0 1.500 1.470 1.500 1.300 1.590 1,826,000 2,688,080 1.4721 1.483 1.454 1.483 1.285 1.572 1,846,672 1.4556 -3.23%
2016-06-23 0 1.550 1.550 1.570 1.530 1.620 536,000 834,140 1.5562 1.533 1.533 1.552 1.513 1.602 542,068 1.5388 -1.90%
2016-06-22 0 1.580 1.580 1.600 1.570 1.600 396,000 630,440 1.5920 1.562 1.562 1.582 1.552 1.582 400,483 1.5742 0.64%
2016-06-21 0 1.570 1.560 1.590 1.570 1.610 138,000 218,800 1.5855 1.552 1.543 1.572 1.552 1.592 139,562 1.5678 -2.48%
2016-06-20 0 1.610 1.590 1.620 1.590 1.650 998,000 1,601,100 1.6043 1.592 1.572 1.602 1.572 1.632 1,009,298 1.5863 1.26%
2016-06-17 0 1.590 1.590 1.610 1.580 1.640 376,000 599,100 1.5934 1.572 1.572 1.592 1.562 1.622 380,257 1.5755 0.00%
2016-06-16 0 1.590 1.590 1.610 1.580 1.620 371,000 591,370 1.5940 1.572 1.572 1.592 1.562 1.602 375,200 1.5761 -0.62%
2016-06-15 0 1.600 1.600 1.610 1.600 1.650 520,000 844,540 1.6241 1.582 1.582 1.592 1.582 1.632 525,887 1.6059 -1.84%
2016-06-14 0 1.630 1.630 1.640 1.590 1.680 2,300,000 3,756,940 1.6335 1.612 1.612 1.622 1.572 1.661 2,326,038 1.6152 3.16%
2016-06-13 0 1.580 1.560 1.580 1.520 1.630 624,000 977,920 1.5672 1.562 1.543 1.562 1.503 1.612 631,064 1.5496 0.64%
2016-06-10 0 1.570 1.570 1.580 1.570 1.660 1,070,000 1,706,960 1.5953 1.552 1.552 1.562 1.552 1.641 1,082,113 1.5774 -3.09%
2016-06-08 0 1.620 1.620 1.630 1.610 1.670 1,878,000 3,077,520 1.6387 1.602 1.602 1.612 1.592 1.651 1,899,260 1.6204 -0.61%
2016-06-07 0 1.630 1.620 1.630 1.570 1.700 1,638,000 2,693,060 1.6441 1.612 1.602 1.612 1.552 1.681 1,656,543 1.6257 3.82%
2016-06-06 0 1.570 1.580 1.600 1.550 1.680 2,136,000 3,429,440 1.6055 1.552 1.562 1.582 1.533 1.661 2,160,181 1.5876 -4.85%
2016-06-03 0 1.650 1.640 1.650 1.640 1.730 3,696,000 6,184,740 1.6734 1.632 1.622 1.632 1.622 1.711 3,737,842 1.6546 -0.60%
2016-06-02 0 1.660 1.660 1.670 1.550 1.740 14,842,000 24,846,980 1.6741 1.641 1.641 1.651 1.533 1.721 15,010,023 1.6554 1.84%
2016-06-01 0 1.630 1.600 1.630 1.380 1.720 17,938,000 29,261,620 1.6313 1.612 1.582 1.612 1.365 1.701 18,141,072 1.6130 18.12%
2016-05-31 0 1.380 1.380 1.400 1.380 1.470 1,122,000 1,613,420 1.4380 1.365 1.365 1.384 1.365 1.454 1,134,702 1.4219 -2.82%
2016-05-30 0 1.420 1.410 1.420 1.380 1.530 2,715,000 3,898,960 1.4361 1.404 1.394 1.404 1.365 1.513 2,745,736 1.4200 -4.05%
2016-05-27 1 - - - - - 0 0 - 1.463 - - - - 0 - 0.00%
2016-05-26 0 1.480 1.470 1.510 1.420 1.510 1,020,000 1,509,860 1.4803 1.463 1.454 1.493 1.404 1.493 1,031,547 1.4637 1.37%
2016-05-25 0 1.460 1.460 1.470 1.390 1.470 758,000 1,089,860 1.4378 1.444 1.444 1.454 1.374 1.454 766,581 1.4217 4.29%
2016-05-24 0 1.400 1.400 1.420 1.390 1.450 634,000 896,840 1.4146 1.384 1.384 1.404 1.374 1.434 641,177 1.3987 0.00%
2016-05-23 0 1.400 1.380 1.400 1.370 1.500 768,000 1,097,740 1.4293 1.384 1.365 1.384 1.355 1.483 776,694 1.4133 -4.11%
2016-05-20 0 1.460 1.460 1.470 1.350 1.510 2,294,000 3,365,920 1.4673 1.444 1.444 1.454 1.335 1.493 2,319,970 1.4508 8.96%
2016-05-19 0 1.340 1.340 1.350 1.330 1.350 320,000 430,200 1.3444 1.325 1.325 1.335 1.315 1.335 323,623 1.3293 0.00%
2016-05-18 0 1.340 1.330 1.340 1.300 1.340 396,000 524,200 1.3237 1.325 1.315 1.325 1.285 1.325 400,483 1.3089 0.00%
2016-05-17 0 1.340 1.330 1.340 1.300 1.360 324,000 429,600 1.3259 1.325 1.315 1.325 1.285 1.345 327,668 1.3111 0.00%
2016-05-16 0 1.340 1.340 1.360 1.330 1.380 430,000 580,440 1.3499 1.325 1.325 1.345 1.315 1.365 434,868 1.3348 -2.90%
2016-05-13 0 1.380 1.370 1.390 1.370 1.390 200,000 276,260 1.3813 1.365 1.355 1.374 1.355 1.374 202,264 1.3658 0.00%
2016-05-12 0 1.380 1.380 1.390 1.380 1.410 1,252,000 1,738,860 1.3889 1.365 1.365 1.374 1.365 1.394 1,266,174 1.3733 -3.50%
2016-05-11 0 1.430 1.410 1.430 1.380 1.440 938,000 1,315,720 1.4027 1.414 1.394 1.414 1.365 1.424 948,619 1.3870 0.70%
2016-05-10 0 1.420 1.410 1.440 1.380 1.440 270,000 379,580 1.4059 1.404 1.394 1.424 1.365 1.424 273,057 1.3901 0.00%
2016-05-09 0 1.420 1.420 1.440 1.410 1.490 294,000 423,180 1.4394 1.404 1.404 1.424 1.394 1.473 297,328 1.4233 -2.74%
2016-05-06 0 1.460 1.460 1.480 1.440 1.530 1,016,000 1,503,240 1.4796 1.444 1.444 1.463 1.424 1.513 1,027,502 1.4630 -3.95%
2016-05-05 0 1.520 1.520 1.540 1.520 1.570 694,000 1,066,200 1.5363 1.503 1.503 1.523 1.503 1.552 701,857 1.5191 0.66%
2016-05-04 0 1.510 1.510 1.520 1.480 1.530 626,000 937,960 1.4983 1.493 1.493 1.503 1.463 1.513 633,087 1.4816 2.03%
2016-05-03 0 1.480 1.480 1.490 1.410 1.500 878,000 1,285,300 1.4639 1.463 1.463 1.473 1.394 1.483 887,940 1.4475 2.78%
2016-04-29 0 1.440 1.430 1.450 1.400 1.500 1,896,000 2,751,040 1.4510 1.424 1.414 1.434 1.384 1.483 1,917,464 1.4347 0.70%
2016-04-28 0 1.430 1.400 1.440 1.390 1.440 240,000 339,960 1.4165 1.414 1.384 1.424 1.374 1.424 242,717 1.4006 1.42%
2016-04-27 0 1.410 1.410 1.430 1.400 1.450 244,000 345,360 1.4154 1.394 1.394 1.414 1.384 1.434 246,762 1.3996 -2.76%
2016-04-26 0 1.450 1.430 1.450 1.410 1.460 796,000 1,134,100 1.4247 1.434 1.414 1.434 1.394 1.444 805,011 1.4088 -0.68%
2016-04-25 0 1.460 1.460 1.480 1.460 1.500 290,000 428,860 1.4788 1.444 1.444 1.463 1.444 1.483 293,283 1.4623 -1.35%
2016-04-22 0 1.480 1.480 1.490 1.450 1.520 1,172,000 1,726,700 1.4733 1.463 1.463 1.473 1.434 1.503 1,185,268 1.4568 -0.67%
2016-04-21 0 1.490 1.480 1.500 1.490 1.590 1,968,000 3,007,340 1.5281 1.473 1.463 1.483 1.473 1.572 1,990,279 1.5110 -1.97%
2016-04-20 0 1.520 1.520 1.530 1.430 1.550 1,440,000 2,141,520 1.4872 1.503 1.503 1.513 1.414 1.533 1,456,302 1.4705 -1.30%
2016-04-19 0 1.540 1.530 1.550 1.470 1.630 7,074,500 11,063,795 1.5639 1.523 1.513 1.533 1.454 1.612 7,154,589 1.5464 1.99%
2016-04-18 0 1.510 1.510 1.520 1.330 1.520 9,204,000 13,273,760 1.4422 1.493 1.493 1.503 1.315 1.503 9,308,196 1.4260 10.22%
2016-04-15 1 1.370 1.360 1.380 1.230 1.440 6,846,000 9,423,320 1.3765 1.355 1.345 1.365 1.216 1.424 6,923,502 1.3611 12.30%
2016-04-14 0 1.220 1.210 1.220 1.190 1.240 858,000 1,037,860 1.2096 1.206 1.196 1.206 1.177 1.226 867,713 1.1961 -0.81%
2016-04-13 0 1.230 1.220 1.250 1.210 1.230 612,000 745,600 1.2183 1.216 1.206 1.236 1.196 1.216 618,928 1.2047 0.00%
2016-04-12 0 1.230 1.220 1.260 1.220 1.270 314,000 389,120 1.2392 1.216 1.206 1.246 1.206 1.256 317,555 1.2254 0.00%
2016-04-11 0 1.230 1.230 1.250 1.210 1.230 132,000 161,320 1.2221 1.216 1.216 1.236 1.196 1.216 133,494 1.2084 -0.81%
2016-04-08 0 1.240 1.220 1.240 1.200 1.240 1,192,000 1,449,160 1.2157 1.226 1.206 1.226 1.187 1.226 1,205,494 1.2021 -0.80%
2016-04-07 0 1.250 1.230 1.270 1.220 1.260 472,000 588,080 1.2459 1.236 1.216 1.256 1.206 1.246 477,343 1.2320 -0.79%
2016-04-06 0 1.260 1.250 1.260 1.230 1.280 820,000 1,037,520 1.2653 1.246 1.236 1.246 1.216 1.266 829,283 1.2511 1.61%
2016-04-05 0 1.240 1.200 1.240 1.190 1.240 420,000 507,120 1.2074 1.226 1.187 1.226 1.177 1.226 424,755 1.1939 1.64%
2016-04-01 0 1.220 1.210 1.230 1.200 1.240 1,026,000 1,244,260 1.2127 1.206 1.196 1.216 1.187 1.226 1,037,615 1.1992 -3.17%
2016-03-31 0 1.260 1.240 1.270 1.220 1.280 718,000 894,700 1.2461 1.246 1.226 1.256 1.206 1.266 726,128 1.2322 -2.33%
2016-03-30 0 1.290 1.280 1.290 1.270 1.320 304,000 391,620 1.2882 1.276 1.266 1.276 1.256 1.305 307,442 1.2738 1.57%
2016-03-29 0 1.270 1.260 1.280 1.210 1.320 2,494,000 3,108,020 1.2462 1.256 1.246 1.266 1.196 1.305 2,522,234 1.2322 3.25%
2016-03-24 0 1.230 1.230 1.250 1.210 1.260 506,000 624,280 1.2338 1.216 1.216 1.236 1.196 1.246 511,728 1.2199 -4.65%
2016-03-23 0 1.290 1.270 1.300 1.280 1.290 56,000 72,160 1.2886 1.276 1.256 1.285 1.266 1.276 56,634 1.2741 0.00%
2016-03-22 0 1.290 1.270 1.300 1.270 1.300 1,466,000 1,878,040 1.2811 1.276 1.256 1.285 1.256 1.285 1,482,596 1.2667 1.57%
2016-03-21 0 1.270 1.260 1.280 1.270 1.330 436,000 561,960 1.2889 1.256 1.246 1.266 1.256 1.315 440,936 1.2745 0.00%
2016-03-18 0 1.270 1.270 1.290 1.240 1.390 6,826,000 9,301,760 1.3627 1.256 1.256 1.276 1.226 1.374 6,903,275 1.3474 -7.97%
2016-03-17 0 1.380 1.350 1.380 1.350 1.390 786,000 1,077,080 1.3703 1.365 1.335 1.365 1.335 1.374 794,898 1.3550 2.22%
2016-03-16 0 1.350 1.340 1.360 1.340 1.370 656,000 888,160 1.3539 1.335 1.325 1.345 1.325 1.355 663,426 1.3387 -2.88%
2016-03-15 0 1.390 1.380 1.390 1.390 1.410 414,000 577,440 1.3948 1.374 1.365 1.374 1.374 1.394 418,687 1.3792 -0.71%
2016-03-14 0 1.400 1.400 1.410 1.390 1.470 3,300,000 4,704,960 1.4257 1.384 1.384 1.394 1.374 1.454 3,337,358 1.4098 1.45%
2016-03-11 0 1.380 1.380 1.390 1.360 1.400 3,878,000 5,419,540 1.3975 1.365 1.365 1.374 1.345 1.384 3,921,902 1.3819 0.73%
2016-03-10 0 1.370 1.360 1.370 1.360 1.430 1,652,000 2,297,640 1.3908 1.355 1.345 1.355 1.345 1.414 1,670,702 1.3753 0.00%
2016-03-09 0 1.370 1.360 1.370 1.340 1.400 854,000 1,168,000 1.3677 1.355 1.345 1.355 1.325 1.384 863,668 1.3524 -2.14%
2016-03-08 0 1.400 1.380 1.400 1.340 1.440 2,958,000 4,134,060 1.3976 1.384 1.365 1.384 1.325 1.424 2,991,487 1.3819 0.72%
2016-03-07 0 1.390 1.380 1.390 1.290 1.420 9,478,000 12,978,400 1.3693 1.374 1.365 1.374 1.276 1.404 9,585,298 1.3540 11.20%
2016-03-04 0 1.250 1.240 1.250 1.180 1.280 1,990,000 2,465,120 1.2388 1.236 1.226 1.236 1.167 1.266 2,012,528 1.2249 5.93%
2016-03-03 0 1.180 1.180 1.190 1.140 1.350 6,674,000 8,192,760 1.2276 1.167 1.167 1.177 1.127 1.335 6,749,555 1.2138 7.27%
2016-03-02 0 1.100 1.090 1.100 1.090 1.190 4,092,000 4,657,020 1.1381 1.088 1.078 1.088 1.078 1.177 4,138,325 1.1253 -3.51%
2016-03-01 0 1.140 1.120 1.140 1.100 1.160 260,000 295,540 1.1367 1.127 1.107 1.127 1.088 1.147 262,943 1.1240 -0.87%
2016-02-29 0 1.150 1.130 1.160 1.100 1.160 496,000 570,500 1.1502 1.137 1.117 1.147 1.088 1.147 501,615 1.1373 0.88%
2016-02-26 0 1.140 1.110 1.140 1.100 1.140 268,000 303,740 1.1334 1.127 1.098 1.127 1.088 1.127 271,034 1.1207 2.70%
2016-02-25 0 1.110 1.090 1.130 1.080 1.120 442,000 481,700 1.0898 1.098 1.078 1.117 1.068 1.107 447,004 1.0776 0.00%
2016-02-24 0 1.110 1.100 1.140 1.090 1.140 314,000 350,320 1.1157 1.098 1.088 1.127 1.078 1.127 317,555 1.1032 -2.63%
2016-02-23 0 1.140 1.140 1.150 1.100 1.160 296,000 339,920 1.1484 1.127 1.127 1.137 1.088 1.147 299,351 1.1355 2.70%
2016-02-22 0 1.110 1.110 1.130 1.080 1.130 274,000 304,780 1.1123 1.098 1.098 1.117 1.068 1.117 277,102 1.0999 -2.63%
2016-02-19 0 1.140 1.100 1.140 1.060 1.160 712,000 807,640 1.1343 1.127 1.088 1.127 1.048 1.147 720,060 1.1216 -1.72%
2016-02-18 0 1.160 1.160 1.170 1.160 1.170 22,000 25,620 1.1645 1.147 1.147 1.157 1.147 1.157 22,249 1.1515 -2.52%
2016-02-17 0 1.190 1.170 1.190 1.120 1.190 1,672,000 1,971,140 1.1789 1.177 1.157 1.177 1.107 1.177 1,690,928 1.1657 6.25%
2016-02-16 0 1.120 1.120 1.200 - - 0 0 - 1.107 1.107 1.187 - - 0 - 0.00%
2016-02-15 0 1.120 1.120 1.170 1.120 1.120 32,000 35,840 1.1200 1.107 1.107 1.157 1.107 1.107 32,362 1.1075 0.00%
2016-02-12 0 1.120 1.110 1.150 1.100 1.120 58,000 64,920 1.1193 1.107 1.098 1.137 1.088 1.107 58,657 1.1068 0.90%
2016-02-11 0 1.110 1.110 1.150 1.100 1.140 46,000 51,840 1.1270 1.098 1.098 1.137 1.088 1.127 46,521 1.1143 -4.31%
2016-02-05 0 1.160 1.160 1.200 1.120 1.230 648,000 768,040 1.1852 1.147 1.147 1.187 1.107 1.216 655,336 1.1720 2.65%
2016-02-04 0 1.130 1.130 1.180 1.130 1.210 320,000 369,900 1.1559 1.117 1.117 1.167 1.117 1.196 323,623 1.1430 -4.24%
2016-02-03 0 1.180 1.170 1.220 1.100 1.180 88,000 103,100 1.1716 1.167 1.157 1.206 1.088 1.167 88,996 1.1585 -3.28%
2016-02-02 0 1.220 1.180 1.240 1.160 1.240 54,000 64,140 1.1878 1.206 1.167 1.226 1.147 1.226 54,611 1.1745 -1.61%
2016-02-01 0 1.240 1.210 1.240 1.200 1.240 124,000 152,140 1.2269 1.226 1.196 1.226 1.187 1.226 125,404 1.2132 0.00%
2016-01-29 0 1.240 1.180 1.240 1.100 1.240 2,892,000 3,469,660 1.1997 1.226 1.167 1.226 1.088 1.226 2,924,740 1.1863 10.71%
2016-01-28 0 1.120 1.090 1.160 1.120 1.170 1,322,000 1,502,040 1.1362 1.107 1.078 1.147 1.107 1.157 1,336,966 1.1235 -3.45%
2016-01-27 0 1.160 1.150 1.170 1.090 1.170 308,000 342,480 1.1119 1.147 1.137 1.157 1.078 1.157 311,487 1.0995 3.57%
2016-01-26 0 1.120 1.120 1.130 1.100 1.130 418,000 467,660 1.1188 1.107 1.107 1.117 1.088 1.117 422,732 1.1063 -3.45%
2016-01-25 0 1.160 1.140 1.160 1.090 1.180 812,000 909,180 1.1197 1.147 1.127 1.147 1.078 1.167 821,192 1.1071 -1.69%
2016-01-22 0 1.180 1.160 1.190 1.040 1.200 3,458,000 4,021,360 1.1629 1.167 1.147 1.177 1.028 1.187 3,497,147 1.1499 6.31%
2016-01-21 0 1.110 1.100 1.130 1.100 1.240 1,110,000 1,278,360 1.1517 1.098 1.088 1.117 1.088 1.226 1,122,566 1.1388 -9.76%
2016-01-20 0 1.230 1.230 1.240 1.200 1.260 236,000 292,300 1.2386 1.216 1.216 1.226 1.187 1.246 238,672 1.2247 -3.15%
2016-01-19 0 1.270 1.240 1.280 1.240 1.270 438,000 548,640 1.2526 1.256 1.226 1.266 1.226 1.256 442,958 1.2386 0.79%
2016-01-18 0 1.260 1.240 1.270 1.240 1.270 354,000 442,440 1.2498 1.246 1.226 1.256 1.226 1.256 358,008 1.2358 -1.56%
2016-01-15 0 1.280 1.280 1.300 1.280 1.320 212,000 275,860 1.3012 1.266 1.266 1.285 1.266 1.305 214,400 1.2867 -2.29%
2016-01-14 0 1.310 1.280 1.310 1.260 1.310 178,000 227,900 1.2803 1.295 1.266 1.295 1.246 1.295 180,015 1.2660 0.77%
2016-01-13 0 1.300 1.290 1.310 1.290 1.350 1,086,000 1,416,520 1.3043 1.285 1.276 1.295 1.276 1.335 1,098,294 1.2897 0.78%
2016-01-12 0 1.290 1.290 1.320 1.290 1.340 758,000 982,200 1.2958 1.276 1.276 1.305 1.276 1.325 766,581 1.2813 -1.53%
2016-01-11 0 1.310 1.300 1.330 1.280 1.370 1,158,000 1,521,620 1.3140 1.295 1.285 1.315 1.266 1.355 1,171,109 1.2993 -5.76%
2016-01-08 0 1.390 1.390 1.400 1.350 1.450 1,564,000 2,214,440 1.4159 1.374 1.374 1.384 1.335 1.434 1,581,706 1.4000 0.72%
2016-01-07 0 1.380 1.380 1.390 1.210 1.400 2,520,000 3,284,700 1.3035 1.365 1.365 1.374 1.196 1.384 2,548,528 1.2889 11.29%
2016-01-06 0 1.240 1.240 1.250 1.190 1.260 1,984,000 2,457,620 1.2387 1.226 1.226 1.236 1.177 1.246 2,006,460 1.2249 -1.59%
2016-01-05 0 1.260 1.250 1.280 1.260 1.330 678,000 876,000 1.2920 1.246 1.236 1.266 1.246 1.315 685,675 1.2776 -3.08%
2016-01-04 0 1.300 1.280 1.300 1.270 1.360 430,000 556,420 1.2940 1.285 1.266 1.285 1.256 1.345 434,868 1.2795 -1.52%
2015-12-31 0 1.320 1.310 1.360 1.320 1.350 8,000 10,700 1.3375 1.305 1.295 1.345 1.305 1.335 8,091 1.3225 0.00%
2015-12-30 0 1.320 1.320 1.350 1.300 1.360 96,000 128,880 1.3425 1.305 1.305 1.335 1.285 1.345 97,087 1.3275 -0.75%
2015-12-29 0 1.330 1.330 1.350 1.300 1.350 872,000 1,151,160 1.3201 1.315 1.315 1.335 1.285 1.335 881,872 1.3054 2.31%
2015-12-28 0 1.300 1.300 1.340 1.290 1.340 604,000 791,080 1.3097 1.285 1.285 1.325 1.276 1.325 610,838 1.2951 -4.41%
2015-12-24 0 1.360 1.380 1.400 1.360 1.380 38,900 53,037 1.3634 1.345 1.365 1.384 1.345 1.365 39,340 1.3482 -1.45%
2015-12-23 0 1.380 1.380 1.440 1.350 1.440 64,000 88,100 1.3766 1.365 1.365 1.424 1.335 1.424 64,725 1.3612 -0.72%
2015-12-22 0 1.390 1.390 1.410 1.390 1.390 54,000 75,060 1.3900 1.374 1.374 1.394 1.374 1.374 54,611 1.3744 0.00%
2015-12-21 0 1.390 1.380 1.390 1.370 1.420 244,000 340,260 1.3945 1.374 1.365 1.374 1.355 1.404 246,762 1.3789 -2.80%
2015-12-18 0 1.430 1.430 1.440 1.430 1.450 228,000 328,120 1.4391 1.414 1.414 1.424 1.414 1.434 230,581 1.4230 -2.72%
2015-12-17 0 1.470 1.470 1.480 1.440 1.500 1,082,000 1,599,140 1.4779 1.454 1.454 1.463 1.424 1.483 1,094,249 1.4614 0.68%
2015-12-16 0 1.460 1.460 1.480 1.450 1.510 1,336,000 1,974,200 1.4777 1.444 1.444 1.463 1.434 1.493 1,351,125 1.4612 1.39%
2015-12-15 0 1.440 1.420 1.430 1.330 1.460 2,034,000 2,869,620 1.4108 1.424 1.404 1.414 1.315 1.444 2,057,026 1.3950 9.09%
2015-12-14 0 1.320 1.320 1.370 1.310 1.390 304,000 410,660 1.3509 1.305 1.305 1.355 1.295 1.374 307,442 1.3357 -2.22%
2015-12-11 0 1.350 1.310 1.380 1.260 1.350 400,000 523,580 1.3090 1.335 1.295 1.365 1.246 1.335 404,528 1.2943 6.30%
2015-12-10 0 1.270 1.270 1.280 1.250 1.330 164,000 212,260 1.2943 1.256 1.256 1.266 1.236 1.315 165,857 1.2798 -3.79%
2015-12-09 0 1.320 1.320 1.350 1.290 1.330 380,000 497,440 1.3091 1.305 1.305 1.335 1.276 1.315 384,302 1.2944 0.76%
2015-12-08 0 1.310 1.310 1.360 1.310 1.360 280,000 371,920 1.3283 1.295 1.295 1.345 1.295 1.345 283,170 1.3134 -2.24%
2015-12-07 0 1.340 1.320 1.340 1.310 1.370 332,000 448,860 1.3520 1.325 1.305 1.325 1.295 1.355 335,758 1.3369 -2.90%
2015-12-04 0 1.380 1.360 1.380 1.350 1.400 146,000 199,360 1.3655 1.365 1.345 1.365 1.335 1.384 147,653 1.3502 0.73%
2015-12-03 0 1.370 1.360 1.400 1.360 1.410 512,000 709,940 1.3866 1.355 1.345 1.384 1.345 1.394 517,796 1.3711 -2.84%
2015-12-02 0 1.410 1.380 1.410 1.360 1.450 312,000 435,080 1.3945 1.394 1.365 1.394 1.345 1.434 315,532 1.3789 2.92%
2015-12-01 0 1.370 1.370 1.400 1.370 1.420 150,000 211,020 1.4068 1.355 1.355 1.384 1.355 1.404 151,698 1.3911 -0.72%
2015-11-30 0 1.380 1.330 1.390 1.260 1.410 240,000 323,480 1.3478 1.365 1.315 1.374 1.246 1.394 242,717 1.3327 7.81%
2015-11-27 0 1.280 1.280 1.290 1.280 1.350 584,000 762,240 1.3052 1.266 1.266 1.276 1.266 1.335 590,611 1.2906 -7.25%
2015-11-26 0 1.380 1.350 1.390 1.370 1.380 208,000 286,700 1.3784 1.365 1.335 1.374 1.355 1.365 210,355 1.3629 0.00%
2015-11-25 0 1.380 1.380 1.390 1.370 1.390 146,000 201,720 1.3816 1.365 1.365 1.374 1.355 1.374 147,653 1.3662 -1.43%
2015-11-24 0 1.400 1.400 1.420 1.380 1.420 238,000 333,700 1.4021 1.384 1.384 1.404 1.365 1.404 240,694 1.3864 -2.78%
2015-11-23 0 1.440 1.410 1.440 1.410 1.460 240,000 340,760 1.4198 1.424 1.394 1.424 1.394 1.444 242,717 1.4039 2.13%
2015-11-20 0 1.410 1.410 1.450 1.400 1.450 2,164,000 3,040,560 1.4051 1.394 1.394 1.434 1.384 1.434 2,188,498 1.3893 0.71%
2015-11-19 0 1.400 1.400 1.420 1.380 1.420 754,000 1,053,100 1.3967 1.384 1.384 1.404 1.365 1.404 762,536 1.3810 2.94%
2015-11-18 0 1.360 1.360 1.370 1.350 1.450 1,248,000 1,746,280 1.3993 1.345 1.345 1.355 1.335 1.434 1,262,128 1.3836 -4.90%
2015-11-17 0 1.430 1.430 1.440 1.420 1.480 400,000 578,020 1.4451 1.414 1.414 1.424 1.404 1.463 404,528 1.4289 -1.38%
2015-11-16 0 1.450 1.450 1.470 1.430 1.460 214,000 310,200 1.4495 1.434 1.434 1.454 1.414 1.444 216,423 1.4333 -1.36%
2015-11-13 0 1.470 1.470 1.480 1.470 1.500 330,000 490,500 1.4864 1.454 1.454 1.463 1.454 1.483 333,736 1.4697 -2.00%
2015-11-12 0 1.500 1.500 1.510 1.490 1.520 322,000 486,280 1.5102 1.483 1.483 1.493 1.473 1.503 325,645 1.4933 1.35%
2015-11-11 0 1.480 1.470 1.480 1.480 1.520 154,000 228,300 1.4825 1.463 1.454 1.463 1.463 1.503 155,743 1.4659 -1.33%
2015-11-10 0 1.500 1.500 1.520 1.470 1.570 716,000 1,088,540 1.5203 1.483 1.483 1.503 1.454 1.552 724,106 1.5033 -0.66%
2015-11-09 0 1.510 1.510 1.530 1.420 1.560 856,000 1,282,380 1.4981 1.493 1.493 1.513 1.404 1.543 865,691 1.4813 1.34%
2015-11-06 0 1.490 1.470 1.490 1.470 1.500 412,000 610,720 1.4823 1.473 1.454 1.473 1.454 1.483 416,664 1.4657 -0.67%
2015-11-05 0 1.500 1.500 1.520 1.490 1.520 280,000 421,740 1.5062 1.483 1.483 1.503 1.473 1.503 283,170 1.4894 0.00%
2015-11-04 0 1.500 1.500 1.550 1.470 1.550 662,000 1,005,960 1.5196 1.483 1.483 1.533 1.454 1.533 669,494 1.5026 0.00%
2015-11-03 0 1.500 1.490 1.530 1.490 1.550 714,000 1,078,140 1.5100 1.483 1.473 1.513 1.473 1.533 722,083 1.4931 -3.23%
2015-11-02 0 1.550 1.540 1.560 1.550 1.580 172,000 269,080 1.5644 1.533 1.523 1.543 1.533 1.562 173,947 1.5469 -3.13%
2015-10-30 0 1.600 1.570 1.600 1.560 1.600 298,000 472,380 1.5852 1.582 1.552 1.582 1.543 1.582 301,374 1.5674 0.63%
2015-10-29 0 1.590 1.580 1.600 1.530 1.600 734,000 1,165,180 1.5874 1.572 1.562 1.582 1.513 1.582 742,309 1.5697 -0.62%
2015-10-28 0 1.600 1.580 1.600 1.560 1.600 723,900 1,148,446 1.5865 1.582 1.562 1.582 1.543 1.582 732,095 1.5687 1.27%
2015-10-27 0 1.580 1.580 1.590 1.570 1.580 588,000 928,560 1.5792 1.562 1.562 1.572 1.552 1.562 594,657 1.5615 0.00%
2015-10-26 0 1.580 1.580 1.590 1.570 1.620 764,000 1,217,640 1.5938 1.562 1.562 1.572 1.552 1.602 772,649 1.5759 -0.63%
2015-10-23 0 1.590 1.590 1.610 1.560 1.610 288,000 458,540 1.5922 1.572 1.572 1.592 1.543 1.592 291,260 1.5743 0.63%
2015-10-22 0 1.580 1.580 1.600 1.580 1.600 1,014,000 1,609,440 1.5872 1.562 1.562 1.582 1.562 1.582 1,025,479 1.5695 -2.47%
2015-10-20 0 1.620 1.620 1.640 1.580 1.670 1,644,000 2,693,540 1.6384 1.602 1.602 1.622 1.562 1.651 1,662,611 1.6201 -0.61%
2015-10-19 0 1.630 1.610 1.630 1.600 1.630 1,572,000 2,546,400 1.6198 1.612 1.592 1.612 1.582 1.612 1,589,796 1.6017 1.87%
2015-10-16 0 1.600 1.590 1.620 1.590 1.650 654,000 1,054,260 1.6120 1.582 1.572 1.602 1.572 1.632 661,404 1.5940 -1.23%
2015-10-15 0 1.620 1.590 1.620 1.580 1.680 1,816,000 2,925,540 1.6110 1.602 1.572 1.602 1.562 1.661 1,836,558 1.5929 -1.22%
2015-10-14 0 1.640 1.630 1.650 1.630 1.730 4,118,000 6,872,670 1.6689 1.622 1.612 1.632 1.612 1.711 4,164,619 1.6503 -2.38%
2015-10-13 0 1.680 1.680 1.690 1.530 1.720 7,902,000 12,986,540 1.6434 1.661 1.661 1.671 1.513 1.701 7,991,457 1.6251 9.09%
2015-10-12 0 1.540 1.540 1.550 1.490 1.540 1,850,000 2,798,380 1.5126 1.523 1.523 1.533 1.473 1.523 1,870,943 1.4957 0.00%
2015-10-09 0 1.540 1.520 1.540 1.500 1.610 2,428,000 3,740,320 1.5405 1.523 1.503 1.523 1.483 1.592 2,455,487 1.5232 -2.53%
2015-10-08 0 1.580 1.570 1.580 1.520 1.620 2,550,000 4,002,220 1.5695 1.562 1.552 1.562 1.503 1.602 2,578,868 1.5519 -1.25%
2015-10-07 0 1.600 1.590 1.600 1.530 1.640 7,002,000 11,063,320 1.5800 1.582 1.572 1.582 1.513 1.622 7,081,268 1.5623 4.58%
2015-10-06 0 1.530 1.530 1.540 1.520 1.660 8,436,000 13,189,640 1.5635 1.513 1.513 1.523 1.503 1.641 8,531,502 1.5460 -7.83%
2015-10-05 0 1.660 1.660 1.670 1.640 1.760 8,456,000 14,288,200 1.6897 1.641 1.641 1.651 1.622 1.740 8,551,728 1.6708 -5.68%
2015-10-02 0 1.760 1.750 1.760 1.600 1.780 11,218,000 19,056,640 1.6988 1.740 1.730 1.740 1.582 1.760 11,344,996 1.6797 2.92%
2015-09-30 0 1.710 1.700 1.710 1.580 1.740 19,478,000 32,743,140 1.6810 1.691 1.681 1.691 1.562 1.721 19,698,506 1.6622 9.62%
2015-09-29 0 1.560 1.540 1.560 1.410 1.570 10,642,000 16,196,480 1.5219 1.543 1.523 1.543 1.394 1.552 10,762,475 1.5049 6.12%
2015-09-25 0 1.470 1.460 1.470 1.370 1.530 6,708,000 9,900,440 1.4759 1.454 1.444 1.454 1.355 1.513 6,783,940 1.4594 6.52%
2015-09-24 0 1.380 1.380 1.400 1.380 1.400 434,000 601,280 1.3854 1.365 1.365 1.384 1.365 1.384 438,913 1.3699 -0.72%
2015-09-23 0 1.390 1.380 1.390 1.370 1.410 656,000 914,040 1.3934 1.374 1.365 1.374 1.355 1.394 663,426 1.3778 -1.42%
2015-09-22 0 1.410 1.410 1.420 1.390 1.450 2,265,000 3,224,450 1.4236 1.394 1.394 1.404 1.374 1.434 2,290,642 1.4077 2.17%
2015-09-21 0 1.380 1.370 1.390 1.330 1.390 1,140,000 1,556,040 1.3649 1.365 1.355 1.374 1.315 1.374 1,152,906 1.3497 1.47%
2015-09-18 0 1.360 1.360 1.380 1.350 1.390 1,122,000 1,541,660 1.3740 1.345 1.345 1.365 1.335 1.374 1,134,702 1.3586 0.00%
2015-09-17 0 1.360 1.350 1.370 1.350 1.400 1,606,000 2,195,800 1.3672 1.345 1.335 1.355 1.335 1.384 1,624,181 1.3519 -3.55%
2015-09-16 0 1.410 1.400 1.410 1.350 1.450 4,084,000 5,733,500 1.4039 1.394 1.384 1.394 1.335 1.434 4,130,234 1.3882 2.17%
2015-09-15 0 1.380 1.380 1.390 1.330 1.580 224,803,000 262,189,720 1.1663 1.365 1.365 1.374 1.315 1.562 227,347,940 1.1533 4.55%
2015-09-14 0 1.320 1.320 1.330 1.260 1.350 2,464,000 3,239,700 1.3148 1.305 1.305 1.315 1.246 1.335 2,491,894 1.3001 3.13%
2015-09-11 0 1.280 1.270 1.280 1.230 1.320 2,272,000 2,899,300 1.2761 1.266 1.256 1.266 1.216 1.305 2,297,721 1.2618 3.23%
2015-09-10 0 1.240 1.240 1.260 1.200 1.300 1,226,000 1,526,320 1.2450 1.226 1.226 1.246 1.187 1.285 1,239,879 1.2310 -1.59%
2015-09-09 0 1.260 1.240 1.270 1.220 1.300 2,748,000 3,463,100 1.2602 1.246 1.226 1.256 1.206 1.285 2,779,109 1.2461 -1.56%
2015-09-08 0 1.280 1.270 1.290 1.150 1.290 6,618,000 8,075,900 1.2203 1.266 1.256 1.276 1.137 1.276 6,692,921 1.2066 11.30%
2015-09-07 0 1.150 1.130 1.150 1.090 1.440 6,822,000 8,491,740 1.2448 1.137 1.117 1.137 1.078 1.424 6,899,230 1.2308 -18.44%
2015-09-04 0 1.410 1.410 1.420 1.340 1.470 4,528,000 6,434,440 1.4210 1.394 1.394 1.404 1.325 1.454 4,579,260 1.4051 4.44%
2015-09-02 0 1.350 1.350 1.360 1.220 1.430 7,954,000 10,865,660 1.3661 1.335 1.335 1.345 1.206 1.414 8,044,045 1.3508 8.00%
2015-09-01 0 1.250 1.240 1.250 1.170 1.250 3,178,000 3,926,160 1.2354 1.236 1.226 1.236 1.157 1.236 3,213,977 1.2216 5.04%
2015-08-31 0 1.190 1.190 1.200 1.130 1.200 2,508,000 2,884,720 1.1502 1.177 1.177 1.187 1.117 1.187 2,536,392 1.1373 3.48%
2015-08-28 0 1.150 1.140 1.150 1.080 1.200 1,416,000 1,589,280 1.1224 1.137 1.127 1.137 1.068 1.187 1,432,030 1.1098 6.48%
2015-08-27 0 1.080 1.060 1.080 1.030 1.080 1,486,000 1,579,240 1.0627 1.068 1.048 1.068 1.018 1.068 1,502,823 1.0508 5.88%
2015-08-26 0 1.020 1.000 1.040 0.980 1.050 892,000 907,380 1.0172 1.009 0.989 1.028 0.969 1.038 902,098 1.0059 4.08%
2015-08-25 0 0.980 0.970 0.980 0.980 1.050 2,376,000 2,363,860 0.9949 0.969 0.959 0.969 0.969 1.038 2,402,898 0.9838 1.03%
2015-08-24 0 0.970 0.970 0.980 0.970 1.040 1,710,000 1,688,320 0.9873 0.959 0.959 0.969 0.959 1.028 1,729,358 0.9763 -10.19%
2015-08-21 0 1.080 1.080 1.110 1.040 1.140 732,000 792,680 1.0829 1.068 1.068 1.098 1.028 1.127 740,287 1.0708 -5.26%
2015-08-20 0 1.140 1.140 1.150 1.130 1.160 586,000 668,020 1.1400 1.127 1.127 1.137 1.117 1.147 592,634 1.1272 -5.79%
2015-08-19 0 1.210 1.180 1.210 1.000 1.210 3,504,000 3,979,980 1.1358 1.196 1.167 1.196 0.989 1.196 3,543,668 1.1231 3.42%
2015-08-18 0 1.170 1.160 1.170 1.140 1.250 2,950,000 3,494,280 1.1845 1.157 1.147 1.157 1.127 1.236 2,983,396 1.1712 -7.14%
2015-08-17 0 1.260 1.250 1.270 1.220 1.280 332,000 411,180 1.2385 1.246 1.236 1.256 1.206 1.266 335,758 1.2246 -1.56%
2015-08-14 0 1.280 1.260 1.280 1.210 1.290 770,000 973,780 1.2646 1.266 1.246 1.266 1.196 1.276 778,717 1.2505 3.23%
2015-08-13 0 1.240 1.240 1.250 1.210 1.280 1,242,000 1,536,120 1.2368 1.226 1.226 1.236 1.196 1.266 1,256,060 1.2230 -0.80%
2015-08-12 0 1.250 1.240 1.250 1.210 1.320 3,562,000 4,461,600 1.2526 1.236 1.226 1.236 1.196 1.305 3,602,325 1.2385 -7.41%
2015-08-11 0 1.350 1.330 1.350 1.310 1.390 2,520,000 3,388,400 1.3446 1.335 1.315 1.335 1.295 1.374 2,548,528 1.3296 0.00%
2015-08-10 0 1.350 1.340 1.360 1.340 1.400 1,930,000 2,618,880 1.3569 1.335 1.325 1.345 1.325 1.384 1,951,849 1.3417 -2.88%
2015-08-07 0 1.390 1.370 1.390 1.320 1.430 3,162,000 4,337,520 1.3718 1.374 1.355 1.374 1.305 1.414 3,197,796 1.3564 0.72%
2015-08-06 0 1.380 1.360 1.370 1.350 1.440 5,194,000 7,261,700 1.3981 1.365 1.345 1.355 1.335 1.424 5,252,800 1.3824 -2.13%
2015-08-05 0 1.410 1.400 1.410 1.280 1.440 16,883,000 23,138,390 1.3705 1.394 1.384 1.394 1.266 1.424 17,074,128 1.3552 13.71%
2015-08-04 0 1.240 1.240 1.260 1.240 1.280 2,588,000 3,262,600 1.2607 1.226 1.226 1.246 1.226 1.266 2,617,298 1.2466 -1.59%
2015-08-03 0 1.260 1.260 1.280 1.210 1.300 5,064,000 6,411,280 1.2661 1.246 1.246 1.266 1.196 1.285 5,121,328 1.2519 0.00%
2015-07-31 0 1.260 1.240 1.260 1.200 1.340 7,174,000 9,218,340 1.2850 1.246 1.226 1.246 1.187 1.325 7,255,215 1.2706 2.44%
2015-07-30 0 1.230 1.220 1.250 1.160 1.290 11,424,000 14,117,380 1.2358 1.216 1.206 1.236 1.147 1.276 11,553,328 1.2219 2.50%
2015-07-29 0 1.200 1.180 1.200 1.090 1.220 9,784,000 11,587,040 1.1843 1.187 1.167 1.187 1.078 1.206 9,894,762 1.1710 8.11%
2015-07-28 0 1.110 1.110 1.120 1.030 1.190 6,586,000 7,311,220 1.1101 1.098 1.098 1.107 1.018 1.177 6,660,558 1.0977 1.83%
2015-07-27 0 1.090 1.070 1.090 1.060 1.150 4,434,000 4,800,680 1.0827 1.078 1.058 1.078 1.048 1.137 4,484,196 1.0706 -5.22%
2015-07-24 0 1.150 1.140 1.150 1.050 1.250 15,372,000 17,981,280 1.1697 1.137 1.127 1.137 1.038 1.236 15,546,023 1.1566 5.50%
2015-07-23 0 1.090 1.090 1.100 1.080 1.220 10,700,000 12,243,300 1.1442 1.078 1.078 1.088 1.068 1.206 10,821,132 1.1314 -3.54%
2015-07-22 0 1.130 1.130 1.140 1.020 1.170 40,490,000 44,914,600 1.1093 1.117 1.117 1.127 1.009 1.157 40,948,377 1.0969 -20.98%
2015-07-21 1 1.430 1.430 1.460 1.420 1.610 3,362,000 5,033,480 1.4972 1.414 1.414 1.444 1.404 1.592 3,400,060 1.4804 -7.74%
2015-07-20 0 1.550 1.550 1.580 1.530 1.700 4,298,000 6,816,160 1.5859 1.533 1.533 1.562 1.513 1.681 4,346,657 1.5681 0.00%
2015-07-17 0 1.550 1.530 1.540 1.490 1.590 5,972,000 9,169,040 1.5353 1.533 1.513 1.523 1.473 1.572 6,039,608 1.5182 -1.27%
2015-07-16 0 1.570 1.560 1.570 1.470 1.600 2,626,000 4,019,640 1.5307 1.552 1.543 1.552 1.454 1.582 2,655,728 1.5136 0.00%
2015-07-15 0 1.570 1.530 1.570 1.510 1.680 7,654,000 12,030,360 1.5718 1.552 1.513 1.552 1.493 1.661 7,740,649 1.5542 -4.85%
2015-07-14 0 1.650 1.650 1.660 1.570 1.900 22,553,000 38,299,380 1.6982 1.632 1.632 1.641 1.552 1.879 22,808,317 1.6792 -8.84%
2015-07-13 0 1.810 1.810 1.840 1.650 1.920 16,224,000 29,506,860 1.8187 1.790 1.790 1.819 1.632 1.899 16,407,668 1.7984 1.69%
2015-07-10 0 1.780 1.770 1.780 1.280 1.810 27,314,000 44,005,980 1.6111 1.760 1.750 1.760 1.266 1.790 27,623,215 1.5931 37.98%
2015-07-09 0 1.290 1.270 1.290 1.120 1.320 10,398,000 13,184,880 1.2680 1.276 1.256 1.276 1.107 1.305 10,515,713 1.2538 15.18%
2015-07-08 0 1.120 1.120 1.130 0.940 1.290 16,348,000 18,220,040 1.1145 1.107 1.107 1.117 0.929 1.276 16,533,072 1.1020 -16.42%
2015-07-07 0 1.340 1.330 1.340 1.160 1.460 20,770,000 28,092,120 1.3525 1.325 1.315 1.325 1.147 1.444 21,005,132 1.3374 10.74%
2015-07-06 0 1.210 1.210 1.240 1.000 1.600 19,541,000 23,330,950 1.1939 1.196 1.196 1.226 0.989 1.582 19,762,219 1.1806 -24.37%
2015-07-03 0 1.600 1.600 1.610 1.540 1.860 14,093,000 23,928,590 1.6979 1.582 1.582 1.592 1.523 1.839 14,252,543 1.6789 -12.57%
2015-07-02 0 1.830 1.830 1.850 1.790 1.940 23,405,000 43,701,680 1.8672 1.810 1.810 1.829 1.770 1.918 23,669,962 1.8463 2.81%
2015-06-30 0 1.780 1.770 1.790 1.660 1.930 31,014,000 55,714,260 1.7964 1.760 1.750 1.770 1.641 1.908 31,365,102 1.7763 -1.11%
2015-06-29 0 1.800 1.790 1.800 1.620 1.990 60,866,000 111,793,500 1.8367 1.780 1.770 1.780 1.602 1.968 61,555,049 1.8162 3.45%
2015-06-26 0 1.740 1.690 1.710 1.350 1.840 60,618,900 95,518,021 1.5757 1.721 1.671 1.691 1.335 1.819 61,305,152 1.5581 16.78%
2015-06-25 0 1.490 1.490 1.500 1.150 1.540 76,478,000 106,066,200 1.3869 1.473 1.473 1.483 1.137 1.523 77,343,789 1.3714 27.35%
2015-06-24 0 1.170 1.160 1.170 1.090 1.240 36,350,000 42,360,520 1.1654 1.157 1.147 1.157 1.078 1.226 36,761,509 1.1523 0.00%
2015-06-23 0 1.170 1.160 1.180 0.960 1.260 104,684,000 114,558,520 1.0943 1.157 1.147 1.167 0.949 1.246 105,869,102 1.0821 46.25%
2015-06-22 1 - - - - - 0 0 - 0.791 - - - - 0 - 0.00%
2015-06-19 1 0.800 0.800 0.820 0.680 0.870 18,198,000 14,532,740 0.7986 0.791 0.791 0.811 0.672 0.860 18,404,015 0.7897 19.40%
2015-06-18 0 0.670 0.670 0.680 0.660 0.680 356,000 237,960 0.6684 0.663 0.663 0.672 0.653 0.672 360,030 0.6609 0.00%
2015-06-17 0 0.670 0.670 0.680 0.650 0.680 498,000 332,940 0.6686 0.663 0.663 0.672 0.643 0.672 503,638 0.6611 1.52%
2015-06-16 0 0.660 0.650 0.670 0.650 0.680 316,000 210,120 0.6649 0.653 0.643 0.663 0.643 0.672 319,577 0.6575 -2.94%
2015-06-15 0 0.680 0.670 0.680 0.670 0.680 986,000 669,660 0.6792 0.672 0.663 0.672 0.663 0.672 997,162 0.6716 4.62%
2015-06-12 0 0.650 0.650 0.680 0.650 0.680 528,000 351,600 0.6659 0.643 0.643 0.672 0.643 0.672 533,977 0.6585 -2.99%
2015-06-11 0 0.670 0.650 0.670 0.650 0.670 528,000 347,920 0.6589 0.663 0.643 0.663 0.643 0.663 533,977 0.6516 6.35%
2015-06-10 0 0.630 0.630 0.660 0.630 0.690 846,000 559,500 0.6613 0.623 0.623 0.653 0.623 0.682 855,577 0.6539 -7.35%
2015-06-09 0 0.680 0.660 0.680 0.660 0.700 1,206,000 802,920 0.6658 0.672 0.653 0.672 0.653 0.692 1,219,653 0.6583 -2.86%
2015-06-08 0 0.700 0.680 0.700 0.640 0.720 2,782,000 1,921,680 0.6908 0.692 0.672 0.692 0.633 0.712 2,813,494 0.6830 6.06%
2015-06-05 0 0.660 0.640 0.660 0.640 0.660 378,000 245,560 0.6496 0.653 0.633 0.653 0.633 0.653 382,279 0.6424 -1.49%
2015-06-04 0 0.670 0.670 0.680 0.650 0.700 1,730,000 1,154,220 0.6672 0.663 0.663 0.672 0.643 0.692 1,749,585 0.6597 -1.47%
2015-06-03 0 0.680 0.670 0.680 0.660 0.680 624,000 422,580 0.6772 0.672 0.663 0.672 0.653 0.672 631,064 0.6696 0.00%
2015-06-02 0 0.680 0.680 0.690 0.680 0.700 201,067 136,736 0.6801 0.672 0.672 0.682 0.672 0.692 203,343 0.6724 0.00%
2015-06-01 0 0.680 0.680 0.690 0.670 0.720 1,376,000 963,140 0.7000 0.672 0.672 0.682 0.663 0.712 1,391,577 0.6921 -1.45%
2015-05-29 0 0.690 0.680 0.690 0.620 0.690 3,798,000 2,530,180 0.6662 0.682 0.672 0.682 0.613 0.682 3,840,996 0.6587 7.81%
2015-05-28 0 0.640 0.620 0.640 0.620 0.640 918,000 575,120 0.6265 0.633 0.613 0.633 0.613 0.633 928,392 0.6195 0.00%
2015-05-27 0 0.640 0.630 0.650 0.630 0.650 476,000 306,960 0.6449 0.633 0.623 0.643 0.623 0.643 481,389 0.6377 0.00%
2015-05-26 0 0.640 0.640 0.650 0.630 0.690 1,510,000 966,960 0.6404 0.633 0.633 0.643 0.623 0.682 1,527,094 0.6332 -4.48%
2015-05-22 0 0.680 0.670 0.680 0.650 0.690 2,116,000 1,436,640 0.6789 0.663 0.653 0.663 0.633 0.672 2,171,894 0.6615 4.62%
2015-05-21 0 0.650 0.650 0.670 0.650 0.680 1,362,000 904,700 0.6642 0.633 0.633 0.653 0.633 0.663 1,397,977 0.6471 1.56%
2015-05-20 0 0.640 0.640 0.660 0.630 0.660 474,000 304,220 0.6418 0.624 0.624 0.643 0.614 0.643 486,521 0.6253 0.00%
2015-05-19 0 0.640 0.640 0.660 0.640 0.660 402,000 260,120 0.6471 0.624 0.624 0.643 0.624 0.643 412,619 0.6304 -3.03%
2015-05-18 0 0.660 0.660 0.670 0.600 0.670 1,665,000 1,054,900 0.6336 0.643 0.643 0.653 0.585 0.653 1,708,981 0.6173 3.13%
2015-05-15 0 0.640 0.630 0.640 0.620 0.700 2,974,000 1,944,700 0.6539 0.624 0.614 0.624 0.604 0.682 3,052,558 0.6371 0.00%
2015-05-14 0 0.640 0.630 0.640 0.580 0.660 7,208,000 4,553,920 0.6318 0.624 0.614 0.624 0.565 0.643 7,398,400 0.6155 10.34%
2015-05-13 0 0.580 0.580 0.590 0.570 0.600 848,000 500,280 0.5900 0.565 0.565 0.575 0.555 0.585 870,400 0.5748 1.75%
2015-05-12 0 0.570 0.570 0.580 0.560 0.610 2,253,000 1,308,520 0.5808 0.555 0.555 0.565 0.546 0.594 2,312,513 0.5658 0.00%
2015-05-11 0 0.570 0.570 0.590 0.570 0.600 266,000 152,680 0.5740 0.555 0.555 0.575 0.555 0.585 273,026 0.5592 -3.39%
2015-05-08 0 0.590 0.570 0.590 0.560 0.590 342,000 197,220 0.5767 0.575 0.555 0.575 0.546 0.575 351,034 0.5618 5.36%
2015-05-07 0 0.560 0.560 0.570 0.550 0.570 228,000 127,520 0.5593 0.546 0.546 0.555 0.536 0.555 234,023 0.5449 -3.45%
2015-05-06 0 0.580 0.580 0.590 0.580 0.590 168,000 98,320 0.5852 0.565 0.565 0.575 0.565 0.575 172,438 0.5702 -1.69%
2015-05-05 0 0.590 0.580 0.600 0.580 0.600 684,000 402,960 0.5891 0.575 0.565 0.585 0.565 0.585 702,068 0.5740 0.00%
2015-05-04 0 0.590 0.590 0.600 0.580 0.600 292,000 171,380 0.5869 0.575 0.575 0.585 0.565 0.585 299,713 0.5718 1.72%
2015-04-30 0 0.580 0.580 0.590 0.580 0.620 480,000 280,880 0.5852 0.565 0.565 0.575 0.565 0.604 492,679 0.5701 -3.33%
2015-04-29 0 0.600 0.580 0.600 0.560 0.610 2,570,000 1,521,080 0.5919 0.585 0.565 0.585 0.546 0.594 2,637,887 0.5766 3.45%
2015-04-28 0 0.580 0.570 0.580 0.570 0.580 658,000 377,120 0.5731 0.565 0.555 0.565 0.555 0.565 675,381 0.5584 -1.69%
2015-04-27 0 0.590 0.570 0.590 0.570 0.620 2,392,000 1,414,640 0.5914 0.575 0.555 0.575 0.555 0.604 2,455,185 0.5762 5.36%
2015-04-24 0 0.560 0.550 0.560 0.520 0.570 426,000 234,960 0.5515 0.546 0.536 0.546 0.507 0.555 437,253 0.5374 1.82%
2015-04-23 0 0.550 0.540 0.550 0.530 0.580 1,220,000 680,880 0.5581 0.536 0.526 0.536 0.516 0.565 1,252,226 0.5437 0.00%
2015-04-22 0 0.550 0.540 0.550 0.530 0.560 460,000 251,940 0.5477 0.536 0.526 0.536 0.516 0.546 472,151 0.5336 3.77%
2015-04-21 0 0.530 0.520 0.530 0.510 0.540 828,000 433,940 0.5241 0.516 0.507 0.516 0.497 0.526 849,872 0.5106 3.92%
2015-04-20 0 0.510 0.510 0.520 0.500 0.540 1,332,000 690,940 0.5187 0.497 0.497 0.507 0.487 0.526 1,367,185 0.5054 -5.56%
2015-04-17 0 0.540 0.530 0.540 0.540 0.540 262,000 141,480 0.5400 0.526 0.516 0.526 0.526 0.526 268,921 0.5261 -1.82%
2015-04-16 0 0.550 0.550 0.560 0.530 0.560 492,000 271,960 0.5528 0.536 0.536 0.546 0.516 0.546 504,996 0.5385 3.77%
2015-04-15 0 0.530 0.530 0.550 0.530 0.560 836,000 451,280 0.5398 0.516 0.516 0.536 0.516 0.546 858,083 0.5259 -3.64%
2015-04-14 0 0.550 0.540 0.550 0.510 0.600 3,234,000 1,711,740 0.5293 0.536 0.526 0.536 0.497 0.585 3,319,426 0.5157 -8.33%
2015-04-13 0 0.600 0.600 0.610 0.540 0.630 2,364,000 1,403,860 0.5938 0.585 0.585 0.594 0.526 0.614 2,426,445 0.5786 11.11%
2015-04-10 0 0.540 0.530 0.540 0.485 0.540 1,796,000 904,710 0.5037 0.526 0.516 0.526 0.473 0.526 1,843,442 0.4908 5.88%
2015-04-09 0 0.510 0.510 0.520 0.510 0.540 1,042,000 538,220 0.5165 0.497 0.497 0.507 0.497 0.526 1,069,525 0.5032 0.00%
2015-04-08 0 0.510 0.510 0.520 0.485 0.510 877,000 436,400 0.4976 0.497 0.497 0.507 0.473 0.497 900,166 0.4848 6.25%
2015-04-02 0 0.480 0.480 0.490 0.470 0.480 324,000 154,290 0.4762 0.468 0.468 0.477 0.458 0.468 332,558 0.4639 1.05%
2015-04-01 0 0.475 0.470 0.475 0.470 0.475 21,000 9,925 0.4726 0.463 0.458 0.463 0.458 0.463 21,555 0.4605 0.00%
2015-03-31 0 0.475 0.465 0.475 0.465 0.475 22,000 10,290 0.4677 0.463 0.453 0.463 0.453 0.463 22,581 0.4557 1.06%
2015-03-30 0 0.470 0.460 0.475 0.470 0.475 44,000 20,710 0.4707 0.458 0.448 0.463 0.458 0.463 45,162 0.4586 -2.08%
2015-03-27 0 0.480 0.470 0.480 - - 0 0 - 0.468 0.458 0.468 - - 0 - 0.00%
2015-03-26 0 0.480 0.470 0.480 0.470 0.480 332,070 158,393 0.4770 0.468 0.458 0.468 0.458 0.468 340,842 0.4647 2.13%
2015-03-25 0 0.470 0.465 0.470 0.465 0.470 160,000 75,030 0.4689 0.458 0.453 0.458 0.453 0.458 164,226 0.4569 1.08%
2015-03-24 0 0.465 0.455 0.465 0.455 0.465 462,000 210,900 0.4565 0.453 0.443 0.453 0.443 0.453 474,204 0.4447 -1.06%
2015-03-23 0 0.470 0.470 0.480 0.470 0.470 186,000 87,420 0.4700 0.458 0.458 0.468 0.458 0.458 190,913 0.4579 1.08%
2015-03-20 0 0.465 0.465 0.470 0.460 0.465 112,000 51,680 0.4614 0.453 0.453 0.458 0.448 0.453 114,958 0.4496 1.09%
2015-03-19 0 0.460 0.460 0.465 0.455 0.460 160,000 73,170 0.4573 0.448 0.448 0.453 0.443 0.448 164,226 0.4455 -1.08%
2015-03-18 0 0.465 0.460 0.465 0.450 0.470 307,000 141,660 0.4614 0.453 0.448 0.453 0.438 0.458 315,109 0.4496 0.00%
2015-03-17 0 0.465 0.465 0.470 0.465 0.480 208,000 97,780 0.4701 0.453 0.453 0.458 0.453 0.468 213,494 0.4580 -1.06%
2015-03-16 0 0.470 0.465 0.470 0.460 0.470 556,000 259,020 0.4659 0.458 0.453 0.458 0.448 0.458 570,687 0.4539 -3.09%
2015-03-13 0 0.485 0.480 0.490 0.475 0.490 350,000 168,200 0.4806 0.473 0.468 0.477 0.463 0.477 359,245 0.4682 -1.02%
2015-03-12 0 0.490 0.480 0.490 0.490 0.500 944,000 464,030 0.4916 0.477 0.468 0.477 0.477 0.487 968,936 0.4789 -3.92%
2015-03-11 0 0.510 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 0.497 0.487 0.497 0.497 0.497 20,528 0.4969 0.00%
2015-03-10 0 0.510 0.510 0.520 0.500 0.520 262,000 132,860 0.5071 0.497 0.497 0.507 0.487 0.507 268,921 0.4940 0.00%
2015-03-09 0 0.510 0.500 0.520 0.510 0.510 40,000 20,400 0.5100 0.497 0.487 0.507 0.497 0.497 41,057 0.4969 2.00%
2015-03-06 0 0.500 0.500 0.510 0.495 0.495 10,000 4,950 0.4950 0.487 0.487 0.497 0.482 0.482 10,264 0.4823 0.00%
2015-03-05 0 0.500 0.500 0.510 0.500 0.500 106,000 53,000 0.5000 0.487 0.487 0.497 0.487 0.487 108,800 0.4871 0.00%
2015-03-04 0 0.500 0.500 0.510 0.500 0.500 86,000 43,000 0.5000 0.487 0.487 0.497 0.487 0.487 88,272 0.4871 -1.96%
2015-03-03 0 0.510 0.500 0.520 0.500 0.510 34,000 17,320 0.5094 0.497 0.487 0.507 0.487 0.497 34,898 0.4963 0.00%
2015-03-02 0 0.510 0.500 0.520 0.500 0.510 30,000 15,160 0.5053 0.497 0.487 0.507 0.487 0.497 30,792 0.4923 0.00%
2015-02-27 0 0.510 0.500 0.510 0.500 0.510 31,000 15,540 0.5013 0.497 0.487 0.497 0.487 0.497 31,819 0.4884 -1.92%
2015-02-26 0 0.520 0.500 0.520 0.500 0.520 100,000 51,000 0.5100 0.507 0.487 0.507 0.487 0.507 102,642 0.4969 0.00%
2015-02-25 0 0.520 0.500 0.520 0.500 0.520 14,000 7,220 0.5157 0.507 0.487 0.507 0.487 0.507 14,370 0.5024 1.96%
2015-02-24 0 0.510 0.500 0.520 0.510 0.510 50,000 25,500 0.5100 0.497 0.487 0.507 0.497 0.497 51,321 0.4969 2.00%
2015-02-23 0 0.500 0.500 0.520 - - 0 0 - 0.487 0.487 0.507 - - 0 - 0.00%
2015-02-18 0 0.500 0.500 0.520 0.500 0.510 64,000 32,500 0.5078 0.487 0.487 0.507 0.487 0.497 65,691 0.4947 0.00%
2015-02-17 0 0.500 0.500 0.520 - - 0 0 - 0.487 0.487 0.507 - - 0 - 0.00%
2015-02-16 0 0.500 0.500 0.520 0.500 0.500 14,000 7,040 0.5029 0.487 0.487 0.507 0.487 0.487 14,370 0.4899 1.01%
2015-02-13 0 0.495 0.495 0.510 0.495 0.500 160,000 79,730 0.4983 0.482 0.482 0.497 0.482 0.487 164,226 0.4855 -1.00%
2015-02-12 0 0.500 0.500 0.510 0.495 0.500 20,000 9,960 0.4980 0.487 0.487 0.497 0.482 0.487 20,528 0.4852 1.01%
2015-02-11 0 0.495 0.495 0.510 0.490 0.500 260,000 128,810 0.4954 0.482 0.482 0.497 0.477 0.487 266,868 0.4827 0.00%
2015-02-10 0 0.495 0.495 0.510 0.495 0.500 164,000 81,650 0.4979 0.482 0.482 0.497 0.482 0.487 168,332 0.4851 -1.00%
2015-02-09 0 0.500 0.495 0.510 0.490 0.500 510,000 253,790 0.4976 0.487 0.482 0.497 0.477 0.487 523,472 0.4848 -1.96%
2015-02-06 0 0.510 0.510 0.520 0.510 0.510 242,000 123,420 0.5100 0.497 0.497 0.507 0.497 0.497 248,392 0.4969 0.00%
2015-02-05 0 0.510 0.495 0.510 0.500 0.520 1,158,000 580,360 0.5012 0.497 0.482 0.497 0.487 0.507 1,188,589 0.4883 -1.92%
2015-02-04 0 0.520 0.520 0.530 0.520 0.520 14,000 7,280 0.5200 0.507 0.507 0.516 0.507 0.507 14,370 0.5066 -1.89%
2015-02-03 0 0.530 0.520 0.530 0.500 0.530 434,000 220,000 0.5069 0.516 0.507 0.516 0.487 0.516 445,464 0.4939 3.92%
2015-02-02 0 0.510 0.510 0.520 0.500 0.530 550,000 283,620 0.5157 0.497 0.497 0.507 0.487 0.516 564,528 0.5024 -5.56%
2015-01-30 0 0.540 0.530 0.560 0.530 0.540 72,000 38,360 0.5328 0.526 0.516 0.546 0.516 0.526 73,902 0.5191 0.00%
2015-01-29 0 0.540 0.540 0.550 0.540 0.550 30,000 16,400 0.5467 0.526 0.526 0.536 0.526 0.536 30,792 0.5326 -1.82%
2015-01-28 0 0.550 0.550 0.560 0.550 0.550 20,000 11,000 0.5500 0.536 0.536 0.546 0.536 0.536 20,528 0.5358 -1.79%
2015-01-27 0 0.560 0.550 0.560 0.550 0.560 104,000 58,080 0.5585 0.546 0.536 0.546 0.536 0.546 106,747 0.5441 3.70%
2015-01-26 0 0.540 0.530 0.540 0.530 0.540 10,000 5,320 0.5320 0.526 0.516 0.526 0.516 0.526 10,264 0.5183 0.00%
2015-01-23 0 0.540 0.540 0.550 0.530 0.540 50,000 26,620 0.5324 0.526 0.526 0.536 0.516 0.526 51,321 0.5187 -1.82%
2015-01-22 0 0.550 0.550 0.560 0.540 0.550 42,000 22,900 0.5452 0.536 0.536 0.546 0.526 0.536 43,109 0.5312 1.85%
2015-01-21 0 0.540 0.540 0.550 0.540 0.550 68,000 36,820 0.5415 0.526 0.526 0.536 0.526 0.536 69,796 0.5275 0.00%
2015-01-20 0 0.540 0.540 0.560 0.530 0.530 30,000 15,900 0.5300 0.526 0.526 0.546 0.516 0.516 30,792 0.5164 0.00%
2015-01-19 0 0.540 0.540 0.560 0.540 0.570 308,000 174,220 0.5656 0.526 0.526 0.546 0.526 0.555 316,136 0.5511 -1.82%
2015-01-16 0 0.550 0.550 0.560 0.520 0.550 196,000 107,740 0.5497 0.536 0.536 0.546 0.507 0.536 201,177 0.5355 5.77%
2015-01-15 0 0.520 0.520 0.540 0.520 0.520 6,000 3,120 0.5200 0.507 0.507 0.526 0.507 0.507 6,158 0.5066 -1.89%
2015-01-14 0 0.530 0.530 0.550 0.530 0.530 30,000 15,900 0.5300 0.516 0.516 0.536 0.516 0.516 30,792 0.5164 -1.85%
2015-01-13 0 0.540 0.530 0.540 - - 0 0 - 0.526 0.516 0.526 - - 0 - 0.00%
2015-01-12 0 0.540 0.520 0.540 - - 0 0 - 0.526 0.507 0.526 - - 0 - 0.00%
2015-01-09 0 0.540 0.530 0.550 0.540 0.540 118,000 63,720 0.5400 0.526 0.516 0.536 0.526 0.526 121,117 0.5261 1.89%
2015-01-08 0 0.530 0.530 0.540 0.530 0.560 225,000 122,020 0.5423 0.516 0.516 0.526 0.516 0.546 230,943 0.5284 -3.64%
2015-01-07 0 0.550 0.550 0.560 0.530 0.550 116,000 62,300 0.5371 0.536 0.536 0.546 0.516 0.536 119,064 0.5232 5.77%
2015-01-06 0 0.520 0.520 0.530 0.520 0.530 126,000 65,600 0.5206 0.507 0.507 0.516 0.507 0.516 129,328 0.5072 0.00%
2015-01-05 0 0.520 0.520 0.530 0.520 0.530 104,000 54,580 0.5248 0.507 0.507 0.516 0.507 0.516 106,747 0.5113 -1.89%
2015-01-02 0 0.530 0.520 0.530 0.530 0.540 372,000 197,380 0.5306 0.516 0.507 0.516 0.516 0.526 381,826 0.5169 -1.85%
2014-12-31 0 0.540 0.540 0.550 - - 0 0 - 0.526 0.526 0.536 - - 0 - 1.89%
2014-12-30 0 0.530 0.530 0.560 0.530 0.550 250,000 133,780 0.5351 0.516 0.516 0.546 0.516 0.536 256,604 0.5213 0.00%
2014-12-29 0 0.530 0.530 0.540 0.510 0.570 1,754,000 934,740 0.5329 0.516 0.516 0.526 0.497 0.555 1,800,332 0.5192 -7.02%
2014-12-24 0 0.570 0.570 0.580 0.560 0.580 260,000 148,280 0.5703 0.555 0.555 0.565 0.546 0.565 266,868 0.5556 -3.39%
2014-12-23 0 0.590 0.590 0.610 0.580 0.620 148,000 86,740 0.5861 0.575 0.575 0.594 0.565 0.604 151,909 0.5710 -3.28%
2014-12-22 0 0.610 0.610 0.630 0.600 0.610 42,000 25,220 0.6005 0.594 0.594 0.614 0.585 0.594 43,109 0.5850 0.00%
2014-12-19 0 0.610 0.600 0.630 0.610 0.640 26,000 16,340 0.6285 0.594 0.585 0.614 0.594 0.624 26,687 0.6123 0.00%
2014-12-18 0 0.610 0.590 0.620 0.600 0.620 162,000 97,920 0.6044 0.594 0.575 0.604 0.585 0.604 166,279 0.5889 3.39%
2014-12-17 0 0.590 0.580 0.620 0.580 0.640 266,000 159,140 0.5983 0.575 0.565 0.604 0.565 0.624 273,026 0.5829 -7.81%
2014-12-16 0 0.640 0.620 0.640 0.640 0.640 109,000 69,710 0.6395 0.624 0.604 0.624 0.624 0.624 111,879 0.6231 0.00%
2014-12-15 0 0.640 0.620 0.640 0.620 0.640 240,000 152,920 0.6372 0.624 0.604 0.624 0.604 0.624 246,340 0.6208 4.92%
2014-12-12 0 0.610 0.610 0.630 - - 0 0 - 0.594 0.594 0.614 - - 0 - 0.00%
2014-12-11 0 0.610 0.600 0.620 0.580 0.610 308,000 184,620 0.5994 0.594 0.585 0.604 0.565 0.594 316,136 0.5840 5.17%
2014-12-10 0 0.580 0.560 0.570 0.520 0.620 462,000 261,320 0.5656 0.565 0.546 0.555 0.507 0.604 474,204 0.5511 -6.45%
2014-12-09 0 0.620 0.610 0.620 - - 0 0 - 0.604 0.594 0.604 - - 0 - 0.00%
2014-12-08 0 0.620 0.600 0.630 0.610 0.630 368,000 225,520 0.6128 0.604 0.585 0.614 0.594 0.614 377,721 0.5971 -1.59%
2014-12-05 0 0.630 0.620 0.630 0.620 0.640 96,000 60,260 0.6277 0.614 0.604 0.614 0.604 0.624 98,536 0.6116 0.00%
2014-12-04 0 0.630 0.620 0.630 0.630 0.640 67,000 42,330 0.6318 0.614 0.604 0.614 0.614 0.624 68,770 0.6155 0.00%
2014-12-03 0 0.630 0.630 0.640 0.630 0.640 122,000 78,060 0.6398 0.614 0.614 0.624 0.614 0.624 125,223 0.6234 -3.08%
2014-12-02 0 0.650 0.640 0.660 0.630 0.650 12,000 7,680 0.6400 0.633 0.624 0.643 0.614 0.633 12,317 0.6235 3.17%
2014-12-01 0 0.630 0.620 0.640 0.620 0.630 318,000 200,040 0.6291 0.614 0.604 0.624 0.604 0.614 326,400 0.6129 -1.56%
2014-11-28 0 0.640 0.630 0.640 0.640 0.640 24,000 15,360 0.6400 0.624 0.614 0.624 0.624 0.624 24,634 0.6235 -1.54%
2014-11-27 0 0.650 0.640 0.650 0.650 0.650 52,000 33,800 0.6500 0.633 0.624 0.633 0.633 0.633 53,374 0.6333 -1.52%
2014-11-26 0 0.660 0.650 0.660 0.650 0.670 62,000 40,360 0.6510 0.643 0.633 0.643 0.633 0.653 63,638 0.6342 1.54%
2014-11-25 0 0.650 0.640 0.650 0.640 0.650 118,000 75,700 0.6415 0.633 0.624 0.633 0.624 0.633 121,117 0.6250 0.00%
2014-11-24 0 0.650 0.650 0.660 0.650 0.680 354,000 234,260 0.6618 0.633 0.633 0.643 0.633 0.663 363,351 0.6447 3.17%
2014-11-21 0 0.630 0.630 0.640 0.630 0.650 388,000 246,140 0.6344 0.614 0.614 0.624 0.614 0.633 398,249 0.6181 0.00%
2014-11-20 0 0.630 0.620 0.630 0.620 0.640 560,000 349,840 0.6247 0.614 0.604 0.614 0.604 0.624 574,792 0.6086 0.00%
2014-11-19 0 0.630 0.630 0.640 0.630 0.650 540,000 342,300 0.6339 0.614 0.614 0.624 0.614 0.633 554,264 0.6176 -3.08%
2014-11-18 0 0.650 0.640 0.650 0.640 0.650 17,000 11,030 0.6488 0.633 0.624 0.633 0.624 0.633 17,449 0.6321 0.00%
2014-11-17 0 0.650 0.640 0.650 0.630 0.660 144,000 93,160 0.6469 0.633 0.624 0.633 0.614 0.643 147,804 0.6303 0.00%
2014-11-14 0 0.650 0.650 0.660 0.640 0.650 140,000 90,200 0.6443 0.633 0.633 0.643 0.624 0.633 143,698 0.6277 1.56%
2014-11-13 0 0.640 0.640 0.650 0.630 0.650 848,000 543,160 0.6405 0.624 0.624 0.633 0.614 0.633 870,400 0.6240 -3.03%
2014-11-12 0 0.660 0.650 0.680 0.660 0.660 10,000 6,600 0.6600 0.643 0.633 0.663 0.643 0.643 10,264 0.6430 0.00%
2014-11-11 0 0.660 0.650 0.680 0.650 0.690 216,000 144,560 0.6693 0.643 0.633 0.663 0.633 0.672 221,706 0.6520 -1.49%
2014-11-10 0 0.670 0.670 0.680 0.660 0.670 94,000 62,780 0.6679 0.653 0.653 0.663 0.643 0.653 96,483 0.6507 4.69%
2014-11-07 0 0.640 0.640 0.650 0.630 0.660 842,000 544,200 0.6463 0.624 0.624 0.633 0.614 0.643 864,242 0.6297 -3.03%
2014-11-06 0 0.660 0.650 0.660 0.640 0.660 340,000 219,640 0.6460 0.643 0.633 0.643 0.624 0.643 348,981 0.6294 1.54%
2014-11-05 0 0.650 0.650 0.660 0.650 0.660 206,000 134,300 0.6519 0.633 0.633 0.643 0.633 0.643 211,442 0.6352 -1.52%
2014-11-04 0 0.660 0.660 0.690 0.660 0.660 54,000 35,640 0.6600 0.643 0.643 0.672 0.643 0.643 55,426 0.6430 0.00%
2014-11-03 0 0.660 0.660 0.670 0.660 0.670 104,000 68,860 0.6621 0.643 0.643 0.653 0.643 0.653 106,747 0.6451 -1.49%
2014-10-31 0 0.670 0.660 0.670 0.670 0.680 22,000 14,760 0.6709 0.653 0.643 0.653 0.653 0.663 22,581 0.6536 0.00%
2014-10-30 0 0.670 0.670 0.680 0.670 0.670 22,000 14,740 0.6700 0.653 0.653 0.663 0.653 0.653 22,581 0.6528 3.08%
2014-10-29 0 0.650 0.650 0.660 0.650 0.670 768,000 505,840 0.6586 0.633 0.633 0.643 0.633 0.653 788,287 0.6417 -2.99%
2014-10-28 0 0.670 0.670 0.680 0.660 0.680 514,000 344,240 0.6697 0.653 0.653 0.663 0.643 0.663 527,577 0.6525 0.00%
2014-10-27 0 0.670 0.670 0.680 0.660 0.670 612,000 408,040 0.6667 0.653 0.653 0.663 0.643 0.653 628,166 0.6496 -4.29%
2014-10-24 0 0.700 0.700 0.710 0.690 0.710 467,000 326,360 0.6988 0.682 0.682 0.692 0.672 0.692 479,336 0.6809 -2.78%
2014-10-23 0 0.720 0.700 0.720 0.710 0.720 184,000 131,120 0.7126 0.701 0.682 0.701 0.692 0.701 188,860 0.6943 -2.70%
2014-10-22 0 0.740 0.740 0.750 0.710 0.720 54,000 38,360 0.7104 0.721 0.721 0.731 0.692 0.701 55,426 0.6921 1.37%
2014-10-21 0 0.730 0.720 0.740 0.710 0.740 564,000 411,520 0.7296 0.711 0.701 0.721 0.692 0.721 578,898 0.7109 -1.35%
2014-10-20 0 0.740 0.730 0.750 0.740 0.750 341,000 254,700 0.7469 0.721 0.711 0.731 0.721 0.731 350,008 0.7277 -1.33%
2014-10-17 0 0.750 0.750 0.760 0.750 0.760 839,000 629,850 0.7507 0.731 0.731 0.740 0.731 0.740 861,162 0.7314 0.00%
2014-10-16 0 0.750 0.750 0.760 0.740 0.750 488,000 365,400 0.7488 0.731 0.731 0.740 0.721 0.731 500,891 0.7295 0.00%
2014-10-15 0 0.750 0.750 0.760 0.740 0.800 2,676,000 2,062,820 0.7709 0.731 0.731 0.740 0.721 0.779 2,746,687 0.7510 0.00%
2014-10-14 0 0.750 0.750 0.760 0.720 0.770 4,036,000 3,024,080 0.7493 0.731 0.731 0.740 0.701 0.750 4,142,611 0.7300 2.74%
2014-10-13 0 0.730 0.730 0.740 0.690 0.750 2,288,000 1,655,160 0.7234 0.711 0.711 0.721 0.672 0.731 2,348,438 0.7048 5.80%
2014-10-10 0 0.690 0.690 0.700 0.690 0.690 538,000 371,220 0.6900 0.672 0.672 0.682 0.672 0.672 552,211 0.6722 0.00%
2014-10-09 0 0.690 0.680 0.700 0.680 0.700 292,000 201,100 0.6887 0.672 0.663 0.682 0.663 0.682 299,713 0.6710 0.00%
2014-10-08 0 0.690 0.690 0.700 0.690 0.690 254,000 175,260 0.6900 0.672 0.672 0.682 0.672 0.672 260,709 0.6722 0.00%
2014-10-07 0 0.690 0.690 0.700 0.690 0.700 110,000 76,100 0.6918 0.672 0.672 0.682 0.672 0.682 112,906 0.6740 -1.43%
2014-10-06 0 0.700 0.690 0.700 0.680 0.700 718,000 496,920 0.6921 0.682 0.672 0.682 0.663 0.682 736,966 0.6743 4.48%
2014-10-03 0 0.670 0.650 0.670 0.650 0.670 364,000 237,360 0.6521 0.653 0.633 0.653 0.633 0.653 373,615 0.6353 3.08%
2014-09-30 0 0.650 0.650 0.660 0.650 0.670 252,000 166,180 0.6594 0.633 0.633 0.643 0.633 0.653 258,657 0.6425 -2.99%
2014-09-29 0 0.670 0.650 0.670 0.640 0.680 1,693,000 1,098,840 0.6490 0.653 0.633 0.653 0.624 0.663 1,737,721 0.6323 -1.47%
2014-09-26 0 0.680 0.680 0.690 0.680 0.700 264,000 180,080 0.6821 0.663 0.663 0.672 0.663 0.682 270,974 0.6646 -2.86%
2014-09-25 0 0.700 0.690 0.700 0.690 0.700 336,000 232,880 0.6931 0.682 0.672 0.682 0.672 0.682 344,875 0.6753 0.00%
2014-09-24 0 0.700 0.700 0.720 0.650 0.770 11,178,000 8,048,600 0.7200 0.682 0.682 0.701 0.633 0.750 11,473,268 0.7015 7.69%
2014-09-23 0 0.650 0.650 0.660 0.640 0.660 57,000 37,060 0.6502 0.633 0.633 0.643 0.624 0.643 58,506 0.6334 0.00%
2014-09-22 0 0.650 0.650 0.660 0.640 0.650 270,000 174,240 0.6453 0.633 0.633 0.643 0.624 0.633 277,132 0.6287 -1.52%
2014-09-19 0 0.660 0.660 0.670 0.660 0.660 678,000 447,480 0.6600 0.643 0.643 0.653 0.643 0.643 695,909 0.6430 0.00%
2014-09-18 0 0.660 0.660 0.670 0.650 0.660 853,000 557,850 0.6540 0.643 0.643 0.653 0.633 0.643 875,532 0.6372 0.00%
2014-09-17 0 0.660 0.650 0.670 0.650 0.660 904,000 594,040 0.6571 0.643 0.633 0.653 0.633 0.643 927,879 0.6402 1.54%
2014-09-16 0 0.650 0.640 0.660 0.650 0.650 400,000 260,000 0.6500 0.633 0.624 0.643 0.633 0.633 410,566 0.6333 -1.52%
2014-09-15 0 0.660 0.650 0.670 0.650 0.660 496,000 325,160 0.6556 0.643 0.633 0.653 0.633 0.643 509,102 0.6387 0.00%
2014-09-12 0 0.660 0.650 0.670 0.650 0.660 90,000 58,660 0.6518 0.643 0.633 0.653 0.633 0.643 92,377 0.6350 1.54%
2014-09-11 0 0.650 0.650 0.660 0.650 0.660 890,000 585,600 0.6580 0.633 0.633 0.643 0.633 0.643 913,509 0.6410 0.00%
2014-09-10 0 0.650 0.650 0.660 0.640 0.660 224,000 145,700 0.6504 0.633 0.633 0.643 0.624 0.643 229,917 0.6337 -1.52%
2014-09-08 0 0.660 0.650 0.660 0.650 0.660 216,000 141,300 0.6542 0.643 0.633 0.643 0.633 0.643 221,706 0.6373 1.54%
2014-09-05 0 0.650 0.650 0.660 0.650 0.660 208,000 135,600 0.6519 0.633 0.633 0.643 0.633 0.643 213,494 0.6351 -1.52%
2014-09-04 0 0.660 0.650 0.660 0.650 0.660 108,000 70,880 0.6563 0.643 0.633 0.643 0.633 0.643 110,853 0.6394 0.00%
2014-09-03 0 0.660 0.650 0.670 0.640 0.680 2,216,000 1,478,440 0.6672 0.643 0.633 0.653 0.624 0.663 2,274,536 0.6500 3.13%
2014-09-02 0 0.640 0.630 0.640 0.630 0.640 252,000 160,080 0.6352 0.624 0.614 0.624 0.614 0.624 258,657 0.6189 0.00%
2014-09-01 0 0.640 0.630 0.650 0.630 0.640 108,720 69,346 0.6378 0.624 0.614 0.633 0.614 0.624 111,592 0.6214 1.59%
2014-08-29 0 0.630 0.620 0.630 0.620 0.630 228,000 141,820 0.6220 0.614 0.604 0.614 0.604 0.614 234,023 0.6060 0.00%
2014-08-28 0 0.630 0.630 0.640 0.630 0.630 558,000 351,540 0.6300 0.614 0.614 0.624 0.614 0.614 572,740 0.6138 -1.56%
2014-08-27 0 0.640 0.630 0.640 0.640 0.640 175,000 111,960 0.6398 0.624 0.614 0.624 0.624 0.624 179,623 0.6233 0.00%
2014-08-26 0 0.640 0.640 0.650 0.640 0.640 78,000 49,920 0.6400 0.624 0.624 0.633 0.624 0.624 80,060 0.6235 -1.54%
2014-08-25 0 0.650 0.640 0.650 0.630 0.660 450,000 293,160 0.6515 0.633 0.624 0.633 0.614 0.643 461,887 0.6347 3.17%
2014-08-22 0 0.630 0.630 0.640 0.630 0.640 146,000 92,000 0.6301 0.614 0.614 0.624 0.614 0.624 149,857 0.6139 0.00%
2014-08-21 0 0.630 0.630 0.650 0.630 0.640 658,000 416,620 0.6332 0.614 0.614 0.633 0.614 0.624 675,381 0.6169 -1.56%
2014-08-20 0 0.640 0.640 0.650 0.640 0.650 354,000 226,760 0.6406 0.624 0.624 0.633 0.624 0.633 363,351 0.6241 -1.54%
2014-08-19 0 0.650 0.640 0.650 0.640 0.670 3,222,000 2,105,120 0.6534 0.633 0.624 0.633 0.624 0.653 3,307,109 0.6365 3.17%
2014-08-18 0 0.630 0.630 0.640 0.620 0.640 418,000 265,140 0.6343 0.614 0.614 0.624 0.604 0.624 429,042 0.6180 1.61%
2014-08-15 0 0.620 0.620 0.630 0.620 0.630 360,000 225,420 0.6262 0.604 0.604 0.614 0.604 0.614 369,509 0.6101 0.00%
2014-08-14 0 0.620 0.620 0.640 0.620 0.640 284,000 178,660 0.6291 0.604 0.604 0.624 0.604 0.624 291,502 0.6129 -1.59%
2014-08-13 0 0.630 0.630 0.640 0.630 0.630 108,000 68,040 0.6300 0.614 0.614 0.624 0.614 0.614 110,853 0.6138 0.00%
2014-08-12 0 0.640 0.630 0.640 0.620 0.640 560,000 353,580 0.6314 0.614 0.604 0.614 0.595 0.614 583,916 0.6055 1.59%
2014-08-11 0 0.630 0.620 0.630 0.630 0.630 120,000 75,600 0.6300 0.604 0.595 0.604 0.604 0.604 125,125 0.6042 0.00%
2014-08-08 0 0.630 0.620 0.630 0.620 0.640 335,000 210,940 0.6297 0.604 0.595 0.604 0.595 0.614 349,307 0.6039 -1.56%
2014-08-07 0 0.640 0.630 0.640 0.630 0.640 124,000 79,180 0.6385 0.614 0.604 0.614 0.604 0.614 129,296 0.6124 1.59%
2014-08-06 0 0.630 0.620 0.630 0.620 0.650 530,000 336,740 0.6354 0.604 0.595 0.604 0.595 0.623 552,635 0.6093 -1.56%
2014-08-05 0 0.640 0.630 0.640 0.630 0.640 434,000 275,780 0.6354 0.614 0.604 0.614 0.604 0.614 452,535 0.6094 0.00%
2014-08-04 0 0.640 0.640 0.650 0.620 0.650 1,014,000 638,580 0.6298 0.614 0.614 0.623 0.595 0.623 1,057,305 0.6040 3.23%
2014-08-01 0 0.620 0.620 0.630 0.620 0.650 2,258,000 1,416,460 0.6273 0.595 0.595 0.604 0.595 0.623 2,354,433 0.6016 -4.62%
2014-07-31 0 0.650 0.640 0.650 0.630 0.700 4,461,000 2,883,160 0.6463 0.623 0.614 0.623 0.604 0.671 4,651,518 0.6198 -5.80%
2014-07-30 0 0.690 0.680 0.690 0.670 0.690 689,000 473,180 0.6868 0.662 0.652 0.662 0.643 0.662 718,425 0.6586 2.99%
2014-07-29 0 0.670 0.670 0.680 0.670 0.680 455,000 306,970 0.6747 0.643 0.643 0.652 0.643 0.652 474,432 0.6470 -2.90%
2014-07-28 0 0.690 0.680 0.690 0.680 0.700 352,000 243,620 0.6921 0.662 0.652 0.662 0.652 0.671 367,033 0.6638 2.99%
2014-07-25 0 0.670 0.660 0.670 0.660 0.690 126,000 84,140 0.6678 0.643 0.633 0.643 0.633 0.662 131,381 0.6404 -1.47%
2014-07-24 0 0.680 0.670 0.680 0.670 0.710 1,284,000 875,460 0.6818 0.652 0.643 0.652 0.643 0.681 1,338,836 0.6539 -2.86%
2014-07-23 0 0.700 0.690 0.700 0.650 0.720 1,486,000 1,016,360 0.6840 0.671 0.662 0.671 0.623 0.691 1,549,463 0.6559 7.69%
2014-07-22 0 0.650 0.650 0.660 0.620 0.670 1,072,000 689,940 0.6436 0.623 0.623 0.633 0.595 0.643 1,117,782 0.6172 0.00%
2014-07-21 0 0.650 0.640 0.650 0.610 0.670 1,900,000 1,221,260 0.6428 0.623 0.614 0.623 0.585 0.643 1,981,144 0.6164 -4.41%
2014-07-18 0 0.680 0.680 0.690 0.670 0.690 700,000 475,740 0.6796 0.652 0.652 0.662 0.643 0.662 729,895 0.6518 -1.45%
2014-07-17 0 0.690 0.690 0.700 0.690 0.710 314,000 218,360 0.6954 0.662 0.662 0.671 0.662 0.681 327,410 0.6669 -2.82%
2014-07-16 0 0.710 0.690 0.710 0.680 0.720 500,000 351,340 0.7027 0.681 0.662 0.681 0.652 0.691 521,354 0.6739 4.41%
2014-07-15 0 0.680 0.680 0.690 0.680 0.700 654,000 452,260 0.6915 0.652 0.652 0.662 0.652 0.671 681,931 0.6632 -2.86%
2014-07-14 0 0.700 0.700 0.720 0.700 0.710 328,000 229,960 0.7011 0.671 0.671 0.691 0.671 0.681 342,008 0.6724 -2.78%
2014-07-11 0 0.720 0.710 0.720 0.700 0.730 168,000 119,720 0.7126 0.691 0.681 0.691 0.671 0.700 175,175 0.6834 -1.37%
2014-07-10 0 0.730 0.710 0.730 0.710 0.740 724,000 522,800 0.7221 0.700 0.681 0.700 0.681 0.710 754,920 0.6925 1.39%
2014-07-09 0 0.720 0.710 0.720 0.720 0.730 404,000 291,280 0.7210 0.691 0.681 0.691 0.691 0.700 421,254 0.6915 0.00%
2014-07-08 0 0.720 0.720 0.730 0.720 0.740 438,000 318,400 0.7269 0.691 0.691 0.700 0.691 0.710 456,706 0.6972 -1.37%
2014-07-07 0 0.730 0.730 0.740 0.730 0.750 1,392,000 1,029,800 0.7398 0.700 0.700 0.710 0.700 0.719 1,451,449 0.7095 -1.35%
2014-07-04 0 0.740 0.740 0.750 0.740 0.760 1,134,000 846,080 0.7461 0.710 0.710 0.719 0.710 0.729 1,182,430 0.7155 -2.63%
2014-07-03 0 0.760 0.750 0.760 0.750 0.780 574,000 437,820 0.7628 0.729 0.719 0.729 0.719 0.748 598,514 0.7315 -1.30%
2014-07-02 0 0.770 0.760 0.770 0.720 0.820 5,141,000 4,009,740 0.7800 0.738 0.729 0.738 0.691 0.786 5,360,559 0.7480 5.48%
2014-06-30 0 0.730 0.720 0.730 0.720 0.770 1,406,000 1,031,620 0.7337 0.700 0.691 0.700 0.691 0.738 1,466,047 0.7037 -5.19%
2014-06-27 0 0.770 0.760 0.770 0.740 0.780 2,384,000 1,796,080 0.7534 0.738 0.729 0.738 0.710 0.748 2,485,814 0.7225 0.00%
2014-06-26 0 0.770 0.760 0.780 0.760 0.800 4,494,000 3,496,440 0.7780 0.738 0.729 0.748 0.729 0.767 4,685,927 0.7462 -1.28%
2014-06-25 0 0.780 0.780 0.790 0.750 0.810 5,428,000 4,194,580 0.7728 0.748 0.748 0.758 0.719 0.777 5,659,816 0.7411 -3.70%
2014-06-24 0 0.810 0.810 0.820 0.670 0.840 17,650,000 13,453,720 0.7623 0.777 0.777 0.786 0.643 0.806 18,403,786 0.7310 20.90%
2014-06-23 0 0.670 0.670 0.680 0.640 0.700 6,288,000 4,266,900 0.6786 0.643 0.643 0.652 0.614 0.671 6,556,544 0.6508 6.35%
2014-06-20 0 0.630 0.630 0.640 0.620 0.670 1,412,000 901,180 0.6382 0.604 0.604 0.614 0.595 0.643 1,472,303 0.6121 -4.55%
2014-06-19 0 0.660 0.650 0.660 0.580 0.690 5,920,000 3,827,660 0.6466 0.633 0.623 0.633 0.556 0.662 6,172,828 0.6201 11.86%
2014-06-18 0 0.590 0.580 0.590 0.570 0.600 656,000 380,460 0.5800 0.566 0.556 0.566 0.547 0.575 684,016 0.5562 1.72%
2014-06-17 0 0.580 0.570 0.580 0.570 0.620 2,558,000 1,512,360 0.5912 0.556 0.547 0.556 0.547 0.595 2,667,246 0.5670 -6.45%
2014-06-16 0 0.620 0.610 0.620 0.610 0.630 884,000 544,500 0.6160 0.595 0.585 0.595 0.585 0.604 921,753 0.5907 -1.59%
2014-06-13 0 0.630 0.630 0.640 0.610 0.640 3,194,000 1,994,020 0.6243 0.604 0.604 0.614 0.585 0.614 3,330,407 0.5987 -4.55%
2014-06-12 0 0.660 0.660 0.670 0.520 0.780 22,070,000 14,950,020 0.6774 0.633 0.633 0.643 0.499 0.748 23,012,552 0.6496 29.41%
2014-06-11 0 0.510 0.510 0.520 0.500 0.520 778,000 400,380 0.5146 0.489 0.489 0.499 0.480 0.499 811,226 0.4935 0.00%
2014-06-10 0 0.510 0.510 0.520 0.500 0.510 84,000 42,640 0.5076 0.489 0.489 0.499 0.480 0.489 87,587 0.4868 2.00%
2014-06-09 0 0.500 0.500 0.510 0.500 0.500 260,000 130,000 0.5000 0.480 0.480 0.489 0.480 0.480 271,104 0.4795 0.00%
2014-06-06 0 0.500 0.495 0.510 0.500 0.510 528,000 264,700 0.5013 0.480 0.475 0.489 0.480 0.489 550,550 0.4808 -1.96%
2014-06-05 0 0.510 0.500 0.510 0.500 0.520 86,000 43,460 0.5053 0.489 0.480 0.489 0.480 0.499 89,673 0.4847 0.00%
2014-06-04 0 0.510 0.500 0.520 0.500 0.510 12,000 6,060 0.5050 0.489 0.480 0.499 0.480 0.489 12,512 0.4843 -1.92%
2014-06-03 0 0.520 0.510 0.520 0.500 0.520 604,000 307,400 0.5089 0.499 0.489 0.499 0.480 0.499 629,795 0.4881 4.00%
2014-05-30 0 0.500 0.500 0.510 0.500 0.510 492,000 247,580 0.5032 0.480 0.480 0.489 0.480 0.489 513,012 0.4826 -3.85%
2014-05-29 0 0.520 0.520 0.530 0.510 0.520 504,000 257,960 0.5118 0.499 0.499 0.508 0.489 0.499 525,525 0.4909 0.00%
2014-05-28 0 0.520 0.520 0.530 0.520 0.530 132,000 69,540 0.5268 0.499 0.499 0.508 0.499 0.508 137,637 0.5052 -1.89%
2014-05-27 0 0.530 0.520 0.530 - - 0 0 - 0.508 0.499 0.508 - - 0 - 0.00%
2014-05-26 0 0.530 0.520 0.530 0.520 0.530 102,000 53,400 0.5235 0.508 0.499 0.508 0.499 0.508 106,356 0.5021 0.00%
2014-05-23 0 0.530 0.520 0.530 0.530 0.530 156,000 82,680 0.5300 0.508 0.499 0.508 0.508 0.508 162,662 0.5083 0.00%
2014-05-22 0 0.530 0.530 0.550 0.530 0.530 164,000 86,920 0.5300 0.508 0.508 0.527 0.508 0.508 171,004 0.5083 0.00%
2014-05-21 0 0.530 0.530 0.540 0.530 0.530 150,000 79,500 0.5300 0.508 0.508 0.518 0.508 0.508 156,406 0.5083 0.00%
2014-05-20 0 0.530 0.530 0.540 0.530 0.530 88,000 46,640 0.5300 0.508 0.508 0.518 0.508 0.508 91,758 0.5083 0.00%
2014-05-19 0 0.530 0.530 0.550 0.530 0.540 130,000 69,900 0.5377 0.508 0.508 0.527 0.508 0.518 135,552 0.5157 -2.75%
2014-05-16 0 0.560 0.540 0.560 - - 0 0 - 0.523 0.504 0.523 - - 0 - -1.75%
2014-05-15 0 0.570 0.560 0.570 0.560 0.580 468,000 265,000 0.5662 0.532 0.523 0.532 0.523 0.541 501,418 0.5285 1.79%
2014-05-14 0 0.560 0.530 0.560 0.540 0.560 250,000 138,560 0.5542 0.523 0.495 0.523 0.504 0.523 267,851 0.5173 3.70%
2014-05-13 0 0.540 0.520 0.540 0.510 0.540 152,000 79,560 0.5234 0.504 0.485 0.504 0.476 0.504 162,854 0.4885 5.88%
2014-05-12 0 0.510 0.510 0.550 0.490 0.540 588,000 306,560 0.5214 0.476 0.476 0.513 0.457 0.504 629,987 0.4866 -3.77%
2014-05-09 0 0.530 0.530 0.540 0.530 0.530 78,000 41,340 0.5300 0.495 0.495 0.504 0.495 0.495 83,570 0.4947 1.92%
2014-05-08 0 0.520 0.520 0.530 0.520 0.530 452,000 235,180 0.5203 0.485 0.485 0.495 0.485 0.495 484,275 0.4856 0.00%
2014-05-07 0 0.520 0.520 0.540 0.520 0.540 398,000 213,800 0.5372 0.485 0.485 0.504 0.485 0.504 426,419 0.5014 -5.45%
2014-05-05 0 0.550 0.540 0.560 0.550 0.560 328,000 180,420 0.5501 0.513 0.504 0.523 0.513 0.523 351,421 0.5134 0.00%
2014-05-02 0 0.550 0.550 0.560 0.550 0.560 484,000 266,400 0.5504 0.513 0.513 0.523 0.513 0.523 518,560 0.5137 0.00%
2014-04-30 0 0.550 0.550 0.560 0.550 0.560 300,000 165,060 0.5502 0.513 0.513 0.523 0.513 0.523 321,422 0.5135 0.00%
2014-04-29 0 0.550 0.550 0.560 0.550 0.560 360,000 200,140 0.5559 0.513 0.513 0.523 0.513 0.523 385,706 0.5189 0.00%
2014-04-28 0 0.550 0.550 0.560 0.550 0.580 528,000 296,220 0.5610 0.513 0.513 0.523 0.513 0.541 565,702 0.5236 -5.17%
2014-04-25 0 0.580 0.580 0.590 0.580 0.580 108,000 62,640 0.5800 0.541 0.541 0.551 0.541 0.541 115,712 0.5413 -3.33%
2014-04-24 0 0.600 0.590 0.600 0.580 0.600 224,000 131,640 0.5877 0.560 0.551 0.560 0.541 0.560 239,995 0.5485 1.69%
2014-04-23 0 0.590 0.580 0.590 0.580 0.590 160,000 92,820 0.5801 0.551 0.541 0.551 0.541 0.551 171,425 0.5415 0.00%
2014-04-22 0 0.590 0.580 0.590 0.590 0.590 662,500 390,875 0.5900 0.551 0.541 0.551 0.551 0.551 709,806 0.5507 0.00%
2014-04-17 0 0.590 0.580 0.590 0.590 0.590 162,000 95,580 0.5900 0.551 0.541 0.551 0.551 0.551 173,568 0.5507 0.00%
2014-04-16 0 0.590 0.590 0.600 0.590 0.610 446,000 267,760 0.6004 0.551 0.551 0.560 0.551 0.569 477,847 0.5603 0.00%
2014-04-15 0 0.590 0.580 0.590 0.590 0.590 20,000 11,800 0.5900 0.551 0.541 0.551 0.551 0.551 21,428 0.5507 -1.67%
2014-04-14 0 0.600 0.590 0.600 0.590 0.600 396,000 233,880 0.5906 0.560 0.551 0.560 0.551 0.560 424,277 0.5512 1.69%
2014-04-11 0 0.590 0.590 0.610 0.590 0.600 292,000 174,680 0.5982 0.551 0.551 0.569 0.551 0.560 312,850 0.5583 -1.67%
2014-04-10 0 0.600 0.600 0.610 0.600 0.600 302,000 181,200 0.6000 0.560 0.560 0.569 0.560 0.560 323,565 0.5600 0.00%
2014-04-09 0 0.600 0.600 0.610 0.600 0.610 178,000 108,240 0.6081 0.560 0.560 0.569 0.560 0.569 190,710 0.5676 -1.64%
2014-04-08 0 0.610 0.610 0.620 0.600 0.610 322,000 195,460 0.6070 0.569 0.569 0.579 0.560 0.569 344,993 0.5666 1.67%
2014-04-07 0 0.600 0.590 0.610 0.590 0.620 404,000 243,180 0.6019 0.560 0.551 0.569 0.551 0.579 432,848 0.5618 -1.64%
2014-04-04 0 0.610 0.610 0.620 0.600 0.620 180,000 110,260 0.6126 0.569 0.569 0.579 0.560 0.579 192,853 0.5717 0.00%
2014-04-03 0 0.610 0.600 0.620 0.600 0.620 472,000 287,920 0.6100 0.569 0.560 0.579 0.560 0.579 505,704 0.5693 0.00%
2014-04-02 0 0.610 0.600 0.610 0.590 0.610 156,000 93,640 0.6003 0.569 0.560 0.569 0.551 0.569 167,139 0.5603 1.67%
2014-04-01 0 0.600 0.600 0.610 0.590 0.610 412,000 247,200 0.6000 0.560 0.560 0.569 0.551 0.569 441,419 0.5600 1.69%
2014-03-31 0 0.590 0.590 0.610 0.590 0.600 524,000 313,800 0.5989 0.551 0.551 0.569 0.551 0.560 561,417 0.5589 0.00%
2014-03-28 0 0.590 0.590 0.600 0.580 0.600 620,000 367,080 0.5921 0.551 0.551 0.560 0.541 0.560 664,272 0.5526 0.00%
2014-03-27 0 0.590 0.580 0.590 0.580 0.600 842,000 498,560 0.5921 0.551 0.541 0.551 0.541 0.560 902,124 0.5527 0.00%
2014-03-26 0 0.590 0.590 0.600 0.590 0.610 250,000 150,200 0.6008 0.551 0.551 0.560 0.551 0.569 267,851 0.5608 -1.67%
2014-03-25 0 0.600 0.590 0.600 0.600 0.610 874,000 527,400 0.6034 0.560 0.551 0.560 0.560 0.569 936,409 0.5632 1.69%
2014-03-24 0 0.590 0.590 0.600 0.590 0.610 730,000 437,800 0.5997 0.551 0.551 0.560 0.551 0.569 782,126 0.5598 -3.28%
2014-03-21 0 0.610 0.600 0.610 0.580 0.620 1,022,000 614,760 0.6015 0.569 0.560 0.569 0.541 0.579 1,094,977 0.5614 3.39%
2014-03-20 0 0.590 0.590 0.600 0.590 0.610 728,000 436,340 0.5994 0.551 0.551 0.560 0.551 0.569 779,983 0.5594 -3.28%
2014-03-19 0 0.610 0.600 0.610 0.600 0.610 1,552,000 932,820 0.6010 0.569 0.560 0.569 0.560 0.569 1,662,822 0.5610 -1.61%
2014-03-18 0 0.620 0.620 0.630 0.610 0.660 4,530,000 2,876,500 0.6350 0.579 0.579 0.588 0.569 0.616 4,853,468 0.5927 -4.62%
2014-03-17 0 0.650 0.650 0.670 0.650 0.820 6,938,000 4,696,460 0.6769 0.607 0.607 0.625 0.607 0.765 7,433,413 0.6318 -21.69%
2014-03-14 0 0.830 0.820 0.830 0.820 0.840 598,000 496,320 0.8300 0.775 0.765 0.775 0.765 0.784 640,701 0.7747 -1.19%
2014-03-13 0 0.840 0.830 0.840 0.810 0.850 770,000 641,780 0.8335 0.784 0.775 0.784 0.756 0.793 824,982 0.7779 2.44%
2014-03-12 0 0.820 0.820 0.830 0.810 0.830 340,000 279,100 0.8209 0.765 0.765 0.775 0.756 0.775 364,278 0.7662 -2.38%
2014-03-11 0 0.840 0.840 0.850 0.830 0.840 170,000 142,480 0.8381 0.784 0.784 0.793 0.775 0.784 182,139 0.7823 0.00%
2014-03-10 0 0.840 0.840 0.850 0.820 0.840 380,000 315,280 0.8297 0.784 0.784 0.793 0.765 0.784 407,134 0.7744 2.44%
2014-03-07 0 0.820 0.820 0.830 0.810 0.820 328,000 268,560 0.8188 0.765 0.765 0.775 0.756 0.765 351,421 0.7642 1.23%
2014-03-06 0 0.810 0.800 0.810 0.800 0.810 402,000 324,240 0.8066 0.756 0.747 0.756 0.747 0.756 430,705 0.7528 0.00%
2014-03-05 0 0.810 0.810 0.820 0.800 0.820 227,250 184,170 0.8104 0.756 0.756 0.765 0.747 0.765 243,477 0.7564 0.00%
2014-03-04 0 0.810 0.810 0.820 0.810 0.820 196,000 159,340 0.8130 0.756 0.756 0.765 0.756 0.765 209,996 0.7588 -1.22%
2014-03-03 0 0.820 0.800 0.820 0.800 0.820 324,000 263,520 0.8133 0.765 0.747 0.765 0.747 0.765 347,135 0.7591 0.00%
2014-02-28 0 0.820 0.810 0.820 0.820 0.820 10,000 8,200 0.8200 0.765 0.756 0.765 0.765 0.765 10,714 0.7653 1.23%
2014-02-27 0 0.810 0.810 0.820 0.810 0.820 270,000 219,700 0.8137 0.756 0.756 0.765 0.756 0.765 289,280 0.7595 1.25%
2014-02-26 0 0.800 0.800 0.820 0.790 0.810 242,000 194,080 0.8020 0.747 0.747 0.765 0.737 0.756 259,280 0.7485 0.00%
2014-02-25 0 0.800 0.800 0.810 0.800 0.820 448,000 364,160 0.8129 0.747 0.747 0.756 0.747 0.765 479,990 0.7587 0.00%
2014-02-24 0 0.800 0.800 0.810 0.790 0.830 1,192,000 969,720 0.8135 0.747 0.747 0.756 0.737 0.775 1,277,116 0.7593 -3.61%
2014-02-21 0 0.830 0.830 0.840 0.830 0.850 210,000 175,360 0.8350 0.775 0.775 0.784 0.775 0.793 224,995 0.7794 -2.35%
2014-02-20 0 0.850 0.850 0.860 0.840 0.880 746,000 637,200 0.8542 0.793 0.793 0.803 0.784 0.821 799,269 0.7972 -3.41%
2014-02-19 0 0.880 0.870 0.880 0.860 0.880 386,000 335,200 0.8684 0.821 0.812 0.821 0.803 0.821 413,563 0.8105 2.33%
2014-02-18 0 0.860 0.850 0.870 0.840 0.860 516,000 439,700 0.8521 0.803 0.793 0.812 0.784 0.803 552,845 0.7953 1.18%
2014-02-17 0 0.850 0.850 0.860 0.840 0.850 448,696 379,696 0.8462 0.793 0.793 0.803 0.784 0.793 480,735 0.7898 2.41%
2014-02-14 0 0.830 0.830 0.840 0.830 0.840 168,000 140,620 0.8370 0.775 0.775 0.784 0.775 0.784 179,996 0.7812 -2.35%
2014-02-13 0 0.850 0.830 0.850 0.850 0.850 12,000 10,200 0.8500 0.793 0.775 0.793 0.793 0.793 12,857 0.7934 0.00%
2014-02-12 0 0.850 0.840 0.850 0.830 0.850 218,000 183,140 0.8401 0.793 0.784 0.793 0.775 0.793 233,566 0.7841 2.41%
2014-02-11 0 0.830 0.820 0.830 0.830 0.840 476,000 395,280 0.8304 0.775 0.765 0.775 0.775 0.784 509,989 0.7751 0.00%
2014-02-10 0 0.830 0.820 0.830 0.830 0.830 226,000 187,580 0.8300 0.775 0.765 0.775 0.775 0.775 242,138 0.7747 1.22%
2014-02-07 0 0.820 0.810 0.820 0.810 0.820 356,000 289,440 0.8130 0.765 0.756 0.765 0.756 0.765 381,420 0.7588 1.23%
2014-02-06 0 0.810 0.810 0.830 0.810 0.820 340,000 277,360 0.8158 0.756 0.756 0.775 0.756 0.765 364,278 0.7614 0.00%
2014-02-05 0 0.810 0.810 0.820 0.800 0.810 458,000 368,520 0.8046 0.756 0.756 0.765 0.747 0.756 490,704 0.7510 1.25%
2014-02-04 0 0.800 0.800 0.810 0.790 0.810 422,000 339,200 0.8038 0.747 0.747 0.756 0.737 0.756 452,133 0.7502 -1.23%
2014-01-30 0 0.810 0.800 0.810 0.800 0.810 194,000 155,800 0.8031 0.756 0.747 0.756 0.747 0.756 207,853 0.7496 -1.22%
2014-01-29 0 0.820 0.810 0.820 0.810 0.820 150,000 122,640 0.8176 0.765 0.756 0.765 0.756 0.765 160,711 0.7631 1.23%
2014-01-28 0 0.810 0.810 0.820 0.810 0.820 188,000 152,560 0.8115 0.756 0.756 0.765 0.756 0.765 201,424 0.7574 0.00%
2014-01-27 0 0.810 0.830 0.840 0.800 0.830 884,000 717,100 0.8112 0.756 0.775 0.784 0.747 0.775 947,123 0.7571 -2.41%
2014-01-24 0 0.830 0.820 0.830 0.820 0.850 992,000 826,540 0.8332 0.775 0.765 0.775 0.765 0.793 1,062,835 0.7777 -2.35%
2014-01-23 0 0.850 0.840 0.850 0.830 0.850 172,000 143,420 0.8338 0.793 0.784 0.793 0.775 0.793 184,282 0.7783 1.19%
2014-01-22 0 0.840 0.830 0.840 0.830 0.840 112,000 93,960 0.8389 0.784 0.775 0.784 0.775 0.784 119,997 0.7830 0.00%
2014-01-21 0 0.840 0.830 0.840 0.830 0.840 192,000 161,260 0.8399 0.784 0.775 0.784 0.775 0.784 205,710 0.7839 0.00%
2014-01-20 0 0.840 0.840 0.850 0.820 0.860 608,000 513,060 0.8438 0.784 0.784 0.793 0.765 0.803 651,415 0.7876 -2.33%
2014-01-17 0 0.860 0.850 0.860 0.850 0.860 248,000 211,240 0.8518 0.803 0.793 0.803 0.793 0.803 265,709 0.7950 1.18%
2014-01-16 0 0.850 0.840 0.860 0.850 0.850 96,000 81,600 0.8500 0.793 0.784 0.803 0.793 0.793 102,855 0.7934 0.00%
2014-01-15 0 0.850 0.850 0.860 0.830 0.850 504,000 424,800 0.8429 0.793 0.793 0.803 0.775 0.793 539,989 0.7867 0.00%
2014-01-14 0 0.850 0.850 0.860 0.820 0.850 758,000 633,440 0.8357 0.793 0.793 0.803 0.765 0.793 812,126 0.7800 0.00%
2014-01-13 0 0.850 0.840 0.850 0.830 0.860 1,054,000 889,780 0.8442 0.793 0.784 0.793 0.775 0.803 1,129,262 0.7879 -1.16%
2014-01-10 0 0.860 0.850 0.860 0.850 0.870 1,276,000 1,091,820 0.8557 0.803 0.793 0.803 0.793 0.812 1,367,114 0.7986 -1.15%
2014-01-09 0 0.870 0.870 0.880 0.860 0.870 1,086,000 941,440 0.8669 0.812 0.812 0.821 0.803 0.812 1,163,547 0.8091 -1.14%
2014-01-08 0 0.880 0.870 0.880 0.870 0.880 654,000 571,080 0.8732 0.821 0.812 0.821 0.812 0.821 700,699 0.8150 0.00%
2014-01-07 0 0.880 0.870 0.880 0.870 0.880 1,982,000 1,743,840 0.8798 0.821 0.812 0.821 0.812 0.821 2,123,526 0.8212 -1.12%
2014-01-06 0 0.890 0.880 0.900 0.880 0.890 828,000 730,840 0.8827 0.831 0.821 0.840 0.821 0.831 887,124 0.8238 0.00%
2014-01-03 0 0.890 0.880 0.890 0.880 0.900 1,078,000 955,240 0.8861 0.831 0.821 0.831 0.821 0.840 1,154,975 0.8271 -1.11%
2014-01-02 0 0.900 0.890 0.900 0.890 0.900 430,000 383,920 0.8928 0.840 0.831 0.840 0.831 0.840 460,704 0.8333 -1.10%
2013-12-31 0 0.910 0.890 0.910 0.890 0.910 366,000 330,920 0.9042 0.849 0.831 0.849 0.831 0.849 392,135 0.8439 1.11%
2013-12-30 0 0.900 0.890 0.910 0.890 0.900 112,000 100,520 0.8975 0.840 0.831 0.849 0.831 0.840 119,997 0.8377 0.00%
2013-12-27 0 0.900 0.890 0.910 0.890 0.900 108,000 96,800 0.8963 0.840 0.831 0.849 0.831 0.840 115,712 0.8366 0.00%
2013-12-24 0 0.900 0.900 0.910 0.900 0.900 26,000 23,400 0.9000 0.840 0.840 0.849 0.840 0.840 27,857 0.8400 0.00%
2013-12-23 0 0.900 0.890 0.900 0.900 0.900 338,000 304,200 0.9000 0.840 0.831 0.840 0.840 0.840 362,135 0.8400 -1.10%
2013-12-20 0 0.910 0.900 0.910 0.860 0.910 2,580,000 2,275,580 0.8820 0.849 0.840 0.849 0.803 0.849 2,764,227 0.8232 2.25%
2013-12-19 0 0.890 0.890 0.900 0.890 0.910 572,000 515,440 0.9011 0.831 0.831 0.840 0.831 0.849 612,844 0.8411 -1.11%
2013-12-18 0 0.900 0.900 0.910 0.890 0.910 366,000 329,500 0.9003 0.840 0.840 0.849 0.831 0.849 392,135 0.8403 1.12%
2013-12-17 0 0.890 0.890 0.900 0.890 0.890 280,000 249,200 0.8900 0.831 0.831 0.840 0.831 0.831 299,994 0.8307 0.00%
2013-12-16 0 0.890 0.890 0.910 0.890 0.910 744,000 671,080 0.9020 0.831 0.831 0.849 0.831 0.849 797,126 0.8419 -2.20%
2013-12-13 0 0.910 0.900 0.910 0.900 0.910 122,000 110,240 0.9036 0.849 0.840 0.849 0.840 0.849 130,712 0.8434 0.00%
2013-12-12 0 0.910 0.900 0.910 0.900 0.920 386,000 351,080 0.9095 0.849 0.840 0.849 0.840 0.859 413,563 0.8489 0.00%
2013-12-11 0 0.910 0.910 0.920 0.910 0.930 320,000 293,000 0.9156 0.849 0.849 0.859 0.849 0.868 342,850 0.8546 -1.09%
2013-12-10 0 0.920 0.910 0.930 0.910 0.940 1,594,000 1,470,680 0.9226 0.859 0.849 0.868 0.849 0.877 1,707,821 0.8611 1.10%
2013-12-09 0 0.910 0.900 0.920 0.880 0.950 2,886,000 2,626,960 0.9102 0.849 0.840 0.859 0.821 0.887 3,092,077 0.8496 -4.21%
2013-12-06 0 0.950 0.940 0.950 0.910 0.950 3,050,000 2,841,080 0.9315 0.887 0.877 0.887 0.849 0.887 3,267,788 0.8694 3.26%
2013-12-05 0 0.920 0.910 0.920 0.900 0.930 1,990,000 1,818,840 0.9140 0.859 0.849 0.859 0.840 0.868 2,132,097 0.8531 1.10%
2013-12-04 0 0.910 0.900 0.920 0.900 0.910 588,000 534,080 0.9083 0.849 0.840 0.859 0.840 0.849 629,987 0.8478 0.00%
2013-12-03 0 0.910 0.900 0.910 0.900 0.920 544,000 494,640 0.9093 0.849 0.840 0.849 0.840 0.859 582,845 0.8487 1.11%
2013-12-02 0 0.900 0.900 0.910 0.900 0.920 2,338,000 2,114,400 0.9044 0.840 0.840 0.849 0.840 0.859 2,504,947 0.8441 0.00%
2013-11-29 0 0.900 0.900 0.910 0.900 0.910 514,000 462,720 0.9002 0.840 0.840 0.849 0.840 0.849 550,703 0.8402 -1.10%
2013-11-28 0 0.910 0.900 0.910 0.900 0.920 350,000 318,920 0.9112 0.849 0.840 0.849 0.840 0.859 374,992 0.8505 0.00%
2013-11-27 0 0.910 0.910 0.920 0.900 0.920 618,000 562,260 0.9098 0.849 0.849 0.859 0.840 0.859 662,129 0.8492 -1.09%
2013-11-26 0 0.920 0.910 0.920 0.910 0.920 260,000 237,100 0.9119 0.859 0.849 0.859 0.849 0.859 278,565 0.8511 0.00%
2013-11-25 0 0.920 0.910 0.920 0.900 0.920 1,004,000 911,580 0.9079 0.859 0.849 0.859 0.840 0.859 1,075,691 0.8474 1.10%
2013-11-22 0 0.910 0.900 0.910 0.900 0.920 1,178,000 1,066,800 0.9056 0.849 0.840 0.849 0.840 0.859 1,262,116 0.8452 2.25%
2013-11-21 0 0.890 0.890 0.900 0.890 0.900 266,000 238,140 0.8953 0.831 0.831 0.840 0.831 0.840 284,994 0.8356 -1.11%
2013-11-20 0 0.900 0.890 0.900 0.890 0.900 586,000 527,260 0.8998 0.840 0.831 0.840 0.831 0.840 627,844 0.8398 1.12%
2013-11-19 0 0.890 0.890 0.900 0.890 0.900 950,000 852,280 0.8971 0.831 0.831 0.840 0.831 0.840 1,017,835 0.8373 1.14%
2013-11-18 0 0.880 0.880 0.890 0.880 0.890 2,710,000 2,392,560 0.8829 0.821 0.821 0.831 0.821 0.831 2,903,510 0.8240 0.00%
2013-11-15 0 0.880 0.880 0.890 0.880 0.890 3,112,000 2,741,200 0.8808 0.821 0.821 0.831 0.821 0.831 3,334,215 0.8221 0.00%
2013-11-14 0 0.880 0.870 0.900 0.880 0.910 1,636,000 1,455,860 0.8899 0.821 0.812 0.840 0.821 0.849 1,752,820 0.8306 -2.22%
2013-11-13 0 0.900 0.890 0.900 0.880 0.900 1,160,000 1,035,740 0.8929 0.840 0.831 0.840 0.821 0.840 1,242,831 0.8334 0.00%
2013-11-12 0 0.900 0.890 0.910 0.890 0.910 1,048,000 942,980 0.8998 0.840 0.831 0.849 0.831 0.849 1,122,833 0.8398 0.00%
2013-11-11 0 0.900 0.890 0.900 0.880 0.920 1,796,000 1,615,760 0.8996 0.840 0.831 0.840 0.821 0.859 1,924,245 0.8397 -2.17%
2013-11-08 0 0.920 0.910 0.920 0.920 0.950 890,000 827,600 0.9299 0.859 0.849 0.859 0.859 0.887 953,551 0.8679 -3.16%
2013-11-07 0 0.950 0.940 0.950 0.940 0.970 490,000 468,420 0.9560 0.887 0.877 0.887 0.877 0.905 524,989 0.8922 1.06%
2013-11-06 0 0.940 0.940 0.950 0.940 0.970 712,000 676,280 0.9498 0.877 0.877 0.887 0.877 0.905 762,841 0.8865 -1.05%
2013-11-05 0 0.950 0.940 0.960 0.950 0.970 316,000 303,300 0.9598 0.887 0.877 0.896 0.887 0.905 338,564 0.8958 -2.06%
2013-11-04 0 0.970 0.970 0.980 0.950 0.980 1,226,333 1,190,952 0.9711 0.905 0.905 0.915 0.887 0.915 1,313,900 0.9064 3.19%
2013-11-01 0 0.940 0.940 0.950 0.930 0.990 1,664,000 1,602,260 0.9629 0.877 0.877 0.887 0.868 0.924 1,782,819 0.8987 -1.05%
2013-10-31 0 0.950 0.940 0.950 0.910 0.950 1,474,000 1,378,500 0.9352 0.887 0.877 0.887 0.849 0.887 1,579,252 0.8729 4.40%
2013-10-30 0 0.910 0.910 0.920 0.910 0.910 552,000 502,320 0.9100 0.849 0.849 0.859 0.849 0.849 591,416 0.8494 0.00%
2013-10-29 0 0.910 0.910 0.920 0.900 0.910 842,000 765,840 0.9095 0.849 0.849 0.859 0.840 0.849 902,124 0.8489 0.00%
2013-10-28 0 0.910 0.910 0.920 0.910 0.910 752,000 684,320 0.9100 0.849 0.849 0.859 0.849 0.849 805,697 0.8494 0.00%
2013-10-25 0 0.910 0.910 0.920 0.900 0.920 546,000 497,700 0.9115 0.849 0.849 0.859 0.840 0.859 584,988 0.8508 0.00%
2013-10-24 0 0.910 0.910 0.920 0.900 0.910 314,000 285,520 0.9093 0.849 0.849 0.859 0.840 0.849 336,421 0.8487 1.11%
2013-10-23 0 0.900 0.900 0.910 0.900 0.920 354,000 320,720 0.9060 0.840 0.840 0.849 0.840 0.859 379,278 0.8456 -2.17%
2013-10-22 0 0.920 0.900 0.920 0.910 0.920 84,000 76,520 0.9110 0.859 0.840 0.859 0.849 0.859 89,998 0.8502 2.22%
2013-10-21 0 0.900 0.900 0.910 0.900 0.920 524,000 473,640 0.9039 0.840 0.840 0.849 0.840 0.859 561,417 0.8437 0.00%
2013-10-18 0 0.900 0.900 0.910 0.890 0.910 270,000 243,240 0.9009 0.840 0.840 0.849 0.831 0.849 289,280 0.8408 -1.10%
2013-10-17 0 0.910 0.910 0.920 0.910 0.920 714,000 651,400 0.9123 0.849 0.849 0.859 0.849 0.859 764,984 0.8515 2.25%
2013-10-16 0 0.890 0.890 0.900 0.890 0.910 670,000 602,380 0.8991 0.831 0.831 0.840 0.831 0.849 717,842 0.8392 -1.11%
2013-10-15 0 0.900 0.900 0.910 0.900 0.910 466,000 423,500 0.9088 0.840 0.840 0.849 0.840 0.849 499,275 0.8482 1.12%
2013-10-11 0 0.890 0.890 0.900 0.890 0.900 376,000 336,740 0.8956 0.831 0.831 0.840 0.831 0.840 402,849 0.8359 1.14%
2013-10-10 0 0.880 0.880 0.890 0.880 0.900 576,000 509,620 0.8848 0.821 0.821 0.831 0.821 0.840 617,130 0.8258 0.00%
2013-10-09 0 0.880 0.880 0.890 0.880 0.900 452,000 402,080 0.8896 0.821 0.821 0.831 0.821 0.840 484,275 0.8303 -1.12%
2013-10-08 0 0.890 0.890 0.900 0.880 0.900 296,000 265,020 0.8953 0.831 0.831 0.840 0.821 0.840 317,136 0.8357 -1.11%
2013-10-07 0 0.900 0.890 0.900 0.880 0.900 566,000 500,380 0.8841 0.840 0.831 0.840 0.821 0.840 606,416 0.8251 2.27%
2013-10-04 0 0.880 0.880 0.900 0.880 0.900 324,000 289,500 0.8935 0.821 0.821 0.840 0.821 0.840 347,135 0.8340 -1.12%
2013-10-03 0 0.890 0.890 0.900 0.880 0.900 574,000 509,940 0.8884 0.831 0.831 0.840 0.821 0.840 614,987 0.8292 0.00%
2013-10-02 0 0.890 0.890 0.910 0.890 0.900 138,000 123,380 0.8941 0.831 0.831 0.849 0.831 0.840 147,854 0.8345 0.00%
2013-09-30 0 0.890 0.890 0.900 0.880 0.900 262,000 233,520 0.8913 0.831 0.831 0.840 0.821 0.840 280,708 0.8319 -1.11%
2013-09-27 0 0.900 0.900 0.920 0.900 0.920 410,000 374,700 0.9139 0.840 0.840 0.859 0.840 0.859 439,276 0.8530 -2.17%
2013-09-26 0 0.920 0.920 0.930 0.920 0.940 414,000 383,400 0.9261 0.859 0.859 0.868 0.859 0.877 443,562 0.8644 -2.13%
2013-09-25 0 0.940 0.940 0.950 0.930 0.940 126,000 117,540 0.9329 0.877 0.877 0.887 0.868 0.877 134,997 0.8707 2.17%
2013-09-24 0 0.920 0.920 0.940 0.920 0.950 330,000 309,800 0.9388 0.859 0.859 0.877 0.859 0.887 353,564 0.8762 -3.16%
2013-09-23 0 0.950 0.940 0.950 0.940 0.950 92,000 87,220 0.9480 0.887 0.877 0.887 0.877 0.887 98,569 0.8849 0.00%
2013-09-19 0 0.950 0.940 0.950 0.940 0.960 826,000 785,660 0.9512 0.887 0.877 0.887 0.877 0.896 884,981 0.8878 1.06%
2013-09-18 0 0.940 0.930 0.950 0.930 0.950 214,000 201,240 0.9404 0.877 0.868 0.887 0.868 0.887 229,281 0.8777 -1.05%
2013-09-17 0 0.950 0.940 0.960 0.950 0.960 498,000 475,020 0.9539 0.887 0.877 0.896 0.887 0.896 533,560 0.8903 2.15%
2013-09-16 0 0.930 0.920 0.930 0.930 0.940 432,000 402,960 0.9328 0.868 0.859 0.868 0.868 0.877 462,847 0.8706 -1.06%
2013-09-13 0 0.940 0.930 0.940 0.930 0.960 1,058,000 996,940 0.9423 0.877 0.868 0.877 0.868 0.896 1,133,547 0.8795 2.17%
2013-09-12 0 0.920 0.920 0.930 0.910 0.930 408,000 375,540 0.9204 0.859 0.859 0.868 0.849 0.868 437,134 0.8591 1.10%
2013-09-11 0 0.910 0.910 0.920 0.910 0.920 648,000 591,240 0.9124 0.849 0.849 0.859 0.849 0.859 694,271 0.8516 -1.09%
2013-09-10 0 0.920 0.920 0.930 0.880 0.930 1,280,000 1,160,160 0.9064 0.859 0.859 0.868 0.821 0.868 1,371,399 0.8460 4.55%
2013-09-09 0 0.880 0.880 0.890 0.880 0.890 222,000 197,220 0.8884 0.821 0.821 0.831 0.821 0.831 237,852 0.8292 -1.12%
2013-09-06 0 0.890 0.890 0.900 0.880 0.890 492,000 436,100 0.8864 0.831 0.831 0.840 0.821 0.831 527,132 0.8273 0.00%
2013-09-05 0 0.890 0.880 0.890 0.880 0.890 742,000 657,680 0.8864 0.831 0.821 0.831 0.821 0.831 794,983 0.8273 0.00%
2013-09-04 0 0.890 0.890 0.900 0.880 0.900 490,000 436,440 0.8907 0.831 0.831 0.840 0.821 0.840 524,989 0.8313 1.14%
2013-09-03 0 0.880 0.880 0.890 0.860 0.890 1,904,000 1,659,000 0.8713 0.821 0.821 0.831 0.803 0.831 2,039,957 0.8133 1.15%
2013-09-02 0 0.870 0.870 0.880 0.860 0.880 398,000 345,760 0.8687 0.812 0.812 0.821 0.803 0.821 426,419 0.8108 0.00%
2013-08-30 0 0.870 0.870 0.880 0.870 0.890 428,000 375,820 0.8781 0.812 0.812 0.821 0.812 0.831 458,562 0.8196 -1.14%
2013-08-29 0 0.880 0.870 0.890 0.880 0.890 308,000 272,040 0.8832 0.821 0.812 0.831 0.821 0.831 329,993 0.8244 1.15%
2013-08-28 0 0.870 0.860 0.870 0.860 0.880 398,000 344,080 0.8645 0.812 0.803 0.812 0.803 0.821 426,419 0.8069 -1.14%
2013-08-27 0 0.880 0.880 0.890 0.870 0.880 1,358,000 1,194,940 0.8799 0.821 0.821 0.831 0.812 0.821 1,454,969 0.8213 0.00%
2013-08-26 0 0.880 0.880 0.890 0.870 0.890 180,000 158,380 0.8799 0.821 0.821 0.831 0.812 0.831 192,853 0.8212 0.00%
2013-08-23 0 0.880 0.870 0.880 0.870 0.880 316,000 277,960 0.8796 0.821 0.812 0.821 0.812 0.821 338,564 0.8210 0.00%
2013-08-22 0 0.880 0.870 0.880 0.870 0.890 574,000 502,060 0.8747 0.821 0.812 0.821 0.812 0.831 614,987 0.8164 -1.12%
2013-08-21 0 0.890 0.880 0.890 0.870 0.890 1,526,000 1,338,240 0.8770 0.831 0.821 0.831 0.812 0.831 1,634,965 0.8185 0.00%
2013-08-20 0 0.890 0.880 0.890 0.880 0.900 436,000 388,160 0.8903 0.831 0.821 0.831 0.821 0.840 467,133 0.8309 -1.11%
2013-08-19 0 0.900 0.900 0.910 0.900 0.900 144,000 129,520 0.8994 0.840 0.840 0.849 0.840 0.840 154,282 0.8395 0.00%
2013-08-16 0 0.900 0.900 0.910 0.890 0.910 924,000 832,280 0.9007 0.840 0.840 0.849 0.831 0.849 989,979 0.8407 0.00%
2013-08-15 0 0.900 0.890 0.900 0.880 0.900 772,000 688,160 0.8914 0.840 0.831 0.840 0.821 0.840 827,125 0.8320 1.69%
2013-08-13 0 0.920 0.920 0.930 0.910 0.930 1,276,000 1,171,960 0.9185 0.826 0.826 0.835 0.817 0.835 1,421,180 0.8246 -1.08%
2013-08-12 0 0.930 0.920 0.930 0.920 0.940 1,290,000 1,198,900 0.9294 0.835 0.826 0.835 0.826 0.844 1,436,773 0.8344 1.09%
2013-08-09 0 0.920 0.920 0.930 0.900 0.930 1,956,000 1,792,080 0.9162 0.826 0.826 0.835 0.808 0.835 2,178,549 0.8226 1.10%
2013-08-08 0 0.910 0.900 0.910 0.890 0.950 3,904,000 3,554,360 0.9104 0.817 0.808 0.817 0.799 0.853 4,348,188 0.8174 -2.15%
2013-08-07 0 0.930 0.930 0.940 0.930 0.970 2,878,000 2,712,700 0.9426 0.835 0.835 0.844 0.835 0.871 3,205,452 0.8463 -4.12%
2013-08-06 0 0.970 0.960 0.970 0.930 0.980 2,912,000 2,784,540 0.9562 0.871 0.862 0.871 0.835 0.880 3,243,321 0.8585 -1.02%
2013-08-05 0 0.980 0.970 0.980 0.940 1.120 4,596,000 4,529,300 0.9855 0.880 0.871 0.880 0.844 1.006 5,118,923 0.8848 -13.27%
2013-08-02 0 1.130 1.110 1.120 1.100 1.130 1,312,000 1,460,160 1.1129 1.015 0.997 1.006 0.988 1.015 1,461,276 0.9992 0.00%
2013-08-01 0 1.130 1.120 1.130 1.090 1.130 1,046,000 1,162,560 1.1114 1.015 1.006 1.015 0.979 1.015 1,165,012 0.9979 4.63%
2013-07-31 0 1.080 1.070 1.080 1.080 1.100 144,000 156,360 1.0858 0.970 0.961 0.970 0.970 0.988 160,384 0.9749 -1.82%
2013-07-30 0 1.100 1.090 1.100 1.070 1.100 868,000 933,300 1.0752 0.988 0.979 0.988 0.961 0.988 966,759 0.9654 1.85%
2013-07-29 0 1.080 1.070 1.080 1.080 1.090 378,000 409,580 1.0835 0.970 0.961 0.970 0.970 0.979 421,008 0.9729 -0.92%
2013-07-26 0 1.090 1.080 1.090 1.080 1.090 210,000 228,520 1.0882 0.979 0.970 0.979 0.970 0.979 233,893 0.9770 0.93%
2013-07-25 0 1.080 1.080 1.100 1.070 1.080 40,000 43,080 1.0770 0.970 0.970 0.988 0.961 0.970 44,551 0.9670 0.00%
2013-07-24 0 1.080 1.080 1.090 1.070 1.080 40,000 43,040 1.0760 0.970 0.970 0.979 0.961 0.970 44,551 0.9661 0.93%
2013-07-23 0 1.070 1.070 1.090 1.070 1.090 496,000 534,200 1.0770 0.961 0.961 0.979 0.961 0.979 552,434 0.9670 0.00%
2013-07-22 0 1.070 1.060 1.070 1.070 1.090 268,000 288,140 1.0751 0.961 0.952 0.961 0.961 0.979 298,492 0.9653 -0.93%
2013-07-19 0 1.080 1.070 1.090 1.080 1.090 214,000 233,040 1.0890 0.970 0.961 0.979 0.970 0.979 238,348 0.9777 -0.92%
2013-07-18 0 1.090 1.080 1.100 1.070 1.090 158,000 171,420 1.0849 0.979 0.970 0.988 0.961 0.979 175,977 0.9741 0.00%
2013-07-17 0 1.090 1.090 1.110 1.090 1.110 210,000 230,360 1.0970 0.979 0.979 0.997 0.979 0.997 233,893 0.9849 -1.80%
2013-07-16 0 1.110 1.100 1.110 1.090 1.120 828,000 910,760 1.1000 0.997 0.988 0.997 0.979 1.006 922,208 0.9876 0.00%
2013-07-15 0 1.110 1.100 1.110 1.040 1.110 1,264,000 1,360,940 1.0767 0.997 0.988 0.997 0.934 0.997 1,407,815 0.9667 5.71%
2013-07-12 0 1.050 1.040 1.050 1.030 1.060 602,000 627,880 1.0430 0.943 0.934 0.943 0.925 0.952 670,494 0.9364 -0.94%
2013-07-11 0 1.060 1.040 1.060 1.040 1.060 882,000 923,320 1.0468 0.952 0.934 0.952 0.934 0.952 982,352 0.9399 1.92%
2013-07-10 0 1.040 1.030 1.040 1.010 1.040 418,000 428,280 1.0246 0.934 0.925 0.934 0.907 0.934 465,559 0.9199 0.97%
2013-07-09 0 1.030 1.010 1.040 1.020 1.050 276,000 282,980 1.0253 0.925 0.907 0.934 0.916 0.943 307,403 0.9206 0.00%
2013-07-08 0 1.030 1.020 1.030 0.990 1.030 1,776,000 1,797,240 1.0120 0.925 0.916 0.925 0.889 0.925 1,978,069 0.9086 -0.96%
2013-07-05 0 1.040 1.030 1.040 1.020 1.050 982,000 1,011,700 1.0302 0.934 0.925 0.934 0.916 0.943 1,093,730 0.9250 1.96%
2013-07-04 0 1.020 1.010 1.020 1.000 1.030 1,336,000 1,356,760 1.0155 0.916 0.907 0.916 0.898 0.925 1,488,007 0.9118 2.00%
2013-07-03 0 1.000 0.990 1.000 0.990 1.020 1,734,000 1,737,500 1.0020 0.898 0.889 0.898 0.889 0.916 1,931,291 0.8997 -2.91%
2013-07-02 0 1.030 1.020 1.030 0.990 1.080 3,626,000 3,665,600 1.0109 0.925 0.916 0.925 0.889 0.970 4,038,558 0.9077 -4.63%
2013-06-28 0 1.080 1.080 1.090 1.070 1.100 316,000 342,560 1.0841 0.970 0.970 0.979 0.961 0.988 351,954 0.9733 1.89%
2013-06-27 0 1.060 1.060 1.090 1.060 1.130 1,186,000 1,304,180 1.0996 0.952 0.952 0.979 0.952 1.015 1,320,940 0.9873 -3.64%
2013-06-26 0 1.100 1.090 1.100 1.070 1.100 390,000 423,480 1.0858 0.988 0.979 0.988 0.961 0.988 434,373 0.9749 1.85%
2013-06-25 0 1.080 1.080 1.090 1.020 1.130 1,792,000 1,908,680 1.0651 0.970 0.970 0.979 0.916 1.015 1,995,890 0.9563 -0.92%
2013-06-24 0 1.090 1.090 1.110 1.090 1.140 614,000 680,700 1.1086 0.979 0.979 0.997 0.979 1.024 683,860 0.9954 -4.39%
2013-06-21 0 1.140 1.140 1.150 1.100 1.140 292,000 328,540 1.1251 1.024 1.024 1.033 0.988 1.024 325,223 1.0102 0.00%
2013-06-20 0 1.140 1.130 1.160 1.120 1.170 410,000 466,340 1.1374 1.024 1.015 1.042 1.006 1.050 456,649 1.0212 -3.39%
2013-06-19 0 1.180 1.180 1.200 1.180 1.210 416,000 496,860 1.1944 1.059 1.059 1.077 1.059 1.086 463,332 1.0724 -3.28%
2013-06-18 0 1.220 1.210 1.220 1.170 1.220 640,000 765,240 1.1957 1.095 1.086 1.095 1.050 1.095 712,818 1.0735 2.52%
2013-06-17 0 1.190 1.190 1.200 1.140 1.190 1,780,000 2,066,560 1.1610 1.068 1.068 1.077 1.024 1.068 1,982,524 1.0424 6.25%
2013-06-14 0 1.120 1.120 1.130 1.120 1.170 162,000 185,700 1.1463 1.006 1.006 1.015 1.006 1.050 180,432 1.0292 0.00%
2013-06-13 0 1.120 1.120 1.130 1.110 1.160 814,000 918,540 1.1284 1.006 1.006 1.015 0.997 1.042 906,615 1.0132 -3.45%
2013-06-11 0 1.160 1.160 1.170 1.150 1.170 306,000 355,060 1.1603 1.042 1.042 1.050 1.033 1.050 340,816 1.0418 0.00%
2013-06-10 0 1.160 1.160 1.170 1.160 1.180 376,000 439,500 1.1689 1.042 1.042 1.050 1.042 1.059 418,780 1.0495 0.00%
2013-06-07 0 1.160 1.160 1.170 1.140 1.160 526,000 605,960 1.1520 1.042 1.042 1.050 1.024 1.042 585,847 1.0343 0.00%
2013-06-06 0 1.160 1.160 1.170 1.160 1.180 464,000 542,360 1.1689 1.042 1.042 1.050 1.042 1.059 516,793 1.0495 -0.85%
2013-06-05 0 1.170 1.170 1.180 1.160 1.180 640,000 747,760 1.1684 1.050 1.050 1.059 1.042 1.059 712,818 1.0490 0.86%
2013-06-04 0 1.160 1.160 1.170 1.160 1.180 750,000 877,420 1.1699 1.042 1.042 1.050 1.042 1.059 835,333 1.0504 -1.69%
2013-06-03 0 1.180 1.180 1.200 1.180 1.190 412,000 486,600 1.1811 1.059 1.059 1.077 1.059 1.068 458,876 1.0604 0.00%
2013-05-31 0 1.180 1.180 1.190 1.180 1.200 668,000 791,800 1.1853 1.059 1.059 1.068 1.059 1.077 744,004 1.0642 -0.84%
2013-05-30 0 1.190 1.190 1.200 1.180 1.220 536,000 640,320 1.1946 1.068 1.068 1.077 1.059 1.095 596,985 1.0726 -1.65%
2013-05-29 0 1.210 1.200 1.230 1.200 1.220 446,000 539,140 1.2088 1.086 1.077 1.104 1.077 1.095 496,745 1.0853 -0.82%
2013-05-28 0 1.220 1.200 1.220 1.200 1.220 466,000 562,960 1.2081 1.095 1.077 1.095 1.077 1.095 519,020 1.0847 0.83%
2013-05-27 0 1.210 1.190 1.210 1.190 1.220 1,228,000 1,471,760 1.1985 1.086 1.068 1.086 1.068 1.095 1,367,719 1.0761 -1.63%
2013-05-24 0 1.230 1.220 1.240 1.220 1.240 552,000 677,980 1.2282 1.104 1.095 1.113 1.095 1.113 614,805 1.1028 0.00%
2013-05-23 0 1.230 1.220 1.230 1.220 1.240 650,000 797,980 1.2277 1.104 1.095 1.104 1.095 1.113 723,956 1.1023 -2.38%
2013-05-22 0 1.260 1.250 1.270 1.250 1.260 370,000 464,280 1.2548 1.131 1.122 1.140 1.122 1.131 412,098 1.1266 -0.79%
2013-05-21 0 1.270 1.270 1.280 1.250 1.270 442,000 556,860 1.2599 1.140 1.140 1.149 1.122 1.140 492,290 1.1312 0.00%
2013-05-20 0 1.270 1.260 1.270 1.230 1.310 2,470,000 3,085,240 1.2491 1.140 1.131 1.140 1.104 1.176 2,751,031 1.1215 -3.05%
2013-05-16 0 1.310 1.310 1.320 1.280 1.370 864,000 1,130,580 1.3085 1.176 1.176 1.185 1.149 1.230 962,304 1.1749 -2.96%
2013-05-15 0 1.400 1.390 1.400 1.360 1.400 2,106,000 2,934,160 1.3932 1.212 1.203 1.212 1.177 1.212 2,432,491 1.2062 2.94%
2013-05-14 0 1.360 1.360 1.370 1.350 1.390 584,000 800,900 1.3714 1.177 1.177 1.186 1.169 1.203 674,537 1.1873 -2.16%
2013-05-13 0 1.390 1.380 1.400 1.380 1.400 1,112,000 1,544,240 1.3887 1.203 1.195 1.212 1.195 1.212 1,284,392 1.2023 0.72%
2013-05-10 0 1.380 1.380 1.390 1.360 1.390 1,278,000 1,754,300 1.3727 1.195 1.195 1.203 1.177 1.203 1,476,127 1.1884 -1.43%
2013-05-09 0 1.400 1.390 1.400 1.330 1.430 2,456,000 3,412,380 1.3894 1.212 1.203 1.212 1.151 1.238 2,836,751 1.2029 2.94%
2013-05-08 0 1.360 1.360 1.370 1.280 1.370 5,248,000 7,051,080 1.3436 1.177 1.177 1.186 1.108 1.186 6,061,591 1.1632 7.94%
2013-05-07 0 1.260 1.250 1.260 1.250 1.260 962,000 1,205,980 1.2536 1.091 1.082 1.091 1.082 1.091 1,111,138 1.0854 0.00%
2013-05-06 0 1.260 1.260 1.270 1.250 1.280 710,000 898,600 1.2656 1.091 1.091 1.100 1.082 1.108 820,070 1.0958 -0.79%
2013-05-03 0 1.270 1.260 1.270 1.260 1.280 540,000 683,260 1.2653 1.100 1.091 1.100 1.091 1.108 623,716 1.0955 -0.78%
2013-05-02 0 1.280 1.260 1.280 1.250 1.280 484,160 610,883 1.2617 1.108 1.091 1.108 1.082 1.108 559,219 1.0924 2.40%
2013-04-30 0 1.250 1.250 1.260 1.250 1.290 490,000 622,780 1.2710 1.082 1.082 1.091 1.082 1.117 565,964 1.1004 -2.34%
2013-04-29 0 1.280 1.270 1.280 1.270 1.300 598,000 766,500 1.2818 1.108 1.100 1.108 1.100 1.126 690,707 1.1097 1.59%
2013-04-26 0 1.260 1.260 1.270 1.250 1.310 1,200,000 1,537,820 1.2815 1.091 1.091 1.100 1.082 1.134 1,386,035 1.1095 -0.79%
2013-04-25 0 1.270 1.260 1.270 1.260 1.290 938,000 1,193,700 1.2726 1.100 1.091 1.100 1.091 1.117 1,083,417 1.1018 -0.78%
2013-04-24 0 1.280 1.270 1.280 1.210 1.280 2,350,000 2,958,560 1.2590 1.108 1.100 1.108 1.048 1.108 2,714,318 1.0900 5.79%
2013-04-23 0 1.210 1.200 1.210 1.210 1.210 228,000 275,880 1.2100 1.048 1.039 1.048 1.048 1.048 263,347 1.0476 -0.82%
2013-04-22 0 1.220 1.210 1.230 1.210 1.220 104,000 126,640 1.2177 1.056 1.048 1.065 1.048 1.056 120,123 1.0543 0.00%
2013-04-19 0 1.220 1.220 1.230 1.180 1.220 442,000 532,740 1.2053 1.056 1.056 1.065 1.022 1.056 510,523 1.0435 3.39%
2013-04-18 0 1.180 1.180 1.210 1.180 1.200 228,000 272,280 1.1942 1.022 1.022 1.048 1.022 1.039 263,347 1.0339 -1.67%
2013-04-17 0 1.200 1.200 1.220 1.200 1.220 264,000 318,100 1.2049 1.039 1.039 1.056 1.039 1.056 304,928 1.0432 0.00%
2013-04-16 0 1.200 1.200 1.210 1.180 1.200 554,000 660,800 1.1928 1.039 1.039 1.048 1.022 1.039 639,886 1.0327 0.00%
2013-04-15 0 1.200 1.200 1.210 1.200 1.210 400,000 483,000 1.2075 1.039 1.039 1.048 1.039 1.048 462,012 1.0454 -1.64%
2013-04-12 0 1.220 1.210 1.220 1.200 1.230 876,000 1,057,440 1.2071 1.056 1.048 1.056 1.039 1.065 1,011,805 1.0451 1.67%
2013-04-11 0 1.200 1.200 1.220 1.200 1.240 1,224,000 1,489,080 1.2166 1.039 1.039 1.056 1.039 1.074 1,413,755 1.0533 0.00%
2013-04-10 0 1.200 1.190 1.210 1.190 1.200 290,000 347,260 1.1974 1.039 1.030 1.048 1.030 1.039 334,958 1.0367 0.00%
2013-04-09 0 1.200 1.200 1.210 1.190 1.220 412,000 496,820 1.2059 1.039 1.039 1.048 1.030 1.056 475,872 1.0440 0.00%
2013-04-08 0 1.200 1.180 1.200 1.180 1.200 544,000 647,240 1.1898 1.039 1.022 1.039 1.022 1.039 628,336 1.0301 0.84%
2013-04-05 0 1.190 1.180 1.190 1.170 1.220 1,457,110 1,725,814 1.1844 1.030 1.022 1.030 1.013 1.056 1,683,004 1.0254 -2.46%
2013-04-03 0 1.220 1.210 1.230 1.210 1.230 576,000 700,600 1.2163 1.056 1.048 1.065 1.048 1.065 665,297 1.0531 -0.81%
2013-04-02 0 1.230 1.230 1.250 1.230 1.280 780,000 975,040 1.2501 1.065 1.065 1.082 1.065 1.108 900,922 1.0823 -0.81%
2013-03-28 0 1.240 1.230 1.250 1.220 1.270 1,314,000 1,621,240 1.2338 1.074 1.065 1.082 1.056 1.100 1,517,708 1.0682 -2.36%
2013-03-27 0 1.270 1.250 1.270 1.200 1.290 4,058,000 5,061,300 1.2472 1.100 1.082 1.100 1.039 1.117 4,687,107 1.0798 5.83%
2013-03-26 0 1.200 1.190 1.200 1.170 1.210 2,188,000 2,588,440 1.1830 1.039 1.030 1.039 1.013 1.048 2,527,203 1.0242 -0.83%
2013-03-25 0 1.210 1.200 1.210 1.200 1.240 2,122,000 2,581,100 1.2164 1.048 1.039 1.048 1.039 1.074 2,450,971 1.0531 -1.63%
2013-03-22 0 1.230 1.220 1.230 1.200 1.230 1,362,000 1,657,000 1.2166 1.065 1.056 1.065 1.039 1.065 1,573,149 1.0533 0.00%
2013-03-21 0 1.230 1.220 1.230 1.210 1.230 2,274,000 2,771,860 1.2189 1.065 1.056 1.065 1.048 1.065 2,626,535 1.0553 -0.81%
2013-03-20 0 1.240 1.230 1.240 1.230 1.260 4,750,000 5,920,120 1.2463 1.074 1.065 1.074 1.065 1.091 5,486,387 1.0791 0.81%
2013-03-19 0 1.230 1.230 1.240 1.200 1.260 5,670,000 7,025,740 1.2391 1.065 1.065 1.074 1.039 1.091 6,549,013 1.0728 0.82%
2013-03-18 0 1.220 1.210 1.220 1.150 1.470 17,720,000 22,309,580 1.2590 1.056 1.048 1.056 0.996 1.273 20,467,110 1.0900 -17.01%
2013-03-15 0 1.470 1.450 1.470 1.380 1.510 7,304,000 10,721,760 1.4679 1.273 1.255 1.273 1.195 1.307 8,436,330 1.2709 6.52%
2013-03-14 0 1.380 1.370 1.380 1.320 1.380 950,000 1,277,080 1.3443 1.195 1.186 1.195 1.143 1.195 1,097,277 1.1639 5.34%
2013-03-13 0 1.310 1.310 1.320 1.280 1.340 970,000 1,278,380 1.3179 1.134 1.134 1.143 1.108 1.160 1,120,378 1.1410 -2.24%
2013-03-12 0 1.340 1.330 1.340 1.330 1.380 1,372,000 1,860,660 1.3562 1.160 1.151 1.160 1.151 1.195 1,584,699 1.1741 -1.47%
2013-03-11 0 1.360 1.360 1.370 1.350 1.380 858,000 1,172,040 1.3660 1.177 1.177 1.186 1.169 1.195 991,015 1.1827 0.74%
2013-03-08 0 1.350 1.350 1.360 1.350 1.370 1,410,000 1,919,900 1.3616 1.169 1.169 1.177 1.169 1.186 1,628,591 1.1789 -0.74%
2013-03-07 0 1.360 1.350 1.360 1.340 1.370 754,000 1,022,640 1.3563 1.177 1.169 1.177 1.160 1.186 870,892 1.1742 1.49%
2013-03-06 0 1.340 1.340 1.350 1.340 1.380 1,310,000 1,781,940 1.3603 1.160 1.160 1.169 1.160 1.195 1,513,088 1.1777 -1.47%
2013-03-05 0 1.360 1.350 1.360 1.330 1.370 1,532,000 2,062,600 1.3463 1.177 1.169 1.177 1.151 1.186 1,769,504 1.1656 2.26%
2013-03-04 0 1.330 1.320 1.330 1.290 1.360 2,676,000 3,520,580 1.3156 1.151 1.143 1.151 1.117 1.177 3,090,857 1.1390 -2.21%
2013-03-01 0 1.360 1.360 1.370 1.330 1.400 3,028,000 4,142,180 1.3680 1.177 1.177 1.186 1.151 1.212 3,497,427 1.1844 2.26%
2013-02-28 0 1.330 1.330 1.340 1.270 1.360 4,640,000 6,133,300 1.3218 1.151 1.151 1.160 1.100 1.177 5,359,334 1.1444 7.26%
2013-02-27 0 1.240 1.240 1.250 1.220 1.340 4,336,000 5,435,160 1.2535 1.074 1.074 1.082 1.056 1.160 5,008,205 1.0853 -2.36%
2013-02-26 0 1.270 1.260 1.270 1.250 1.330 5,708,000 7,359,820 1.2894 1.100 1.091 1.100 1.082 1.151 6,592,904 1.1163 -5.93%
2013-02-25 0 1.350 1.320 1.330 1.330 1.470 4,006,000 5,704,860 1.4241 1.169 1.143 1.151 1.151 1.273 4,627,045 1.2329 -3.57%
2013-02-22 0 1.400 1.400 1.410 1.380 1.410 1,234,000 1,725,360 1.3982 1.212 1.212 1.221 1.195 1.221 1,425,306 1.2105 -1.41%
2013-02-21 0 1.420 1.400 1.420 1.370 1.450 3,030,000 4,275,200 1.4110 1.229 1.212 1.229 1.186 1.255 3,499,737 1.2216 -2.07%
2013-02-20 0 1.450 1.440 1.450 1.380 1.450 3,054,000 4,343,340 1.4222 1.255 1.247 1.255 1.195 1.255 3,527,458 1.2313 3.57%
2013-02-19 0 1.400 1.390 1.400 1.380 1.410 1,588,000 2,211,680 1.3927 1.212 1.203 1.212 1.195 1.221 1,834,186 1.2058 0.00%
2013-02-18 0 1.400 1.380 1.400 1.370 1.420 2,612,000 3,648,320 1.3968 1.212 1.195 1.212 1.186 1.229 3,016,935 1.2093 2.94%
2013-02-15 0 1.360 1.360 1.370 1.330 1.380 2,364,000 3,200,760 1.3540 1.177 1.177 1.186 1.151 1.195 2,730,488 1.1722 -0.73%
2013-02-14 0 1.370 1.360 1.370 1.310 1.400 6,570,000 8,953,060 1.3627 1.186 1.177 1.186 1.134 1.212 7,588,539 1.1798 4.58%
2013-02-08 0 1.310 1.290 1.310 1.200 1.310 9,634,000 12,166,800 1.2629 1.134 1.117 1.134 1.039 1.134 11,127,547 1.0934 3.97%
2013-02-07 0 1.260 1.250 1.260 1.150 1.260 6,810,000 8,290,840 1.2175 1.091 1.082 1.091 0.996 1.091 7,865,746 1.0540 5.00%
2013-02-06 0 1.200 1.180 1.200 1.150 1.220 8,218,000 9,841,780 1.1976 1.039 1.022 1.039 0.996 1.056 9,492,026 1.0368 6.19%
2013-02-05 0 1.130 1.120 1.130 1.110 1.140 1,956,000 2,199,060 1.1243 0.978 0.970 0.978 0.961 0.987 2,259,236 0.9734 -1.74%
2013-02-04 0 1.150 1.150 1.160 1.070 1.200 8,686,000 9,895,820 1.1393 0.996 0.996 1.004 0.926 1.039 10,032,580 0.9864 7.48%
2013-02-01 0 1.070 1.060 1.080 1.040 1.080 1,762,000 1,864,080 1.0579 0.926 0.918 0.935 0.900 0.935 2,035,161 0.9159 2.88%
2013-01-31 0 1.040 1.040 1.050 1.040 1.040 250,000 260,000 1.0400 0.900 0.900 0.909 0.900 0.900 288,757 0.9004 -0.95%
2013-01-30 0 1.050 1.040 1.060 1.040 1.060 1,780,000 1,866,980 1.0489 0.909 0.900 0.918 0.900 0.918 2,055,951 0.9081 0.96%
2013-01-29 0 1.040 1.030 1.040 1.020 1.040 780,000 802,680 1.0291 0.900 0.892 0.900 0.883 0.900 900,922 0.8910 1.96%
2013-01-28 0 1.020 1.020 1.030 1.020 1.040 312,000 320,880 1.0285 0.883 0.883 0.892 0.883 0.900 360,369 0.8904 -0.97%
2013-01-25 0 1.030 1.020 1.030 1.020 1.060 1,424,000 1,465,960 1.0295 0.892 0.883 0.892 0.883 0.918 1,644,761 0.8913 -2.83%
2013-01-24 0 1.060 1.040 1.060 1.040 1.060 624,000 655,400 1.0503 0.918 0.900 0.918 0.900 0.918 720,738 0.9093 0.95%
2013-01-23 0 1.050 1.040 1.060 1.050 1.070 514,000 540,680 1.0519 0.909 0.900 0.918 0.909 0.926 593,685 0.9107 -0.94%
2013-01-22 0 1.060 1.050 1.060 1.050 1.060 564,000 596,680 1.0579 0.918 0.909 0.918 0.909 0.918 651,436 0.9159 0.00%
2013-01-21 0 1.060 1.050 1.060 1.050 1.070 420,000 444,300 1.0579 0.918 0.909 0.918 0.909 0.926 485,112 0.9159 0.00%
2013-01-18 0 1.060 1.050 1.060 1.050 1.070 362,000 383,820 1.0603 0.918 0.909 0.918 0.909 0.926 418,120 0.9180 0.00%
2013-01-17 0 1.060 1.060 1.070 1.050 1.070 1,310,000 1,385,140 1.0574 0.918 0.918 0.926 0.909 0.926 1,513,088 0.9154 -0.93%
2013-01-16 0 1.070 1.060 1.080 1.060 1.090 884,000 946,420 1.0706 0.926 0.918 0.935 0.918 0.944 1,021,045 0.9269 -0.93%
2013-01-15 0 1.080 1.070 1.080 1.040 1.090 2,570,000 2,763,300 1.0752 0.935 0.926 0.935 0.900 0.944 2,968,424 0.9309 1.89%
2013-01-14 0 1.060 1.060 1.070 1.040 1.070 870,000 919,220 1.0566 0.918 0.918 0.926 0.900 0.926 1,004,875 0.9148 0.95%
2013-01-11 0 1.050 1.040 1.050 1.030 1.080 2,388,000 2,492,020 1.0436 0.909 0.900 0.909 0.892 0.935 2,758,209 0.9035 -1.87%
2013-01-10 0 1.070 1.060 1.070 1.060 1.090 1,462,000 1,571,100 1.0746 0.926 0.918 0.926 0.918 0.944 1,688,652 0.9304 0.00%
2013-01-09 0 1.070 1.070 1.080 1.060 1.080 1,038,000 1,111,600 1.0709 0.926 0.926 0.935 0.918 0.935 1,198,920 0.9272 0.94%
2013-01-08 0 1.060 1.060 1.070 1.060 1.110 1,608,000 1,729,160 1.0753 0.918 0.918 0.926 0.918 0.961 1,857,286 0.9310 -3.64%
2013-01-07 0 1.100 1.090 1.100 1.060 1.110 4,485,800 4,846,954 1.0805 0.952 0.944 0.952 0.918 0.961 5,181,228 0.9355 2.80%
2013-01-04 0 1.070 1.060 1.070 1.030 1.070 2,688,000 2,812,600 1.0464 0.926 0.918 0.926 0.892 0.926 3,104,717 0.9059 2.88%
2013-01-03 0 1.040 1.040 1.050 1.020 1.050 3,040,000 3,159,920 1.0394 0.900 0.900 0.909 0.883 0.909 3,511,287 0.8999 1.96%
2013-01-02 0 1.020 1.020 1.030 1.000 1.030 2,368,200 2,399,812 1.0133 0.883 0.883 0.892 0.866 0.892 2,735,339 0.8773 3.03%
2012-12-31 0 0.990 0.980 0.990 0.980 1.000 668,000 660,940 0.9894 0.857 0.848 0.857 0.848 0.866 771,559 0.8566 0.00%
2012-12-28 0 0.990 0.990 1.000 0.980 0.990 370,000 364,500 0.9851 0.857 0.857 0.866 0.848 0.857 427,361 0.8529 -1.00%
2012-12-27 0 1.000 0.980 1.000 0.970 1.000 1,026,000 1,016,860 0.9911 0.866 0.848 0.866 0.840 0.866 1,185,060 0.8581 2.04%
2012-12-24 0 0.980 0.970 0.980 0.960 0.980 406,000 393,680 0.9697 0.848 0.840 0.848 0.831 0.848 468,942 0.8395 2.08%
2012-12-21 0 0.960 0.960 0.970 0.960 0.980 1,480,000 1,430,580 0.9666 0.831 0.831 0.840 0.831 0.848 1,709,443 0.8369 -2.04%
2012-12-20 0 0.980 0.980 0.990 0.970 0.990 1,056,000 1,031,760 0.9770 0.848 0.848 0.857 0.840 0.857 1,219,710 0.8459 0.00%
2012-12-19 0 0.980 0.980 0.990 0.970 1.000 1,710,000 1,680,800 0.9829 0.848 0.848 0.857 0.840 0.866 1,975,099 0.8510 -2.00%
2012-12-18 0 1.000 0.980 1.000 0.980 1.000 1,269,000 1,255,490 0.9894 0.866 0.848 0.866 0.848 0.866 1,465,732 0.8566 2.04%
2012-12-17 0 0.980 0.980 0.990 0.980 1.000 728,000 719,400 0.9882 0.848 0.848 0.857 0.848 0.866 840,861 0.8556 -1.01%
2012-12-14 0 0.990 0.980 0.990 0.980 0.990 632,000 621,520 0.9834 0.857 0.848 0.857 0.848 0.857 729,978 0.8514 0.00%
2012-12-13 0 0.990 0.980 1.000 0.980 1.000 1,408,000 1,390,380 0.9875 0.857 0.848 0.866 0.848 0.866 1,626,281 0.8549 0.00%
2012-12-12 0 0.990 0.990 1.010 0.990 1.020 1,362,000 1,367,360 1.0039 0.857 0.857 0.874 0.857 0.883 1,573,149 0.8692 -1.98%
2012-12-11 0 1.010 0.990 1.010 0.990 1.030 2,156,000 2,167,580 1.0054 0.874 0.857 0.874 0.857 0.892 2,490,242 0.8704 0.00%
2012-12-10 0 1.010 1.000 1.010 0.990 1.040 5,758,000 5,885,220 1.0221 0.874 0.866 0.874 0.857 0.900 6,650,656 0.8849 3.06%
2012-12-07 0 0.980 0.970 0.980 0.960 0.990 1,460,000 1,422,300 0.9742 0.848 0.840 0.848 0.831 0.857 1,686,342 0.8434 1.03%
2012-12-06 0 0.970 0.960 0.970 0.950 0.970 1,244,000 1,202,880 0.9669 0.840 0.831 0.840 0.822 0.840 1,436,856 0.8372 2.11%
2012-12-05 0 0.950 0.950 0.960 0.950 0.960 740,000 705,420 0.9533 0.822 0.822 0.831 0.822 0.831 854,721 0.8253 0.00%
2012-12-04 0 0.950 0.940 0.950 0.930 0.950 402,000 379,380 0.9437 0.822 0.814 0.822 0.805 0.822 464,322 0.8171 0.00%
2012-12-03 0 0.950 0.940 0.950 0.940 0.960 1,464,000 1,389,260 0.9489 0.822 0.814 0.822 0.814 0.831 1,690,962 0.8216 -1.04%
2012-11-30 0 0.960 0.950 0.960 0.940 0.970 1,987,000 1,909,060 0.9608 0.831 0.822 0.831 0.814 0.840 2,295,042 0.8318 2.13%
2012-11-29 0 0.940 0.930 0.940 0.920 0.950 3,242,000 3,054,100 0.9420 0.814 0.805 0.814 0.797 0.822 3,744,603 0.8156 2.17%
2012-11-28 0 0.920 0.920 0.930 0.920 0.930 420,000 386,740 0.9208 0.797 0.797 0.805 0.797 0.805 485,112 0.7972 -1.08%
2012-11-27 0 0.930 0.930 0.940 0.920 0.940 596,000 554,140 0.9298 0.805 0.805 0.814 0.797 0.814 688,397 0.8050 0.00%
2012-11-26 0 0.930 0.930 0.940 0.920 0.940 870,000 806,940 0.9275 0.805 0.805 0.814 0.797 0.814 1,004,875 0.8030 0.00%
2012-11-23 0 0.930 0.920 0.930 0.920 0.930 706,000 652,200 0.9238 0.805 0.797 0.805 0.797 0.805 815,450 0.7998 0.00%
2012-11-22 0 0.930 0.920 0.930 0.910 0.930 636,000 585,260 0.9202 0.805 0.797 0.805 0.788 0.805 734,598 0.7967 1.09%
2012-11-21 0 0.920 0.910 0.920 0.900 0.930 2,380,000 2,176,280 0.9144 0.797 0.788 0.797 0.779 0.805 2,748,968 0.7917 0.00%
2012-11-20 0 0.920 0.920 0.930 0.920 0.950 7,200,000 6,685,200 0.9285 0.797 0.797 0.805 0.797 0.822 8,316,207 0.8039 2.22%
2012-11-19 0 0.900 0.890 0.900 0.880 0.910 1,456,000 1,305,880 0.8969 0.779 0.771 0.779 0.762 0.788 1,681,722 0.7765 2.27%
2012-11-16 0 0.880 0.880 0.890 0.860 0.890 784,000 688,920 0.8787 0.762 0.762 0.771 0.745 0.771 905,543 0.7608 0.00%
2012-11-15 0 0.880 0.870 0.880 0.880 0.890 474,000 417,440 0.8807 0.762 0.753 0.762 0.762 0.771 547,484 0.7625 -1.12%
2012-11-14 0 0.890 0.880 0.890 0.880 0.890 268,000 238,420 0.8896 0.771 0.762 0.771 0.762 0.771 309,548 0.7702 2.30%
2012-11-13 0 0.870 0.870 0.880 0.870 0.890 646,000 567,480 0.8785 0.753 0.753 0.762 0.753 0.771 746,149 0.7605 -2.25%
2012-11-12 0 0.890 0.880 0.900 0.870 0.890 1,070,000 946,700 0.8848 0.771 0.762 0.779 0.753 0.771 1,235,881 0.7660 2.30%
2012-11-09 0 0.870 0.870 0.880 0.870 0.880 444,000 388,380 0.8747 0.753 0.753 0.762 0.753 0.762 512,833 0.7573 -1.14%
2012-11-08 0 0.880 0.870 0.890 0.870 0.890 862,000 754,220 0.8750 0.762 0.753 0.771 0.753 0.771 995,635 0.7575 0.00%
2012-11-07 0 0.880 0.880 0.890 0.870 0.890 618,000 547,420 0.8858 0.762 0.762 0.771 0.753 0.771 713,808 0.7669 -1.12%
2012-11-06 0 0.890 0.880 0.900 0.880 0.890 1,170,000 1,035,220 0.8848 0.771 0.762 0.779 0.762 0.771 1,351,384 0.7660 1.14%
2012-11-05 0 0.880 0.880 0.890 0.880 0.890 604,000 533,120 0.8826 0.762 0.762 0.771 0.762 0.771 697,637 0.7642 -1.12%
2012-11-02 0 0.890 0.880 0.890 0.870 0.890 964,000 855,240 0.8872 0.771 0.762 0.771 0.753 0.771 1,113,448 0.7681 2.30%
2012-11-01 0 0.870 0.870 0.880 0.870 0.880 467,000 408,120 0.8739 0.753 0.753 0.762 0.753 0.762 539,398 0.7566 1.16%
2012-10-31 0 0.860 0.860 0.870 0.850 0.880 854,000 735,360 0.8611 0.745 0.745 0.753 0.736 0.762 986,395 0.7455 -1.15%
2012-10-30 0 0.870 0.850 0.870 0.850 0.880 1,220,000 1,041,500 0.8537 0.753 0.736 0.753 0.736 0.762 1,409,135 0.7391 -1.14%
2012-10-29 0 0.880 0.860 0.880 0.860 0.880 264,000 229,320 0.8686 0.762 0.745 0.762 0.745 0.762 304,928 0.7520 1.15%
2012-10-26 0 0.870 0.860 0.880 0.860 0.880 1,956,000 1,688,780 0.8634 0.753 0.745 0.762 0.745 0.762 2,259,236 0.7475 -1.14%
2012-10-25 0 0.880 0.880 0.890 0.880 0.900 2,622,000 2,318,660 0.8843 0.762 0.762 0.771 0.762 0.779 3,028,485 0.7656 -2.22%
2012-10-24 0 0.900 0.890 0.900 0.890 0.920 3,278,000 2,961,200 0.9034 0.779 0.771 0.779 0.771 0.797 3,786,184 0.7821 0.00%
2012-10-22 0 0.900 0.900 0.910 0.890 0.910 1,392,000 1,257,940 0.9037 0.779 0.779 0.788 0.771 0.788 1,607,800 0.7824 -1.10%
2012-10-19 0 0.910 0.910 0.920 0.890 0.920 7,104,000 6,460,740 0.9095 0.788 0.788 0.797 0.771 0.797 8,205,324 0.7874 3.41%
2012-10-18 0 0.880 0.870 0.880 0.850 0.890 6,576,000 5,703,880 0.8674 0.762 0.753 0.762 0.736 0.771 7,595,469 0.7510 0.00%
2012-10-17 0 0.880 0.870 0.880 0.870 0.900 1,804,000 1,599,820 0.8868 0.762 0.753 0.762 0.753 0.779 2,083,672 0.7678 1.15%
2012-10-16 0 0.870 0.870 0.880 0.860 0.890 2,004,000 1,767,360 0.8819 0.753 0.753 0.762 0.745 0.771 2,314,678 0.7635 -1.14%
2012-10-15 0 0.880 0.880 0.900 0.880 0.890 1,382,000 1,224,480 0.8860 0.762 0.762 0.779 0.762 0.771 1,596,250 0.7671 -2.22%
2012-10-12 0 0.900 0.890 0.910 0.900 0.910 1,002,000 904,800 0.9030 0.779 0.771 0.788 0.779 0.788 1,157,339 0.7818 0.00%
2012-10-11 0 0.900 0.900 0.910 0.900 0.930 974,000 894,580 0.9185 0.779 0.779 0.788 0.779 0.805 1,124,998 0.7952 -3.23%
2012-10-10 0 0.930 0.930 0.940 0.910 0.930 2,384,000 2,195,920 0.9211 0.805 0.805 0.814 0.788 0.805 2,753,589 0.7975 0.00%
2012-10-09 0 0.930 0.920 0.930 0.900 0.970 5,760,000 5,457,880 0.9475 0.805 0.797 0.805 0.779 0.840 6,652,966 0.8204 3.33%
2012-10-08 0 0.900 0.900 0.920 0.900 0.920 512,000 463,340 0.9050 0.779 0.779 0.797 0.779 0.797 591,375 0.7835 -2.17%
2012-10-05 0 0.920 0.910 0.930 0.890 0.920 768,000 692,960 0.9023 0.797 0.788 0.805 0.771 0.797 887,062 0.7812 4.55%
2012-10-04 0 0.880 0.880 0.900 0.880 0.890 146,000 129,680 0.8882 0.762 0.762 0.779 0.762 0.771 168,634 0.7690 -1.12%
2012-10-03 0 0.890 0.890 0.900 0.880 0.900 332,000 293,500 0.8840 0.771 0.771 0.779 0.762 0.779 383,470 0.7654 -1.11%
2012-09-28 0 0.900 0.900 0.910 0.890 0.900 82,000 73,600 0.8976 0.779 0.779 0.788 0.771 0.779 94,712 0.7771 1.12%
2012-09-27 0 0.890 0.890 0.900 0.880 0.900 282,000 250,880 0.8896 0.771 0.771 0.779 0.762 0.779 325,718 0.7702 -1.11%
2012-09-26 0 0.900 0.890 0.900 0.890 0.900 134,000 120,200 0.8970 0.779 0.771 0.779 0.771 0.779 154,774 0.7766 1.12%
2012-09-25 0 0.890 0.890 0.920 0.880 0.900 820,000 732,400 0.8932 0.771 0.771 0.797 0.762 0.779 947,124 0.7733 -1.11%
2012-09-24 0 0.900 0.890 0.910 0.900 0.920 586,000 530,880 0.9059 0.779 0.771 0.788 0.779 0.797 676,847 0.7843 -2.17%
2012-09-21 0 0.920 0.910 0.920 0.910 0.930 208,000 191,480 0.9206 0.797 0.788 0.797 0.788 0.805 240,246 0.7970 1.10%
2012-09-20 0 0.910 0.910 0.920 0.910 0.930 304,000 279,680 0.9200 0.788 0.788 0.797 0.788 0.805 351,129 0.7965 -1.09%
2012-09-19 0 0.920 0.920 0.930 0.900 0.940 612,000 564,700 0.9227 0.797 0.797 0.805 0.779 0.814 706,878 0.7989 1.10%
2012-09-18 0 0.910 0.910 0.920 0.910 0.930 184,000 168,260 0.9145 0.788 0.788 0.797 0.788 0.805 212,525 0.7917 -1.09%
2012-09-17 0 0.920 0.910 0.920 0.920 0.930 150,000 138,480 0.9232 0.797 0.788 0.797 0.797 0.805 173,254 0.7993 0.00%
2012-09-14 0 0.920 0.910 0.930 0.910 0.930 616,000 567,160 0.9207 0.797 0.788 0.805 0.788 0.805 711,498 0.7971 0.00%
2012-09-13 0 0.920 0.900 0.920 0.900 0.920 470,000 424,300 0.9028 0.797 0.779 0.797 0.779 0.797 542,864 0.7816 1.10%
2012-09-12 0 0.910 0.900 0.910 0.910 0.920 734,000 672,020 0.9156 0.788 0.779 0.788 0.788 0.797 847,791 0.7927 0.00%
2012-09-11 0 0.910 0.900 0.920 0.890 0.920 860,000 777,460 0.9040 0.788 0.779 0.797 0.771 0.797 993,325 0.7827 0.00%
2012-09-10 0 0.910 0.900 0.920 0.900 0.950 1,908,000 1,736,980 0.9104 0.788 0.779 0.797 0.779 0.822 2,203,795 0.7882 -3.19%
2012-09-07 0 0.940 0.940 0.950 0.940 0.960 636,000 603,260 0.9485 0.814 0.814 0.822 0.814 0.831 734,598 0.8212 -1.05%
2012-09-06 0 0.950 0.950 0.960 0.940 0.950 198,000 188,080 0.9499 0.822 0.822 0.831 0.814 0.822 228,696 0.8224 0.00%
2012-09-05 0 0.950 0.950 0.960 0.940 0.990 482,000 459,780 0.9539 0.822 0.822 0.831 0.814 0.857 556,724 0.8259 -2.06%
2012-09-04 0 0.970 0.970 0.980 0.970 0.980 680,000 662,360 0.9741 0.840 0.840 0.848 0.840 0.848 785,420 0.8433 -2.02%
2012-09-03 0 0.990 0.980 0.990 0.970 1.000 1,122,050 1,107,009 0.9866 0.857 0.848 0.857 0.840 0.866 1,296,000 0.8542 0.00%
2012-08-31 0 1.040 1.020 1.050 1.000 1.040 2,048,000 2,096,600 1.0237 0.857 0.841 0.865 0.824 0.857 2,484,969 0.8437 0.97%
2012-08-30 0 1.030 1.020 1.030 1.020 1.050 1,066,000 1,102,680 1.0344 0.849 0.841 0.849 0.841 0.865 1,293,446 0.8525 -1.90%
2012-08-29 0 1.050 1.040 1.050 1.040 1.050 604,000 630,620 1.0441 0.865 0.857 0.865 0.857 0.865 732,872 0.8605 0.00%
2012-08-28 0 1.050 1.040 1.050 1.030 1.070 1,374,000 1,441,080 1.0488 0.865 0.857 0.865 0.849 0.882 1,667,162 0.8644 0.96%
2012-08-27 0 1.040 1.030 1.040 1.030 1.060 1,222,000 1,275,960 1.0442 0.857 0.849 0.857 0.849 0.874 1,482,730 0.8605 -1.89%
2012-08-24 0 1.060 1.050 1.060 1.050 1.060 982,000 1,033,180 1.0521 0.874 0.865 0.874 0.865 0.874 1,191,523 0.8671 0.00%
2012-08-23 0 1.060 1.060 1.070 1.040 1.080 3,326,000 3,536,800 1.0634 0.874 0.874 0.882 0.857 0.890 4,035,647 0.8764 -0.93%
2012-08-22 0 1.070 1.060 1.080 1.040 1.100 3,880,000 4,155,380 1.0710 0.882 0.874 0.890 0.857 0.907 4,707,851 0.8826 1.90%
2012-08-21 0 1.050 1.040 1.060 1.020 1.080 7,498,000 7,881,900 1.0512 0.865 0.857 0.874 0.841 0.890 9,097,800 0.8664 0.00%
2012-08-20 0 1.050 1.040 1.050 0.990 1.060 5,688,000 5,853,920 1.0292 0.865 0.857 0.865 0.816 0.874 6,901,612 0.8482 6.06%
2012-08-17 0 0.990 0.990 1.000 0.990 1.010 536,000 535,220 0.9985 0.816 0.816 0.824 0.816 0.832 650,363 0.8230 -1.00%
2012-08-16 0 1.000 0.990 1.010 0.970 1.010 1,908,000 1,884,780 0.9878 0.824 0.816 0.832 0.799 0.832 2,315,098 0.8141 3.09%
2012-08-15 0 0.970 0.970 0.980 0.960 1.020 2,604,400 2,563,304 0.9842 0.799 0.799 0.808 0.791 0.841 3,160,084 0.8112 -2.02%
2012-08-14 0 0.990 0.990 1.000 0.960 1.020 6,614,000 6,503,440 0.9833 0.816 0.816 0.824 0.791 0.841 8,025,187 0.8104 -1.00%
2012-08-13 0 1.000 0.990 1.000 0.860 1.180 19,188,000 20,008,740 1.0428 0.824 0.816 0.824 0.709 0.973 23,282,020 0.8594 16.28%
2012-08-10 0 0.860 0.830 0.880 0.850 0.870 100,000 86,680 0.8668 0.709 0.684 0.725 0.701 0.717 121,336 0.7144 0.00%
2012-08-09 0 0.860 0.850 0.860 0.860 0.860 60,000 51,600 0.8600 0.709 0.701 0.709 0.709 0.709 72,802 0.7088 0.00%
2012-08-08 0 0.860 0.850 0.860 0.850 0.860 252,000 216,040 0.8573 0.709 0.701 0.709 0.701 0.709 305,768 0.7065 2.38%
2012-08-07 0 0.840 0.830 0.850 0.830 0.840 106,000 88,480 0.8347 0.692 0.684 0.701 0.684 0.692 128,617 0.6879 1.20%
2012-08-06 0 0.830 0.830 0.840 0.830 0.840 146,000 121,980 0.8355 0.684 0.684 0.692 0.684 0.692 177,151 0.6886 0.00%
2012-08-03 0 0.830 0.810 0.830 0.800 0.860 576,000 474,040 0.8230 0.684 0.668 0.684 0.659 0.709 698,897 0.6783 0.00%
2012-08-02 0 0.830 0.830 0.840 0.820 0.830 110,000 90,400 0.8218 0.684 0.684 0.692 0.676 0.684 133,470 0.6773 0.00%
2012-08-01 0 0.830 0.830 0.840 0.820 0.820 6,000 4,920 0.8200 0.684 0.684 0.692 0.676 0.676 7,280 0.6758 0.00%
2012-07-31 0 0.830 0.830 0.850 0.830 0.830 2,000 1,660 0.8300 0.684 0.684 0.701 0.684 0.684 2,427 0.6840 0.00%
2012-07-30 0 0.830 0.840 0.850 0.830 0.830 24,000 19,920 0.8300 0.684 0.692 0.701 0.684 0.684 29,121 0.6840 0.00%
2012-07-27 0 0.830 0.830 0.840 0.830 0.840 174,000 145,740 0.8376 0.684 0.684 0.692 0.684 0.692 211,125 0.6903 -1.19%
2012-07-26 0 0.840 0.840 0.850 0.840 0.840 50,000 42,000 0.8400 0.692 0.692 0.701 0.692 0.692 60,668 0.6923 0.00%
2012-07-25 0 0.840 0.840 0.850 0.840 0.840 426,000 357,840 0.8400 0.692 0.692 0.701 0.692 0.692 516,893 0.6923 0.00%
2012-07-24 0 0.840 0.840 0.850 0.840 0.840 212,000 178,080 0.8400 0.692 0.692 0.701 0.692 0.692 257,233 0.6923 0.00%
2012-07-23 0 0.840 0.840 0.850 0.840 0.840 84,000 70,560 0.8400 0.692 0.692 0.701 0.692 0.692 101,923 0.6923 -1.18%
2012-07-20 0 0.850 0.850 0.860 0.840 0.850 220,000 185,300 0.8423 0.701 0.701 0.709 0.692 0.701 266,940 0.6942 -1.16%
2012-07-19 0 0.860 0.860 0.870 0.850 0.880 482,000 417,100 0.8654 0.709 0.709 0.717 0.701 0.725 584,841 0.7132 1.18%
2012-07-18 0 0.850 0.840 0.850 0.840 0.850 64,000 53,880 0.8419 0.701 0.692 0.701 0.692 0.701 77,655 0.6938 1.19%
2012-07-17 0 0.840 0.840 0.850 0.840 0.850 50,000 42,100 0.8420 0.692 0.692 0.701 0.692 0.701 60,668 0.6939 0.00%
2012-07-16 0 0.840 0.840 0.850 0.840 0.850 234,000 197,060 0.8421 0.692 0.692 0.701 0.692 0.701 283,927 0.6941 -1.18%
2012-07-13 0 0.850 0.830 0.860 0.840 0.850 22,000 18,520 0.8418 0.701 0.684 0.709 0.692 0.701 26,694 0.6938 -1.16%
2012-07-12 0 0.860 0.850 0.860 0.820 0.860 156,000 131,160 0.8408 0.709 0.701 0.709 0.676 0.709 189,285 0.6929 3.61%
2012-07-11 0 0.830 0.820 0.850 0.820 0.830 16,000 13,220 0.8263 0.684 0.676 0.701 0.676 0.684 19,414 0.6810 0.00%
2012-07-10 0 0.830 0.830 0.850 0.830 0.830 96,000 79,680 0.8300 0.684 0.684 0.701 0.684 0.684 116,483 0.6840 -1.19%
2012-07-09 0 0.840 0.820 0.850 0.820 0.840 430,000 356,800 0.8298 0.692 0.676 0.701 0.676 0.692 521,746 0.6839 -2.33%
2012-07-06 0 0.860 0.850 0.860 0.840 0.880 340,000 292,660 0.8608 0.709 0.701 0.709 0.692 0.725 412,544 0.7094 -2.27%
2012-07-05 0 0.880 0.880 0.890 0.860 0.870 168,000 144,980 0.8630 0.725 0.725 0.733 0.709 0.717 203,845 0.7112 0.00%
2012-07-04 0 0.880 0.870 0.880 0.840 0.890 596,000 516,340 0.8663 0.725 0.717 0.725 0.692 0.733 723,165 0.7140 2.33%
2012-07-03 0 0.860 0.850 0.860 0.810 0.860 896,000 762,940 0.8515 0.709 0.701 0.709 0.668 0.709 1,087,174 0.7018 2.38%
2012-06-29 0 0.840 0.840 0.870 0.830 0.860 768,000 650,640 0.8472 0.692 0.692 0.717 0.684 0.709 931,863 0.6982 2.44%
2012-06-28 0 0.820 0.820 0.840 0.810 0.830 654,000 541,740 0.8283 0.676 0.676 0.692 0.668 0.684 793,540 0.6827 -2.38%
2012-06-27 0 0.840 0.830 0.840 0.840 0.840 20,000 16,800 0.8400 0.692 0.684 0.692 0.692 0.692 24,267 0.6923 0.00%
2012-06-26 0 0.840 0.830 0.850 0.820 0.840 22,000 18,340 0.8336 0.692 0.684 0.701 0.676 0.692 26,694 0.6870 1.20%
2012-06-25 0 0.830 0.830 0.850 0.810 0.850 556,000 470,160 0.8456 0.684 0.684 0.701 0.668 0.701 674,630 0.6969 0.00%
2012-06-22 0 0.830 0.840 0.850 0.820 0.850 1,022,000 857,580 0.8391 0.684 0.692 0.701 0.676 0.701 1,240,058 0.6916 -1.19%
2012-06-21 0 0.840 0.840 0.850 0.840 0.870 184,000 156,400 0.8500 0.692 0.692 0.701 0.692 0.717 223,259 0.7005 -3.45%
2012-06-20 0 0.870 0.860 0.870 0.860 0.870 182,000 158,320 0.8699 0.717 0.709 0.717 0.709 0.717 220,832 0.7169 0.00%
2012-06-19 0 0.870 0.870 0.880 0.870 0.880 278,000 243,040 0.8742 0.717 0.717 0.725 0.717 0.725 337,315 0.7205 -1.14%
2012-06-18 0 0.880 0.870 0.890 0.860 0.890 166,000 144,680 0.8716 0.725 0.717 0.733 0.709 0.733 201,418 0.7183 1.15%
2012-06-15 0 0.870 0.860 0.870 0.830 0.890 242,000 209,500 0.8657 0.717 0.709 0.717 0.684 0.733 293,634 0.7135 1.16%
2012-06-14 0 0.860 0.830 0.860 0.830 0.860 166,000 140,300 0.8452 0.709 0.684 0.709 0.684 0.709 201,418 0.6966 -1.15%
2012-06-13 0 0.870 0.870 0.880 0.840 0.900 2,014,000 1,762,120 0.8749 0.717 0.717 0.725 0.692 0.742 2,443,714 0.7211 2.35%
2012-06-12 0 0.850 0.850 0.860 0.800 0.860 616,000 517,380 0.8399 0.701 0.701 0.709 0.659 0.709 747,432 0.6922 2.41%
2012-06-11 0 0.830 0.820 0.840 0.810 0.830 942,000 772,920 0.8205 0.684 0.676 0.692 0.668 0.684 1,142,988 0.6762 2.47%
2012-06-08 0 0.810 0.810 0.820 0.810 0.840 114,000 94,140 0.8258 0.668 0.668 0.676 0.668 0.692 138,323 0.6806 -2.41%
2012-06-07 0 0.830 0.820 0.830 0.810 0.850 824,000 684,960 0.8313 0.684 0.676 0.684 0.668 0.701 999,812 0.6851 3.75%
2012-06-06 0 0.800 0.790 0.810 0.750 0.800 534,000 424,140 0.7943 0.659 0.651 0.668 0.618 0.659 647,936 0.6546 1.27%
2012-06-05 0 0.790 0.790 0.800 0.780 0.810 456,000 365,460 0.8014 0.651 0.651 0.659 0.643 0.668 553,294 0.6605 1.28%
2012-06-04 0 0.780 0.750 0.780 0.730 0.780 790,000 591,060 0.7482 0.643 0.618 0.643 0.602 0.643 958,557 0.6166 -1.27%
2012-06-01 0 0.790 0.790 0.800 0.780 0.820 524,000 418,400 0.7985 0.651 0.651 0.659 0.643 0.676 635,803 0.6581 0.00%
2012-05-31 0 0.790 0.800 0.810 0.750 0.800 742,000 577,260 0.7780 0.651 0.659 0.668 0.618 0.659 900,316 0.6412 1.28%
2012-05-30 0 0.780 0.780 0.790 0.750 0.800 904,000 699,480 0.7738 0.643 0.643 0.651 0.618 0.659 1,096,881 0.6377 4.00%
2012-05-29 0 0.750 0.750 0.760 0.670 0.750 2,238,000 1,631,760 0.7291 0.618 0.618 0.626 0.552 0.618 2,715,508 0.6009 10.29%
2012-05-28 0 0.680 0.680 0.690 0.670 0.680 196,000 131,500 0.6709 0.560 0.560 0.569 0.552 0.560 237,819 0.5529 1.49%
2012-05-25 0 0.670 0.670 0.700 0.670 0.680 92,000 62,340 0.6776 0.552 0.552 0.577 0.552 0.560 111,629 0.5585 -1.47%
2012-05-24 0 0.680 0.680 0.700 0.680 0.690 152,000 103,500 0.6809 0.560 0.560 0.577 0.560 0.569 184,431 0.5612 -2.86%
2012-05-23 0 0.700 0.680 0.700 0.680 0.700 106,000 74,160 0.6996 0.577 0.560 0.577 0.560 0.577 128,617 0.5766 0.00%
2012-05-22 0 0.700 0.700 0.710 0.690 0.720 292,000 205,400 0.7034 0.577 0.577 0.585 0.569 0.593 354,302 0.5797 0.00%
2012-05-21 0 0.700 0.690 0.700 0.660 0.710 624,000 428,580 0.6868 0.577 0.569 0.577 0.544 0.585 757,139 0.5661 6.06%
2012-05-18 0 0.660 0.650 0.680 0.650 0.670 130,000 85,840 0.6603 0.544 0.536 0.560 0.536 0.552 157,737 0.5442 -4.35%
2012-05-17 0 0.690 0.680 0.690 0.690 0.700 266,000 186,100 0.6996 0.569 0.560 0.569 0.569 0.577 322,755 0.5766 0.00%
2012-05-16 0 0.690 0.670 0.690 0.680 0.710 1,056,000 728,920 0.6903 0.569 0.552 0.569 0.560 0.585 1,281,312 0.5689 -4.17%
2012-05-15 0 0.720 0.710 0.720 0.700 0.720 436,000 310,260 0.7116 0.593 0.585 0.593 0.577 0.593 529,027 0.5865 -1.37%
2012-05-14 0 0.730 0.730 0.740 0.720 0.750 412,000 304,380 0.7388 0.602 0.602 0.610 0.593 0.618 499,906 0.6089 0.00%
2012-05-11 0 0.730 0.730 0.750 0.720 0.760 1,022,000 748,020 0.7319 0.602 0.602 0.618 0.593 0.626 1,240,058 0.6032 -1.35%
2012-05-10 0 0.740 0.740 0.750 0.730 0.790 1,352,000 1,006,160 0.7442 0.610 0.610 0.618 0.602 0.651 1,640,468 0.6133 -2.63%
2012-05-09 0 0.760 0.750 0.760 0.750 0.780 1,206,000 919,220 0.7622 0.626 0.618 0.626 0.618 0.643 1,463,316 0.6282 -3.80%
2012-05-08 0 0.790 0.790 0.810 0.780 0.830 868,000 697,940 0.8041 0.651 0.651 0.668 0.643 0.684 1,053,200 0.6627 -3.66%
2012-05-07 0 0.820 0.810 0.820 0.800 0.840 1,284,000 1,048,640 0.8167 0.676 0.668 0.676 0.659 0.692 1,557,959 0.6731 -4.65%
2012-05-04 0 0.860 0.850 0.860 0.850 0.890 606,000 521,760 0.8610 0.709 0.701 0.709 0.701 0.733 735,298 0.7096 -3.37%
2012-05-03 0 0.890 0.880 0.890 0.870 0.900 1,056,000 934,140 0.8846 0.733 0.725 0.733 0.717 0.742 1,281,312 0.7290 1.14%
2012-05-02 0 0.930 0.920 0.940 0.920 0.950 948,000 880,200 0.9285 0.725 0.717 0.733 0.717 0.741 1,215,625 0.7241 3.33%
2012-04-30 0 0.900 0.900 0.920 0.900 0.920 292,000 266,000 0.9110 0.702 0.702 0.717 0.702 0.717 374,433 0.7104 -1.10%
2012-04-27 0 0.910 0.910 0.930 0.910 0.920 348,000 318,400 0.9149 0.710 0.710 0.725 0.710 0.717 446,242 0.7135 0.00%
2012-04-26 0 0.910 0.910 0.920 0.900 0.910 210,000 190,620 0.9077 0.710 0.710 0.717 0.702 0.710 269,284 0.7079 0.00%
2012-04-25 0 0.910 0.910 0.920 0.910 0.920 226,000 205,940 0.9112 0.710 0.710 0.717 0.710 0.717 289,801 0.7106 0.00%
2012-04-24 0 0.910 0.910 0.920 0.910 0.910 72,000 65,520 0.9100 0.710 0.710 0.717 0.710 0.710 92,326 0.7097 0.00%
2012-04-23 0 0.910 0.910 0.930 0.910 0.920 230,000 210,300 0.9143 0.710 0.710 0.725 0.710 0.717 294,930 0.7131 -1.09%
2012-04-20 0 0.920 0.910 0.920 0.900 0.930 534,000 486,780 0.9116 0.717 0.710 0.717 0.702 0.725 684,751 0.7109 2.22%
2012-04-19 0 0.900 0.900 0.910 0.900 0.910 176,000 159,400 0.9057 0.702 0.702 0.710 0.702 0.710 225,686 0.7063 0.00%
2012-04-18 0 0.900 0.900 0.910 0.900 0.910 414,000 373,260 0.9016 0.702 0.702 0.710 0.702 0.710 530,874 0.7031 0.00%
2012-04-17 0 0.900 0.900 0.920 0.890 0.900 318,050 286,125 0.8996 0.702 0.702 0.717 0.694 0.702 407,837 0.7016 -1.10%
2012-04-16 0 0.910 0.900 0.910 0.900 0.910 318,000 287,800 0.9050 0.710 0.702 0.710 0.702 0.710 407,773 0.7058 1.11%
2012-04-13 0 0.900 0.900 0.920 0.900 0.900 232,000 208,800 0.9000 0.702 0.702 0.717 0.702 0.702 297,495 0.7019 0.00%
2012-04-12 0 0.900 0.890 0.900 0.890 0.900 550,000 494,980 0.9000 0.702 0.694 0.702 0.694 0.702 705,268 0.7018 0.00%
2012-04-11 0 0.900 0.880 0.900 0.890 0.910 388,000 349,040 0.8996 0.702 0.686 0.702 0.694 0.710 497,534 0.7015 -1.10%
2012-04-10 0 0.910 0.910 0.920 0.900 0.930 374,000 342,860 0.9167 0.710 0.710 0.717 0.702 0.725 479,582 0.7149 0.00%
2012-04-05 0 0.910 0.900 0.920 0.880 0.920 546,000 494,220 0.9052 0.710 0.702 0.717 0.686 0.717 700,138 0.7059 2.25%
2012-04-03 0 0.890 0.890 0.910 0.880 0.900 464,000 412,540 0.8891 0.694 0.694 0.710 0.686 0.702 594,989 0.6934 0.00%
2012-04-02 0 0.890 0.890 0.920 0.880 0.930 240,000 217,700 0.9071 0.694 0.694 0.717 0.686 0.725 307,753 0.7074 1.14%
2012-03-30 0 0.880 0.880 0.890 0.870 0.880 372,000 326,820 0.8785 0.686 0.686 0.694 0.678 0.686 477,017 0.6851 0.00%
2012-03-29 0 0.880 0.870 0.880 0.870 0.880 202,000 176,240 0.8725 0.686 0.678 0.686 0.678 0.686 259,026 0.6804 0.00%
2012-03-28 0 0.880 0.880 0.900 0.870 0.900 508,000 452,320 0.8904 0.686 0.686 0.702 0.678 0.702 651,411 0.6944 -2.22%
2012-03-27 0 0.900 0.900 0.910 0.900 0.920 620,000 565,180 0.9116 0.702 0.702 0.710 0.702 0.717 795,029 0.7109 1.12%
2012-03-26 0 0.890 0.890 0.900 0.890 0.900 440,000 395,140 0.8980 0.694 0.694 0.702 0.694 0.702 564,214 0.7003 1.14%
2012-03-23 0 0.880 0.880 0.890 0.870 0.910 802,000 712,400 0.8883 0.686 0.686 0.694 0.678 0.710 1,028,408 0.6927 0.00%
2012-03-22 0 0.880 0.870 0.890 0.860 0.890 404,000 352,820 0.8733 0.686 0.678 0.694 0.671 0.694 518,051 0.6811 1.15%
2012-03-21 0 0.870 0.870 0.880 0.850 0.870 1,656,000 1,426,705 0.8615 0.678 0.678 0.686 0.663 0.678 2,123,497 0.6719 -1.14%
2012-03-20 0 0.880 0.870 0.900 0.860 0.910 1,554,000 1,366,960 0.8796 0.686 0.678 0.702 0.671 0.710 1,992,701 0.6860 0.00%
2012-03-19 0 0.880 0.880 0.890 0.880 0.900 604,000 537,040 0.8891 0.686 0.686 0.694 0.686 0.702 774,512 0.6934 -2.22%
2012-03-16 0 0.900 0.900 0.910 0.900 0.920 462,000 417,860 0.9045 0.702 0.702 0.710 0.702 0.717 592,425 0.7053 0.00%
2012-03-15 0 0.900 0.900 0.910 0.890 0.920 952,000 862,400 0.9059 0.702 0.702 0.710 0.694 0.717 1,220,754 0.7064 0.00%
2012-03-14 0 0.900 0.900 0.920 0.900 0.930 1,022,000 936,360 0.9162 0.702 0.702 0.717 0.702 0.725 1,310,515 0.7145 -2.17%
2012-03-13 0 0.920 0.910 0.920 0.910 0.930 498,000 458,340 0.9204 0.717 0.710 0.717 0.710 0.725 638,588 0.7177 0.00%
2012-03-12 0 0.920 0.910 0.920 0.910 0.920 592,000 544,340 0.9195 0.717 0.710 0.717 0.710 0.717 759,124 0.7171 -1.08%
2012-03-09 0 0.930 0.930 0.940 0.920 0.950 504,000 470,400 0.9333 0.725 0.725 0.733 0.717 0.741 646,282 0.7279 -1.06%
2012-03-08 0 0.940 0.940 0.950 0.930 0.940 646,000 603,260 0.9338 0.733 0.733 0.741 0.725 0.733 828,369 0.7283 2.17%
2012-03-07 0 0.920 0.920 0.930 0.910 0.940 1,934,000 1,787,320 0.9242 0.717 0.717 0.725 0.710 0.733 2,479,977 0.7207 -2.13%
2012-03-06 0 0.940 0.930 0.940 0.930 0.960 2,894,000 2,732,900 0.9443 0.733 0.725 0.733 0.725 0.749 3,710,990 0.7364 -4.08%
2012-03-05 0 0.980 0.970 0.980 0.960 0.980 1,480,000 1,436,320 0.9705 0.764 0.756 0.764 0.749 0.764 1,897,811 0.7568 1.03%
2012-03-02 0 0.970 0.970 0.980 0.960 0.980 878,000 855,940 0.9749 0.756 0.756 0.764 0.749 0.764 1,125,864 0.7603 1.04%
2012-03-01 0 0.960 0.960 0.970 0.950 1.030 4,016,000 3,958,360 0.9856 0.749 0.749 0.756 0.741 0.803 5,149,736 0.7687 -3.03%
2012-02-29 0 0.990 0.970 0.990 0.960 1.000 5,728,000 5,627,720 0.9825 0.772 0.756 0.772 0.749 0.780 7,345,041 0.7662 -1.00%
2012-02-28 0 1.000 0.980 1.000 0.910 1.040 15,802,000 15,492,260 0.9804 0.780 0.764 0.780 0.710 0.811 20,262,978 0.7646 11.11%
2012-02-27 0 0.900 0.900 0.910 0.890 1.000 10,000,000 9,344,060 0.9344 0.702 0.702 0.710 0.694 0.780 12,823,047 0.7287 2.27%
2012-02-24 0 0.880 0.880 0.890 0.860 0.890 1,654,000 1,445,940 0.8742 0.686 0.686 0.694 0.671 0.694 2,120,932 0.6817 1.15%
2012-02-23 0 0.870 0.860 0.870 0.860 0.870 804,000 695,780 0.8654 0.678 0.671 0.678 0.671 0.678 1,030,973 0.6749 0.00%
2012-02-22 0 0.870 0.860 0.870 0.860 0.900 1,644,000 1,442,480 0.8774 0.678 0.671 0.678 0.671 0.702 2,108,109 0.6843 2.35%
2012-02-21 0 0.850 0.850 0.860 0.840 0.870 1,692,000 1,447,120 0.8553 0.663 0.663 0.671 0.655 0.678 2,169,660 0.6670 -3.41%
2012-02-20 0 0.880 0.870 0.880 0.870 0.910 1,062,000 951,760 0.8962 0.686 0.678 0.686 0.678 0.710 1,361,808 0.6989 -1.12%
2012-02-17 0 0.890 0.880 0.900 0.860 0.900 2,046,000 1,804,400 0.8819 0.694 0.686 0.702 0.671 0.702 2,623,595 0.6878 -1.11%
2012-02-16 0 0.900 0.890 0.900 0.850 0.910 8,390,000 7,456,480 0.8887 0.702 0.694 0.702 0.663 0.710 10,758,536 0.6931 4.65%
2012-02-15 0 0.860 0.850 0.860 0.790 0.860 3,354,000 2,783,340 0.8299 0.671 0.663 0.671 0.616 0.671 4,300,850 0.6472 7.50%
2012-02-14 0 0.800 0.800 0.810 0.800 0.830 512,000 413,380 0.8074 0.624 0.624 0.632 0.624 0.647 656,540 0.6296 -1.23%
2012-02-13 0 0.810 0.800 0.810 0.800 0.820 355,000 287,280 0.8092 0.632 0.624 0.632 0.624 0.639 455,218 0.6311 0.00%
2012-02-10 0 0.810 0.800 0.810 0.800 0.840 1,928,000 1,589,840 0.8246 0.632 0.624 0.632 0.624 0.655 2,472,283 0.6431 -2.41%
2012-02-09 0 0.830 0.820 0.830 0.790 0.840 2,423,000 1,978,630 0.8166 0.647 0.639 0.647 0.616 0.655 3,107,024 0.6368 5.06%
2012-02-08 0 0.790 0.790 0.800 0.770 0.810 2,546,000 2,033,540 0.7987 0.616 0.616 0.624 0.600 0.632 3,264,748 0.6229 1.28%
2012-02-07 0 0.780 0.770 0.780 0.760 0.800 988,000 772,980 0.7824 0.608 0.600 0.608 0.593 0.624 1,266,917 0.6101 1.30%
2012-02-06 0 0.770 0.770 0.780 0.750 0.780 1,818,000 1,386,040 0.7624 0.600 0.600 0.608 0.585 0.608 2,331,230 0.5946 0.00%
2012-02-03 0 0.770 0.770 0.780 0.750 0.780 2,632,000 2,019,980 0.7675 0.600 0.600 0.608 0.585 0.608 3,375,026 0.5985 2.67%
2012-02-02 0 0.750 0.750 0.760 0.720 0.760 3,486,000 2,587,980 0.7424 0.585 0.585 0.593 0.561 0.593 4,470,114 0.5790 5.63%
2012-02-01 0 0.710 0.700 0.710 0.660 0.730 3,954,000 2,790,500 0.7057 0.554 0.546 0.554 0.515 0.569 5,070,233 0.5504 7.58%
2012-01-31 0 0.660 0.650 0.660 0.650 0.660 214,000 139,720 0.6529 0.515 0.507 0.515 0.507 0.515 274,413 0.5092 1.54%
2012-01-30 0 0.650 0.650 0.670 0.650 0.670 676,000 449,600 0.6651 0.507 0.507 0.522 0.507 0.522 866,838 0.5187 -1.52%
2012-01-27 0 0.660 0.660 0.670 0.640 0.660 252,000 165,200 0.6556 0.515 0.515 0.522 0.499 0.515 323,141 0.5112 1.54%
2012-01-26 0 0.650 0.650 0.660 0.650 0.670 426,000 279,880 0.6570 0.507 0.507 0.515 0.507 0.522 546,262 0.5124 -2.99%
2012-01-20 0 0.670 0.660 0.680 0.660 0.680 922,000 612,580 0.6644 0.522 0.515 0.530 0.515 0.530 1,182,285 0.5181 1.52%
2012-01-19 0 0.660 0.640 0.660 0.630 0.660 3,152,000 2,022,920 0.6418 0.515 0.499 0.515 0.491 0.515 4,041,824 0.5005 3.13%
2012-01-18 0 0.640 0.640 0.650 0.630 0.650 306,000 197,140 0.6442 0.499 0.499 0.507 0.491 0.507 392,385 0.5024 -1.54%
2012-01-17 0 0.650 0.640 0.660 0.640 0.660 718,000 463,420 0.6454 0.507 0.499 0.515 0.499 0.515 920,695 0.5033 0.00%
2012-01-16 0 0.650 0.650 0.660 0.640 0.660 462,000 301,940 0.6535 0.507 0.507 0.515 0.499 0.515 592,425 0.5097 0.00%
2012-01-13 0 0.650 0.650 0.670 0.640 0.660 210,000 136,980 0.6523 0.507 0.507 0.522 0.499 0.515 269,284 0.5087 -1.52%
2012-01-12 0 0.660 0.650 0.660 0.650 0.670 338,000 222,320 0.6578 0.515 0.507 0.515 0.507 0.522 433,419 0.5129 0.00%
2012-01-11 0 0.660 0.650 0.660 0.650 0.700 2,864,000 1,920,800 0.6707 0.515 0.507 0.515 0.507 0.546 3,672,521 0.5230 1.54%
2012-01-10 0 0.650 0.630 0.650 0.620 0.650 700,000 445,480 0.6364 0.507 0.491 0.507 0.484 0.507 897,613 0.4963 3.17%
2012-01-09 0 0.630 0.620 0.640 0.610 0.630 350,000 217,900 0.6226 0.491 0.484 0.499 0.476 0.491 448,807 0.4855 0.00%
2012-01-06 0 0.630 0.620 0.640 0.600 0.630 1,134,000 692,820 0.6110 0.491 0.484 0.499 0.468 0.491 1,454,133 0.4764 1.61%
2012-01-05 0 0.620 0.620 0.630 0.620 0.630 1,240,000 772,600 0.6231 0.484 0.484 0.491 0.484 0.491 1,590,058 0.4859 -3.12%
2012-01-04 0 0.640 0.630 0.640 0.630 0.650 938,000 594,200 0.6335 0.499 0.491 0.499 0.491 0.507 1,202,802 0.4940 -3.03%
2012-01-03 0 0.660 0.650 0.660 0.620 0.670 3,124,000 2,027,060 0.6489 0.515 0.507 0.515 0.484 0.522 4,005,920 0.5060 6.45%
2011-12-30 0 0.620 0.610 0.620 0.600 0.620 224,000 138,440 0.6180 0.484 0.476 0.484 0.468 0.484 287,236 0.4820 1.64%
2011-12-29 0 0.610 0.610 0.620 0.610 0.610 126,000 76,860 0.6100 0.476 0.476 0.484 0.476 0.476 161,570 0.4757 -1.61%
2011-12-28 0 0.620 0.620 0.630 0.590 0.620 528,000 322,840 0.6114 0.484 0.484 0.491 0.460 0.484 677,057 0.4768 3.33%
2011-12-23 0 0.600 0.590 0.600 0.590 0.600 572,000 343,140 0.5999 0.468 0.460 0.468 0.460 0.468 733,478 0.4678 -1.64%
2011-12-22 0 0.610 0.610 0.620 0.610 0.610 248,000 151,280 0.6100 0.476 0.476 0.484 0.476 0.476 318,012 0.4757 -1.61%
2011-12-21 0 0.620 0.620 0.630 0.600 0.630 948,000 577,700 0.6094 0.484 0.484 0.491 0.468 0.491 1,215,625 0.4752 3.33%
2011-12-20 0 0.600 0.600 0.610 0.600 0.600 338,000 202,800 0.6000 0.468 0.468 0.476 0.468 0.468 433,419 0.4679 -1.64%
2011-12-19 0 0.610 0.610 0.620 0.610 0.610 338,000 206,180 0.6100 0.476 0.476 0.484 0.476 0.476 433,419 0.4757 -1.61%
2011-12-16 0 0.620 0.620 0.630 0.600 0.630 776,000 478,940 0.6172 0.484 0.484 0.491 0.468 0.491 995,068 0.4813 1.64%
2011-12-15 0 0.610 0.610 0.620 0.600 0.610 1,292,000 785,020 0.6076 0.476 0.476 0.484 0.468 0.476 1,656,738 0.4738 -1.61%
2011-12-14 0 0.620 0.610 0.620 0.600 0.620 850,000 517,220 0.6085 0.484 0.476 0.484 0.468 0.484 1,089,959 0.4745 3.33%
2011-12-13 0 0.600 0.600 0.610 0.600 0.610 664,000 402,540 0.6062 0.468 0.468 0.476 0.468 0.476 851,450 0.4728 -3.23%
2011-12-12 0 0.620 0.610 0.630 0.600 0.630 1,034,000 637,760 0.6168 0.484 0.476 0.491 0.468 0.491 1,325,903 0.4810 0.00%
2011-12-09 0 0.620 0.610 0.620 0.600 0.620 1,092,000 667,780 0.6115 0.484 0.476 0.484 0.468 0.484 1,400,277 0.4769 0.00%
2011-12-08 0 0.620 0.610 0.620 0.600 0.620 1,130,000 689,660 0.6103 0.484 0.476 0.484 0.468 0.484 1,449,004 0.4760 1.64%
2011-12-07 0 0.610 0.600 0.620 0.600 0.620 4,424,000 2,677,700 0.6053 0.476 0.468 0.484 0.468 0.484 5,672,916 0.4720 0.00%
2011-12-06 0 0.610 0.610 0.620 0.610 0.630 814,000 503,360 0.6184 0.476 0.476 0.484 0.476 0.491 1,043,796 0.4822 -4.69%
2011-12-05 0 0.640 0.620 0.640 0.610 0.640 1,100,000 683,600 0.6215 0.499 0.484 0.499 0.476 0.499 1,410,535 0.4846 3.23%
2011-12-02 0 0.620 0.620 0.630 0.610 0.630 1,214,000 757,020 0.6236 0.484 0.484 0.491 0.476 0.491 1,556,718 0.4863 -3.12%
2011-12-01 0 0.640 0.620 0.650 0.590 0.650 6,398,000 3,913,700 0.6117 0.499 0.484 0.507 0.460 0.507 8,204,185 0.4770 14.29%
2011-11-30 0 0.560 0.550 0.560 0.550 0.580 784,000 441,900 0.5636 0.437 0.429 0.437 0.429 0.452 1,005,327 0.4396 -3.45%
2011-11-29 0 0.580 0.560 0.580 0.560 0.580 608,000 345,020 0.5675 0.452 0.437 0.452 0.437 0.452 779,641 0.4425 0.00%
2011-11-28 0 0.580 0.560 0.580 0.560 0.590 356,000 203,540 0.5717 0.452 0.437 0.452 0.437 0.460 456,500 0.4459 3.57%
2011-11-25 0 0.560 0.550 0.560 0.540 0.570 616,000 339,360 0.5509 0.437 0.429 0.437 0.421 0.445 789,900 0.4296 1.82%
2011-11-24 0 0.550 0.550 0.560 0.520 0.560 626,000 342,160 0.5466 0.429 0.429 0.437 0.406 0.437 802,723 0.4262 -3.51%
2011-11-23 0 0.570 0.560 0.570 0.560 0.580 792,000 447,540 0.5651 0.445 0.437 0.445 0.437 0.452 1,015,585 0.4407 -1.72%
2011-11-22 0 0.580 0.580 0.590 0.560 0.590 602,000 346,580 0.5757 0.452 0.452 0.460 0.437 0.460 771,947 0.4490 -3.33%
2011-11-21 0 0.600 0.580 0.600 0.580 0.600 436,000 253,420 0.5812 0.468 0.452 0.468 0.452 0.468 559,085 0.4533 0.00%
2011-11-18 0 0.600 0.600 0.610 0.590 0.600 1,238,000 742,400 0.5997 0.468 0.468 0.476 0.460 0.468 1,587,493 0.4677 0.00%
2011-11-17 0 0.600 0.600 0.610 0.600 0.620 1,216,000 736,060 0.6053 0.468 0.468 0.476 0.468 0.484 1,559,282 0.4721 0.00%
2011-11-16 0 0.600 0.600 0.610 0.600 0.630 1,980,000 1,205,460 0.6088 0.468 0.468 0.476 0.468 0.491 2,538,963 0.4748 -3.23%
2011-11-15 0 0.620 0.610 0.620 0.620 0.640 618,000 384,860 0.6228 0.484 0.476 0.484 0.484 0.499 792,464 0.4856 0.00%
2011-11-14 0 0.620 0.620 0.630 0.610 0.650 3,866,000 2,437,580 0.6305 0.484 0.484 0.491 0.476 0.507 4,957,390 0.4917 5.08%
2011-11-11 0 0.590 0.590 0.600 0.580 0.620 2,534,000 1,525,680 0.6021 0.460 0.460 0.468 0.452 0.484 3,249,360 0.4695 0.00%
2011-11-10 0 0.590 0.590 0.600 0.580 0.610 4,742,000 2,818,280 0.5943 0.460 0.460 0.468 0.452 0.476 6,080,689 0.4635 -6.35%
2011-11-09 0 0.630 0.630 0.640 0.630 0.660 3,752,000 2,417,660 0.6444 0.491 0.491 0.499 0.491 0.515 4,811,207 0.5025 -1.56%
2011-11-08 0 0.640 0.640 0.650 0.630 0.670 12,454,000 8,080,380 0.6488 0.499 0.499 0.507 0.491 0.522 15,969,822 0.5060 3.23%
2011-11-07 0 0.620 0.610 0.620 0.550 0.660 17,704,000 10,891,400 0.6152 0.484 0.476 0.484 0.429 0.515 22,701,922 0.4798 12.73%
2011-11-04 0 0.550 0.550 0.560 0.540 0.580 3,032,000 1,692,920 0.5584 0.429 0.429 0.437 0.421 0.452 3,887,948 0.4354 3.77%
2011-11-03 0 0.530 0.520 0.540 0.530 0.550 2,450,000 1,321,780 0.5395 0.413 0.406 0.421 0.413 0.429 3,141,646 0.4207 -1.85%
2011-11-02 0 0.540 0.540 0.550 0.500 0.550 2,196,000 1,135,860 0.5172 0.421 0.421 0.429 0.390 0.429 2,815,941 0.4034 1.89%
2011-11-01 0 0.530 0.530 0.550 0.530 0.550 1,262,000 679,120 0.5381 0.413 0.413 0.429 0.413 0.429 1,618,268 0.4197 -5.36%
2011-10-31 0 0.560 0.550 0.560 0.530 0.590 1,476,000 814,840 0.5521 0.437 0.429 0.437 0.413 0.460 1,892,682 0.4305 -3.45%
2011-10-28 0 0.580 0.570 0.580 0.550 0.640 5,170,000 3,037,560 0.5875 0.452 0.445 0.452 0.429 0.499 6,629,515 0.4582 -1.69%
2011-10-27 0 0.590 0.590 0.600 0.530 0.600 7,754,000 4,440,980 0.5727 0.460 0.460 0.468 0.413 0.468 9,942,990 0.4466 13.46%
2011-10-26 0 0.520 0.520 0.530 0.510 0.540 1,062,000 558,340 0.5257 0.406 0.406 0.413 0.398 0.421 1,361,808 0.4100 -1.89%
2011-10-25 0 0.530 0.520 0.530 0.510 0.550 2,574,000 1,388,560 0.5395 0.413 0.406 0.413 0.398 0.429 3,300,652 0.4207 0.00%
2011-10-24 0 0.530 0.520 0.530 0.510 0.540 3,364,000 1,762,180 0.5238 0.413 0.406 0.413 0.398 0.421 4,313,673 0.4085 8.16%
2011-10-21 0 0.490 0.485 0.490 0.480 0.495 686,000 332,670 0.4849 0.382 0.378 0.382 0.374 0.386 879,661 0.3782 0.00%
2011-10-20 0 0.490 0.480 0.490 0.480 0.500 504,000 243,400 0.4829 0.382 0.374 0.382 0.374 0.390 646,282 0.3766 -2.00%
2011-10-19 0 0.500 0.500 0.510 0.490 0.520 1,996,000 1,005,070 0.5035 0.390 0.390 0.398 0.382 0.406 2,559,480 0.3927 5.26%
2011-10-18 0 0.475 0.475 0.485 0.470 0.500 2,582,000 1,262,190 0.4888 0.370 0.370 0.378 0.367 0.390 3,310,911 0.3812 -12.04%
2011-10-17 0 0.540 0.540 0.550 0.540 0.560 3,612,000 1,979,200 0.5480 0.421 0.421 0.429 0.421 0.437 4,631,684 0.4273 3.85%
2011-10-14 0 0.520 0.520 0.530 0.510 0.570 4,050,000 2,164,200 0.5344 0.406 0.406 0.413 0.398 0.445 5,193,334 0.4167 -7.14%
2011-10-13 0 0.560 0.560 0.570 0.500 0.570 7,170,000 3,907,080 0.5449 0.437 0.437 0.445 0.390 0.445 9,194,124 0.4250 14.29%
2011-10-12 0 0.490 0.480 0.490 0.440 0.500 4,950,000 2,360,090 0.4768 0.382 0.374 0.382 0.343 0.390 6,347,408 0.3718 7.69%
2011-10-11 0 0.455 0.450 0.455 0.435 0.470 3,798,000 1,721,700 0.4533 0.355 0.351 0.355 0.339 0.367 4,870,193 0.3535 7.06%
2011-10-10 0 0.425 0.420 0.425 0.400 0.425 1,166,000 486,530 0.4173 0.331 0.328 0.331 0.312 0.331 1,495,167 0.3254 2.41%
2011-10-07 0 0.415 0.415 0.425 0.410 0.445 4,092,000 1,772,230 0.4331 0.324 0.324 0.331 0.320 0.347 5,247,191 0.3377 0.00%
2011-10-06 0 0.415 0.415 0.420 0.400 0.450 2,608,000 1,085,200 0.4161 0.324 0.324 0.328 0.312 0.351 3,344,251 0.3245 6.41%
2011-10-04 0 0.390 0.390 0.395 0.365 0.425 7,498,000 3,013,630 0.4019 0.304 0.304 0.308 0.285 0.331 9,614,720 0.3134 5.41%
2011-10-03 0 0.370 0.365 0.370 0.370 0.430 5,468,000 2,112,970 0.3864 0.289 0.285 0.289 0.289 0.335 7,011,642 0.3014 -13.95%
2011-09-30 0 0.430 0.430 0.440 0.430 0.470 1,864,000 834,740 0.4478 0.335 0.335 0.343 0.335 0.367 2,390,216 0.3492 -6.52%
2011-09-28 0 0.460 0.460 0.465 0.410 0.540 11,370,000 5,350,640 0.4706 0.359 0.359 0.363 0.320 0.421 14,579,804 0.3670 6.98%
2011-09-27 0 0.430 0.425 0.430 0.360 0.435 6,246,000 2,522,740 0.4039 0.335 0.331 0.335 0.281 0.339 8,009,275 0.3150 24.64%
2011-09-26 0 0.345 0.345 0.350 0.340 0.400 3,170,000 1,146,950 0.3618 0.269 0.269 0.273 0.265 0.312 4,064,906 0.2822 -16.87%
2011-09-23 0 0.415 0.410 0.420 0.405 0.430 2,332,000 965,870 0.4142 0.324 0.320 0.328 0.316 0.335 2,990,334 0.3230 -4.60%
2011-09-22 0 0.435 0.430 0.440 0.430 0.470 2,300,000 1,032,850 0.4491 0.339 0.335 0.343 0.335 0.367 2,949,301 0.3502 -8.42%
2011-09-21 0 0.475 0.470 0.480 0.460 0.490 1,524,000 728,780 0.4782 0.370 0.367 0.374 0.359 0.382 1,954,232 0.3729 -5.00%
2011-09-20 0 0.500 0.495 0.500 0.470 0.510 1,874,000 916,110 0.4889 0.390 0.386 0.390 0.367 0.398 2,403,039 0.3812 -3.85%
2011-09-19 0 0.520 0.520 0.530 0.510 0.550 2,290,000 1,203,420 0.5255 0.406 0.406 0.413 0.398 0.429 2,936,478 0.4098 -8.77%
2011-09-16 0 0.570 0.560 0.570 0.550 0.570 2,376,000 1,335,240 0.5620 0.445 0.437 0.445 0.429 0.445 3,046,756 0.4382 1.79%
2011-09-15 0 0.560 0.550 0.560 0.550 0.590 2,342,000 1,317,120 0.5624 0.437 0.429 0.437 0.429 0.460 3,003,158 0.4386 -3.45%
2011-09-14 0 0.580 0.580 0.590 0.550 0.640 3,836,000 2,226,680 0.5805 0.452 0.452 0.460 0.429 0.499 4,918,921 0.4527 -7.94%
2011-09-12 0 0.630 0.620 0.630 0.620 0.670 2,710,000 1,723,040 0.6358 0.491 0.484 0.491 0.484 0.522 3,475,046 0.4958 -7.35%
2011-09-09 0 0.680 0.670 0.690 0.680 0.700 878,000 600,840 0.6843 0.530 0.522 0.538 0.530 0.546 1,125,864 0.5337 0.00%
2011-09-08 0 0.680 0.680 0.690 0.680 0.710 1,474,000 1,022,100 0.6934 0.530 0.530 0.538 0.530 0.554 1,890,117 0.5408 -2.86%
2011-09-07 0 0.700 0.700 0.710 0.690 0.710 2,190,000 1,533,660 0.7003 0.546 0.546 0.554 0.538 0.554 2,808,247 0.5461 0.00%
2011-09-06 0 0.700 0.690 0.700 0.680 0.710 1,652,000 1,140,540 0.6904 0.546 0.538 0.546 0.530 0.554 2,118,367 0.5384 1.45%
2011-09-05 0 0.690 0.690 0.710 0.690 0.730 3,520,000 2,464,600 0.7002 0.538 0.538 0.554 0.538 0.569 4,513,712 0.5460 -4.17%
2011-09-02 0 0.720 0.720 0.730 0.720 0.750 2,172,000 1,582,340 0.7285 0.561 0.561 0.569 0.561 0.585 2,785,166 0.5681 -1.37%
2011-09-01 0 0.730 0.720 0.730 0.720 0.780 8,384,000 6,296,480 0.7510 0.569 0.561 0.569 0.561 0.608 10,750,842 0.5857 0.00%
2011-08-31 0 0.730 0.730 0.740 0.690 0.770 20,328,000 15,074,380 0.7416 0.569 0.569 0.577 0.538 0.600 26,066,689 0.5783 4.29%
2011-08-30 0 0.700 0.690 0.700 0.690 0.730 5,986,000 4,241,800 0.7086 0.546 0.538 0.546 0.538 0.569 7,675,876 0.5526 1.45%
2011-08-29 0 0.690 0.680 0.690 0.680 0.710 2,226,000 1,535,220 0.6897 0.538 0.530 0.538 0.530 0.554 2,854,410 0.5378 0.00%
2011-08-26 0 0.690 0.690 0.700 0.670 0.720 2,186,000 1,512,220 0.6918 0.538 0.538 0.546 0.522 0.561 2,803,118 0.5395 -4.17%
2011-08-25 0 0.720 0.710 0.720 0.720 0.750 3,246,000 2,373,640 0.7313 0.561 0.554 0.561 0.561 0.585 4,162,361 0.5703 1.41%
2011-08-24 0 0.710 0.700 0.710 0.700 0.750 2,226,000 1,614,260 0.7252 0.554 0.546 0.554 0.546 0.585 2,854,410 0.5655 -5.33%
2011-08-23 0 0.750 0.740 0.750 0.700 0.750 3,394,000 2,466,140 0.7266 0.585 0.577 0.585 0.546 0.585 4,352,142 0.5666 1.35%
2011-08-22 0 0.740 0.730 0.740 0.680 0.790 6,404,000 4,672,600 0.7296 0.577 0.569 0.577 0.530 0.616 8,211,879 0.5690 0.00%
2011-08-19 0 0.740 0.740 0.750 0.740 0.760 2,570,000 1,926,500 0.7496 0.577 0.577 0.585 0.577 0.593 3,295,523 0.5846 -6.33%
2011-08-18 0 0.790 0.780 0.790 0.780 0.830 3,600,000 2,871,840 0.7977 0.616 0.608 0.616 0.608 0.647 4,616,297 0.6221 -4.82%
2011-08-17 0 0.830 0.820 0.830 0.800 0.850 5,362,000 4,423,180 0.8249 0.647 0.639 0.647 0.624 0.663 6,875,718 0.6433 2.47%
2011-08-16 0 0.810 0.810 0.820 0.810 0.860 4,498,000 3,741,740 0.8319 0.632 0.632 0.639 0.632 0.671 5,767,806 0.6487 -2.41%
2011-08-15 0 0.830 0.820 0.830 0.810 0.880 4,664,000 3,928,580 0.8423 0.647 0.639 0.647 0.632 0.686 5,980,669 0.6569 -3.49%
2011-08-12 0 0.860 0.840 0.860 0.840 0.900 8,818,000 7,652,460 0.8678 0.671 0.655 0.671 0.655 0.702 11,307,363 0.6768 2.38%
2011-08-11 0 0.840 0.830 0.840 0.760 0.850 13,798,000 11,348,280 0.8225 0.655 0.647 0.655 0.593 0.663 17,693,240 0.6414 5.00%
2011-08-10 0 0.800 0.790 0.800 0.770 0.820 6,644,000 5,307,320 0.7988 0.624 0.616 0.624 0.600 0.639 8,519,632 0.6230 5.26%
2011-08-09 0 0.790 0.790 0.800 0.700 0.810 8,424,000 6,485,400 0.7699 0.593 0.593 0.600 0.525 0.608 11,228,535 0.5776 -4.82%
2011-08-08 0 0.830 0.820 0.830 0.780 0.860 7,898,000 6,396,780 0.8099 0.623 0.615 0.623 0.585 0.645 10,527,418 0.6076 -4.60%
2011-08-05 0 0.870 0.860 0.870 0.830 0.890 10,894,000 9,376,760 0.8607 0.653 0.645 0.653 0.623 0.668 14,520,852 0.6457 -7.45%
2011-08-04 0 0.940 0.930 0.940 0.930 0.970 10,514,000 10,041,600 0.9551 0.705 0.698 0.705 0.698 0.728 14,014,341 0.7165 -1.05%
2011-08-03 0 0.950 0.950 0.960 0.910 0.960 16,454,000 15,441,540 0.9385 0.713 0.713 0.720 0.683 0.720 21,931,898 0.7041 -1.04%
2011-08-02 0 0.960 0.960 0.970 0.950 1.000 20,576,000 19,868,378 0.9656 0.720 0.720 0.728 0.713 0.750 27,426,202 0.7244 -4.00%
2011-08-01 0 1.000 0.990 1.000 0.980 1.050 19,968,000 20,128,500 1.0080 0.750 0.743 0.750 0.735 0.788 26,615,786 0.7563 -2.91%
2011-07-29 0 1.030 1.020 1.030 0.990 1.070 28,770,000 29,689,580 1.0320 0.773 0.765 0.773 0.743 0.803 38,348,165 0.7742 -2.83%
2011-07-28 0 1.060 1.050 1.060 1.030 1.280 148,876,000 169,405,520 1.1379 0.795 0.788 0.795 0.773 0.960 198,440,090 0.8537 -18.46%
2011-07-27 0 1.300 1.280 1.290 1.110 1.300 102,596,000 126,448,700 1.2325 0.975 0.960 0.968 0.833 0.975 136,752,461 0.9247 18.18%
2011-07-26 0 1.100 1.100 1.110 1.050 1.130 28,003,000 30,898,920 1.1034 0.825 0.825 0.833 0.788 0.848 37,325,814 0.8278 3.77%
2011-07-25 0 1.060 1.050 1.070 1.040 1.080 4,278,000 4,537,780 1.0607 0.795 0.788 0.803 0.780 0.810 5,702,240 0.7958 -3.64%
2011-07-22 0 1.100 1.080 1.100 1.050 1.110 19,464,000 21,143,500 1.0863 0.825 0.810 0.825 0.788 0.833 25,943,993 0.8150 5.77%
2011-07-21 0 1.040 1.040 1.060 1.030 1.080 5,724,000 6,016,240 1.0511 0.780 0.780 0.795 0.773 0.810 7,629,645 0.7885 -2.80%
2011-07-20 0 1.070 1.060 1.070 1.050 1.090 10,618,000 11,359,480 1.0698 0.803 0.795 0.803 0.788 0.818 14,152,965 0.8026 0.94%
2011-07-19 0 1.060 1.060 1.070 1.020 1.080 7,360,000 7,708,180 1.0473 0.795 0.795 0.803 0.765 0.810 9,810,306 0.7857 -0.93%
2011-07-18 0 1.070 1.070 1.080 1.060 1.140 10,674,000 11,756,720 1.1014 0.803 0.803 0.810 0.795 0.855 14,227,609 0.8263 -4.46%
2011-07-15 0 1.120 1.110 1.120 1.060 1.160 19,154,000 21,519,600 1.1235 0.840 0.833 0.840 0.795 0.870 25,530,787 0.8429 2.75%
2011-07-14 0 1.090 1.080 1.090 1.030 1.110 15,818,000 17,110,580 1.0817 0.818 0.810 0.818 0.773 0.833 21,084,160 0.8115 1.87%
2011-07-13 0 1.070 1.070 1.080 1.010 1.090 12,020,000 12,797,520 1.0647 0.803 0.803 0.810 0.758 0.818 16,021,722 0.7988 3.88%
2011-07-12 0 1.030 1.020 1.030 1.020 1.130 21,436,000 23,018,420 1.0738 0.773 0.765 0.773 0.765 0.848 28,572,515 0.8056 -8.04%
2011-07-11 0 1.120 1.110 1.120 1.090 1.200 29,606,000 33,975,420 1.1476 0.840 0.833 0.840 0.818 0.900 39,462,488 0.8610 -4.27%
2011-07-08 0 1.170 1.160 1.170 1.130 1.230 58,100,050 68,523,278 1.1794 0.878 0.870 0.878 0.848 0.923 77,442,833 0.8848 5.41%
2011-07-07 0 1.110 1.110 1.120 1.080 1.210 65,076,000 74,687,380 1.1477 0.833 0.833 0.840 0.810 0.908 86,741,230 0.8610 -5.13%
2011-07-06 0 1.170 1.160 1.170 0.900 1.200 133,942,000 144,390,890 1.0780 0.878 0.870 0.878 0.675 0.900 178,534,233 0.8088 25.81%
2011-07-05 0 0.930 0.930 0.940 0.910 0.970 21,390,000 20,109,460 0.9401 0.698 0.698 0.705 0.683 0.728 28,511,201 0.7053 -5.10%
2011-07-04 0 0.980 0.970 0.980 0.950 1.090 31,070,430 30,737,668 0.9893 0.735 0.728 0.735 0.713 0.818 41,414,458 0.7422 -6.67%
2011-06-30 0 1.050 1.040 1.050 1.020 1.150 28,850,000 30,629,820 1.0617 0.788 0.780 0.788 0.765 0.863 38,454,799 0.7965 -3.67%
2011-06-29 0 1.090 1.090 1.100 1.020 1.250 117,986,000 135,015,700 1.1443 0.818 0.818 0.825 0.765 0.938 157,266,130 0.8585 9.00%
2011-06-28 0 1.000 1.000 1.010 0.750 1.130 75,216,000 73,738,600 0.9804 0.750 0.750 0.758 0.563 0.848 100,257,058 0.7355 29.87%
2011-06-27 0 0.770 0.760 0.770 0.700 0.860 32,142,000 24,337,980 0.7572 0.578 0.570 0.578 0.525 0.645 42,842,778 0.5681

Webb-site Database - Powered By Linux Group

Back to top