Bradaverse Education (Int'l) Investments Group Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01082  2011-07-04    
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
2026-02-04 0 1.500 1.460 1.500 - - 0 0 - 1.500 1.460 1.500 - - 0 - 0.00%
2026-02-03 0 1.500 1.460 1.500 1.480 1.500 92,000 137,800 1.4978 1.500 1.460 1.500 1.480 1.500 92,000 1.4978 0.67%
2026-02-02 0 1.490 1.460 1.490 1.490 1.490 60,000 89,400 1.4900 1.490 1.460 1.490 1.490 1.490 60,000 1.4900 -0.67%
2026-01-30 0 1.500 1.480 1.500 1.480 1.520 180,000 270,520 1.5029 1.500 1.480 1.500 1.480 1.520 180,000 1.5029 0.00%
2026-01-29 0 1.500 1.480 1.500 1.480 1.500 632,000 941,640 1.4899 1.500 1.480 1.500 1.480 1.500 632,000 1.4899 0.67%
2026-01-28 0 1.490 1.430 1.490 - - 0 0 - 1.490 1.430 1.490 - - 0 - 0.00%
2026-01-27 0 1.490 1.430 1.490 - - 0 0 - 1.490 1.430 1.490 - - 0 - 0.00%
2026-01-26 0 1.490 1.430 1.490 1.450 1.490 68,000 100,080 1.4718 1.490 1.430 1.490 1.450 1.490 68,000 1.4718 -1.97%
2026-01-23 0 1.520 1.480 1.520 1.520 1.520 4,000 6,080 1.5200 1.520 1.480 1.520 1.520 1.520 4,000 1.5200 1.33%
2026-01-22 0 1.500 1.470 1.520 1.480 1.500 12,000 17,920 1.4933 1.500 1.470 1.520 1.480 1.500 12,000 1.4933 0.67%
2026-01-21 0 1.490 1.480 1.520 - - 0 0 - 1.490 1.480 1.520 - - 0 - -0.67%
2026-01-20 0 1.500 1.480 1.510 1.480 1.500 141,200 211,648 1.4989 1.500 1.480 1.510 1.480 1.500 141,200 1.4989 0.00%
2026-01-19 0 1.500 1.480 1.510 1.480 1.510 348,000 521,920 1.4998 1.500 1.480 1.510 1.480 1.510 348,000 1.4998 0.00%
2026-01-16 0 1.500 1.480 1.510 1.470 1.510 100,000 150,200 1.5020 1.500 1.480 1.510 1.470 1.510 100,000 1.5020 -0.66%
2026-01-15 0 1.510 1.480 1.510 1.480 1.510 112,000 167,960 1.4996 1.510 1.480 1.510 1.480 1.510 112,000 1.4996 0.00%
2026-01-14 0 1.510 1.480 1.510 - - 0 0 - 1.510 1.480 1.510 - - 0 - 0.00%
2026-01-13 0 1.510 1.480 1.520 - - 0 0 - 1.510 1.480 1.520 - - 0 - 0.00%
2026-01-09 0 1.510 1.470 1.520 1.480 1.510 60,000 89,960 1.4993 1.510 1.470 1.520 1.480 1.510 60,000 1.4993 0.00%
2026-01-08 0 1.510 1.470 1.520 1.510 1.510 4,000 6,040 1.5100 1.510 1.470 1.520 1.510 1.510 4,000 1.5100 0.67%
2026-01-07 0 1.500 1.470 1.500 - - 0 0 - 1.500 1.470 1.500 - - 0 - 0.00%
2026-01-06 0 1.500 1.350 1.520 1.470 1.500 28,000 41,520 1.4829 1.500 1.350 1.520 1.470 1.500 28,000 1.4829 0.00%
2026-01-05 0 1.500 1.460 1.510 1.460 1.510 20,000 29,680 1.4840 1.500 1.460 1.510 1.460 1.510 20,000 1.4840 -0.66%
2025-12-31 0 1.510 1.440 1.500 1.450 1.510 20,000 29,560 1.4780 1.510 1.440 1.500 1.450 1.510 20,000 1.4780 2.72%
2025-12-30 0 1.470 1.440 1.470 1.430 1.480 160,000 236,520 1.4783 1.470 1.440 1.470 1.430 1.480 160,000 1.4783 -1.34%
2025-12-29 0 1.490 1.450 1.490 1.480 1.590 16,000 24,320 1.5200 1.490 1.450 1.490 1.480 1.590 16,000 1.5200 -1.32%
2025-12-24 0 1.510 1.480 1.510 1.490 1.510 9,760 14,534 1.4891 1.510 1.480 1.510 1.490 1.510 9,760 1.4891 -0.66%
2025-12-23 0 1.520 1.480 1.520 - - 0 0 - 1.520 1.480 1.520 - - 0 - -0.65%
2025-12-22 0 1.530 1.500 1.540 1.500 1.540 164,000 249,200 1.5195 1.530 1.500 1.540 1.500 1.540 164,000 1.5195 -3.77%
2025-12-19 0 1.590 1.540 1.590 1.530 1.590 332,000 524,360 1.5794 1.590 1.540 1.590 1.530 1.590 332,000 1.5794 0.00%
2025-12-18 0 1.590 1.490 1.590 1.480 1.590 196,000 297,680 1.5188 1.590 1.490 1.590 1.480 1.590 196,000 1.5188 4.61%
2025-12-17 0 1.520 1.480 1.520 1.480 1.520 92,000 138,840 1.5091 1.520 1.480 1.520 1.480 1.520 92,000 1.5091 0.00%
2025-12-16 0 1.520 1.480 1.520 1.500 1.520 8,000 12,080 1.5100 1.520 1.480 1.520 1.500 1.520 8,000 1.5100 0.00%
2025-12-15 0 1.520 1.480 1.520 1.480 1.520 172,000 259,440 1.5084 1.520 1.480 1.520 1.480 1.520 172,000 1.5084 0.00%
2025-12-12 0 1.520 1.480 1.520 1.510 1.520 104,000 157,080 1.5104 1.520 1.480 1.520 1.510 1.520 104,000 1.5104 0.00%
2025-12-11 0 1.520 1.470 1.520 1.520 1.520 6,080 9,075 1.4926 1.520 1.470 1.520 1.520 1.520 6,080 1.4926 1.33%
2025-12-10 0 1.500 1.470 1.500 1.470 1.500 180,000 267,040 1.4836 1.500 1.470 1.500 1.470 1.500 180,000 1.4836 0.00%
2025-12-09 0 1.500 1.470 1.500 - - 0 0 - 1.500 1.470 1.500 - - 0 - 0.00%
2025-12-08 0 1.500 1.450 1.500 1.490 1.500 8,000 11,960 1.4950 1.500 1.450 1.500 1.490 1.500 8,000 1.4950 0.00%
2025-12-05 0 1.500 1.470 1.500 1.460 1.500 24,000 35,720 1.4883 1.500 1.470 1.500 1.460 1.500 24,000 1.4883 0.00%
2025-12-04 0 1.500 1.430 1.500 - - 0 0 - 1.500 1.430 1.500 - - 0 - 0.00%
2025-12-03 0 1.500 1.460 1.500 - - 0 0 - 1.500 1.460 1.500 - - 0 - 0.00%
2025-12-02 0 1.500 1.440 1.500 1.470 1.500 88,000 131,520 1.4945 1.500 1.440 1.500 1.470 1.500 88,000 1.4945 0.00%
2025-12-01 0 1.500 1.470 1.500 1.500 1.600 8,000 12,400 1.5500 1.500 1.470 1.500 1.500 1.600 8,000 1.5500 -0.66%
2025-11-28 0 1.510 1.470 1.520 1.470 1.510 36,000 53,440 1.4844 1.510 1.470 1.520 1.470 1.510 36,000 1.4844 0.00%
2025-11-27 0 1.510 1.470 1.520 - - 0 0 - 1.510 1.470 1.520 - - 0 - 0.00%
2025-11-26 0 1.510 1.470 1.520 1.490 1.510 130,000 196,120 1.5086 1.510 1.470 1.520 1.490 1.510 130,000 1.5086 0.00%
2025-11-25 0 1.510 1.470 1.520 - - 0 0 - 1.510 1.470 1.520 - - 0 - 0.00%
2025-11-24 0 1.510 1.470 1.520 1.510 1.540 72,000 108,840 1.5117 1.510 1.470 1.520 1.510 1.540 72,000 1.5117 -0.66%
2025-11-21 0 1.520 1.460 1.520 1.510 1.520 312,000 471,280 1.5105 1.520 1.460 1.520 1.510 1.520 312,000 1.5105 0.66%
2025-11-20 0 1.510 1.470 1.520 - - 0 0 - 1.510 1.470 1.520 - - 0 - 0.00%
2025-11-19 0 1.510 1.480 1.510 1.490 1.520 16,000 24,160 1.5100 1.510 1.480 1.510 1.490 1.520 16,000 1.5100 -0.66%
2025-11-18 0 1.520 1.460 1.520 1.480 1.530 84,000 126,320 1.5038 1.520 1.460 1.520 1.480 1.530 84,000 1.5038 0.00%
2025-11-17 0 1.520 1.430 1.510 1.430 1.520 80,000 117,960 1.4745 1.520 1.430 1.510 1.430 1.520 80,000 1.4745 2.70%
2025-11-14 0 1.480 1.470 1.480 1.470 1.480 12,000 17,720 1.4767 1.480 1.470 1.480 1.470 1.480 12,000 1.4767 -0.67%
2025-11-13 0 1.490 1.480 1.490 1.480 1.500 200,000 297,600 1.4880 1.490 1.480 1.490 1.480 1.500 200,000 1.4880 0.00%
2025-11-12 0 1.490 1.470 1.490 1.480 1.500 308,000 458,880 1.4899 1.490 1.470 1.490 1.480 1.500 308,000 1.4899 -1.32%
2025-11-11 0 1.510 1.490 1.510 1.510 1.510 208,000 314,080 1.5100 1.510 1.490 1.510 1.510 1.510 208,000 1.5100 0.00%
2025-11-10 0 1.510 1.480 1.510 1.490 1.510 156,000 235,480 1.5095 1.510 1.480 1.510 1.490 1.510 156,000 1.5095 -0.66%
2025-11-07 0 1.520 1.480 1.510 1.480 1.600 516,080 773,036 1.4979 1.520 1.480 1.510 1.480 1.600 516,080 1.4979 0.66%
2025-11-06 0 1.510 1.470 1.510 1.470 1.520 164,000 247,040 1.5063 1.510 1.470 1.510 1.470 1.520 164,000 1.5063 0.00%
2025-11-05 0 1.510 1.460 1.520 - - 0 0 - 1.510 1.460 1.520 - - 0 - 0.00%
2025-11-04 0 1.510 1.470 1.510 1.470 1.510 144,000 217,240 1.5086 1.510 1.470 1.510 1.470 1.510 144,000 1.5086 -0.66%
2025-11-03 0 1.520 1.470 1.520 - - 0 0 - 1.520 1.470 1.520 - - 0 - 0.00%
2025-10-31 0 1.520 1.470 1.520 - - 0 0 - 1.520 1.470 1.520 - - 0 - -0.65%
2025-10-30 0 1.530 1.500 1.540 1.510 1.550 508,000 775,200 1.5260 1.530 1.500 1.540 1.510 1.550 508,000 1.5260 0.66%
2025-10-28 0 1.520 1.470 1.510 1.470 1.520 100,000 150,000 1.5000 1.520 1.470 1.510 1.470 1.520 100,000 1.5000 1.33%
2025-10-27 0 1.500 1.460 1.500 1.470 1.520 332,000 496,880 1.4966 1.500 1.460 1.500 1.470 1.520 332,000 1.4966 -0.66%
2025-10-24 0 1.510 1.490 1.520 1.480 1.560 470,640 710,401 1.5094 1.510 1.490 1.520 1.480 1.560 470,640 1.5094 0.00%
2025-10-23 0 1.510 1.490 1.510 1.470 1.560 636,000 964,320 1.5162 1.510 1.490 1.510 1.470 1.560 636,000 1.5162 0.00%
2025-10-22 0 1.510 1.490 1.510 - - 0 0 - 1.510 1.490 1.510 - - 0 - -0.66%
2025-10-21 0 1.520 1.500 1.520 1.490 1.520 299,200 450,184 1.5046 1.520 1.500 1.520 1.490 1.520 299,200 1.5046 1.33%
2025-10-20 0 1.500 1.480 1.520 1.500 1.550 932,000 1,411,800 1.5148 1.500 1.480 1.520 1.500 1.550 932,000 1.5148 -0.66%
2025-10-17 0 1.510 1.480 1.520 1.490 1.520 272,000 410,560 1.5094 1.510 1.480 1.520 1.490 1.520 272,000 1.5094 -1.95%
2025-10-16 0 1.540 1.500 1.540 1.500 1.550 272,160 416,316 1.5297 1.540 1.500 1.540 1.500 1.550 272,160 1.5297 1.99%
2025-10-15 0 1.510 1.490 1.520 1.500 1.530 272,000 413,320 1.5196 1.510 1.490 1.520 1.500 1.530 272,000 1.5196 -1.95%
2025-10-14 0 1.540 1.490 1.540 1.500 1.550 112,000 173,200 1.5464 1.540 1.490 1.540 1.500 1.550 112,000 1.5464 1.32%
2025-10-13 0 1.520 1.500 1.520 1.480 1.540 1,374,000 2,073,800 1.5093 1.520 1.500 1.520 1.480 1.540 1,374,000 1.5093 -0.65%
2025-10-10 0 1.530 1.510 1.530 1.500 1.550 52,000 79,880 1.5362 1.530 1.510 1.530 1.500 1.550 52,000 1.5362 0.00%
2025-10-09 0 1.530 1.490 1.530 1.470 1.530 144,000 216,880 1.5061 1.530 1.490 1.530 1.470 1.530 144,000 1.5061 1.32%
2025-10-08 0 1.510 1.460 1.500 1.500 1.530 74,320 112,166 1.5092 1.510 1.460 1.500 1.500 1.530 74,320 1.5092 -4.43%
2025-10-06 0 1.580 1.520 1.580 1.560 1.600 64,000 101,440 1.5850 1.580 1.520 1.580 1.560 1.600 64,000 1.5850 1.94%
2025-10-03 0 1.550 1.520 1.550 1.520 1.550 32,000 48,840 1.5263 1.550 1.520 1.550 1.520 1.550 32,000 1.5263 -1.90%
2025-10-02 0 1.580 1.520 1.590 1.580 1.580 28,000 44,240 1.5800 1.580 1.520 1.590 1.580 1.580 28,000 1.5800 0.00%
2025-09-30 0 1.580 1.480 1.580 1.520 1.580 484,000 740,120 1.5292 1.580 1.480 1.580 1.520 1.580 484,000 1.5292 -0.63%
2025-09-29 0 1.590 1.500 1.590 1.600 1.600 4,000 6,400 1.6000 1.590 1.500 1.590 1.600 1.600 4,000 1.6000 1.27%
2025-09-26 0 1.570 1.490 1.570 1.560 1.570 8,000 12,520 1.5650 1.570 1.490 1.570 1.560 1.570 8,000 1.5650 0.00%
2025-09-25 0 1.570 1.510 1.590 1.570 1.570 4,000 6,280 1.5700 1.570 1.510 1.590 1.570 1.570 4,000 1.5700 0.64%
2025-09-24 0 1.560 1.500 1.570 1.510 1.560 52,000 79,000 1.5192 1.560 1.500 1.570 1.510 1.560 52,000 1.5192 -1.27%
2025-09-23 0 1.580 1.530 1.580 1.520 1.610 712,000 1,102,200 1.5480 1.580 1.530 1.580 1.520 1.610 712,000 1.5480 4.64%
2025-09-22 0 1.510 1.470 1.520 - - 0 0 - 1.510 1.470 1.520 - - 0 - 0.00%
2025-09-19 0 1.510 1.470 1.510 1.470 1.520 508,000 771,720 1.5191 1.510 1.470 1.510 1.470 1.520 508,000 1.5191 0.67%
2025-09-18 0 1.500 1.470 1.500 - - 0 0 - 1.500 1.470 1.500 - - 0 - 0.00%
2025-09-17 0 1.500 1.470 1.500 - - 0 0 - 1.500 1.470 1.500 - - 0 - 0.00%
2025-09-16 0 1.500 1.470 1.500 - - 0 0 - 1.500 1.470 1.500 - - 0 - 0.00%
2025-09-15 0 1.500 1.480 1.520 1.500 1.500 4,000 6,000 1.5000 1.500 1.480 1.520 1.500 1.500 4,000 1.5000 -1.32%
2025-09-12 0 1.520 1.480 1.520 1.500 1.560 16,000 24,320 1.5200 1.520 1.480 1.520 1.500 1.560 16,000 1.5200 -2.56%
2025-09-11 0 1.560 1.480 1.560 - - 0 0 - 1.560 1.480 1.560 - - 0 - 0.00%
2025-09-10 0 1.560 1.480 1.560 - - 0 0 - 1.560 1.480 1.560 - - 0 - 0.00%
2025-09-09 0 1.560 1.490 1.560 1.560 1.560 4,000 6,240 1.5600 1.560 1.490 1.560 1.560 1.560 4,000 1.5600 1.30%
2025-09-08 0 1.540 1.480 1.540 - - 0 0 - 1.540 1.480 1.540 - - 0 - -1.91%
2025-09-05 0 1.570 1.480 1.570 1.480 1.570 128,000 192,680 1.5053 1.570 1.480 1.570 1.480 1.570 128,000 1.5053 2.61%
2025-09-04 0 1.530 1.490 1.530 - - 0 0 - 1.530 1.490 1.530 - - 0 - 0.00%
2025-09-03 0 1.530 1.480 1.530 1.500 1.550 18,000 27,240 1.5133 1.530 1.480 1.530 1.500 1.550 18,000 1.5133 0.00%
2025-09-02 0 1.530 1.480 1.540 - - 0 0 - 1.530 1.480 1.540 - - 0 - -1.92%
2025-09-01 0 1.560 1.490 1.570 1.500 1.570 380,000 570,880 1.5023 1.560 1.490 1.570 1.500 1.570 380,000 1.5023 3.31%
2025-08-29 0 1.510 1.470 1.510 1.480 1.510 26,400 39,256 1.4870 1.510 1.470 1.510 1.480 1.510 26,400 1.4870 -1.31%
2025-08-28 0 1.530 1.490 1.530 1.500 1.530 348,000 522,120 1.5003 1.530 1.490 1.530 1.500 1.530 348,000 1.5003 1.32%
2025-08-27 0 1.510 1.470 1.510 1.470 1.510 380,000 563,800 1.4837 1.510 1.470 1.510 1.470 1.510 380,000 1.4837 1.34%
2025-08-26 0 1.490 1.480 1.500 1.490 1.490 700,000 1,043,000 1.4900 1.490 1.480 1.500 1.490 1.490 700,000 1.4900 -0.67%
2025-08-25 0 1.500 1.480 1.500 - - 0 0 - 1.500 1.480 1.500 - - 0 - 0.00%
2025-08-22 0 1.500 1.460 1.500 - - 0 0 - 1.500 1.460 1.500 - - 0 - -0.66%
2025-08-21 0 1.510 1.460 1.510 1.470 1.510 344,000 509,320 1.4806 1.510 1.460 1.510 1.470 1.510 344,000 1.4806 0.67%
2025-08-20 0 1.500 1.460 1.500 1.460 1.500 24,000 35,560 1.4817 1.500 1.460 1.500 1.460 1.500 24,000 1.4817 0.00%
2025-08-19 0 1.500 1.470 1.500 1.500 1.500 4,000 6,000 1.5000 1.500 1.470 1.500 1.500 1.500 4,000 1.5000 0.67%
2025-08-18 0 1.490 1.470 1.490 1.490 1.490 180,000 268,200 1.4900 1.490 1.470 1.490 1.490 1.490 180,000 1.4900 0.00%
2025-08-15 0 1.490 1.460 1.500 1.450 1.490 28,000 41,240 1.4729 1.490 1.460 1.500 1.450 1.490 28,000 1.4729 0.68%
2025-08-14 0 1.480 1.440 1.480 1.450 1.510 54,400 80,344 1.4769 1.480 1.440 1.480 1.450 1.510 54,400 1.4769 -2.63%
2025-08-13 0 1.520 1.470 1.520 1.510 1.520 20,000 30,280 1.5140 1.520 1.470 1.520 1.510 1.520 20,000 1.5140 -1.30%
2025-08-12 0 1.540 1.510 1.540 1.480 1.540 68,000 101,920 1.4988 1.540 1.510 1.540 1.480 1.540 68,000 1.4988 4.76%
2025-08-11 0 1.470 1.460 1.490 1.470 1.490 72,000 106,560 1.4800 1.470 1.460 1.490 1.470 1.490 72,000 1.4800 -2.65%
2025-08-08 0 1.510 1.470 1.510 1.500 1.510 104,000 156,040 1.5004 1.510 1.470 1.510 1.500 1.510 104,000 1.5004 0.00%
2025-08-07 0 1.510 1.470 1.510 1.510 1.510 12,000 18,120 1.5100 1.510 1.470 1.510 1.510 1.510 12,000 1.5100 0.00%
2025-08-06 0 1.510 1.470 1.510 1.470 1.510 32,000 47,800 1.4938 1.510 1.470 1.510 1.470 1.510 32,000 1.4938 0.00%
2025-08-05 0 1.510 1.500 1.510 - - 0 0 - 1.510 1.500 1.510 - - 0 - 0.00%
2025-08-04 0 1.510 1.470 1.500 1.470 1.510 44,000 65,320 1.4845 1.510 1.470 1.500 1.470 1.510 44,000 1.4845 2.03%
2025-08-01 0 1.480 1.460 1.480 1.480 1.480 4,000 5,920 1.4800 1.480 1.460 1.480 1.480 1.480 4,000 1.4800 0.00%
2025-07-31 0 1.480 1.450 1.480 1.470 1.480 328,000 485,200 1.4793 1.480 1.450 1.480 1.470 1.480 328,000 1.4793 -1.33%
2025-07-30 0 1.500 1.470 1.500 1.470 1.540 80,000 119,520 1.4940 1.500 1.470 1.500 1.470 1.540 80,000 1.4940 0.00%
2025-07-29 0 1.500 1.480 1.500 1.450 1.520 260,000 384,840 1.4802 1.500 1.480 1.500 1.450 1.520 260,000 1.4802 0.00%
2025-07-28 0 1.500 1.470 1.500 1.450 1.520 244,000 360,040 1.4756 1.500 1.470 1.500 1.450 1.520 244,000 1.4756 0.00%
2025-07-25 0 1.500 1.460 1.500 1.450 1.500 116,240 170,865 1.4699 1.500 1.460 1.500 1.450 1.500 116,240 1.4699 -0.66%
2025-07-24 0 1.510 1.480 1.540 1.480 1.510 28,000 41,960 1.4986 1.510 1.480 1.540 1.480 1.510 28,000 1.4986 -1.31%
2025-07-23 0 1.530 1.510 1.540 1.530 1.560 496,000 773,000 1.5585 1.530 1.510 1.540 1.530 1.560 496,000 1.5585 -0.65%
2025-07-22 0 1.540 1.520 1.560 1.510 1.580 32,000 48,840 1.5263 1.540 1.520 1.560 1.510 1.580 32,000 1.5263 -2.53%
2025-07-21 0 1.580 1.530 1.590 1.560 1.590 8,000 12,600 1.5750 1.580 1.530 1.590 1.560 1.590 8,000 1.5750 1.28%
2025-07-18 0 1.560 1.520 1.560 1.520 1.570 504,000 783,520 1.5546 1.560 1.520 1.560 1.520 1.570 504,000 1.5546 -1.27%
2025-07-17 0 1.580 1.540 1.580 1.540 1.580 634,800 996,120 1.5692 1.580 1.540 1.580 1.540 1.580 634,800 1.5692 0.64%
2025-07-16 0 1.570 1.530 1.590 1.530 1.600 137,760 212,692 1.5439 1.570 1.530 1.590 1.530 1.600 137,760 1.5439 0.64%
2025-07-15 0 1.560 1.520 1.620 1.560 1.630 12,000 19,040 1.5867 1.560 1.520 1.620 1.560 1.630 12,000 1.5867 -4.88%
2025-07-14 0 1.640 1.520 1.650 1.600 1.640 136,000 219,800 1.6162 1.640 1.520 1.650 1.600 1.640 136,000 1.6162 0.00%
2025-07-11 0 1.640 1.530 1.640 1.560 1.650 84,000 135,240 1.6100 1.640 1.530 1.640 1.560 1.650 84,000 1.6100 0.61%
2025-07-10 0 1.630 1.530 1.630 1.510 1.700 140,000 221,360 1.5811 1.630 1.530 1.630 1.510 1.700 140,000 1.5811 3.82%
2025-07-09 0 1.570 1.500 1.570 1.540 1.570 360,000 555,360 1.5427 1.570 1.500 1.570 1.540 1.570 360,000 1.5427 0.64%
2025-07-08 0 1.560 1.500 1.560 1.520 1.580 33,200 51,004 1.5363 1.560 1.500 1.560 1.520 1.580 33,200 1.5363 0.65%
2025-07-07 0 1.550 1.520 1.540 1.520 1.550 16,000 24,520 1.5325 1.550 1.520 1.540 1.520 1.550 16,000 1.5325 3.33%
2025-07-04 0 1.500 1.480 1.500 1.470 1.530 8,872,000 13,267,560 1.4954 1.500 1.480 1.500 1.470 1.530 8,872,000 1.4954 0.00%
2025-07-03 0 1.500 1.460 1.500 1.480 1.500 212,000 314,560 1.4838 1.500 1.460 1.500 1.480 1.500 212,000 1.4838 0.00%
2025-07-02 0 1.500 1.470 1.500 1.420 1.510 92,000 135,240 1.4700 1.500 1.470 1.500 1.420 1.510 92,000 1.4700 -4.46%
2025-06-30 0 1.570 1.450 1.570 1.500 1.570 336,000 507,880 1.5115 1.570 1.450 1.570 1.500 1.570 336,000 1.5115 3.29%
2025-06-27 0 1.520 1.490 1.520 1.520 1.530 668,000 1,015,440 1.5201 1.520 1.490 1.520 1.520 1.530 668,000 1.5201 -1.30%
2025-06-26 0 1.540 1.460 1.540 1.510 1.540 16,000 24,360 1.5225 1.540 1.460 1.540 1.510 1.540 16,000 1.5225 1.99%
2025-06-25 0 1.510 1.480 1.500 1.500 1.510 40,000 60,040 1.5010 1.510 1.480 1.500 1.500 1.510 40,000 1.5010 0.00%
2025-06-24 0 1.510 1.450 1.510 - - 0 0 - 1.510 1.450 1.510 - - 0 - 0.00%
2025-06-23 0 1.510 1.450 1.510 - - 0 0 - 1.510 1.450 1.510 - - 0 - 0.00%
2025-06-20 0 1.510 1.450 1.510 1.420 1.510 44,160 64,884 1.4693 1.510 1.450 1.510 1.420 1.510 44,160 1.4693 0.00%
2025-06-19 0 1.510 1.470 1.510 1.510 1.510 4,000 6,040 1.5100 1.510 1.470 1.510 1.510 1.510 4,000 1.5100 0.67%
2025-06-18 0 1.500 1.450 1.490 1.470 1.500 12,000 17,840 1.4867 1.500 1.450 1.490 1.470 1.500 12,000 1.4867 -1.32%
2025-06-17 0 1.520 1.500 1.520 1.520 1.530 16,000 24,360 1.5225 1.520 1.500 1.520 1.520 1.530 16,000 1.5225 0.00%
2025-06-16 0 1.520 1.500 1.520 1.530 1.530 4,000 6,120 1.5300 1.520 1.500 1.520 1.530 1.530 4,000 1.5300 0.00%
2025-06-13 0 1.520 1.490 1.520 1.500 1.540 60,000 91,400 1.5233 1.520 1.490 1.520 1.500 1.540 60,000 1.5233 -0.65%
2025-06-12 0 1.530 1.480 1.530 - - 0 0 - 1.530 1.480 1.530 - - 0 - 0.00%
2025-06-11 0 1.530 1.500 1.530 1.500 1.530 36,000 54,960 1.5267 1.530 1.500 1.530 1.500 1.530 36,000 1.5267 -1.92%
2025-06-10 0 1.560 1.530 1.550 1.540 1.580 136,000 210,960 1.5512 1.560 1.530 1.550 1.540 1.580 136,000 1.5512 0.00%
2025-06-09 0 1.560 1.530 1.560 1.530 1.640 68,000 105,480 1.5512 1.560 1.530 1.560 1.530 1.640 68,000 1.5512 -1.89%
2025-06-06 0 1.590 1.520 1.590 1.580 1.590 8,000 12,680 1.5850 1.590 1.520 1.590 1.580 1.590 8,000 1.5850 1.27%
2025-06-05 0 1.570 1.530 1.570 1.530 1.670 168,000 262,960 1.5652 1.570 1.530 1.570 1.530 1.670 168,000 1.5652 0.64%
2025-06-04 0 1.560 1.530 1.550 1.520 1.610 140,000 217,160 1.5511 1.560 1.530 1.550 1.520 1.610 140,000 1.5511 -3.11%
2025-06-03 0 1.610 1.520 1.610 1.530 1.720 596,000 953,560 1.5999 1.610 1.520 1.610 1.530 1.720 596,000 1.5999 1.26%
2025-06-02 0 1.590 1.560 1.590 1.530 1.770 1,744,000 2,768,240 1.5873 1.590 1.560 1.590 1.530 1.770 1,744,000 1.5873 3.25%
2025-05-30 0 1.540 1.490 1.530 1.490 1.540 154,400 232,024 1.5027 1.540 1.490 1.530 1.490 1.540 154,400 1.5027 3.36%
2025-05-29 0 1.490 1.460 1.490 1.470 1.490 172,000 256,120 1.4891 1.490 1.460 1.490 1.470 1.490 172,000 1.4891 -1.32%
2025-05-28 0 1.510 1.480 1.510 1.490 1.520 340,000 512,160 1.5064 1.510 1.480 1.510 1.490 1.520 340,000 1.5064 -1.31%
2025-05-27 0 1.530 1.470 1.530 1.470 1.530 28,000 42,160 1.5057 1.530 1.470 1.530 1.470 1.530 28,000 1.5057 1.32%
2025-05-26 0 1.510 1.480 1.510 1.500 1.510 92,000 138,480 1.5052 1.510 1.480 1.510 1.500 1.510 92,000 1.5052 -1.31%
2025-05-23 0 1.530 1.480 1.530 1.470 1.530 72,000 108,800 1.5111 1.530 1.480 1.530 1.470 1.530 72,000 1.5111 0.00%
2025-05-22 0 1.530 1.460 1.530 - - 0 0 - 1.530 1.460 1.530 - - 0 - 0.00%
2025-05-21 0 1.530 1.470 1.530 - - 0 0 - 1.530 1.470 1.530 - - 0 - 0.00%
2025-05-20 0 1.530 1.480 1.520 1.490 1.530 28,000 42,240 1.5086 1.530 1.480 1.520 1.490 1.530 28,000 1.5086 -1.92%
2025-05-19 0 1.560 1.520 1.550 - - 0 0 - 1.560 1.520 1.550 - - 0 - 0.00%
2025-05-16 0 1.560 1.520 1.560 1.520 1.580 92,000 142,040 1.5439 1.560 1.520 1.560 1.520 1.580 92,000 1.5439 -4.88%
2025-05-15 0 1.640 1.560 1.610 1.550 1.660 1,620,000 2,511,840 1.5505 1.640 1.560 1.610 1.550 1.660 1,620,000 1.5505 4.46%
2025-05-14 0 1.570 1.530 1.570 1.570 1.570 20,000 31,400 1.5700 1.570 1.530 1.570 1.570 1.570 20,000 1.5700 0.64%
2025-05-13 0 1.560 1.510 1.560 1.560 1.560 60,000 93,600 1.5600 1.560 1.510 1.560 1.560 1.560 60,000 1.5600 0.00%
2025-05-12 0 1.560 1.520 1.560 1.510 1.570 36,000 55,680 1.5467 1.560 1.520 1.560 1.510 1.570 36,000 1.5467 1.30%
2025-05-09 0 1.540 1.470 1.540 1.510 1.540 32,000 48,760 1.5238 1.540 1.470 1.540 1.510 1.540 32,000 1.5238 1.32%
2025-05-08 0 1.520 1.470 1.520 - - 0 0 - 1.520 1.470 1.520 - - 0 - 0.00%
2025-05-07 0 1.520 1.470 1.530 - - 0 0 - 1.520 1.470 1.530 - - 0 - 0.00%
2025-05-06 0 1.520 1.470 1.530 - - 0 0 - 1.520 1.470 1.530 - - 0 - 0.00%
2025-05-02 0 1.520 1.490 1.520 1.510 1.540 1,000,000 1,519,920 1.5199 1.520 1.490 1.520 1.510 1.540 1,000,000 1.5199 -1.30%
2025-04-30 0 1.540 1.480 1.540 1.540 1.550 8,000 12,360 1.5450 1.540 1.480 1.540 1.540 1.550 8,000 1.5450 1.99%
2025-04-29 0 1.510 1.480 1.530 1.510 1.510 60,000 90,600 1.5100 1.510 1.480 1.530 1.510 1.510 60,000 1.5100 -2.58%
2025-04-28 0 1.550 1.500 1.550 1.510 1.560 28,000 43,040 1.5371 1.550 1.500 1.550 1.510 1.560 28,000 1.5371 1.31%
2025-04-25 0 1.530 1.470 1.530 1.500 1.610 84,000 129,360 1.5400 1.530 1.470 1.530 1.500 1.610 84,000 1.5400 -0.65%
2025-04-24 0 1.540 1.480 1.540 - - 0 0 - 1.540 1.480 1.540 - - 0 - 0.00%
2025-04-23 0 1.540 1.480 1.560 - - 1,600 2,288 1.4300 1.540 1.480 1.560 - - 1,600 1.4300 -0.65%
2025-04-22 0 1.550 1.480 1.550 - - 0 0 - 1.550 1.480 1.550 - - 0 - 0.00%
2025-04-17 0 1.550 1.480 1.550 1.550 1.550 4,000 6,200 1.5500 1.550 1.480 1.550 1.550 1.550 4,000 1.5500 2.65%
2025-04-16 0 1.510 1.490 1.530 1.500 1.530 40,000 60,920 1.5230 1.510 1.490 1.530 1.500 1.530 40,000 1.5230 -2.58%
2025-04-15 0 1.550 1.510 1.550 1.520 1.560 28,000 43,120 1.5400 1.550 1.510 1.550 1.520 1.560 28,000 1.5400 -1.27%
2025-04-14 0 1.570 1.530 1.570 1.460 1.590 536,000 835,000 1.5578 1.570 1.530 1.570 1.460 1.590 536,000 1.5578 3.97%
2025-04-11 0 1.510 1.460 1.520 1.490 1.510 20,000 29,920 1.4960 1.510 1.460 1.520 1.490 1.510 20,000 1.4960 0.67%
2025-04-10 0 1.500 1.460 1.490 1.460 1.460 8,000 11,680 1.4600 1.500 1.460 1.490 1.460 1.460 8,000 1.4600 0.00%
2025-04-09 0 1.500 1.450 1.500 - - 0 0 - 1.500 1.450 1.500 - - 0 - 0.00%
2025-04-08 0 1.500 1.470 1.490 - - 400 576 1.4400 1.500 1.470 1.490 - - 400 1.4400 0.00%
2025-04-07 0 1.500 1.470 1.490 1.430 1.540 64,000 95,320 1.4894 1.500 1.470 1.490 1.430 1.540 64,000 1.4894 -3.85%
2025-04-03 0 1.560 1.500 1.540 1.480 1.570 168,000 255,240 1.5193 1.560 1.500 1.540 1.480 1.570 168,000 1.5193 4.00%
2025-04-02 0 1.500 1.490 1.510 1.500 1.500 4,000 6,000 1.5000 1.500 1.490 1.510 1.500 1.500 4,000 1.5000 -1.32%
2025-04-01 0 1.520 1.500 1.520 1.500 1.550 1,208,000 1,855,680 1.5362 1.520 1.500 1.520 1.500 1.550 1,208,000 1.5362 -2.56%
2025-03-31 0 1.560 1.530 1.560 1.530 1.600 460,000 716,320 1.5572 1.560 1.530 1.560 1.530 1.600 460,000 1.5572 1.96%
2025-03-28 0 1.530 1.520 1.530 1.530 1.570 440,000 681,840 1.5496 1.530 1.520 1.530 1.530 1.570 440,000 1.5496 -2.55%
2025-03-27 0 1.570 1.520 1.570 1.520 1.570 48,000 73,920 1.5400 1.570 1.520 1.570 1.520 1.570 48,000 1.5400 1.29%
2025-03-26 0 1.550 1.500 1.530 1.500 1.550 663,760 1,002,864 1.5109 1.550 1.500 1.530 1.500 1.550 663,760 1.5109 1.31%
2025-03-25 0 1.530 1.490 1.530 1.460 1.550 1,644,000 2,470,480 1.5027 1.530 1.490 1.530 1.460 1.550 1,644,000 1.5027 1.32%
2025-03-24 0 1.510 1.500 1.530 1.460 1.530 136,000 205,440 1.5106 1.510 1.500 1.530 1.460 1.530 136,000 1.5106 0.67%
2025-03-21 0 1.500 1.500 1.550 1.470 1.540 260,000 391,840 1.5071 1.500 1.500 1.550 1.470 1.540 260,000 1.5071 -1.32%
2025-03-20 0 1.520 1.520 1.550 1.500 1.610 6,752,000 10,163,200 1.5052 1.520 1.520 1.550 1.500 1.610 6,752,000 1.5052 -9.52%
2025-03-19 0 1.680 1.650 1.680 1.660 1.690 84,000 140,640 1.6743 1.680 1.650 1.680 1.660 1.690 84,000 1.6743 -1.18%
2025-03-18 0 1.700 1.700 1.740 1.700 1.880 716,000 1,236,160 1.7265 1.700 1.700 1.740 1.700 1.880 716,000 1.7265 -9.57%
2025-03-17 0 1.880 1.790 1.880 1.740 1.940 3,152,000 6,095,360 1.9338 1.880 1.790 1.880 1.740 1.940 3,152,000 1.9338 2.17%
2025-03-14 0 1.840 1.720 1.840 1.720 1.850 148,000 260,240 1.7584 1.840 1.720 1.840 1.720 1.850 148,000 1.7584 1.66%
2025-03-13 0 1.810 1.730 1.800 1.780 1.870 12,000 21,560 1.7967 1.810 1.730 1.800 1.780 1.870 12,000 1.7967 -0.55%
2025-03-12 0 1.820 1.760 1.820 1.750 1.890 384,000 684,120 1.7816 1.820 1.760 1.820 1.750 1.890 384,000 1.7816 -1.09%
2025-03-11 0 1.840 1.740 1.840 1.840 1.960 3,172,000 6,192,680 1.9523 1.840 1.740 1.840 1.840 1.960 3,172,000 1.9523 0.00%
2025-03-10 0 1.840 1.740 1.840 1.750 1.850 427,120 765,535 1.7923 1.840 1.740 1.840 1.750 1.850 427,120 1.7923 2.22%
2025-03-07 0 1.800 1.710 1.790 1.720 1.850 782,800 1,395,108 1.7822 1.800 1.710 1.790 1.720 1.850 782,800 1.7822 0.56%
2025-03-06 0 1.790 1.700 1.780 1.650 1.810 124,000 214,680 1.7313 1.790 1.700 1.780 1.650 1.810 124,000 1.7313 14.01%
2025-03-05 0 1.570 1.570 1.640 1.500 1.660 3,128,000 4,705,160 1.5042 1.570 1.570 1.640 1.500 1.660 3,128,000 1.5042 -7.65%
2025-03-04 0 1.700 1.660 1.740 1.700 1.700 23,200 39,408 1.6986 1.700 1.660 1.740 1.700 1.700 23,200 1.6986 -2.86%
2025-03-03 0 1.750 1.660 1.750 1.680 1.750 32,000 54,240 1.6950 1.750 1.660 1.750 1.680 1.750 32,000 1.6950 -6.42%
2025-02-28 0 1.870 1.680 1.870 1.760 1.870 36,000 64,440 1.7900 1.870 1.680 1.870 1.760 1.870 36,000 1.7900 6.25%
2025-02-27 0 1.760 1.660 1.760 1.800 1.800 4,000 7,200 1.8000 1.760 1.660 1.760 1.800 1.800 4,000 1.8000 -0.56%
2025-02-26 0 1.770 1.660 1.770 1.660 1.870 24,000 41,720 1.7383 1.770 1.660 1.770 1.660 1.870 24,000 1.7383 2.91%
2025-02-25 0 1.720 1.650 1.720 - - 0 0 - 1.720 1.650 1.720 - - 0 - -3.91%
2025-02-24 0 1.790 1.610 1.790 1.650 1.820 816,000 1,362,080 1.6692 1.790 1.610 1.790 1.650 1.820 816,000 1.6692 1.70%
2025-02-21 0 1.760 1.620 1.760 1.620 1.780 148,000 257,080 1.7370 1.760 1.620 1.760 1.620 1.780 148,000 1.7370 7.98%
2025-02-20 0 1.630 1.590 1.630 1.600 1.630 12,000 19,360 1.6133 1.630 1.590 1.630 1.600 1.630 12,000 1.6133 1.87%
2025-02-19 0 1.600 1.580 1.600 - - 0 0 - 1.600 1.580 1.600 - - 0 - 0.00%
2025-02-18 0 1.600 1.560 1.610 1.580 1.600 28,000 44,320 1.5829 1.600 1.560 1.610 1.580 1.600 28,000 1.5829 -1.84%
2025-02-17 0 1.630 1.590 1.630 1.600 1.660 16,000 26,120 1.6325 1.630 1.590 1.630 1.600 1.660 16,000 1.6325 -0.61%
2025-02-14 0 1.640 1.590 1.630 1.620 1.640 8,400 13,644 1.6243 1.640 1.590 1.630 1.620 1.640 8,400 1.6243 1.86%
2025-02-13 0 1.610 1.580 1.610 1.580 1.650 44,000 71,120 1.6164 1.610 1.580 1.610 1.580 1.650 44,000 1.6164 -4.73%
2025-02-12 0 1.690 1.620 1.690 - - 0 0 - 1.690 1.620 1.690 - - 0 - 0.00%
2025-02-11 0 1.690 1.650 1.690 - - 0 0 - 1.690 1.650 1.690 - - 0 - 0.00%
2025-02-10 0 1.690 1.650 1.680 1.650 1.700 40,000 66,800 1.6700 1.690 1.650 1.680 1.650 1.700 40,000 1.6700 -2.31%
2025-02-07 0 1.730 1.650 1.720 1.650 1.730 1,032,000 1,713,640 1.6605 1.730 1.650 1.720 1.650 1.730 1,032,000 1.6605 0.58%
2025-02-06 0 1.720 1.640 1.720 1.720 1.720 4,000 6,880 1.7200 1.720 1.640 1.720 1.720 1.720 4,000 1.7200 1.18%
2025-02-05 0 1.700 1.640 1.690 1.680 1.700 8,000 13,520 1.6900 1.700 1.640 1.690 1.680 1.700 8,000 1.6900 0.00%
2025-02-04 0 1.700 1.640 1.690 1.700 1.700 4,000 6,800 1.7000 1.700 1.640 1.690 1.700 1.700 4,000 1.7000 1.19%
2025-02-03 0 1.680 1.640 1.660 1.640 1.800 1,704,000 2,815,800 1.6525 1.680 1.640 1.660 1.640 1.800 1,704,000 1.6525 -2.89%
2025-01-28 0 1.730 1.640 1.780 1.640 1.730 44,000 73,880 1.6791 1.730 1.640 1.780 1.640 1.730 44,000 1.6791 -1.14%
2025-01-27 0 1.750 1.630 1.750 1.660 1.750 48,000 80,600 1.6792 1.750 1.630 1.750 1.660 1.750 48,000 1.6792 4.79%
2025-01-24 0 1.670 1.620 1.650 1.620 1.680 24,000 39,360 1.6400 1.670 1.620 1.650 1.620 1.680 24,000 1.6400 2.45%
2025-01-23 0 1.630 1.600 1.620 - - 0 0 - 1.630 1.600 1.620 - - 0 - 0.00%
2025-01-22 0 1.630 1.600 1.630 - - 0 0 - 1.630 1.600 1.630 - - 0 - 0.00%
2025-01-21 0 1.630 1.600 1.630 - - 0 0 - 1.630 1.600 1.630 - - 0 - 0.00%
2025-01-20 0 1.630 1.610 1.630 1.630 1.680 440,000 739,000 1.6795 1.630 1.610 1.630 1.630 1.680 440,000 1.6795 -4.12%
2025-01-17 0 1.700 1.620 1.680 1.560 1.700 432,000 707,520 1.6378 1.700 1.620 1.680 1.560 1.700 432,000 1.6378 3.03%
2025-01-16 0 1.650 1.600 1.650 1.670 1.670 4,000 6,680 1.6700 1.650 1.600 1.650 1.670 1.670 4,000 1.6700 0.00%
2025-01-15 0 1.650 1.600 1.680 1.650 1.850 528,240 898,791 1.7015 1.650 1.600 1.680 1.650 1.850 528,240 1.7015 -6.78%
2025-01-14 0 1.770 1.710 1.760 1.740 1.770 8,000 14,040 1.7550 1.770 1.710 1.760 1.740 1.770 8,000 1.7550 2.31%
2025-01-13 0 1.730 1.690 1.770 1.670 1.830 72,000 124,680 1.7317 1.730 1.690 1.770 1.670 1.830 72,000 1.7317 -4.95%
2025-01-10 0 1.820 1.720 1.820 1.740 1.820 20,000 35,400 1.7700 1.820 1.720 1.820 1.740 1.820 20,000 1.7700 5.81%
2025-01-09 0 1.720 1.610 1.710 1.590 1.720 496,000 808,920 1.6309 1.720 1.610 1.710 1.590 1.720 496,000 1.6309 4.24%
2025-01-08 0 1.650 1.580 1.640 - - 0 0 - 1.650 1.580 1.640 - - 0 - 0.00%
2025-01-07 0 1.650 1.600 1.650 1.610 1.840 38,400 64,080 1.6688 1.650 1.600 1.650 1.610 1.840 38,400 1.6688 -4.62%
2025-01-06 0 1.730 1.680 1.800 1.650 1.940 248,000 429,520 1.7319 1.730 1.680 1.800 1.650 1.940 248,000 1.7319 -7.49%
2025-01-03 0 1.870 1.750 1.870 1.660 1.870 56,400 100,856 1.7882 1.870 1.750 1.870 1.660 1.870 56,400 1.7882 0.00%
2025-01-02 0 1.870 1.580 1.870 1.940 1.940 4,000 7,760 1.9400 1.870 1.580 1.870 1.940 1.940 4,000 1.9400 5.06%
2024-12-31 0 1.780 1.570 1.780 1.630 1.780 32,000 54,440 1.7013 1.780 1.570 1.780 1.630 1.780 32,000 1.7013 3.49%
2024-12-30 0 1.720 1.560 1.720 1.680 1.720 16,000 27,320 1.7075 1.720 1.560 1.720 1.680 1.720 16,000 1.7075 4.24%
2024-12-27 0 1.650 1.560 1.690 - - 0 0 - 1.650 1.560 1.690 - - 0 - -1.20%
2024-12-24 0 1.670 1.540 1.670 1.690 1.690 4,000 6,760 1.6900 1.670 1.540 1.670 1.690 1.690 4,000 1.6900 -0.60%
2024-12-23 0 1.680 1.550 1.680 1.600 1.680 24,000 39,320 1.6383 1.680 1.550 1.680 1.600 1.680 24,000 1.6383 2.44%
2024-12-20 0 1.640 1.510 1.670 1.640 1.640 4,000 6,560 1.6400 1.640 1.510 1.670 1.640 1.640 4,000 1.6400 3.14%
2024-12-19 0 1.590 1.510 1.580 1.560 1.650 60,160 96,078 1.5970 1.590 1.510 1.580 1.560 1.650 60,160 1.5970 -7.56%
2024-12-18 0 1.720 1.620 1.720 1.680 1.720 12,000 20,400 1.7000 1.720 1.620 1.720 1.680 1.720 12,000 1.7000 2.99%
2024-12-17 0 1.670 1.610 1.680 1.640 1.750 12,000 20,360 1.6967 1.670 1.610 1.680 1.640 1.750 12,000 1.6967 0.60%
2024-12-16 0 1.660 1.600 1.670 1.620 1.690 32,000 52,640 1.6450 1.660 1.600 1.670 1.620 1.690 32,000 1.6450 0.00%
2024-12-13 0 1.660 1.600 1.650 1.540 1.680 184,800 296,840 1.6063 1.660 1.600 1.650 1.540 1.680 184,800 1.6063 7.79%
2024-12-12 0 1.540 1.490 1.540 1.500 1.560 12,000 18,400 1.5333 1.540 1.490 1.540 1.500 1.560 12,000 1.5333 -0.65%
2024-12-11 0 1.550 1.500 1.540 1.550 1.550 4,000 6,200 1.5500 1.550 1.500 1.540 1.550 1.550 4,000 1.5500 0.65%
2024-12-10 0 1.540 1.530 1.540 1.500 1.640 188,000 292,640 1.5566 1.540 1.530 1.540 1.500 1.640 188,000 1.5566 -4.94%
2024-12-09 0 1.620 1.590 1.600 - - 0 0 - 1.620 1.590 1.600 - - 0 - -0.61%
2024-12-06 0 1.630 1.580 1.620 1.620 1.640 8,000 13,040 1.6300 1.630 1.580 1.620 1.620 1.640 8,000 1.6300 0.62%
2024-12-05 0 1.620 1.550 1.620 - - 0 0 - 1.620 1.550 1.620 - - 0 - 0.00%
2024-12-04 0 1.620 1.580 1.620 1.570 1.700 92,000 148,040 1.6091 1.620 1.580 1.620 1.570 1.700 92,000 1.6091 -2.41%
2024-12-03 0 1.660 1.580 1.650 1.530 1.670 128,000 205,760 1.6075 1.660 1.580 1.650 1.530 1.670 128,000 1.6075 0.00%
2024-12-02 0 1.660 1.630 1.660 1.630 1.690 27,200 44,944 1.6524 1.660 1.630 1.660 1.630 1.690 27,200 1.6524 -2.35%
2024-11-29 0 1.700 1.650 1.680 - - 0 0 - 1.700 1.650 1.680 - - 0 - -0.58%
2024-11-28 0 1.710 1.660 1.690 1.660 1.730 848,000 1,438,960 1.6969 1.710 1.660 1.690 1.660 1.730 848,000 1.6969 0.00%
2024-11-27 0 1.710 1.650 1.700 1.660 1.720 36,000 60,960 1.6933 1.710 1.650 1.700 1.660 1.720 36,000 1.6933 -0.58%
2024-11-26 0 1.720 1.620 1.700 1.690 1.720 20,000 34,040 1.7020 1.720 1.620 1.700 1.690 1.720 20,000 1.7020 1.18%
2024-11-25 0 1.700 1.630 1.700 1.610 1.700 56,000 92,240 1.6471 1.700 1.630 1.700 1.610 1.700 56,000 1.6471 -0.58%
2024-11-22 0 1.710 1.620 1.690 1.640 1.710 28,000 46,880 1.6743 1.710 1.620 1.690 1.640 1.710 28,000 1.6743 4.27%
2024-11-21 0 1.640 1.600 1.620 1.600 1.640 16,000 25,880 1.6175 1.640 1.600 1.620 1.600 1.640 16,000 1.6175 1.23%
2024-11-20 0 1.620 1.620 1.630 1.620 1.670 80,000 130,480 1.6310 1.620 1.620 1.630 1.620 1.670 80,000 1.6310 -4.71%
2024-11-19 0 1.700 1.650 1.690 1.640 1.700 264,000 437,800 1.6583 1.700 1.650 1.690 1.640 1.700 264,000 1.6583 0.00%
2024-11-18 0 1.700 1.630 1.690 1.620 1.720 80,000 135,040 1.6880 1.700 1.630 1.690 1.620 1.720 80,000 1.6880 -0.58%
2024-11-15 0 1.710 1.710 1.720 1.710 1.760 49,200 84,804 1.7237 1.710 1.710 1.720 1.710 1.760 49,200 1.7237 -2.84%
2024-11-14 0 1.760 1.680 1.750 1.690 1.820 108,000 188,600 1.7463 1.760 1.680 1.750 1.690 1.820 108,000 1.7463 -2.22%
2024-11-13 0 1.800 1.760 1.800 1.730 1.800 160,000 282,040 1.7628 1.800 1.760 1.800 1.730 1.800 160,000 1.7628 1.12%
2024-11-12 0 1.780 1.770 1.800 1.780 1.860 32,000 58,280 1.8213 1.780 1.770 1.800 1.780 1.860 32,000 1.8213 0.56%
2024-11-11 0 1.770 1.730 1.770 1.730 1.810 636,000 1,113,880 1.7514 1.770 1.730 1.770 1.730 1.810 636,000 1.7514 -2.21%
2024-11-08 0 1.810 1.760 1.800 1.740 1.810 252,000 444,160 1.7625 1.810 1.760 1.800 1.740 1.810 252,000 1.7625 2.26%
2024-11-07 0 1.770 1.740 1.770 - - 0 0 - 1.770 1.740 1.770 - - 0 - 0.00%
2024-11-06 0 1.770 1.730 1.770 - - 0 0 - 1.770 1.730 1.770 - - 0 - 0.00%
2024-11-05 0 1.770 1.720 1.770 1.730 1.770 12,000 21,040 1.7533 1.770 1.720 1.770 1.730 1.770 12,000 1.7533 0.57%
2024-11-04 0 1.760 1.720 1.760 1.700 1.820 220,000 376,400 1.7109 1.760 1.720 1.760 1.700 1.820 220,000 1.7109 -3.30%
2024-11-01 0 1.820 1.770 1.820 1.770 1.820 72,000 128,200 1.7806 1.820 1.770 1.820 1.770 1.820 72,000 1.7806 2.25%
2024-10-31 0 1.780 1.740 1.780 1.730 1.840 28,000 49,520 1.7686 1.780 1.740 1.780 1.730 1.840 28,000 1.7686 2.30%
2024-10-30 0 1.740 1.740 1.790 1.740 1.790 8,000 14,120 1.7650 1.740 1.740 1.790 1.740 1.790 8,000 1.7650 -2.79%
2024-10-29 0 1.790 1.750 1.840 1.730 1.860 240,000 423,160 1.7632 1.790 1.750 1.840 1.730 1.860 240,000 1.7632 -0.56%
2024-10-28 0 1.800 1.790 1.860 1.700 1.890 436,080 775,172 1.7776 1.800 1.790 1.860 1.700 1.890 436,080 1.7776 1.12%
2024-10-25 0 1.780 1.710 1.780 1.720 1.780 276,000 479,480 1.7372 1.780 1.710 1.780 1.720 1.780 276,000 1.7372 2.30%
2024-10-24 0 1.740 1.730 1.770 1.740 1.780 140,000 245,000 1.7500 1.740 1.730 1.770 1.740 1.780 140,000 1.7500 -0.57%
2024-10-23 0 1.750 1.750 1.780 1.750 1.850 300,480 536,040 1.7839 1.750 1.750 1.780 1.750 1.850 300,480 1.7839 -3.31%
2024-10-22 0 1.810 1.770 1.800 1.760 1.820 424,000 766,720 1.8083 1.810 1.770 1.800 1.760 1.820 424,000 1.8083 0.56%
2024-10-21 0 1.800 1.750 1.800 1.770 1.870 496,000 883,560 1.7814 1.800 1.750 1.800 1.770 1.870 496,000 1.7814 -0.55%
2024-10-18 0 1.810 1.780 1.820 1.740 1.880 579,200 1,035,504 1.7878 1.810 1.780 1.820 1.740 1.880 579,200 1.7878 0.56%
2024-10-17 0 1.800 1.770 1.800 1.770 1.860 620,000 1,107,960 1.7870 1.800 1.770 1.800 1.770 1.860 620,000 1.7870 3.45%
2024-10-16 0 1.740 1.730 1.800 1.740 1.950 576,000 1,025,720 1.7808 1.740 1.730 1.800 1.740 1.950 576,000 1.7808 -0.57%
2024-10-15 0 1.750 1.740 1.800 1.740 1.870 592,000 1,076,560 1.8185 1.750 1.740 1.800 1.740 1.870 592,000 1.8185 -5.91%
2024-10-14 0 1.860 1.790 1.860 1.800 1.950 512,000 942,760 1.8413 1.860 1.790 1.860 1.800 1.950 512,000 1.8413 2.20%
2024-10-10 0 1.820 1.730 1.800 1.680 1.850 516,000 877,920 1.7014 1.820 1.730 1.800 1.680 1.850 516,000 1.7014 4.60%
2024-10-09 0 1.740 1.670 1.800 1.710 1.810 164,000 287,480 1.7529 1.740 1.670 1.800 1.710 1.810 164,000 1.7529 -1.69%
2024-10-08 0 1.770 1.730 1.820 1.730 1.960 1,564,000 2,816,040 1.8005 1.770 1.730 1.820 1.730 1.960 1,564,000 1.8005 -1.67%
2024-10-07 0 1.800 1.770 1.820 1.780 1.900 368,000 673,320 1.8297 1.800 1.770 1.820 1.780 1.900 368,000 1.8297 -4.26%
2024-10-04 0 1.880 1.740 1.880 1.720 1.880 484,000 877,040 1.8121 1.880 1.740 1.880 1.720 1.880 484,000 1.8121 3.87%
2024-10-03 0 1.810 1.700 1.780 1.610 1.830 1,812,000 2,989,520 1.6498 1.810 1.700 1.780 1.610 1.830 1,812,000 1.6498 9.70%
2024-10-02 0 1.650 1.600 1.650 1.590 1.660 615,280 992,355 1.6129 1.650 1.600 1.650 1.590 1.660 615,280 1.6129 0.61%
2024-09-30 0 1.640 1.590 1.640 1.590 1.700 584,080 951,364 1.6288 1.640 1.590 1.640 1.590 1.700 584,080 1.6288 0.00%
2024-09-27 0 1.640 1.600 1.640 1.600 1.700 412,000 682,600 1.6568 1.640 1.600 1.640 1.600 1.700 412,000 1.6568 -2.38%
2024-09-26 0 1.680 1.640 1.680 1.650 1.710 260,800 437,128 1.6761 1.680 1.640 1.680 1.650 1.710 260,800 1.6761 -1.18%
2024-09-25 0 1.700 1.670 1.700 1.640 1.750 368,000 627,440 1.7050 1.700 1.670 1.700 1.640 1.750 368,000 1.7050 -1.16%
2024-09-24 0 1.720 1.660 1.710 1.630 1.720 312,000 523,480 1.6778 1.720 1.660 1.710 1.630 1.720 312,000 1.6778 0.58%
2024-09-23 0 1.710 1.680 1.710 1.680 1.790 492,000 846,480 1.7205 1.710 1.680 1.710 1.680 1.790 492,000 1.7205 -5.00%
2024-09-20 0 1.800 1.730 1.780 1.690 1.840 1,020,000 1,791,400 1.7563 1.800 1.730 1.780 1.690 1.840 1,020,000 1.7563 3.45%
2024-09-19 0 1.740 1.660 1.730 1.660 1.850 748,000 1,273,120 1.7020 1.740 1.660 1.730 1.660 1.850 748,000 1.7020 -3.87%
2024-09-17 0 1.810 1.760 1.810 1.770 2.070 372,000 721,920 1.9406 1.810 1.760 1.810 1.770 2.070 372,000 1.9406 -8.59%
2024-09-16 0 1.980 1.870 1.980 1.800 2.140 212,000 427,240 2.0153 1.980 1.870 1.980 1.800 2.140 212,000 2.0153 5.32%
2024-09-13 0 1.880 1.750 1.920 1.560 2.030 584,000 969,080 1.6594 1.880 1.750 1.920 1.560 2.030 584,000 1.6594 13.25%
2024-09-12 0 1.660 1.660 1.780 1.660 1.840 940,000 1,640,800 1.7455 1.660 1.660 1.780 1.660 1.840 940,000 1.7455 -9.29%
2024-09-11 0 1.830 1.770 1.830 1.780 1.930 704,000 1,296,800 1.8420 1.830 1.770 1.830 1.780 1.930 704,000 1.8420 -3.68%
2024-09-10 0 1.900 1.820 1.900 1.850 2.040 464,000 909,640 1.9604 1.900 1.820 1.900 1.850 2.040 464,000 1.9604 -5.00%
2024-09-09 0 2.000 1.920 2.000 1.880 2.190 1,108,000 2,332,080 2.1048 2.000 1.920 2.000 1.880 2.190 1,108,000 2.1048 0.50%
2024-09-05 0 1.990 1.980 1.990 1.670 2.240 3,160,000 6,374,320 2.0172 1.990 1.980 1.990 1.670 2.240 3,160,000 2.0172 15.03%
2024-09-04 0 1.730 1.690 1.740 1.650 1.760 47,360 79,683 1.6825 1.730 1.690 1.740 1.650 1.760 47,360 1.6825 3.59%
2024-09-03 0 1.670 1.610 1.670 1.630 1.670 356,000 590,880 1.6598 1.670 1.610 1.670 1.630 1.670 356,000 1.6598 0.00%
2024-09-02 0 1.670 1.620 1.670 - - 352,000 510,400 1.4500 1.670 1.620 1.670 - - 352,000 1.4500 0.00%
2024-08-30 0 1.670 1.610 1.700 1.600 1.680 620,000 1,004,400 1.6200 1.670 1.610 1.700 1.600 1.680 620,000 1.6200 1.83%
2024-08-29 0 1.640 1.580 1.630 1.560 1.840 1,176,000 1,926,080 1.6378 1.640 1.580 1.630 1.560 1.840 1,176,000 1.6378 -2.38%
2024-08-28 0 1.680 1.650 1.690 1.660 1.690 36,000 60,360 1.6767 1.680 1.650 1.690 1.660 1.690 36,000 1.6767 0.00%
2024-08-27 0 1.680 1.640 1.690 1.640 1.840 2,110,400 3,702,680 1.7545 1.680 1.640 1.690 1.640 1.840 2,110,400 1.7545 1.82%
2024-08-26 0 1.650 1.630 1.660 1.630 1.660 36,000 59,280 1.6467 1.650 1.630 1.660 1.630 1.660 36,000 1.6467 0.00%
2024-08-23 0 1.650 1.620 1.660 1.650 1.680 12,000 20,040 1.6700 1.650 1.620 1.660 1.650 1.680 12,000 1.6700 0.61%
2024-08-22 0 1.640 1.610 1.730 1.640 1.870 2,888,000 4,986,600 1.7267 1.640 1.610 1.730 1.640 1.870 2,888,000 1.7267 -5.75%
2024-08-21 0 1.740 1.640 1.750 1.670 2.000 2,123,200 3,697,800 1.7416 1.740 1.640 1.750 1.670 2.000 2,123,200 1.7416 4.19%
2024-08-20 0 1.670 1.620 1.680 1.670 1.670 2,008,000 3,353,360 1.6700 1.670 1.620 1.680 1.670 1.670 2,008,000 1.6700 -0.60%
2024-08-19 0 1.680 1.640 1.680 1.650 1.680 308,000 514,320 1.6699 1.680 1.640 1.680 1.650 1.680 308,000 1.6699 0.00%
2024-08-16 0 1.680 1.620 1.680 1.650 1.680 12,000 20,000 1.6667 1.680 1.620 1.680 1.650 1.680 12,000 1.6667 1.82%
2024-08-15 0 1.650 1.610 1.650 1.620 1.660 56,000 92,360 1.6493 1.650 1.610 1.650 1.620 1.660 56,000 1.6493 -1.79%
2024-08-14 0 1.680 1.610 1.680 1.660 1.690 8,000 13,400 1.6750 1.680 1.610 1.680 1.660 1.690 8,000 1.6750 1.20%
2024-08-13 0 1.660 1.610 1.660 1.630 1.690 444,000 724,360 1.6314 1.660 1.610 1.660 1.630 1.690 444,000 1.6314 1.84%
2024-08-12 0 1.630 1.530 1.630 1.540 1.630 92,000 144,040 1.5657 1.630 1.530 1.630 1.540 1.630 92,000 1.5657 1.24%
2024-08-09 0 1.610 1.530 1.610 1.540 1.610 64,000 100,400 1.5688 1.610 1.530 1.610 1.540 1.610 64,000 1.5688 3.87%
2024-08-08 0 1.550 1.510 1.560 1.510 1.570 836,000 1,263,040 1.5108 1.550 1.510 1.560 1.510 1.570 836,000 1.5108 -0.64%
2024-08-07 0 1.560 1.530 1.560 1.510 1.700 175,600 276,412 1.5741 1.560 1.530 1.560 1.510 1.700 175,600 1.5741 -4.29%
2024-08-06 0 1.630 1.620 1.660 1.630 1.650 308,000 508,040 1.6495 1.630 1.620 1.660 1.630 1.650 308,000 1.6495 -2.40%
2024-08-05 0 1.670 1.620 1.680 - - 0 0 - 1.670 1.620 1.680 - - 0 - -0.60%
2024-08-02 0 1.680 1.620 1.670 1.610 1.690 40,000 66,080 1.6520 1.680 1.620 1.670 1.610 1.690 40,000 1.6520 1.20%
2024-08-01 0 1.660 1.610 1.660 1.630 1.660 304,000 498,600 1.6401 1.660 1.610 1.660 1.630 1.660 304,000 1.6401 0.00%
2024-07-31 0 1.660 1.610 1.680 1.620 1.660 600,000 989,640 1.6494 1.660 1.610 1.680 1.620 1.660 600,000 1.6494 -1.19%
2024-07-30 0 1.680 1.610 1.680 1.610 1.680 388,000 625,200 1.6113 1.680 1.610 1.680 1.610 1.680 388,000 1.6113 2.44%
2024-07-29 0 1.640 1.590 1.640 1.560 1.750 586,720 974,406 1.6608 1.640 1.590 1.640 1.560 1.750 586,720 1.6608 -4.09%
2024-07-26 0 1.710 1.660 1.710 1.670 1.710 32,000 53,880 1.6838 1.710 1.660 1.710 1.670 1.710 32,000 1.6838 -0.58%
2024-07-25 0 1.720 1.660 1.720 1.670 1.720 800,000 1,373,920 1.7174 1.720 1.660 1.720 1.670 1.720 800,000 1.7174 1.18%
2024-07-24 0 1.700 1.650 1.700 1.670 1.700 444,000 746,280 1.6808 1.700 1.650 1.700 1.670 1.700 444,000 1.6808 -1.16%
2024-07-23 0 1.720 1.660 1.720 1.640 1.720 800,000 1,330,200 1.6628 1.720 1.660 1.720 1.640 1.720 800,000 1.6628 3.61%
2024-07-22 0 1.660 1.630 1.680 1.640 1.670 80,720 134,232 1.6629 1.660 1.630 1.680 1.640 1.670 80,720 1.6629 -0.60%
2024-07-19 0 1.670 1.620 1.670 1.630 1.670 492,000 802,920 1.6320 1.670 1.620 1.670 1.630 1.670 492,000 1.6320 1.21%
2024-07-18 0 1.650 1.600 1.660 1.620 1.650 516,000 849,600 1.6465 1.650 1.600 1.660 1.620 1.650 516,000 1.6465 -2.37%
2024-07-17 0 1.690 1.640 1.690 1.650 1.710 20,000 33,520 1.6760 1.690 1.640 1.690 1.650 1.710 20,000 1.6760 1.20%
2024-07-16 0 1.670 1.630 1.670 1.610 1.740 1,216,000 2,015,680 1.6576 1.670 1.630 1.670 1.610 1.740 1,216,000 1.6576 1.21%
2024-07-15 0 1.650 1.590 1.650 1.610 1.770 592,800 997,224 1.6822 1.650 1.590 1.650 1.610 1.770 592,800 1.6822 -2.94%
2024-07-12 0 1.700 1.630 1.700 1.570 1.710 72,000 119,840 1.6644 1.700 1.630 1.700 1.570 1.710 72,000 1.6644 4.29%
2024-07-11 0 1.630 1.580 1.640 1.590 1.730 548,000 907,520 1.6561 1.630 1.580 1.640 1.590 1.730 548,000 1.6561 -1.81%
2024-07-10 0 1.660 1.610 1.660 1.620 1.700 336,000 548,280 1.6318 1.660 1.610 1.660 1.620 1.700 336,000 1.6318 1.22%
2024-07-09 0 1.640 1.590 1.630 1.600 1.710 2,124,000 3,593,600 1.6919 1.640 1.590 1.630 1.600 1.710 2,124,000 1.6919 -1.80%
2024-07-08 0 1.670 1.600 1.680 1.560 1.700 92,000 149,600 1.6261 1.670 1.600 1.680 1.560 1.700 92,000 1.6261 7.05%
2024-07-05 0 1.560 1.560 1.600 1.560 1.710 604,000 976,320 1.6164 1.560 1.560 1.600 1.560 1.710 604,000 1.6164 -7.69%
2024-07-04 0 1.690 1.610 1.690 1.580 1.690 620,000 1,032,080 1.6646 1.690 1.610 1.690 1.580 1.690 620,000 1.6646 1.20%
2024-07-03 0 1.670 1.610 1.690 1.620 1.730 564,000 966,800 1.7142 1.670 1.610 1.690 1.620 1.730 564,000 1.7142 0.00%
2024-07-02 0 1.670 1.590 1.680 1.580 1.680 664,400 1,110,300 1.6711 1.670 1.590 1.680 1.580 1.680 664,400 1.6711 1.83%
2024-06-28 0 1.640 1.570 1.640 1.580 1.720 56,000 91,600 1.6357 1.640 1.570 1.640 1.580 1.720 56,000 1.6357 1.23%
2024-06-27 0 1.620 1.560 1.620 1.530 1.700 400,000 624,640 1.5616 1.620 1.560 1.620 1.530 1.700 400,000 1.5616 0.62%
2024-06-26 0 1.610 1.580 1.610 1.580 1.680 1,176,000 1,918,160 1.6311 1.610 1.580 1.610 1.580 1.680 1,176,000 1.6311 -1.83%
2024-06-25 0 1.640 1.560 1.640 1.530 1.780 688,000 1,161,600 1.6884 1.640 1.560 1.640 1.530 1.780 688,000 1.6884 3.80%
2024-06-24 0 1.580 1.560 1.580 1.570 1.650 324,000 509,120 1.5714 1.580 1.560 1.580 1.570 1.650 324,000 1.5714 -2.47%
2024-06-21 0 1.620 1.560 1.620 1.600 1.730 64,000 107,080 1.6731 1.620 1.560 1.620 1.600 1.730 64,000 1.6731 4.52%
2024-06-20 0 1.550 1.530 1.600 1.540 1.630 568,000 912,120 1.6058 1.550 1.530 1.600 1.540 1.630 568,000 1.6058 -3.13%
2024-06-19 0 1.600 1.530 1.560 1.480 1.620 252,000 378,440 1.5017 1.600 1.530 1.560 1.480 1.620 252,000 1.5017 5.26%
2024-06-18 0 1.520 1.500 1.520 1.530 1.540 104,000 159,880 1.5373 1.520 1.500 1.520 1.530 1.540 104,000 1.5373 -6.17%
2024-06-17 0 1.620 1.480 1.620 - - 0 0 - 1.620 1.480 1.620 - - 0 - 0.00%
2024-06-14 0 1.620 1.510 1.620 1.460 1.620 56,000 88,080 1.5729 1.620 1.510 1.620 1.460 1.620 56,000 1.5729 8.00%
2024-06-13 0 1.500 1.430 1.500 1.420 1.500 337,200 482,252 1.4302 1.500 1.430 1.500 1.420 1.500 337,200 1.4302 1.35%
2024-06-12 0 1.480 1.470 1.510 1.480 1.520 80,000 118,840 1.4855 1.480 1.470 1.510 1.480 1.520 80,000 1.4855 -8.07%
2024-06-11 0 1.610 1.510 1.610 1.540 1.630 32,000 50,400 1.5750 1.610 1.510 1.610 1.540 1.630 32,000 1.5750 1.90%
2024-06-07 0 1.580 1.480 1.570 1.480 1.580 36,000 55,680 1.5467 1.580 1.480 1.570 1.480 1.580 36,000 1.5467 4.64%
2024-06-06 0 1.510 1.450 1.510 1.460 1.510 18,400 27,272 1.4822 1.510 1.450 1.510 1.460 1.510 18,400 1.4822 0.67%
2024-06-05 0 1.500 1.450 1.500 1.460 1.560 60,000 88,840 1.4807 1.500 1.450 1.500 1.460 1.560 60,000 1.4807 2.74%
2024-06-04 0 1.460 1.440 1.460 1.450 1.470 32,000 46,640 1.4575 1.460 1.440 1.460 1.450 1.470 32,000 1.4575 -3.95%
2024-06-03 0 1.520 1.470 1.520 1.480 1.520 280,000 424,080 1.5146 1.520 1.470 1.520 1.480 1.520 280,000 1.5146 -1.94%
2024-05-31 0 1.550 1.490 1.550 1.440 1.570 648,000 990,880 1.5291 1.550 1.490 1.550 1.440 1.570 648,000 1.5291 4.03%
2024-05-30 0 1.490 1.440 1.500 1.450 1.540 52,000 76,640 1.4738 1.490 1.440 1.500 1.450 1.540 52,000 1.4738 -1.32%
2024-05-29 0 1.510 1.440 1.530 1.440 1.570 112,000 164,720 1.4707 1.510 1.440 1.530 1.440 1.570 112,000 1.4707 2.72%
2024-05-28 0 1.470 1.400 1.480 1.440 1.480 28,000 40,760 1.4557 1.470 1.400 1.480 1.440 1.480 28,000 1.4557 1.38%
2024-05-27 0 1.450 1.410 1.420 1.430 1.520 36,000 52,320 1.4533 1.450 1.410 1.420 1.430 1.520 36,000 1.4533 -1.36%
2024-05-24 0 1.470 1.410 1.470 1.410 1.480 400,000 526,600 1.3165 1.470 1.410 1.470 1.410 1.480 400,000 1.3165 5.00%
2024-05-23 0 1.400 1.380 1.400 1.400 1.400 224,000 313,600 1.4000 1.400 1.380 1.400 1.400 1.400 224,000 1.4000 -1.41%
2024-05-22 0 1.420 1.390 1.420 1.390 1.430 8,320 11,708 1.4072 1.420 1.390 1.420 1.390 1.430 8,320 1.4072 2.16%
2024-05-21 0 1.390 1.370 1.390 1.380 1.560 216,000 302,080 1.3985 1.390 1.370 1.390 1.380 1.560 216,000 1.3985 -2.11%
2024-05-20 0 1.420 1.400 1.420 1.390 1.520 2,412,000 3,449,160 1.4300 1.420 1.400 1.420 1.390 1.520 2,412,000 1.4300 2.16%
2024-05-17 0 1.390 1.380 1.420 1.380 1.500 49,200 68,964 1.4017 1.390 1.380 1.420 1.380 1.500 49,200 1.4017 -2.11%
2024-05-16 0 1.420 1.390 1.420 1.400 1.590 196,000 280,640 1.4318 1.420 1.390 1.420 1.400 1.590 196,000 1.4318 -0.70%
2024-05-14 0 1.430 1.420 1.430 1.410 1.500 12,000 17,480 1.4567 1.430 1.420 1.430 1.410 1.500 12,000 1.4567 1.42%
2024-05-13 0 1.410 1.390 1.410 1.400 1.420 716,000 1,010,560 1.4114 1.410 1.390 1.410 1.400 1.420 716,000 1.4114 2.17%
2024-05-10 0 1.380 1.370 1.400 1.330 1.420 4,280,000 5,874,640 1.3726 1.380 1.370 1.400 1.330 1.420 4,280,000 1.3726 0.73%
2024-05-09 0 1.370 1.320 1.360 1.280 1.370 2,364,000 3,030,440 1.2819 1.370 1.320 1.360 1.280 1.370 2,364,000 1.2819 0.00%
2024-05-08 0 1.370 1.290 1.370 - - 0 0 - 1.370 1.290 1.370 - - 0 - 0.00%
2024-05-07 0 1.370 1.310 1.360 1.340 1.370 16,000 21,680 1.3550 1.370 1.310 1.360 1.340 1.370 16,000 1.3550 1.48%
2024-05-06 0 1.350 1.300 1.360 1.320 1.610 353,200 482,696 1.3666 1.350 1.300 1.360 1.320 1.610 353,200 1.3666 -11.76%
2024-05-03 0 1.530 1.410 1.530 1.350 1.540 455,200 629,680 1.3833 1.530 1.410 1.530 1.350 1.540 455,200 1.3833 10.07%
2024-05-02 0 1.390 1.330 1.390 - - 0 0 - 1.390 1.330 1.390 - - 0 - 0.00%
2024-04-30 0 1.390 1.330 1.380 1.340 1.390 236,000 316,840 1.3425 1.390 1.330 1.380 1.340 1.390 236,000 1.3425 2.21%
2024-04-29 0 1.360 1.340 1.380 1.350 1.480 508,000 687,720 1.3538 1.360 1.340 1.380 1.350 1.480 508,000 1.3538 -4.23%
2024-04-26 0 1.420 1.370 1.430 1.300 1.450 952,000 1,284,240 1.3490 1.420 1.370 1.430 1.300 1.450 952,000 1.3490 2.90%
2024-04-25 0 1.380 1.340 1.380 - - 80 105 1.3125 1.380 1.340 1.380 - - 80 1.3125 0.00%
2024-04-24 0 1.380 1.340 1.370 1.350 1.380 84,000 113,640 1.3529 1.380 1.340 1.370 1.350 1.380 84,000 1.3529 -2.13%
2024-04-23 0 1.410 1.370 1.410 1.380 1.420 56,000 77,800 1.3893 1.410 1.370 1.410 1.380 1.420 56,000 1.3893 -2.76%
2024-04-22 0 1.450 1.420 1.440 1.430 1.490 356,000 510,680 1.4345 1.450 1.420 1.440 1.430 1.490 356,000 1.4345 -8.23%
2024-04-19 0 1.580 1.360 1.580 1.340 1.590 232,000 326,920 1.4091 1.580 1.360 1.580 1.340 1.590 232,000 1.4091 16.18%
2024-04-18 0 1.360 1.310 1.360 1.320 1.360 134,829 179,362 1.3303 1.360 1.310 1.360 1.320 1.360 134,829 1.3303 -0.73%
2024-04-17 0 1.370 1.340 1.370 1.350 1.370 352,000 478,400 1.3591 1.370 1.340 1.370 1.350 1.370 352,000 1.3591 -3.52%
2024-04-16 0 1.420 1.380 1.430 1.390 1.540 88,000 124,840 1.4186 1.420 1.380 1.430 1.390 1.540 88,000 1.4186 -4.70%
2024-04-15 0 1.490 1.450 1.520 1.450 1.690 376,000 546,840 1.4544 1.490 1.450 1.520 1.450 1.690 376,000 1.4544 0.00%
2024-04-12 0 1.490 1.440 1.490 1.390 1.650 160,000 234,560 1.4660 1.490 1.440 1.490 1.390 1.650 160,000 1.4660 3.47%
2024-04-11 0 1.440 1.410 1.450 1.420 1.440 16,000 22,920 1.4325 1.440 1.410 1.450 1.420 1.440 16,000 1.4325 0.00%
2024-04-10 0 1.440 1.380 1.440 1.380 1.440 8,000 11,280 1.4100 1.440 1.380 1.440 1.380 1.440 8,000 1.4100 1.41%
2024-04-09 0 1.420 1.390 1.450 1.400 1.540 256,000 374,240 1.4619 1.420 1.390 1.450 1.400 1.540 256,000 1.4619 0.00%
2024-04-08 0 1.420 1.390 1.440 1.400 1.480 580,000 831,240 1.4332 1.420 1.390 1.440 1.400 1.480 580,000 1.4332 -7.19%
2024-04-05 0 1.530 1.460 1.520 1.450 1.600 344,000 506,800 1.4733 1.530 1.460 1.520 1.450 1.600 344,000 1.4733 0.66%
2024-04-03 0 1.520 1.480 1.530 1.490 1.610 132,000 204,840 1.5518 1.520 1.480 1.530 1.490 1.610 132,000 1.5518 -3.18%
2024-04-02 0 1.570 1.450 1.570 1.430 1.580 12,000 18,160 1.5133 1.570 1.450 1.570 1.430 1.580 12,000 1.5133 -1.87%
2024-03-28 0 1.600 1.430 1.600 1.440 1.660 532,000 792,400 1.4895 1.600 1.430 1.600 1.440 1.660 532,000 1.4895 10.34%
2024-03-27 0 1.450 1.400 1.450 1.340 1.510 1,640,000 2,363,880 1.4414 1.450 1.400 1.450 1.340 1.510 1,640,000 1.4414 5.84%
2024-03-26 0 1.370 1.340 1.370 1.350 1.380 28,000 38,080 1.3600 1.370 1.340 1.370 1.350 1.380 28,000 1.3600 -0.72%
2024-03-25 0 1.380 1.340 1.380 - - 0 0 - 1.380 1.340 1.380 - - 0 - -0.72%
2024-03-22 0 1.390 1.350 1.370 1.350 1.400 2,952,000 4,127,720 1.3983 1.390 1.350 1.370 1.350 1.400 2,952,000 1.3983 3.73%
2024-03-21 0 1.340 1.330 1.370 1.340 1.440 516,000 698,920 1.3545 1.340 1.330 1.370 1.340 1.440 516,000 1.3545 -5.63%
2024-03-20 0 1.420 1.370 1.420 1.380 1.440 16,000 22,600 1.4125 1.420 1.370 1.420 1.380 1.440 16,000 1.4125 1.43%
2024-03-19 0 1.400 1.330 1.400 1.350 1.400 492,000 666,080 1.3538 1.400 1.330 1.400 1.350 1.400 492,000 1.3538 0.00%
2024-03-18 0 1.400 1.350 1.400 1.350 1.400 232,000 316,120 1.3626 1.400 1.350 1.400 1.350 1.400 232,000 1.3626 2.94%
2024-03-15 0 1.360 1.330 1.360 1.340 1.400 672,000 914,120 1.3603 1.360 1.330 1.360 1.340 1.400 672,000 1.3603 -2.86%
2024-03-14 0 1.400 1.350 1.400 1.330 1.400 64,000 87,600 1.3688 1.400 1.350 1.400 1.330 1.400 64,000 1.3688 2.19%
2024-03-13 0 1.370 1.340 1.380 1.350 1.390 388,000 525,240 1.3537 1.370 1.340 1.380 1.350 1.390 388,000 1.3537 -4.20%
2024-03-12 0 1.430 1.390 1.430 1.400 1.460 20,000 28,480 1.4240 1.430 1.390 1.430 1.400 1.460 20,000 1.4240 -2.05%
2024-03-11 0 1.460 1.400 1.460 1.390 1.540 48,000 70,440 1.4675 1.460 1.400 1.460 1.390 1.540 48,000 1.4675 1.39%
2024-03-08 0 1.440 1.340 1.440 1.330 1.450 316,000 428,000 1.3544 1.440 1.340 1.440 1.330 1.450 316,000 1.3544 2.13%
2024-03-07 0 1.410 1.370 1.410 1.380 1.410 40,000 55,560 1.3890 1.410 1.370 1.410 1.380 1.410 40,000 1.3890 0.00%
2024-03-06 0 1.410 1.350 1.410 1.350 1.410 420,000 567,880 1.3521 1.410 1.350 1.410 1.350 1.410 420,000 1.3521 -0.70%
2024-03-05 0 1.420 1.360 1.420 1.390 1.420 129,120 179,598 1.3909 1.420 1.360 1.420 1.390 1.420 129,120 1.3909 0.71%
2024-03-04 0 1.410 1.370 1.420 1.380 1.420 552,000 762,480 1.3813 1.410 1.370 1.420 1.380 1.420 552,000 1.3813 -2.08%
2024-03-01 0 1.440 1.390 1.420 1.300 1.450 1,512,000 2,007,520 1.3277 1.440 1.390 1.420 1.300 1.450 1,512,000 1.3277 3.60%
2024-02-29 0 1.390 1.350 1.390 1.360 1.400 748,000 1,032,240 1.3800 1.390 1.350 1.390 1.360 1.400 748,000 1.3800 -2.80%
2024-02-28 0 1.430 1.390 1.420 1.400 1.440 8,000 11,360 1.4200 1.430 1.390 1.420 1.400 1.440 8,000 1.4200 2.14%
2024-02-27 0 1.400 1.390 1.410 1.400 1.420 244,000 344,920 1.4136 1.400 1.390 1.410 1.400 1.420 244,000 1.4136 -3.45%
2024-02-26 0 1.450 1.400 1.450 1.400 1.660 120,320 173,238 1.4398 1.450 1.400 1.450 1.400 1.660 120,320 1.4398 -3.97%
2024-02-23 0 1.510 1.410 1.520 1.450 1.520 252,000 368,360 1.4617 1.510 1.410 1.520 1.450 1.520 252,000 1.4617 3.42%
2024-02-22 0 1.460 1.400 1.460 - - 0 0 - 1.460 1.400 1.460 - - 0 - 0.00%
2024-02-21 0 1.460 1.420 1.460 - - 0 0 - 1.460 1.420 1.460 - - 0 - 0.00%
2024-02-20 0 1.460 1.410 1.460 1.460 1.460 212,000 309,520 1.4600 1.460 1.410 1.460 1.460 1.460 212,000 1.4600 2.82%
2024-02-19 0 1.420 1.390 1.420 1.400 1.610 60,000 85,760 1.4293 1.420 1.390 1.420 1.400 1.610 60,000 1.4293 -4.70%
2024-02-16 0 1.490 1.430 1.500 1.440 1.550 48,000 70,720 1.4733 1.490 1.430 1.500 1.440 1.550 48,000 1.4733 0.00%
2024-02-15 0 1.490 1.460 1.490 1.460 1.630 36,000 54,040 1.5011 1.490 1.460 1.490 1.460 1.630 36,000 1.5011 0.00%
2024-02-14 0 1.490 1.460 1.490 1.430 1.600 36,000 53,920 1.4978 1.490 1.460 1.490 1.430 1.600 36,000 1.4978 -1.97%
2024-02-09 0 1.520 1.380 1.520 1.390 1.520 76,000 110,680 1.4563 1.520 1.380 1.520 1.390 1.520 76,000 1.4563 6.29%
2024-02-08 0 1.430 1.370 1.430 1.380 1.430 36,000 49,880 1.3856 1.430 1.370 1.430 1.380 1.430 36,000 1.3856 0.00%
2024-02-07 0 1.430 1.360 1.410 1.360 1.440 64,000 89,800 1.4031 1.430 1.360 1.410 1.360 1.440 64,000 1.4031 2.88%
2024-02-06 0 1.390 1.320 1.390 1.290 1.460 384,000 520,880 1.3565 1.390 1.320 1.390 1.290 1.460 384,000 1.3565 -4.79%
2024-02-05 0 1.460 1.420 1.460 1.400 1.650 180,480 263,432 1.4596 1.460 1.420 1.460 1.400 1.650 180,480 1.4596 -5.81%
2024-02-02 0 1.550 1.440 1.550 1.430 1.570 831,680 1,213,634 1.4593 1.550 1.440 1.550 1.430 1.570 831,680 1.4593 1.97%
2024-02-01 0 1.520 1.460 1.500 1.420 1.600 68,000 100,400 1.4765 1.520 1.460 1.500 1.420 1.600 68,000 1.4765 4.83%
2024-01-31 0 1.450 1.440 1.490 1.410 1.520 1,052,000 1,505,560 1.4311 1.450 1.440 1.490 1.410 1.520 1,052,000 1.4311 -0.68%
2024-01-30 0 1.460 1.340 1.440 1.260 1.490 485,040 667,621 1.3764 1.460 1.340 1.440 1.260 1.490 485,040 1.3764 0.00%
2024-01-29 0 1.460 1.410 1.440 1.420 1.460 140,000 200,400 1.4314 1.460 1.410 1.440 1.420 1.460 140,000 1.4314 -2.67%
2024-01-26 0 1.500 1.390 1.620 1.350 1.510 268,000 381,560 1.4237 1.500 1.390 1.620 1.350 1.510 268,000 1.4237 3.45%
2024-01-25 0 1.450 1.450 1.470 1.450 1.480 904,000 1,323,800 1.4644 1.450 1.450 1.470 1.450 1.480 904,000 1.4644 -0.68%
2024-01-24 0 1.460 1.450 1.480 1.450 1.460 708,000 1,026,680 1.4501 1.460 1.450 1.480 1.450 1.460 708,000 1.4501 -2.67%
2024-01-23 0 1.500 1.460 1.500 1.490 1.500 604,000 905,560 1.4993 1.500 1.460 1.500 1.490 1.500 604,000 1.4993 -0.66%
2024-01-22 0 1.510 1.460 1.510 - - 0 0 - 1.510 1.460 1.510 - - 0 - 0.00%
2024-01-19 0 1.510 1.470 1.500 1.480 1.530 628,000 947,200 1.5083 1.510 1.470 1.500 1.480 1.530 628,000 1.5083 1.34%
2024-01-18 0 1.490 1.480 1.530 1.490 1.490 4,000 5,960 1.4900 1.490 1.480 1.530 1.490 1.490 4,000 1.4900 -1.32%
2024-01-17 0 1.510 1.470 1.510 - - 240 345 1.4375 1.510 1.470 1.510 - - 240 1.4375 0.00%
2024-01-16 0 1.510 1.460 1.520 1.510 1.510 608,000 918,080 1.5100 1.510 1.460 1.520 1.510 1.510 608,000 1.5100 0.00%
2024-01-15 0 1.510 1.490 1.550 1.510 1.540 504,000 776,040 1.5398 1.510 1.490 1.550 1.510 1.540 504,000 1.5398 -3.21%
2024-01-12 0 1.560 1.520 1.560 - - 0 0 - 1.560 1.520 1.560 - - 0 - 0.00%
2024-01-11 0 1.560 1.510 1.560 - - 0 0 - 1.560 1.510 1.560 - - 0 - 0.00%
2024-01-10 0 1.560 1.520 1.560 1.500 1.570 1,228,000 1,846,320 1.5035 1.560 1.520 1.560 1.500 1.570 1,228,000 1.5035 -0.64%
2024-01-09 0 1.570 1.550 1.620 - - 0 0 - 1.570 1.550 1.620 - - 0 - 0.00%
2024-01-08 0 1.570 1.560 1.570 1.570 1.640 224,000 362,680 1.6191 1.570 1.560 1.570 1.570 1.640 224,000 1.6191 -3.68%
2024-01-05 0 1.630 1.580 1.630 1.590 1.740 175,600 288,224 1.6414 1.630 1.580 1.630 1.590 1.740 175,600 1.6414 -7.39%
2024-01-04 0 1.760 1.620 1.760 - - 0 0 - 1.760 1.620 1.760 - - 0 - -0.56%
2024-01-03 0 1.770 1.580 1.770 1.560 1.770 72,000 122,160 1.6967 1.770 1.580 1.770 1.560 1.770 72,000 1.6967 9.26%
2024-01-02 0 1.620 1.550 1.620 1.540 1.650 236,000 378,840 1.6053 1.620 1.550 1.620 1.540 1.650 236,000 1.6053 5.19%
2023-12-29 0 1.540 1.530 1.600 1.540 1.600 56,000 88,200 1.5750 1.540 1.530 1.600 1.540 1.600 56,000 1.5750 -5.52%
2023-12-28 0 1.630 1.590 1.640 1.600 1.740 80,000 131,360 1.6420 1.630 1.590 1.640 1.600 1.740 80,000 1.6420 -7.91%
2023-12-27 0 1.770 1.630 1.770 - - 0 0 - 1.770 1.630 1.770 - - 0 - -0.56%
2023-12-22 0 1.780 1.630 1.780 1.640 1.780 364,000 612,800 1.6835 1.780 1.630 1.780 1.640 1.780 364,000 1.6835 4.71%
2023-12-21 0 1.700 1.630 1.700 - - 0 0 - 1.700 1.630 1.700 - - 0 - 0.00%
2023-12-20 0 1.700 1.650 1.700 1.690 1.700 424,000 716,600 1.6901 1.700 1.650 1.700 1.690 1.700 424,000 1.6901 0.00%
2023-12-19 0 1.700 1.600 1.700 1.650 1.700 40,000 67,480 1.6870 1.700 1.600 1.700 1.650 1.700 40,000 1.6870 1.80%
2023-12-18 0 1.670 1.620 1.660 1.620 1.670 12,000 19,680 1.6400 1.670 1.620 1.660 1.620 1.670 12,000 1.6400 -1.76%
2023-12-15 0 1.700 1.600 1.700 1.620 1.700 48,000 78,760 1.6408 1.700 1.600 1.700 1.620 1.700 48,000 1.6408 4.29%
2023-12-14 0 1.630 1.610 1.640 1.610 1.630 908,000 1,461,960 1.6101 1.630 1.610 1.640 1.610 1.630 908,000 1.6101 -0.61%
2023-12-13 0 1.640 1.580 1.690 - - 0 0 - 1.640 1.580 1.690 - - 0 - 0.00%
2023-12-12 0 1.640 1.570 1.640 - - 0 0 - 1.640 1.570 1.640 - - 0 - 0.00%
2023-12-11 0 1.640 1.580 1.630 1.610 1.750 24,000 39,400 1.6417 1.640 1.580 1.630 1.610 1.750 24,000 1.6417 -2.38%
2023-12-08 0 1.680 1.600 1.670 1.590 1.770 348,000 598,240 1.7191 1.680 1.600 1.670 1.590 1.770 348,000 1.7191 4.35%
2023-12-07 0 1.610 1.590 1.620 1.600 1.690 212,000 345,400 1.6292 1.610 1.590 1.620 1.600 1.690 212,000 1.6292 -0.62%
2023-12-06 0 1.620 1.590 1.640 1.620 1.620 72,000 116,640 1.6200 1.620 1.590 1.640 1.620 1.620 72,000 1.6200 -0.61%
2023-12-05 0 1.630 1.570 1.690 - - 0 0 - 1.630 1.570 1.690 - - 0 - 0.00%
2023-12-04 0 1.630 1.600 1.630 1.630 1.630 52,000 84,760 1.6300 1.630 1.600 1.630 1.630 1.630 52,000 1.6300 -0.61%
2023-12-01 0 1.640 1.610 1.660 1.600 1.790 136,000 227,360 1.6718 1.640 1.610 1.660 1.600 1.790 136,000 1.6718 -2.96%
2023-11-30 0 1.690 1.630 1.700 1.660 1.690 104,000 172,760 1.6612 1.690 1.630 1.700 1.660 1.690 104,000 1.6612 0.00%
2023-11-29 0 1.690 1.640 1.690 1.620 1.690 32,240 53,939 1.6730 1.690 1.640 1.690 1.620 1.690 32,240 1.6730 -0.59%
2023-11-28 0 1.700 1.640 1.700 - - 0 0 - 1.700 1.640 1.700 - - 0 - 0.00%
2023-11-27 0 1.700 1.670 1.700 1.670 1.870 16,000 27,640 1.7275 1.700 1.670 1.700 1.670 1.870 16,000 1.7275 0.00%
2023-11-24 0 1.700 1.570 1.690 1.680 1.700 24,000 40,480 1.6867 1.700 1.570 1.690 1.680 1.700 24,000 1.6867 4.29%
2023-11-23 0 1.630 1.620 1.670 1.610 1.670 328,000 541,120 1.6498 1.630 1.620 1.670 1.610 1.670 328,000 1.6498 -3.55%
2023-11-22 0 1.690 1.600 1.690 - - 0 0 - 1.690 1.600 1.690 - - 0 - 0.00%
2023-11-21 0 1.690 1.680 1.700 1.690 1.730 60,000 102,200 1.7033 1.690 1.680 1.700 1.690 1.730 60,000 1.7033 -4.52%
2023-11-20 0 1.770 1.730 1.840 - - 0 0 - 1.770 1.730 1.840 - - 0 - 0.00%
2023-11-17 0 1.770 1.740 1.780 - - 0 0 - 1.770 1.740 1.780 - - 0 - -1.67%
2023-11-16 0 1.800 1.740 1.790 1.730 1.880 12,000 21,480 1.7900 1.800 1.740 1.790 1.730 1.880 12,000 1.7900 3.45%
2023-11-15 0 1.740 1.740 1.800 1.740 1.770 60,000 104,800 1.7467 1.740 1.740 1.800 1.740 1.770 60,000 1.7467 -6.45%
2023-11-14 0 1.860 1.710 1.860 - - 0 0 - 1.860 1.710 1.860 - - 0 - 0.00%
2023-11-13 0 1.860 1.730 1.860 1.790 1.860 24,000 44,360 1.8483 1.860 1.730 1.860 1.790 1.860 24,000 1.8483 3.91%
2023-11-10 0 1.790 1.730 1.790 - - 0 0 - 1.790 1.730 1.790 - - 0 - -1.10%
2023-11-09 0 1.810 1.720 1.810 1.730 1.810 12,000 21,120 1.7600 1.810 1.720 1.810 1.730 1.810 12,000 1.7600 -1.63%
2023-11-08 0 1.840 1.790 1.830 1.770 1.850 8,000 14,480 1.8100 1.840 1.790 1.830 1.770 1.850 8,000 1.8100 -1.08%
2023-11-07 0 1.860 1.810 1.850 1.820 1.900 16,000 29,600 1.8500 1.860 1.810 1.850 1.820 1.900 16,000 1.8500 -0.53%
2023-11-06 0 1.870 1.820 1.870 1.810 1.940 28,480 52,904 1.8576 1.870 1.820 1.870 1.810 1.940 28,480 1.8576 0.54%
2023-11-03 0 1.860 1.780 1.840 1.770 1.870 88,000 161,840 1.8391 1.860 1.780 1.840 1.770 1.870 88,000 1.8391 0.54%
2023-11-02 0 1.850 1.800 1.850 1.720 1.880 281,200 517,467 1.8402 1.850 1.800 1.850 1.720 1.880 281,200 1.8402 1.65%
2023-11-01 0 1.820 1.800 1.820 1.740 1.900 1,684,160 3,082,067 1.8300 1.820 1.800 1.820 1.740 1.900 1,684,160 1.8300 8.33%
2023-10-31 0 1.680 1.680 1.720 1.680 1.930 1,316,000 2,457,400 1.8673 1.680 1.680 1.720 1.680 1.930 1,316,000 1.8673 0.00%
2023-10-30 0 1.680 1.680 1.690 1.670 1.880 6,068,000 10,804,520 1.7806 1.680 1.680 1.690 1.670 1.880 6,068,000 1.7806 5.00%
2023-10-27 0 1.600 1.590 1.630 1.600 1.630 12,000 19,320 1.6100 1.600 1.590 1.630 1.600 1.630 12,000 1.6100 -0.62%
2023-10-26 0 1.610 1.600 1.610 1.550 1.640 472,000 768,600 1.6284 1.610 1.600 1.610 1.550 1.640 472,000 1.6284 -4.73%
2023-10-25 0 1.690 1.600 1.690 - - 0 0 - 1.690 1.600 1.690 - - 0 - -0.59%
2023-10-24 0 1.700 1.600 1.700 1.660 1.700 60,800 101,568 1.6705 1.700 1.600 1.700 1.660 1.700 60,800 1.6705 2.41%
2023-10-20 0 1.660 1.580 1.660 1.520 1.680 1,068,000 1,769,040 1.6564 1.660 1.580 1.660 1.520 1.680 1,068,000 1.6564 1.84%
2023-10-19 0 1.630 1.570 1.630 1.570 1.630 136,000 218,800 1.6088 1.630 1.570 1.630 1.570 1.630 136,000 1.6088 1.87%
2023-10-18 0 1.600 1.560 1.600 1.530 1.600 65,600 101,540 1.5479 1.600 1.560 1.600 1.530 1.600 65,600 1.5479 0.00%
2023-10-17 0 1.600 1.550 1.600 1.550 1.600 60,000 93,920 1.5653 1.600 1.550 1.600 1.550 1.600 60,000 1.5653 0.63%
2023-10-16 0 1.590 1.550 1.600 1.600 1.600 8,000 12,800 1.6000 1.590 1.550 1.600 1.600 1.600 8,000 1.6000 -5.92%
2023-10-13 0 1.690 1.500 1.610 1.500 1.710 132,000 207,880 1.5748 1.690 1.500 1.610 1.500 1.710 132,000 1.5748 10.46%
2023-10-12 0 1.530 1.500 1.540 1.500 1.550 60,000 91,120 1.5187 1.530 1.500 1.540 1.500 1.550 60,000 1.5187 -4.38%
2023-10-11 0 1.600 1.560 1.590 1.570 1.600 44,000 69,560 1.5809 1.600 1.560 1.590 1.570 1.600 44,000 1.5809 1.27%
2023-10-10 0 1.580 1.570 1.610 1.580 1.620 164,000 264,400 1.6122 1.580 1.570 1.610 1.580 1.620 164,000 1.6122 -4.24%
2023-10-09 0 1.650 1.610 1.640 1.600 1.650 32,000 51,560 1.6113 1.650 1.610 1.640 1.600 1.650 32,000 1.6113 -6.25%
2023-10-06 0 1.760 1.580 1.760 1.580 1.760 232,000 382,480 1.6486 1.760 1.580 1.760 1.580 1.760 232,000 1.6486 10.00%
2023-10-05 0 1.600 1.580 1.600 1.590 1.760 88,000 143,520 1.6309 1.600 1.580 1.600 1.590 1.760 88,000 1.6309 -9.09%
2023-10-04 0 1.760 1.660 1.760 1.480 1.800 1,500,000 2,386,560 1.5910 1.760 1.660 1.760 1.480 1.800 1,500,000 1.5910 17.33%
2023-10-03 0 1.500 1.460 1.490 1.430 1.590 4,100,000 6,043,320 1.4740 1.500 1.460 1.490 1.430 1.590 4,100,000 1.4740 -10.71%
2023-09-29 0 1.680 1.580 1.600 1.500 1.680 1,234,400 1,906,920 1.5448 1.680 1.580 1.600 1.500 1.680 1,234,400 1.5448 9.80%
2023-09-28 0 1.530 1.500 1.510 1.500 1.550 72,000 109,680 1.5233 1.530 1.500 1.510 1.500 1.550 72,000 1.5233 0.66%
2023-09-27 0 1.520 1.480 1.520 1.480 1.550 216,000 327,160 1.5146 1.520 1.480 1.520 1.480 1.550 216,000 1.5146 -8.43%
2023-09-26 0 1.660 1.540 1.660 1.480 1.660 208,000 321,160 1.5440 1.660 1.540 1.660 1.480 1.660 208,000 1.5440 10.67%
2023-09-25 0 1.500 1.500 1.540 1.500 1.540 764,000 1,147,760 1.5023 1.500 1.500 1.540 1.500 1.540 764,000 1.5023 -9.09%
2023-09-22 0 1.650 1.560 1.650 1.560 1.650 68,000 107,720 1.5841 1.650 1.560 1.650 1.560 1.650 68,000 1.5841 5.77%
2023-09-21 0 1.560 1.510 1.560 1.470 1.630 3,084,000 4,691,680 1.5213 1.560 1.510 1.560 1.470 1.630 3,084,000 1.5213 2.63%
2023-09-20 0 1.520 1.470 1.500 1.470 1.590 980,400 1,457,212 1.4863 1.520 1.470 1.500 1.470 1.590 980,400 1.4863 -1.30%
2023-09-19 0 1.540 1.460 1.500 1.440 1.550 3,196,000 4,680,280 1.4644 1.540 1.460 1.500 1.440 1.550 3,196,000 1.4644 4.05%
2023-09-18 0 1.480 1.460 1.480 1.470 1.490 2,960,000 4,378,760 1.4793 1.480 1.460 1.480 1.470 1.490 2,960,000 1.4793 -1.33%
2023-09-15 0 1.500 1.470 1.480 1.410 1.500 3,760,000 5,431,480 1.4445 1.500 1.470 1.480 1.410 1.500 3,760,000 1.4445 1.35%
2023-09-14 0 1.480 1.450 1.480 1.460 1.480 2,512,000 3,672,680 1.4621 1.480 1.450 1.480 1.460 1.480 2,512,000 1.4621 0.00%
2023-09-13 0 1.480 1.470 1.480 1.440 1.520 2,732,000 4,024,200 1.4730 1.480 1.470 1.480 1.440 1.520 2,732,000 1.4730 0.68%
2023-09-12 0 1.470 1.460 1.470 1.450 1.480 2,628,000 3,847,360 1.4640 1.470 1.460 1.470 1.450 1.480 2,628,000 1.4640 -0.68%
2023-09-11 0 1.480 1.450 1.470 1.460 1.480 932,000 1,366,200 1.4659 1.480 1.450 1.470 1.460 1.480 932,000 1.4659 0.00%
2023-09-07 0 1.480 1.450 1.480 - - 0 0 - 1.480 1.450 1.480 - - 0 - 0.00%
2023-09-06 0 1.480 1.440 1.480 - - 0 0 - 1.480 1.440 1.480 - - 0 - 0.00%
2023-09-05 0 1.480 1.450 1.480 1.450 1.480 12,000 17,560 1.4633 1.480 1.450 1.480 1.450 1.480 12,000 1.4633 -0.67%
2023-09-04 0 1.490 1.450 1.470 1.450 1.490 724,000 1,055,000 1.4572 1.490 1.450 1.470 1.450 1.490 724,000 1.4572 -3.25%
2023-08-31 0 1.540 1.460 1.540 1.450 1.540 964,000 1,406,320 1.4588 1.540 1.460 1.540 1.450 1.540 964,000 1.4588 3.36%
2023-08-30 0 1.490 1.470 1.490 1.480 1.490 312,000 461,840 1.4803 1.490 1.470 1.490 1.480 1.490 312,000 1.4803 -0.67%
2023-08-29 0 1.500 1.470 1.500 1.450 1.500 176,000 263,080 1.4948 1.500 1.470 1.500 1.450 1.500 176,000 1.4948 -0.66%
2023-08-28 0 1.510 1.480 1.520 1.490 1.510 64,000 96,280 1.5044 1.510 1.480 1.520 1.490 1.510 64,000 1.5044 -3.21%
2023-08-25 0 1.560 1.490 1.500 1.500 1.560 40,000 60,600 1.5150 1.560 1.490 1.500 1.500 1.560 40,000 1.5150 4.70%
2023-08-24 0 1.490 1.490 1.500 - - 0 0 - 1.490 1.490 1.500 - - 0 - 0.00%
2023-08-23 0 1.490 1.480 1.490 1.490 1.490 256,000 381,440 1.4900 1.490 1.480 1.490 1.490 1.490 256,000 1.4900 -0.67%
2023-08-22 0 1.500 1.480 1.500 1.490 1.500 216,000 321,880 1.4902 1.500 1.480 1.500 1.490 1.500 216,000 1.4902 0.00%
2023-08-21 0 1.500 1.490 1.500 1.500 1.550 1,028,000 1,543,280 1.5012 1.500 1.490 1.500 1.500 1.550 1,028,000 1.5012 -3.23%
2023-08-18 0 1.550 1.490 1.540 1.480 1.550 1,024,080 1,516,476 1.4808 1.550 1.490 1.540 1.480 1.550 1,024,080 1.4808 4.03%
2023-08-17 0 1.490 1.480 1.500 1.490 1.550 524,000 781,800 1.4920 1.490 1.480 1.500 1.490 1.550 524,000 1.4920 -1.32%
2023-08-16 0 1.510 1.490 1.510 1.510 1.510 180,000 271,800 1.5100 1.510 1.490 1.510 1.510 1.510 180,000 1.5100 0.00%
2023-08-15 0 1.510 1.490 1.510 1.510 1.520 24,000 36,440 1.5183 1.510 1.490 1.510 1.510 1.520 24,000 1.5183 -0.66%
2023-08-14 0 1.520 1.520 1.530 1.520 1.620 28,000 43,280 1.5457 1.520 1.520 1.530 1.520 1.620 28,000 1.5457 -6.17%
2023-08-11 0 1.620 1.510 1.590 1.490 1.620 160,000 243,112 1.5195 1.620 1.510 1.590 1.490 1.620 160,000 1.5195 7.28%
2023-08-10 0 1.510 1.490 1.510 - - 0 0 - 1.510 1.490 1.510 - - 0 - 0.00%
2023-08-09 0 1.510 1.490 1.510 - - 0 0 - 1.510 1.490 1.510 - - 0 - 0.00%
2023-08-08 0 1.510 1.500 1.520 1.510 1.540 344,000 525,080 1.5264 1.510 1.500 1.520 1.510 1.540 344,000 1.5264 -1.95%
2023-08-07 0 1.540 1.530 1.540 1.550 1.550 362,320 561,480 1.5497 1.540 1.530 1.540 1.550 1.550 362,320 1.5497 -3.14%
2023-08-04 0 1.590 1.530 1.580 1.530 1.600 84,000 131,200 1.5619 1.590 1.530 1.580 1.530 1.600 84,000 1.5619 2.58%
2023-08-03 0 1.550 1.500 1.550 1.520 1.550 12,000 18,360 1.5300 1.550 1.500 1.550 1.520 1.550 12,000 1.5300 1.31%
2023-08-02 0 1.530 1.510 1.530 1.510 1.580 188,000 287,040 1.5268 1.530 1.510 1.530 1.510 1.580 188,000 1.5268 -0.65%
2023-08-01 0 1.540 1.530 1.550 1.540 1.560 292,000 455,400 1.5596 1.540 1.530 1.550 1.540 1.560 292,000 1.5596 -3.75%
2023-07-31 0 1.600 1.550 1.590 1.550 1.670 564,000 877,200 1.5553 1.600 1.550 1.590 1.550 1.670 564,000 1.5553 0.63%
2023-07-28 0 1.590 1.560 1.590 1.530 1.610 69,600 108,416 1.5577 1.590 1.560 1.590 1.530 1.610 69,600 1.5577 1.92%
2023-07-27 0 1.560 1.540 1.570 1.540 1.660 164,000 258,360 1.5754 1.560 1.540 1.570 1.540 1.660 164,000 1.5754 0.00%
2023-07-26 0 1.560 1.550 1.570 1.560 1.650 20,000 31,640 1.5820 1.560 1.550 1.570 1.560 1.650 20,000 1.5820 -0.64%
2023-07-25 0 1.570 1.560 1.570 1.560 1.740 736,000 1,156,160 1.5709 1.570 1.560 1.570 1.560 1.740 736,000 1.5709 -0.63%
2023-07-24 0 1.580 1.550 1.580 1.560 1.800 80,000 127,160 1.5895 1.580 1.550 1.580 1.560 1.800 80,000 1.5895 -0.63%
2023-07-21 0 1.590 1.550 1.590 1.550 1.720 96,000 152,560 1.5892 1.590 1.550 1.590 1.550 1.720 96,000 1.5892 0.63%
2023-07-20 0 1.580 1.540 1.580 1.550 1.590 220,000 347,040 1.5775 1.580 1.540 1.580 1.550 1.590 220,000 1.5775 0.64%
2023-07-19 0 1.570 1.560 1.580 1.560 1.620 96,000 151,440 1.5775 1.570 1.560 1.580 1.560 1.620 96,000 1.5775 -0.63%
2023-07-18 0 1.580 1.570 1.580 1.580 1.610 148,000 235,360 1.5903 1.580 1.570 1.580 1.580 1.610 148,000 1.5903 -4.24%
2023-07-14 0 1.650 1.580 1.640 1.490 1.680 164,000 263,240 1.6051 1.650 1.580 1.640 1.490 1.680 164,000 1.6051 8.55%
2023-07-13 0 1.520 1.510 1.520 1.510 1.600 180,000 279,600 1.5533 1.520 1.510 1.520 1.510 1.600 180,000 1.5533 -3.18%
2023-07-12 0 1.570 1.500 1.600 - - 0 0 - 1.570 1.500 1.600 - - 0 - 0.00%
2023-07-11 0 1.570 1.530 1.590 - - 0 0 - 1.570 1.530 1.590 - - 0 - 0.00%
2023-07-10 0 1.570 1.530 1.570 - - 0 0 - 1.570 1.530 1.570 - - 0 - -1.26%
2023-07-07 0 1.590 1.560 1.590 1.570 1.590 584,000 926,040 1.5857 1.590 1.560 1.590 1.570 1.590 584,000 1.5857 -0.62%
2023-07-06 0 1.600 1.590 1.600 - - 0 0 - 1.600 1.590 1.600 - - 0 - 0.00%
2023-07-05 0 1.600 1.590 1.600 - - 0 0 - 1.600 1.590 1.600 - - 0 - 0.00%
2023-07-04 0 1.600 1.590 1.600 - - 0 0 - 1.600 1.590 1.600 - - 0 - 0.00%
2023-07-03 0 1.600 1.590 1.620 1.600 1.790 156,000 253,120 1.6226 1.600 1.590 1.620 1.600 1.790 156,000 1.6226 -8.05%
2023-06-30 0 1.740 1.570 1.750 1.580 1.740 96,000 158,640 1.6525 1.740 1.570 1.750 1.580 1.740 96,000 1.6525 11.54%
2023-06-29 0 1.560 1.560 1.590 - - 0 0 - 1.560 1.560 1.590 - - 0 - 0.00%
2023-06-28 0 1.560 1.560 1.590 1.560 1.560 8,000 12,480 1.5600 1.560 1.560 1.590 1.560 1.560 8,000 1.5600 -3.11%
2023-06-27 0 1.610 1.560 1.620 1.570 1.710 3,407,280 5,571,570 1.6352 1.610 1.560 1.620 1.570 1.710 3,407,280 1.6352 -3.01%
2023-06-26 0 1.660 1.580 1.660 - - 0 0 - 1.660 1.580 1.660 - - 0 - -1.19%
2023-06-23 0 1.680 1.600 1.680 1.650 1.680 12,000 19,920 1.6600 1.680 1.600 1.680 1.650 1.680 12,000 1.6600 1.82%
2023-06-21 0 1.650 1.580 1.660 1.570 1.780 16,000 26,320 1.6450 1.650 1.580 1.660 1.570 1.780 16,000 1.6450 2.48%
2023-06-20 0 1.610 1.570 1.640 - - 0 0 - 1.610 1.570 1.640 - - 0 - 0.00%
2023-06-19 0 1.610 1.590 1.660 1.600 1.720 3,068,000 5,118,320 1.6683 1.610 1.590 1.660 1.600 1.720 3,068,000 1.6683 -4.17%
2023-06-16 0 1.680 1.590 1.680 1.670 1.680 8,000 13,400 1.6750 1.680 1.590 1.680 1.670 1.680 8,000 1.6750 0.00%
2023-06-15 0 1.680 1.560 1.670 1.650 1.680 12,000 20,000 1.6667 1.680 1.560 1.670 1.650 1.680 12,000 1.6667 3.07%
2023-06-14 0 1.630 1.550 1.620 1.550 1.630 44,000 69,640 1.5827 1.630 1.550 1.620 1.550 1.630 44,000 1.5827 0.62%
2023-06-13 0 1.620 1.580 1.660 1.590 1.680 656,000 1,050,240 1.6010 1.620 1.580 1.660 1.590 1.680 656,000 1.6010 -2.99%
2023-06-12 0 1.670 1.570 1.660 1.570 1.770 8,000 13,360 1.6700 1.670 1.570 1.660 1.570 1.770 8,000 1.6700 0.60%
2023-06-09 0 1.660 1.600 1.650 1.540 1.660 44,000 70,760 1.6082 1.660 1.600 1.650 1.540 1.660 44,000 1.6082 8.50%
2023-06-08 0 1.530 1.520 1.550 1.530 1.580 28,000 43,560 1.5557 1.530 1.520 1.550 1.530 1.580 28,000 1.5557 -2.55%
2023-06-07 0 1.570 1.550 1.600 - - 0 0 - 1.570 1.550 1.600 - - 0 - 0.00%
2023-06-06 0 1.570 1.540 1.600 - - 0 0 - 1.570 1.540 1.600 - - 0 - 0.00%
2023-06-05 0 1.570 1.560 1.590 1.570 1.780 76,000 120,440 1.5847 1.570 1.560 1.590 1.570 1.780 76,000 1.5847 -5.42%
2023-06-02 0 1.660 1.540 1.650 1.520 1.670 64,000 102,720 1.6050 1.660 1.540 1.650 1.520 1.670 64,000 1.6050 5.73%
2023-06-01 0 1.570 1.500 1.580 1.570 1.570 8,000 12,560 1.5700 1.570 1.500 1.580 1.570 1.570 8,000 1.5700 -0.63%
2023-05-31 0 1.580 1.530 1.580 - - 0 0 - 1.580 1.530 1.580 - - 0 - -1.25%
2023-05-30 0 1.600 1.530 1.590 1.540 1.600 16,000 25,120 1.5700 1.600 1.530 1.590 1.540 1.600 16,000 1.5700 0.63%
2023-05-29 0 1.590 1.540 1.620 - - 0 0 - 1.590 1.540 1.620 - - 0 - 0.00%
2023-05-25 0 1.590 1.550 1.570 1.540 1.690 136,000 212,680 1.5638 1.590 1.550 1.570 1.540 1.690 136,000 1.5638 0.63%
2023-05-24 0 1.580 1.570 1.610 1.580 1.630 24,000 38,920 1.6217 1.580 1.570 1.610 1.580 1.630 24,000 1.6217 -3.07%
2023-05-23 0 1.630 1.580 1.620 - - 0 0 - 1.630 1.580 1.620 - - 0 - 0.00%
2023-05-22 0 1.630 1.590 1.630 1.580 1.810 196,000 312,560 1.5947 1.630 1.590 1.630 1.580 1.810 196,000 1.5947 -3.55%
2023-05-19 0 1.690 1.560 1.690 1.580 1.690 44,000 72,080 1.6382 1.690 1.560 1.690 1.580 1.690 44,000 1.6382 3.68%
2023-05-18 0 1.630 1.540 1.630 1.560 1.630 28,000 45,160 1.6129 1.630 1.540 1.630 1.560 1.630 28,000 1.6129 0.00%
2023-05-17 0 1.630 1.540 1.620 - - 0 0 - 1.630 1.540 1.620 - - 0 - -0.61%
2023-05-16 0 1.640 1.530 1.640 1.540 1.640 12,000 19,280 1.6067 1.640 1.530 1.640 1.540 1.640 12,000 1.6067 5.13%
2023-05-15 0 1.560 1.550 1.580 1.540 1.880 117,200 199,592 1.7030 1.560 1.550 1.580 1.540 1.880 117,200 1.7030 -5.45%
2023-05-12 0 1.650 1.580 1.650 1.470 1.830 128,000 207,560 1.6216 1.650 1.580 1.650 1.470 1.830 128,000 1.6216 8.55%
2023-05-11 0 1.520 1.490 1.520 1.510 1.520 32,000 48,600 1.5188 1.520 1.490 1.520 1.510 1.520 32,000 1.5188 -2.56%
2023-05-10 0 1.560 1.510 1.530 1.510 1.560 60,000 91,640 1.5273 1.560 1.510 1.530 1.510 1.560 60,000 1.5273 -2.50%
2023-05-09 0 1.600 1.520 1.600 - - 0 0 - 1.600 1.520 1.600 - - 0 - 0.00%
2023-05-08 0 1.600 1.530 1.600 - - 0 0 - 1.600 1.530 1.600 - - 0 - 0.00%
2023-05-05 0 1.600 1.550 1.600 1.500 1.600 64,000 100,120 1.5644 1.600 1.550 1.600 1.500 1.600 64,000 1.5644 4.58%
2023-05-04 0 1.530 1.500 1.530 - - 0 0 - 1.530 1.500 1.530 - - 0 - 0.00%
2023-05-03 0 1.530 1.450 1.530 1.420 1.530 2,096,000 3,014,760 1.4383 1.530 1.450 1.530 1.420 1.530 2,096,000 1.4383 3.38%
2023-05-02 0 1.480 1.470 1.500 1.480 1.550 2,040,000 3,024,040 1.4824 1.480 1.470 1.500 1.480 1.550 2,040,000 1.4824 -8.64%
2023-04-28 0 1.620 1.520 1.620 1.500 1.620 80,000 124,600 1.5575 1.620 1.520 1.620 1.500 1.620 80,000 1.5575 4.52%
2023-04-27 0 1.550 1.510 1.550 1.500 1.550 392,000 592,480 1.5114 1.550 1.510 1.550 1.500 1.550 392,000 1.5114 -1.90%
2023-04-26 0 1.580 1.520 1.570 1.550 1.580 88,000 138,120 1.5695 1.580 1.520 1.570 1.550 1.580 88,000 1.5695 0.00%
2023-04-25 0 1.580 1.530 1.580 - - 0 0 - 1.580 1.530 1.580 - - 0 - 0.00%
2023-04-24 0 1.580 1.530 1.570 1.510 1.610 1,708,000 2,649,320 1.5511 1.580 1.530 1.570 1.510 1.610 1,708,000 1.5511 -4.24%
2023-04-21 0 1.650 1.580 1.640 1.630 1.650 16,000 26,200 1.6375 1.650 1.580 1.640 1.630 1.650 16,000 1.6375 1.23%
2023-04-20 0 1.630 1.580 1.630 1.630 1.630 104,000 169,520 1.6300 1.630 1.580 1.630 1.630 1.630 104,000 1.6300 0.00%
2023-04-19 0 1.630 1.580 1.630 - - 0 0 - 1.630 1.580 1.630 - - 0 - 0.00%
2023-04-18 0 1.630 1.580 1.620 1.600 1.640 404,000 662,400 1.6396 1.630 1.580 1.620 1.600 1.640 404,000 1.6396 0.00%
2023-04-17 0 1.630 1.620 1.650 1.620 1.630 52,000 84,720 1.6292 1.630 1.620 1.650 1.620 1.630 52,000 1.6292 -2.98%
2023-04-14 0 1.680 1.640 1.660 1.590 1.690 444,000 713,600 1.6072 1.680 1.640 1.660 1.590 1.690 444,000 1.6072 2.44%
2023-04-13 0 1.640 1.590 1.620 1.570 1.780 1,284,000 2,029,440 1.5806 1.640 1.590 1.620 1.570 1.780 1,284,000 1.5806 -7.87%
2023-04-12 0 1.780 1.640 1.780 1.640 1.790 8,000 13,720 1.7150 1.780 1.640 1.780 1.640 1.790 8,000 1.7150 4.71%
2023-04-11 0 1.700 1.600 1.700 1.720 1.800 12,000 20,960 1.7467 1.700 1.600 1.700 1.720 1.800 12,000 1.7467 0.59%
2023-04-06 0 1.690 1.630 1.690 1.690 1.770 20,000 34,400 1.7200 1.690 1.630 1.690 1.690 1.770 20,000 1.7200 0.00%
2023-04-04 0 1.690 1.600 1.700 - - 0 0 - 1.690 1.600 1.700 - - 0 - 0.00%
2023-04-03 0 1.690 1.620 1.690 1.630 1.720 164,000 281,240 1.7149 1.690 1.620 1.690 1.630 1.720 164,000 1.7149 -3.43%
2023-03-31 0 1.750 1.610 1.750 1.540 1.790 212,000 355,080 1.6749 1.750 1.610 1.750 1.540 1.790 212,000 1.6749 9.37%
2023-03-30 0 1.600 1.570 1.620 1.580 1.600 3,248,000 5,196,720 1.6000 1.600 1.570 1.620 1.580 1.600 3,248,000 1.6000 -1.84%
2023-03-29 0 1.630 1.590 1.620 1.550 1.640 844,000 1,334,720 1.5814 1.630 1.590 1.620 1.550 1.640 844,000 1.5814 1.87%
2023-03-28 0 1.600 1.590 1.620 1.600 1.700 96,000 160,000 1.6667 1.600 1.590 1.620 1.600 1.700 96,000 1.6667 -5.88%
2023-03-27 0 1.700 1.610 1.700 - - 0 0 - 1.700 1.610 1.700 - - 0 - 0.00%
2023-03-24 0 1.700 1.630 1.700 1.600 1.710 32,000 52,960 1.6550 1.700 1.630 1.700 1.600 1.710 32,000 1.6550 1.19%
2023-03-23 0 1.680 1.620 1.730 - - 0 0 - 1.680 1.620 1.730 - - 0 - 0.00%
2023-03-22 0 1.680 1.620 1.680 1.680 1.780 256,000 430,480 1.6816 1.680 1.620 1.680 1.680 1.780 256,000 1.6816 1.20%
2023-03-21 0 1.660 1.620 1.690 - - 0 0 - 1.660 1.620 1.690 - - 0 - 0.00%
2023-03-20 0 1.660 1.650 1.700 1.660 1.860 52,000 90,520 1.7408 1.660 1.650 1.700 1.660 1.860 52,000 1.7408 -8.79%
2023-03-17 0 1.820 1.670 1.820 1.570 1.840 88,000 149,040 1.6936 1.820 1.670 1.820 1.570 1.840 88,000 1.6936 11.66%
2023-03-16 0 1.630 1.570 1.640 1.580 1.660 56,800 91,520 1.6113 1.630 1.570 1.640 1.580 1.660 56,800 1.6113 -1.21%
2023-03-15 0 1.650 1.560 1.670 1.640 1.750 20,000 33,680 1.6840 1.650 1.560 1.670 1.640 1.750 20,000 1.6840 -2.94%
2023-03-14 0 1.700 1.660 1.700 1.660 1.840 60,000 103,960 1.7327 1.700 1.660 1.700 1.660 1.840 60,000 1.7327 -0.58%
2023-03-13 0 1.710 1.670 1.720 1.670 1.890 145,920 248,808 1.7051 1.710 1.670 1.720 1.670 1.890 145,920 1.7051 -0.58%
2023-03-10 0 1.720 1.680 1.810 1.670 1.810 48,000 83,120 1.7317 1.720 1.680 1.810 1.670 1.810 48,000 1.7317 0.58%
2023-03-09 0 1.710 1.670 1.760 1.670 1.780 12,000 20,600 1.7167 1.710 1.670 1.760 1.670 1.780 12,000 1.7167 0.00%
2023-03-08 0 1.710 1.680 1.820 1.690 1.830 44,800 77,216 1.7236 1.710 1.680 1.820 1.690 1.830 44,800 1.7236 -0.58%
2023-03-07 0 1.720 1.660 1.790 1.660 1.940 12,000 21,600 1.8000 1.720 1.660 1.790 1.660 1.940 12,000 1.8000 -0.58%
2023-03-06 0 1.730 1.720 1.790 1.640 2.030 104,000 188,400 1.8115 1.730 1.720 1.790 1.640 2.030 104,000 1.8115 -3.35%
2023-03-03 0 1.790 1.690 1.790 1.600 1.820 148,000 255,520 1.7265 1.790 1.690 1.790 1.600 1.820 148,000 1.7265 2.29%
2023-03-02 0 1.750 1.680 1.750 - - 0 0 - 1.750 1.680 1.750 - - 0 - 0.00%
2023-03-01 0 1.750 1.710 1.750 1.740 1.890 44,800 81,560 1.8205 1.750 1.710 1.750 1.740 1.890 44,800 1.8205 -0.57%
2023-02-28 0 1.760 1.690 1.780 1.670 1.970 372,000 687,320 1.8476 1.760 1.690 1.780 1.670 1.970 372,000 1.8476 -1.12%
2023-02-27 0 1.780 1.650 1.700 1.630 2.090 826,480 1,428,378 1.7283 1.780 1.650 1.700 1.630 2.090 826,480 1.7283 -2.73%
2023-02-24 0 1.830 1.620 1.830 1.620 1.830 184,000 306,600 1.6663 1.830 1.620 1.830 1.620 1.830 184,000 1.6663 9.58%
2023-02-23 0 1.670 1.620 1.680 1.600 1.670 196,000 314,240 1.6033 1.670 1.620 1.680 1.600 1.670 196,000 1.6033 2.45%
2023-02-22 0 1.630 1.590 1.680 1.630 1.630 104,000 169,520 1.6300 1.630 1.590 1.680 1.630 1.630 104,000 1.6300 1.24%
2023-02-21 0 1.610 1.580 1.680 - - 0 0 - 1.610 1.580 1.680 - - 0 - 0.00%
2023-02-20 0 1.610 1.600 1.680 1.610 1.640 140,000 229,120 1.6366 1.610 1.600 1.680 1.610 1.640 140,000 1.6366 -3.01%
2023-02-17 0 1.660 1.620 1.660 1.560 1.700 652,000 1,059,240 1.6246 1.660 1.620 1.660 1.560 1.700 652,000 1.6246 5.73%
2023-02-16 0 1.570 1.560 1.610 1.560 1.640 512,000 837,400 1.6355 1.570 1.560 1.610 1.560 1.640 512,000 1.6355 -1.87%
2023-02-15 0 1.600 1.560 1.600 1.540 1.600 72,400 113,808 1.5719 1.600 1.560 1.600 1.540 1.600 72,400 1.5719 1.91%
2023-02-14 0 1.570 1.550 1.600 1.550 1.570 608,000 942,560 1.5503 1.570 1.550 1.600 1.550 1.570 608,000 1.5503 -2.48%
2023-02-13 0 1.610 1.570 1.580 1.550 1.630 656,000 1,030,240 1.5705 1.610 1.570 1.580 1.550 1.630 656,000 1.5705 -5.29%
2023-02-10 0 1.700 1.600 1.700 1.610 1.700 116,000 190,160 1.6393 1.700 1.600 1.700 1.610 1.700 116,000 1.6393 4.29%
2023-02-09 0 1.630 1.620 1.700 1.630 1.630 8,000 13,040 1.6300 1.630 1.620 1.700 1.630 1.630 8,000 1.6300 0.00%
2023-02-08 0 1.630 1.610 1.630 - - 0 0 - 1.630 1.610 1.630 - - 0 - 0.00%
2023-02-07 0 1.630 1.600 1.700 - - 0 0 - 1.630 1.600 1.700 - - 0 - 0.00%
2023-02-06 0 1.630 1.600 1.680 1.610 1.650 204,000 334,440 1.6394 1.630 1.600 1.680 1.610 1.650 204,000 1.6394 -2.98%
2023-02-03 0 1.680 1.610 1.680 1.660 1.680 52,000 86,720 1.6677 1.680 1.610 1.680 1.660 1.680 52,000 1.6677 0.00%
2023-02-02 0 1.680 1.610 1.680 1.680 1.730 12,000 20,520 1.7100 1.680 1.610 1.680 1.680 1.730 12,000 1.7100 1.20%
2023-02-01 0 1.660 1.610 1.660 1.660 1.660 4,000 6,640 1.6600 1.660 1.610 1.660 1.660 1.660 4,000 1.6600 3.75%
2023-01-31 0 1.600 1.590 1.660 1.590 1.630 380,560 612,382 1.6092 1.600 1.590 1.660 1.590 1.630 380,560 1.6092 -4.19%
2023-01-30 0 1.670 1.600 1.670 1.630 1.680 1,280,000 2,086,760 1.6303 1.670 1.600 1.670 1.630 1.680 1,280,000 1.6303 0.00%
2023-01-27 0 1.670 1.600 1.670 1.610 1.670 20,000 32,880 1.6440 1.670 1.600 1.670 1.610 1.670 20,000 1.6440 3.09%
2023-01-26 0 1.620 1.610 1.650 1.620 1.620 4,000 6,480 1.6200 1.620 1.610 1.650 1.620 1.620 4,000 1.6200 -6.90%
2023-01-20 0 1.740 1.580 1.740 1.580 1.740 24,000 39,440 1.6433 1.740 1.580 1.740 1.580 1.740 24,000 1.6433 7.41%
2023-01-19 0 1.620 1.580 1.710 - - 0 0 - 1.620 1.580 1.710 - - 0 - 0.00%
2023-01-18 0 1.620 1.610 1.690 1.600 1.670 508,000 847,880 1.6691 1.620 1.610 1.690 1.600 1.670 508,000 1.6691 -6.36%
2023-01-17 0 1.730 1.600 1.740 - - 0 0 - 1.730 1.600 1.740 - - 0 - 0.00%
2023-01-16 0 1.730 1.650 1.730 - - 0 0 - 1.730 1.650 1.730 - - 0 - -1.14%
2023-01-13 0 1.750 1.650 1.740 1.610 1.750 20,800 34,296 1.6488 1.750 1.650 1.740 1.610 1.750 20,800 1.6488 6.06%
2023-01-12 0 1.650 1.590 1.650 - - 0 0 - 1.650 1.590 1.650 - - 0 - 0.00%
2023-01-11 0 1.650 1.630 1.650 - - 0 0 - 1.650 1.630 1.650 - - 0 - -2.37%
2023-01-10 0 1.690 1.610 1.690 1.610 1.690 2,356,000 3,836,960 1.6286 1.690 1.610 1.690 1.610 1.690 2,356,000 1.6286 4.32%
2023-01-09 0 1.620 1.600 1.680 1.570 1.730 76,000 124,480 1.6379 1.620 1.600 1.680 1.570 1.730 76,000 1.6379 1.89%
2023-01-06 0 1.590 1.580 1.640 1.550 1.650 1,568,000 2,448,720 1.5617 1.590 1.580 1.640 1.550 1.650 1,568,000 1.5617 -2.45%
2023-01-05 0 1.630 1.590 1.630 1.600 1.780 1,040,000 1,676,560 1.6121 1.630 1.590 1.630 1.600 1.780 1,040,000 1.6121 -2.98%
2023-01-04 0 1.680 1.590 1.690 1.560 1.680 357,300 561,141 1.5705 1.680 1.590 1.690 1.560 1.680 357,300 1.5705 -4.00%
2023-01-03 0 1.750 1.600 1.750 - - 0 0 - 1.750 1.600 1.750 - - 0 - -1.69%
2022-12-30 0 1.780 1.650 1.780 1.560 1.840 672,000 1,101,760 1.6395 1.780 1.650 1.780 1.560 1.840 672,000 1.6395 9.88%
2022-12-29 0 1.620 1.560 1.620 1.570 1.620 496,000 788,960 1.5906 1.620 1.560 1.620 1.570 1.620 496,000 1.5906 -0.61%
2022-12-28 0 1.630 1.580 1.630 1.570 1.630 1,752,000 2,832,960 1.6170 1.630 1.580 1.630 1.570 1.630 1,752,000 1.6170 2.52%
2022-12-23 0 1.590 1.550 1.600 1.470 1.600 128,000 197,000 1.5391 1.590 1.550 1.600 1.470 1.600 128,000 1.5391 4.61%
2022-12-22 0 1.520 1.510 1.540 1.460 1.550 1,452,000 2,122,960 1.4621 1.520 1.510 1.540 1.460 1.550 1,452,000 1.4621 0.00%
2022-12-21 0 1.520 1.500 1.570 1.510 1.540 348,000 531,920 1.5285 1.520 1.500 1.570 1.510 1.540 348,000 1.5285 -1.94%
2022-12-20 0 1.550 1.510 1.600 1.520 1.590 134,400 212,048 1.5777 1.550 1.510 1.600 1.520 1.590 134,400 1.5777 -3.13%
2022-12-19 0 1.600 1.530 1.610 1.530 1.610 2,056,000 3,199,680 1.5563 1.600 1.530 1.610 1.530 1.610 2,056,000 1.5563 -3.03%
2022-12-16 0 1.650 1.600 1.650 1.580 1.730 360,000 603,400 1.6761 1.650 1.600 1.650 1.580 1.730 360,000 1.6761 5.77%
2022-12-15 0 1.560 1.560 1.630 1.540 1.620 306,000 495,280 1.6186 1.560 1.560 1.630 1.540 1.620 306,000 1.6186 -3.70%
2022-12-14 0 1.620 1.510 1.640 - - 0 0 - 1.620 1.510 1.640 - - 0 - 0.00%
2022-12-13 0 1.620 1.620 1.640 1.620 1.640 48,000 78,520 1.6358 1.620 1.620 1.640 1.620 1.640 48,000 1.6358 -0.61%
2022-12-12 0 1.630 1.630 1.690 1.630 1.680 88,000 147,560 1.6768 1.630 1.630 1.690 1.630 1.680 88,000 1.6768 -5.23%
2022-12-09 0 1.720 1.640 1.720 1.640 1.840 124,000 217,640 1.7552 1.720 1.640 1.720 1.640 1.840 124,000 1.7552 5.52%
2022-12-08 0 1.630 1.590 1.630 - - 0 0 - 1.630 1.590 1.630 - - 0 - 0.00%
2022-12-07 0 1.630 1.600 1.680 1.630 1.650 1,004,000 1,656,520 1.6499 1.630 1.600 1.680 1.630 1.650 1,004,000 1.6499 -2.40%
2022-12-06 0 1.670 1.650 1.680 1.660 1.670 4,496,000 7,464,320 1.6602 1.670 1.650 1.680 1.660 1.670 4,496,000 1.6602 -0.60%
2022-12-05 0 1.680 1.630 1.690 1.640 1.680 296,000 494,280 1.6699 1.680 1.630 1.690 1.640 1.680 296,000 1.6699 -0.59%
2022-12-02 0 1.690 1.630 1.690 1.630 1.870 3,556,000 5,798,200 1.6305 1.690 1.630 1.690 1.630 1.870 3,556,000 1.6305 2.42%
2022-12-01 0 1.650 1.610 1.650 1.620 1.650 1,300,800 2,122,400 1.6316 1.650 1.610 1.650 1.620 1.650 1,300,800 1.6316 -1.20%
2022-11-30 0 1.670 1.630 1.670 1.670 1.670 4,000 6,680 1.6700 1.670 1.630 1.670 1.670 1.670 4,000 1.6700 0.00%
2022-11-29 0 1.670 1.620 1.690 1.630 1.670 36,000 59,040 1.6400 1.670 1.620 1.690 1.630 1.670 36,000 1.6400 -1.18%
2022-11-28 0 1.690 1.650 1.700 1.700 1.880 16,000 28,320 1.7700 1.690 1.650 1.700 1.700 1.880 16,000 1.7700 0.00%
2022-11-25 0 1.690 1.630 1.690 1.630 1.800 468,000 791,000 1.6902 1.690 1.630 1.690 1.630 1.800 468,000 1.6902 0.00%
2022-11-24 0 1.690 1.620 1.690 1.630 1.690 48,000 79,920 1.6650 1.690 1.620 1.690 1.630 1.690 48,000 1.6650 1.20%
2022-11-23 0 1.670 1.630 1.670 1.630 1.670 452,000 749,640 1.6585 1.670 1.630 1.670 1.630 1.670 452,000 1.6585 4.37%
2022-11-22 0 1.600 1.600 1.680 1.600 1.800 663,200 1,162,480 1.7528 1.600 1.600 1.680 1.600 1.800 663,200 1.7528 -7.51%
2022-11-21 0 1.730 1.610 1.730 1.730 1.730 12,000 20,760 1.7300 1.730 1.610 1.730 1.730 1.730 12,000 1.7300 -0.57%
2022-11-18 0 1.740 1.630 1.740 1.590 1.740 86,000 145,320 1.6898 1.740 1.630 1.740 1.590 1.740 86,000 1.6898 4.19%
2022-11-17 0 1.670 1.620 1.670 - - 0 0 - 1.670 1.620 1.670 - - 0 - -1.76%
2022-11-16 0 1.700 1.600 1.690 1.590 1.840 1,736,000 2,842,600 1.6374 1.700 1.600 1.690 1.590 1.840 1,736,000 1.6374 -2.30%
2022-11-15 0 1.740 1.560 1.740 1.570 1.740 344,000 578,320 1.6812 1.740 1.560 1.740 1.570 1.740 344,000 1.6812 1.75%
2022-11-14 0 1.710 1.570 1.710 1.550 1.730 24,000 39,240 1.6350 1.710 1.570 1.710 1.550 1.730 24,000 1.6350 3.64%
2022-11-11 0 1.650 1.570 1.650 1.530 1.850 336,000 559,840 1.6662 1.650 1.570 1.650 1.530 1.850 336,000 1.6662 3.77%
2022-11-10 0 1.590 1.540 1.590 - - 0 0 - 1.590 1.540 1.590 - - 0 - 0.00%
2022-11-09 0 1.590 1.520 1.590 1.530 1.590 536,000 825,520 1.5401 1.590 1.520 1.590 1.530 1.590 536,000 1.5401 3.25%
2022-11-08 0 1.540 1.530 1.540 - - 0 0 - 1.540 1.530 1.540 - - 0 - -0.65%
2022-11-07 0 1.550 1.530 1.550 1.550 1.560 1,389,600 2,154,784 1.5507 1.550 1.530 1.550 1.550 1.560 1,389,600 1.5507 -1.90%
2022-11-04 0 1.580 1.550 1.580 1.520 1.580 616,000 948,920 1.5405 1.580 1.550 1.580 1.520 1.580 616,000 1.5405 2.60%
2022-11-03 0 1.540 1.520 1.540 1.490 1.540 1,736,000 2,595,680 1.4952 1.540 1.520 1.540 1.490 1.540 1,736,000 1.4952 0.00%
2022-11-02 0 1.540 1.530 1.590 - - 0 0 - 1.540 1.530 1.590 - - 0 - 0.00%
2022-11-01 0 1.540 1.520 1.580 1.530 1.530 4,000 6,120 1.5300 1.540 1.520 1.580 1.530 1.530 4,000 1.5300 0.00%
2022-10-31 0 1.540 1.530 1.630 1.510 1.630 115,200 179,264 1.5561 1.540 1.530 1.630 1.510 1.630 115,200 1.5561 -3.75%
2022-10-28 0 1.600 1.510 1.600 1.530 1.600 684,000 1,080,000 1.5789 1.600 1.510 1.600 1.530 1.600 684,000 1.5789 0.00%
2022-10-27 0 1.600 1.520 1.600 1.400 1.600 4,788,400 7,128,588 1.4887 1.600 1.520 1.600 1.400 1.600 4,788,400 1.4887 0.00%
2022-10-26 0 1.600 1.520 1.590 1.550 1.650 2,548,000 3,980,720 1.5623 1.600 1.520 1.590 1.550 1.650 2,548,000 1.5623 -4.19%
2022-10-25 0 1.670 1.520 1.680 - - 0 0 - 1.670 1.520 1.680 - - 0 - 0.00%
2022-10-24 0 1.670 1.550 1.680 1.670 1.670 4,000 6,680 1.6700 1.670 1.550 1.680 1.670 1.670 4,000 1.6700 1.83%
2022-10-21 0 1.640 1.550 1.640 1.640 1.640 8,800 14,344 1.6300 1.640 1.550 1.640 1.640 1.640 8,800 1.6300 -1.20%
2022-10-20 0 1.660 1.600 1.650 1.590 1.660 32,000 52,160 1.6300 1.660 1.600 1.650 1.590 1.660 32,000 1.6300 1.22%
2022-10-19 0 1.640 1.630 1.660 1.640 1.700 156,000 258,800 1.6590 1.640 1.630 1.660 1.640 1.700 156,000 1.6590 -3.53%
2022-10-18 0 1.700 1.630 1.700 1.610 1.740 128,000 217,440 1.6988 1.700 1.630 1.700 1.610 1.740 128,000 1.6988 3.03%
2022-10-17 0 1.650 1.590 1.660 1.610 1.810 278,000 460,280 1.6557 1.650 1.590 1.660 1.610 1.810 278,000 1.6557 1.85%
2022-10-14 0 1.620 1.550 1.620 1.560 1.620 5,636,800 9,034,912 1.6028 1.620 1.550 1.620 1.560 1.620 5,636,800 1.6028 0.62%
2022-10-13 0 1.610 1.580 1.610 1.540 1.620 4,144,000 6,526,040 1.5748 1.610 1.580 1.610 1.540 1.620 4,144,000 1.5748 -0.62%
2022-10-12 0 1.620 1.560 1.630 1.500 1.630 4,100,000 6,493,280 1.5837 1.620 1.560 1.630 1.500 1.630 4,100,000 1.5837 1.25%
2022-10-11 0 1.600 1.520 1.620 1.500 1.600 3,576,000 5,542,400 1.5499 1.600 1.520 1.620 1.500 1.600 3,576,000 1.5499 1.27%
2022-10-10 0 1.580 1.510 1.590 - - 0 0 - 1.580 1.510 1.590 - - 0 - 0.00%
2022-10-07 0 1.580 1.500 1.580 1.480 1.580 220,000 331,680 1.5076 1.580 1.500 1.580 1.480 1.580 220,000 1.5076 4.64%
2022-10-06 0 1.510 1.480 1.510 - - 0 0 - 1.510 1.480 1.510 - - 0 - 0.00%
2022-10-05 0 1.510 1.500 1.540 1.510 1.520 24,000 36,440 1.5183 1.510 1.500 1.540 1.510 1.520 24,000 1.5183 0.00%
2022-10-03 0 1.510 1.510 1.560 1.510 1.610 1,265,120 2,025,960 1.6014 1.510 1.510 1.560 1.510 1.610 1,265,120 1.6014 -5.63%
2022-09-30 0 1.600 1.510 1.620 1.510 1.600 956,000 1,491,640 1.5603 1.600 1.510 1.620 1.510 1.600 956,000 1.5603 6.67%
2022-09-29 0 1.500 1.450 1.490 1.460 1.510 1,668,000 2,477,840 1.4855 1.500 1.450 1.490 1.460 1.510 1,668,000 1.4855 -0.66%
2022-09-28 0 1.510 1.450 1.510 1.460 1.510 1,040,400 1,540,332 1.4805 1.510 1.450 1.510 1.460 1.510 1,040,400 1.4805 0.00%
2022-09-27 0 1.510 1.490 1.510 1.440 1.520 2,752,000 3,965,760 1.4410 1.510 1.490 1.510 1.440 1.520 2,752,000 1.4410 -1.95%
2022-09-26 0 1.540 1.500 1.540 - - 0 0 - 1.540 1.500 1.540 - - 0 - -0.65%
2022-09-23 0 1.550 1.490 1.550 1.520 1.550 20,000 30,720 1.5360 1.550 1.490 1.550 1.520 1.550 20,000 1.5360 3.33%
2022-09-22 0 1.500 1.490 1.520 1.480 1.530 6,544,000 9,845,920 1.5046 1.500 1.490 1.520 1.480 1.530 6,544,000 1.5046 0.00%
2022-09-21 0 1.500 1.490 1.530 1.500 1.540 56,000 84,680 1.5121 1.500 1.490 1.530 1.500 1.540 56,000 1.5121 -5.06%
2022-09-20 0 1.580 1.540 1.570 1.570 1.590 2,556,000 4,050,640 1.5848 1.580 1.540 1.570 1.570 1.590 2,556,000 1.5848 0.64%
2022-09-19 0 1.570 1.540 1.580 - - 0 0 - 1.570 1.540 1.580 - - 0 - -0.63%
2022-09-16 0 1.580 1.530 1.570 1.550 1.580 84,000 130,480 1.5533 1.580 1.530 1.570 1.550 1.580 84,000 1.5533 3.27%
2022-09-15 0 1.530 1.530 1.560 1.530 1.540 864,000 1,330,440 1.5399 1.530 1.530 1.560 1.530 1.540 864,000 1.5399 -3.16%
2022-09-14 0 1.580 1.540 1.580 - - 0 0 - 1.580 1.540 1.580 - - 0 - 0.00%
2022-09-13 0 1.580 1.540 1.580 - - 0 0 - 1.580 1.540 1.580 - - 0 - 0.00%
2022-09-09 0 1.580 1.530 1.580 1.530 1.580 2,064,000 3,159,840 1.5309 1.580 1.530 1.580 1.530 1.580 2,064,000 1.5309 3.27%
2022-09-08 0 1.530 1.520 1.560 1.530 1.540 2,956,000 4,551,960 1.5399 1.530 1.520 1.560 1.530 1.540 2,956,000 1.5399 -1.29%
2022-09-07 0 1.550 1.530 1.570 - - 0 0 - 1.550 1.530 1.570 - - 0 - 0.00%
2022-09-06 0 1.550 1.540 1.570 - - 0 0 - 1.550 1.540 1.570 - - 0 - 0.00%
2022-09-05 0 1.550 1.530 1.570 1.530 1.550 748,000 1,153,440 1.5420 1.550 1.530 1.570 1.530 1.550 748,000 1.5420 -3.13%
2022-09-02 0 1.600 1.530 1.600 1.510 1.600 176,000 269,720 1.5325 1.600 1.530 1.600 1.510 1.600 176,000 1.5325 3.90%
2022-09-01 0 1.540 1.530 1.570 1.540 1.540 20,000 30,800 1.5400 1.540 1.530 1.570 1.540 1.540 20,000 1.5400 -1.91%
2022-08-31 0 1.570 1.540 1.570 1.570 1.570 124,800 195,888 1.5696 1.570 1.540 1.570 1.570 1.570 124,800 1.5696 0.00%
2022-08-30 0 1.570 1.540 1.570 1.570 1.570 20,000 31,400 1.5700 1.570 1.540 1.570 1.570 1.570 20,000 1.5700 1.29%
2022-08-29 0 1.550 1.540 1.580 1.550 1.550 12,000 18,600 1.5500 1.550 1.540 1.580 1.550 1.550 12,000 1.5500 -3.13%
2022-08-26 0 1.600 1.530 1.610 1.530 1.600 48,000 74,520 1.5525 1.600 1.530 1.610 1.530 1.600 48,000 1.5525 3.90%
2022-08-25 0 1.540 1.500 1.540 1.510 1.570 248,000 386,040 1.5566 1.540 1.500 1.540 1.510 1.570 248,000 1.5566 -2.53%
2022-08-24 0 1.580 1.530 1.600 1.540 1.580 12,000 18,640 1.5533 1.580 1.530 1.600 1.540 1.580 12,000 1.5533 0.00%
2022-08-23 0 1.580 1.530 1.600 1.530 1.580 22,800 35,176 1.5428 1.580 1.530 1.600 1.530 1.580 22,800 1.5428 -1.25%
2022-08-22 0 1.600 1.540 1.600 - - 0 0 - 1.600 1.540 1.600 - - 0 - 0.00%
2022-08-19 0 1.600 1.540 1.600 1.570 1.600 44,000 69,480 1.5791 1.600 1.540 1.600 1.570 1.600 44,000 1.5791 2.56%
2022-08-18 0 1.560 1.520 1.560 1.520 1.570 243,200 381,048 1.5668 1.560 1.520 1.560 1.520 1.570 243,200 1.5668 -0.64%
2022-08-17 0 1.570 1.540 1.570 1.550 1.580 168,000 262,680 1.5636 1.570 1.540 1.570 1.550 1.580 168,000 1.5636 -1.87%
2022-08-16 0 1.600 1.540 1.600 - - 0 0 - 1.600 1.540 1.600 - - 0 - 0.00%
2022-08-15 0 1.600 1.530 1.600 1.540 1.600 116,000 183,520 1.5821 1.600 1.530 1.600 1.540 1.600 116,000 1.5821 0.00%
2022-08-12 0 1.600 1.530 1.600 1.520 1.600 44,000 69,280 1.5745 1.600 1.530 1.600 1.520 1.600 44,000 1.5745 5.26%
2022-08-11 0 1.520 1.520 1.570 - - 0 0 - 1.520 1.520 1.570 - - 0 - 0.00%
2022-08-10 0 1.520 1.510 1.570 1.520 1.520 4,000 6,080 1.5200 1.520 1.510 1.570 1.520 1.520 4,000 1.5200 -1.30%
2022-08-09 0 1.540 1.520 1.580 - - 0 0 - 1.540 1.520 1.580 - - 0 - 0.00%
2022-08-08 0 1.540 1.530 1.570 1.540 1.550 20,000 30,840 1.5420 1.540 1.530 1.570 1.540 1.550 20,000 1.5420 -3.75%
2022-08-05 0 1.600 1.540 1.600 1.540 1.610 76,640 119,320 1.5569 1.600 1.540 1.600 1.540 1.610 76,640 1.5569 0.63%
2022-08-04 0 1.590 1.550 1.600 1.580 1.610 1,040,800 1,654,856 1.5900 1.590 1.550 1.600 1.580 1.610 1,040,800 1.5900 -0.62%
2022-08-03 0 1.600 1.560 1.600 1.540 1.610 1,756,000 2,806,560 1.5983 1.600 1.560 1.600 1.540 1.610 1,756,000 1.5983 0.00%
2022-08-02 0 1.600 1.530 1.600 1.580 1.610 7,588,800 12,179,000 1.6049 1.600 1.530 1.600 1.580 1.610 7,588,800 1.6049 -0.62%
2022-08-01 0 1.610 1.520 1.610 1.520 1.610 3,564,000 5,702,160 1.5999 1.610 1.520 1.610 1.520 1.610 3,564,000 1.5999 0.00%
2022-07-29 0 1.610 1.570 1.610 1.580 1.620 4,424,000 7,122,480 1.6100 1.610 1.570 1.610 1.580 1.620 4,424,000 1.6100 4.55%
2022-07-28 0 1.540 1.530 1.600 1.540 1.600 16,000 25,200 1.5750 1.540 1.530 1.600 1.540 1.600 16,000 1.5750 -1.91%
2022-07-27 0 1.570 1.560 1.580 1.570 1.590 572,160 898,360 1.5701 1.570 1.560 1.580 1.570 1.590 572,160 1.5701 -1.26%
2022-07-26 0 1.590 1.500 1.590 1.520 1.600 8,000 12,480 1.5600 1.590 1.500 1.590 1.520 1.600 8,000 1.5600 0.00%
2022-07-25 0 1.590 1.510 1.590 1.530 1.600 1,816,000 2,895,960 1.5947 1.590 1.510 1.590 1.530 1.600 1,816,000 1.5947 0.00%
2022-07-22 0 1.590 1.520 1.590 1.490 1.600 48,060 73,929 1.5383 1.590 1.520 1.590 1.490 1.600 48,060 1.5383 3.92%
2022-07-21 0 1.530 1.480 1.520 1.490 1.530 12,000 18,200 1.5167 1.530 1.480 1.520 1.490 1.530 12,000 1.5167 0.00%
2022-07-20 0 1.530 1.490 1.520 1.490 1.530 16,000 24,160 1.5100 1.530 1.490 1.520 1.490 1.530 16,000 1.5100 0.00%
2022-07-19 0 1.530 1.490 1.530 1.510 1.570 80,002 121,962 1.5245 1.530 1.490 1.530 1.510 1.570 80,002 1.5245 -1.29%
2022-07-18 0 1.550 1.490 1.540 1.480 1.550 1,724,000 2,591,840 1.5034 1.550 1.490 1.540 1.480 1.550 1,724,000 1.5034 -1.27%
2022-07-15 0 1.570 1.500 1.570 1.520 1.580 16,000 24,760 1.5475 1.570 1.500 1.570 1.520 1.580 16,000 1.5475 3.29%
2022-07-14 0 1.520 1.500 1.550 1.500 1.590 32,001 49,081 1.5337 1.520 1.500 1.550 1.500 1.590 32,001 1.5337 -1.94%
2022-07-13 0 1.550 1.490 1.560 1.490 1.550 24,000 36,800 1.5333 1.550 1.490 1.560 1.490 1.550 24,000 1.5333 -1.27%
2022-07-12 0 1.570 1.510 1.580 1.520 1.590 92,560 143,474 1.5501 1.570 1.510 1.580 1.520 1.590 92,560 1.5501 3.29%
2022-07-11 0 1.520 1.510 1.540 1.520 1.560 24,000 36,960 1.5400 1.520 1.510 1.540 1.520 1.560 24,000 1.5400 -6.75%
2022-07-08 0 1.630 1.610 1.630 1.620 1.710 26,240 42,927 1.6359 1.630 1.610 1.630 1.620 1.710 26,240 1.6359 0.62%
2022-07-07 0 1.620 1.610 1.700 1.590 1.730 1,140,002 1,961,843 1.7209 1.620 1.610 1.700 1.590 1.730 1,140,002 1.7209 1.25%
2022-07-06 0 1.600 1.570 1.620 1.580 1.620 35,221 55,920 1.5877 1.600 1.570 1.620 1.580 1.620 35,221 1.5877 -2.44%
2022-07-05 0 1.640 1.590 1.660 1.540 1.760 71,200 115,760 1.6258 1.640 1.590 1.660 1.540 1.760 71,200 1.6258 -3.53%
2022-07-04 0 1.700 1.620 1.700 1.580 1.780 72,000 121,440 1.6867 1.700 1.620 1.700 1.580 1.780 72,000 1.6867 -3.41%
2022-06-30 0 1.760 1.640 1.760 1.510 1.770 272,000 451,600 1.6603 1.760 1.640 1.760 1.510 1.770 272,000 1.6603 10.69%
2022-06-29 0 1.590 1.550 1.590 1.500 1.610 16,000 25,120 1.5700 1.590 1.550 1.590 1.500 1.610 16,000 1.5700 0.63%
2022-06-28 0 1.580 1.550 1.570 1.530 1.590 32,000 49,680 1.5525 1.580 1.550 1.570 1.530 1.590 32,000 1.5525 0.64%
2022-06-27 0 1.570 1.530 1.560 1.530 1.640 680,000 1,044,280 1.5357 1.570 1.530 1.560 1.530 1.640 680,000 1.5357 2.61%
2022-06-24 0 1.530 1.490 1.540 1.450 1.550 372,000 555,640 1.4937 1.530 1.490 1.540 1.450 1.550 372,000 1.4937 3.38%
2022-06-23 0 1.480 1.450 1.480 1.380 1.480 4,560,000 6,332,760 1.3888 1.480 1.450 1.480 1.380 1.480 4,560,000 1.3888 0.00%
2022-06-22 0 1.480 1.460 1.480 - - 0 0 - 1.480 1.460 1.480 - - 0 - 0.00%
2022-06-21 0 1.480 1.460 1.490 1.460 1.480 1,532,000 2,237,680 1.4606 1.480 1.460 1.490 1.460 1.480 1,532,000 1.4606 -2.63%
2022-06-20 0 1.520 1.480 1.520 1.490 1.650 3,072,000 5,028,960 1.6370 1.520 1.480 1.520 1.490 1.650 3,072,000 1.6370 -7.88%
2022-06-17 0 1.650 1.580 1.650 1.500 1.670 4,204,000 6,865,680 1.6331 1.650 1.580 1.650 1.500 1.670 4,204,000 1.6331 8.55%
2022-06-16 0 1.520 1.490 1.520 - - 0 0 - 1.520 1.490 1.520 - - 0 - 0.00%
2022-06-15 0 1.520 1.500 1.520 - - 0 0 - 1.520 1.500 1.520 - - 0 - 0.00%
2022-06-14 0 1.520 1.490 1.530 - - 0 0 - 1.520 1.490 1.530 - - 0 - -1.30%
2022-06-13 0 1.540 1.490 1.560 1.490 1.540 132,000 199,280 1.5097 1.540 1.490 1.560 1.490 1.540 132,000 1.5097 -0.65%
2022-06-10 0 1.550 1.480 1.550 1.480 1.590 128,000 194,280 1.5178 1.550 1.480 1.550 1.480 1.590 128,000 1.5178 1.97%
2022-06-09 0 1.520 1.480 1.570 1.490 1.540 992,000 1,505,360 1.5175 1.520 1.480 1.570 1.490 1.540 992,000 1.5175 -3.18%
2022-06-08 0 1.570 1.470 1.570 1.470 1.570 285,200 429,916 1.5074 1.570 1.470 1.570 1.470 1.570 285,200 1.5074 3.29%
2022-06-07 0 1.520 1.470 1.520 1.460 1.520 72,080 106,995 1.4844 1.520 1.470 1.520 1.460 1.520 72,080 1.4844 -1.30%
2022-06-06 0 1.540 1.500 1.540 - - 0 0 - 1.540 1.500 1.540 - - 0 - 0.00%
2022-06-02 0 1.540 1.440 1.540 1.420 1.550 168,000 249,560 1.4855 1.540 1.440 1.540 1.420 1.550 168,000 1.4855 3.36%
2022-06-01 0 1.490 1.450 1.490 1.390 1.500 1,104,000 1,557,840 1.4111 1.490 1.450 1.490 1.390 1.500 1,104,000 1.4111 1.36%
2022-05-31 0 1.470 1.450 1.480 1.440 1.470 3,348,000 4,825,040 1.4412 1.470 1.450 1.480 1.440 1.470 3,348,000 1.4412 -0.68%
2022-05-30 0 1.480 1.470 1.510 1.480 1.490 12,000 17,840 1.4867 1.480 1.470 1.510 1.480 1.490 12,000 1.4867 -2.63%
2022-05-27 0 1.520 1.500 1.510 1.490 1.520 152,800 229,888 1.5045 1.520 1.500 1.510 1.490 1.520 152,800 1.5045 0.66%
2022-05-26 0 1.510 1.500 1.530 1.490 1.540 1,588,000 2,368,480 1.4915 1.510 1.500 1.530 1.490 1.540 1,588,000 1.4915 -1.95%
2022-05-25 0 1.540 1.500 1.540 1.460 1.540 2,256,000 3,305,640 1.4653 1.540 1.500 1.540 1.460 1.540 2,256,000 1.4653 -1.28%
2022-05-24 0 1.560 1.540 1.560 1.550 1.570 124,000 193,400 1.5597 1.560 1.540 1.560 1.550 1.570 124,000 1.5597 1.30%
2022-05-23 0 1.540 1.530 1.550 1.520 1.540 35,200 53,760 1.5273 1.540 1.530 1.550 1.520 1.540 35,200 1.5273 -0.65%
2022-05-20 0 1.550 1.510 1.540 1.460 1.550 344,120 514,052 1.4938 1.550 1.510 1.540 1.460 1.550 344,120 1.4938 2.65%
2022-05-19 0 1.510 1.450 1.500 1.420 1.510 3,732,000 5,330,360 1.4283 1.510 1.450 1.500 1.420 1.510 3,732,000 1.4283 1.34%
2022-05-18 0 1.490 1.480 1.530 1.480 1.490 8,000 11,880 1.4850 1.490 1.480 1.530 1.480 1.490 8,000 1.4850 -1.32%
2022-05-17 0 1.510 1.460 1.510 1.490 1.520 16,000 24,080 1.5050 1.510 1.460 1.510 1.490 1.520 16,000 1.5050 -1.31%
2022-05-16 0 1.530 1.490 1.530 1.510 1.540 12,000 18,360 1.5300 1.530 1.490 1.530 1.510 1.540 12,000 1.5300 -0.65%
2022-05-13 0 1.540 1.460 1.540 1.470 1.540 28,000 42,800 1.5286 1.540 1.460 1.540 1.470 1.540 28,000 1.5286 2.67%
2022-05-12 0 1.500 1.450 1.540 1.280 1.600 33,044,000 41,178,760 1.2462 1.500 1.450 1.540 1.280 1.600 33,044,000 1.2462 -6.25%
2022-05-11 0 1.600 1.530 1.620 1.520 1.630 5,288,000 8,539,520 1.6149 1.600 1.530 1.620 1.520 1.630 5,288,000 1.6149 1.91%
2022-05-10 0 1.570 1.520 1.570 1.530 1.570 76,000 117,880 1.5511 1.570 1.520 1.570 1.530 1.570 76,000 1.5511 -1.87%
2022-05-06 0 1.600 1.510 1.600 1.510 1.600 64,000 99,480 1.5544 1.600 1.510 1.600 1.510 1.600 64,000 1.5544 1.91%
2022-05-05 0 1.570 1.510 1.570 1.510 1.570 12,000 18,560 1.5467 1.570 1.510 1.570 1.510 1.570 12,000 1.5467 1.95%
2022-05-04 0 1.540 1.520 1.560 1.540 1.540 4,000 6,160 1.5400 1.540 1.520 1.560 1.540 1.540 4,000 1.5400 -2.53%
2022-05-03 0 1.580 1.520 1.580 1.530 1.580 8,000 12,440 1.5550 1.580 1.520 1.580 1.530 1.580 8,000 1.5550 0.00%
2022-04-29 0 1.580 1.540 1.580 1.510 1.590 132,000 203,360 1.5406 1.580 1.540 1.580 1.510 1.590 132,000 1.5406 1.28%
2022-04-28 0 1.560 1.490 1.560 1.490 1.560 152,000 231,560 1.5234 1.560 1.490 1.560 1.490 1.560 152,000 1.5234 1.30%
2022-04-27 0 1.540 1.520 1.550 1.470 1.620 3,540,000 5,495,720 1.5525 1.540 1.520 1.550 1.470 1.620 3,540,000 1.5525 4.05%
2022-04-26 0 1.480 1.480 1.500 1.480 1.480 4,000 5,920 1.4800 1.480 1.480 1.500 1.480 1.480 4,000 1.4800 0.00%
2022-04-25 0 1.480 1.470 1.500 1.480 1.600 112,000 168,600 1.5054 1.480 1.470 1.500 1.480 1.600 112,000 1.5054 -7.50%
2022-04-22 0 1.600 1.550 1.610 1.460 1.610 5,500,000 8,357,280 1.5195 1.600 1.550 1.610 1.460 1.610 5,500,000 1.5195 8.11%
2022-04-21 0 1.480 1.450 1.490 1.470 1.510 120,000 178,200 1.4850 1.480 1.450 1.490 1.470 1.510 120,000 1.4850 -3.27%
2022-04-20 0 1.530 1.500 1.530 1.480 1.540 544,000 815,720 1.4995 1.530 1.500 1.530 1.480 1.540 544,000 1.4995 -0.65%
2022-04-19 0 1.540 1.520 1.540 1.450 1.550 96,000 143,720 1.4971 1.540 1.520 1.540 1.450 1.550 96,000 1.4971 1.32%
2022-04-14 0 1.520 1.490 1.520 1.500 1.530 84,000 126,920 1.5110 1.520 1.490 1.520 1.500 1.530 84,000 1.5110 -1.94%
2022-04-13 0 1.550 1.520 1.560 1.550 1.560 52,000 81,040 1.5585 1.550 1.520 1.560 1.550 1.560 52,000 1.5585 -0.64%
2022-04-12 0 1.560 1.520 1.570 1.530 1.570 48,000 73,600 1.5333 1.560 1.520 1.570 1.530 1.570 48,000 1.5333 0.65%
2022-04-11 0 1.550 1.520 1.550 1.520 1.560 116,000 179,960 1.5514 1.550 1.520 1.550 1.520 1.560 116,000 1.5514 -1.27%
2022-04-08 0 1.570 1.530 1.580 1.580 1.580 4,000 6,320 1.5800 1.570 1.530 1.580 1.580 1.580 4,000 1.5800 0.64%
2022-04-07 0 1.560 1.530 1.570 1.570 1.580 13,600 21,336 1.5688 1.560 1.530 1.570 1.570 1.580 13,600 1.5688 0.00%
2022-04-06 0 1.560 1.540 1.570 - - 0 0 - 1.560 1.540 1.570 - - 0 - 0.00%
2022-04-04 0 1.560 1.540 1.560 1.550 1.560 652,000 1,010,640 1.5501 1.560 1.540 1.560 1.550 1.560 652,000 1.5501 -1.27%
2022-04-01 0 1.580 1.540 1.580 1.530 1.580 144,000 223,720 1.5536 1.580 1.540 1.580 1.530 1.580 144,000 1.5536 0.64%
2022-03-31 0 1.570 1.530 1.570 1.530 1.570 26,410 40,814 1.5454 1.570 1.530 1.570 1.530 1.570 26,410 1.5454 -0.63%
2022-03-30 0 1.580 1.550 1.570 1.560 1.580 430,380 671,457 1.5601 1.580 1.550 1.570 1.560 1.580 430,380 1.5601 0.64%
2022-03-29 0 1.570 1.540 1.570 1.510 1.570 2,140,000 3,316,520 1.5498 1.570 1.540 1.570 1.510 1.570 2,140,000 1.5498 2.61%
2022-03-28 0 1.530 1.510 1.530 1.500 1.540 1,252,000 1,885,920 1.5063 1.530 1.510 1.530 1.500 1.540 1,252,000 1.5063 -1.29%
2022-03-25 0 1.550 1.510 1.550 1.500 1.550 48,000 73,120 1.5233 1.550 1.510 1.550 1.500 1.550 48,000 1.5233 -0.64%
2022-03-24 0 1.560 1.530 1.560 1.520 1.600 4,972,000 7,650,280 1.5387 1.560 1.530 1.560 1.520 1.600 4,972,000 1.5387 -0.64%
2022-03-23 0 1.570 1.550 1.570 1.550 1.570 24,000 37,400 1.5583 1.570 1.550 1.570 1.550 1.570 24,000 1.5583 0.00%
2022-03-22 0 1.570 1.550 1.570 1.520 1.650 1,828,800 2,923,688 1.5987 1.570 1.550 1.570 1.520 1.650 1,828,800 1.5987 -1.87%
2022-03-21 0 1.600 1.590 1.610 1.600 1.640 84,800 136,134 1.6054 1.600 1.590 1.610 1.600 1.640 84,800 1.6054 -1.23%
2022-03-18 0 1.620 1.610 1.620 1.600 1.650 2,256,000 3,683,000 1.6325 1.620 1.610 1.620 1.600 1.650 2,256,000 1.6325 0.62%
2022-03-17 0 1.610 1.590 1.610 1.590 1.640 1,700,800 2,757,224 1.6211 1.610 1.590 1.610 1.590 1.640 1,700,800 1.6211 -1.23%
2022-03-16 0 1.630 1.600 1.630 1.590 1.660 2,784,000 4,517,560 1.6227 1.630 1.600 1.630 1.590 1.660 2,784,000 1.6227 0.00%
2022-03-15 0 1.630 1.580 1.630 1.570 1.640 1,828,080 2,884,123 1.5777 1.630 1.580 1.630 1.570 1.640 1,828,080 1.5777 0.00%
2022-03-14 0 1.630 1.570 1.630 1.580 1.630 1,368,000 2,183,200 1.5959 1.630 1.570 1.630 1.580 1.630 1,368,000 1.5959 0.62%
2022-03-11 0 1.620 1.570 1.620 1.580 1.640 72,000 114,920 1.5961 1.620 1.570 1.620 1.580 1.640 72,000 1.5961 0.62%
2022-03-10 0 1.610 1.570 1.620 1.580 1.630 132,000 211,880 1.6052 1.610 1.570 1.620 1.580 1.630 132,000 1.6052 -0.62%
2022-03-09 0 1.620 1.590 1.630 1.600 1.650 382,000 612,540 1.6035 1.620 1.590 1.630 1.600 1.650 382,000 1.6035 -1.22%
2022-03-08 0 1.640 1.610 1.650 1.570 1.660 420,000 674,840 1.6068 1.640 1.610 1.650 1.570 1.660 420,000 1.6068 0.00%
2022-03-07 0 1.640 1.580 1.640 1.580 1.650 84,000 135,560 1.6138 1.640 1.580 1.640 1.580 1.650 84,000 1.6138 1.23%
2022-03-04 0 1.620 1.590 1.640 1.560 1.670 1,056,000 1,702,040 1.6118 1.620 1.590 1.640 1.560 1.670 1,056,000 1.6118 0.62%
2022-03-03 0 1.610 1.600 1.610 1.610 1.700 2,240,000 3,652,920 1.6308 1.610 1.600 1.610 1.610 1.700 2,240,000 1.6308 -1.83%
2022-03-02 0 1.640 1.550 1.640 1.550 1.640 136,000 217,440 1.5988 1.640 1.550 1.640 1.550 1.640 136,000 1.5988 3.80%
2022-03-01 0 1.580 1.560 1.580 1.550 1.620 192,100 300,469 1.5641 1.580 1.560 1.580 1.550 1.620 192,100 1.5641 -1.86%
2022-02-28 0 1.610 1.560 1.610 1.600 1.610 28,000 44,840 1.6014 1.610 1.560 1.610 1.600 1.610 28,000 1.6014 0.62%
2022-02-25 0 1.600 1.550 1.600 - - 0 0 - 1.600 1.550 1.600 - - 0 - 0.00%
2022-02-24 0 1.600 1.550 1.600 1.590 1.600 108,000 171,840 1.5911 1.600 1.550 1.600 1.590 1.600 108,000 1.5911 0.00%
2022-02-23 0 1.600 1.560 1.590 1.550 1.600 1,920,000 3,005,120 1.5652 1.600 1.560 1.590 1.550 1.600 1,920,000 1.5652 0.00%
2022-02-22 0 1.600 1.560 1.600 1.570 1.600 152,400 240,999 1.5814 1.600 1.560 1.600 1.570 1.600 152,400 1.5814 0.63%
2022-02-21 0 1.590 1.550 1.590 1.520 1.610 708,560 1,085,736 1.5323 1.590 1.550 1.590 1.520 1.610 708,560 1.5323 0.00%
2022-02-18 0 1.590 1.550 1.600 1.560 1.660 820,000 1,297,440 1.5822 1.590 1.550 1.600 1.560 1.660 820,000 1.5822 -2.45%
2022-02-17 0 1.630 1.600 1.630 1.600 1.720 804,000 1,293,600 1.6090 1.630 1.600 1.630 1.600 1.720 804,000 1.6090 -0.61%
2022-02-16 0 1.640 1.630 1.640 1.640 1.730 44,000 72,520 1.6482 1.640 1.630 1.640 1.640 1.730 44,000 1.6482 0.61%
2022-02-15 0 1.630 1.610 1.650 1.590 1.690 65,600 107,528 1.6391 1.630 1.610 1.650 1.590 1.690 65,600 1.6391 -0.61%
2022-02-14 0 1.640 1.590 1.640 1.570 1.670 2,508,000 4,150,760 1.6550 1.640 1.590 1.640 1.570 1.670 2,508,000 1.6550 2.50%
2022-02-11 0 1.600 1.570 1.600 1.520 1.600 3,628,000 5,563,480 1.5335 1.600 1.570 1.600 1.520 1.600 3,628,000 1.5335 -0.62%
2022-02-10 0 1.610 1.600 1.630 1.610 1.720 4,536,000 7,613,320 1.6784 1.610 1.600 1.630 1.610 1.720 4,536,000 1.6784 -4.73%
2022-02-09 0 1.690 1.650 1.690 1.610 1.710 5,344,000 8,761,080 1.6394 1.690 1.650 1.690 1.610 1.710 5,344,000 1.6394 0.60%
2022-02-08 0 1.680 1.580 1.680 1.580 1.680 8,012,000 12,941,000 1.6152 1.680 1.580 1.680 1.580 1.680 8,012,000 1.6152 4.35%
2022-02-07 0 1.610 1.540 1.580 1.570 1.610 108,000 170,800 1.5815 1.610 1.540 1.580 1.570 1.610 108,000 1.5815 1.90%
2022-02-04 0 1.580 1.570 1.590 1.570 1.640 372,000 591,400 1.5898 1.580 1.570 1.590 1.570 1.640 372,000 1.5898 1.28%
2022-01-31 0 1.560 1.520 1.560 1.520 1.590 312,000 481,880 1.5445 1.560 1.520 1.560 1.520 1.590 312,000 1.5445 -4.29%
2022-01-28 0 1.630 1.560 1.630 1.630 1.630 4,000 6,520 1.6300 1.630 1.560 1.630 1.630 1.630 4,000 1.6300 1.87%
2022-01-27 0 1.600 1.580 1.600 1.590 1.620 164,000 261,760 1.5961 1.600 1.580 1.600 1.590 1.620 164,000 1.5961 0.00%
2022-01-26 0 1.600 1.580 1.600 1.570 1.600 3,356,000 5,336,000 1.5900 1.600 1.580 1.600 1.570 1.600 3,356,000 1.5900 0.00%
2022-01-25 0 1.600 1.570 1.600 1.580 1.630 156,000 249,680 1.6005 1.600 1.570 1.600 1.580 1.630 156,000 1.6005 1.27%
2022-01-24 0 1.580 1.540 1.580 1.560 1.610 668,000 1,069,400 1.6009 1.580 1.540 1.580 1.560 1.610 668,000 1.6009 0.00%
2022-01-21 0 1.580 1.530 1.580 1.530 1.630 201,600 314,320 1.5591 1.580 1.530 1.580 1.530 1.630 201,600 1.5591 -0.63%
2022-01-20 0 1.590 1.560 1.600 1.570 1.660 232,000 367,280 1.5831 1.590 1.560 1.600 1.570 1.660 232,000 1.5831 -1.24%
2022-01-19 0 1.610 1.540 1.610 1.520 1.610 92,000 146,040 1.5874 1.610 1.540 1.610 1.520 1.610 92,000 1.5874 5.23%
2022-01-18 0 1.530 1.520 1.530 1.530 1.620 297,600 466,424 1.5673 1.530 1.520 1.530 1.530 1.620 297,600 1.5673 -7.83%
2022-01-17 0 1.660 1.590 1.660 1.560 1.670 168,000 272,880 1.6243 1.660 1.590 1.660 1.560 1.670 168,000 1.6243 -1.19%
2022-01-14 0 1.680 1.550 1.600 1.540 1.680 280,000 443,440 1.5837 1.680 1.550 1.600 1.540 1.680 280,000 1.5837 1.82%
2022-01-13 0 1.650 1.550 1.650 1.560 1.670 456,000 727,760 1.5960 1.650 1.550 1.650 1.560 1.670 456,000 1.5960 -1.79%
2022-01-12 0 1.680 1.510 1.600 1.510 1.680 320,000 493,520 1.5423 1.680 1.510 1.600 1.510 1.680 320,000 1.5423 12.00%
2022-01-11 0 1.500 1.490 1.520 1.500 1.520 52,000 78,560 1.5108 1.500 1.490 1.520 1.500 1.520 52,000 1.5108 -1.32%
2022-01-10 0 1.520 1.520 1.610 1.520 1.600 9,200 14,280 1.5522 1.520 1.520 1.610 1.520 1.600 9,200 1.5522 -3.80%
2022-01-07 0 1.580 1.530 1.580 1.530 1.670 1,172,000 1,921,040 1.6391 1.580 1.530 1.580 1.530 1.670 1,172,000 1.6391 -1.86%
2022-01-06 0 1.610 1.520 1.530 1.420 1.610 1,340,000 1,963,760 1.4655 1.610 1.520 1.530 1.420 1.610 1,340,000 1.4655 3.87%
2022-01-05 0 1.550 1.470 1.530 1.470 1.560 4,324,000 6,564,480 1.5181 1.550 1.470 1.530 1.470 1.560 4,324,000 1.5181 2.65%
2022-01-04 0 1.510 1.490 1.540 1.500 1.630 332,000 505,680 1.5231 1.510 1.490 1.540 1.500 1.630 332,000 1.5231 -2.58%
2022-01-03 0 1.550 1.510 1.560 1.510 1.700 492,000 768,960 1.5629 1.550 1.510 1.560 1.510 1.700 492,000 1.5629 -6.06%
2021-12-31 0 1.650 1.550 1.630 1.440 1.700 2,460,000 3,664,960 1.4898 1.650 1.550 1.630 1.440 1.700 2,460,000 1.4898 10.00%
2021-12-30 0 1.500 1.430 1.480 1.410 1.500 9,564,000 13,749,360 1.4376 1.500 1.430 1.480 1.410 1.500 9,564,000 1.4376 1.35%
2021-12-29 0 1.480 1.450 1.470 1.380 1.500 4,076,000 5,971,120 1.4649 1.480 1.450 1.470 1.380 1.500 4,076,000 1.4649 1.37%
2021-12-28 0 1.460 1.440 1.460 1.430 1.540 2,992,000 4,316,080 1.4425 1.460 1.440 1.460 1.430 1.540 2,992,000 1.4425 -3.95%
2021-12-24 0 1.520 1.490 1.520 1.480 1.540 208,000 309,680 1.4888 1.520 1.490 1.520 1.480 1.540 208,000 1.4888 2.01%
2021-12-23 0 1.490 1.450 1.490 1.400 1.550 4,720,000 6,771,920 1.4347 1.490 1.450 1.490 1.400 1.550 4,720,000 1.4347 -1.97%
2021-12-22 0 1.520 1.460 1.520 1.470 1.540 372,000 556,000 1.4946 1.520 1.460 1.520 1.470 1.540 372,000 1.4946 0.00%
2021-12-21 0 1.520 1.500 1.530 1.510 1.570 380,000 580,400 1.5274 1.520 1.500 1.530 1.510 1.570 380,000 1.5274 -1.94%
2021-12-20 0 1.550 1.520 1.560 1.530 1.640 668,009 1,044,174 1.5631 1.550 1.520 1.560 1.530 1.640 668,009 1.5631 -3.13%
2021-12-17 0 1.600 1.550 1.600 1.540 1.600 10,208,800 15,823,968 1.5500 1.600 1.550 1.600 1.540 1.600 10,208,800 1.5500 1.91%
2021-12-16 0 1.570 1.540 1.570 1.510 1.570 5,792,800 8,978,496 1.5499 1.570 1.540 1.570 1.510 1.570 5,792,800 1.5499 1.95%
2021-12-15 0 1.540 1.530 1.560 1.540 1.640 6,752,000 10,493,160 1.5541 1.540 1.530 1.560 1.540 1.640 6,752,000 1.5541 -3.14%
2021-12-14 0 1.590 1.560 1.630 1.550 1.600 9,812,000 15,209,760 1.5501 1.590 1.560 1.630 1.550 1.600 9,812,000 1.5501 1.92%
2021-12-13 0 1.560 1.550 1.560 1.550 1.570 8,152,000 12,636,120 1.5501 1.560 1.550 1.560 1.550 1.570 8,152,000 1.5501 -0.64%
2021-12-10 0 1.570 1.550 1.560 1.550 1.570 10,076,080 15,620,561 1.5503 1.570 1.550 1.560 1.550 1.570 10,076,080 1.5503 0.00%
2021-12-09 0 1.570 1.550 1.570 1.550 1.570 9,044,000 14,019,960 1.5502 1.570 1.550 1.570 1.550 1.570 9,044,000 1.5502 -1.26%
2021-12-08 0 1.590 1.550 1.580 1.540 1.590 7,700,000 11,936,160 1.5502 1.590 1.550 1.580 1.540 1.590 7,700,000 1.5502 1.92%
2021-12-07 0 1.560 1.520 1.560 1.530 1.560 6,592,000 10,212,800 1.5493 1.560 1.520 1.560 1.530 1.560 6,592,000 1.5493 -0.64%
2021-12-06 0 1.570 1.540 1.570 1.550 1.580 6,176,080 9,574,241 1.5502 1.570 1.540 1.570 1.550 1.580 6,176,080 1.5502 -0.63%
2021-12-03 0 1.580 1.540 1.570 1.540 1.580 6,396,000 9,911,120 1.5496 1.580 1.540 1.570 1.540 1.580 6,396,000 1.5496 1.28%
2021-12-02 0 1.560 1.520 1.560 1.560 1.560 28,000 43,680 1.5600 1.560 1.520 1.560 1.560 1.560 28,000 1.5600 0.00%
2021-12-01 0 1.560 1.530 1.560 1.530 1.560 6,092,000 9,441,320 1.5498 1.560 1.530 1.560 1.530 1.560 6,092,000 1.5498 0.00%
2021-11-30 0 1.560 1.540 1.570 1.550 1.560 5,728,000 8,879,800 1.5502 1.560 1.540 1.570 1.550 1.560 5,728,000 1.5502 -0.64%
2021-11-29 0 1.570 1.550 1.570 1.540 1.570 5,016,000 7,776,560 1.5504 1.570 1.550 1.570 1.540 1.570 5,016,000 1.5504 -1.26%
2021-11-26 0 1.590 1.550 1.580 1.540 1.600 1,460,000 2,265,240 1.5515 1.590 1.550 1.580 1.540 1.600 1,460,000 1.5515 0.00%
2021-11-25 0 1.590 1.550 1.590 - - 0 0 - 1.590 1.550 1.590 - - 0 - -0.62%
2021-11-24 0 1.600 1.570 1.610 1.570 1.610 564,000 896,840 1.5901 1.600 1.570 1.610 1.570 1.610 564,000 1.5901 -1.84%
2021-11-23 0 1.630 1.550 1.640 - - 0 0 - 1.630 1.550 1.640 - - 0 - 0.00%
2021-11-22 0 1.630 1.550 1.640 1.580 1.630 192,000 305,240 1.5898 1.630 1.550 1.640 1.580 1.630 192,000 1.5898 1.87%
2021-11-19 0 1.600 1.600 1.620 1.540 1.600 4,288,000 6,847,800 1.5970 1.600 1.600 1.620 1.540 1.600 4,288,000 1.5970 1.91%
2021-11-18 0 1.570 1.530 1.570 1.530 1.580 344,000 536,320 1.5591 1.570 1.530 1.570 1.530 1.580 344,000 1.5591 0.00%
2021-11-17 0 1.570 1.550 1.590 1.570 1.600 420,000 670,200 1.5957 1.570 1.550 1.590 1.570 1.600 420,000 1.5957 -4.27%
2021-11-16 0 1.640 1.550 1.650 1.540 1.650 296,960 468,000 1.5760 1.640 1.550 1.650 1.540 1.650 296,960 1.5760 3.80%
2021-11-15 0 1.580 1.530 1.570 1.540 1.590 164,000 256,400 1.5634 1.580 1.530 1.570 1.540 1.590 164,000 1.5634 -0.63%
2021-11-12 0 1.590 1.560 1.580 1.540 1.610 68,000 106,760 1.5700 1.590 1.560 1.580 1.540 1.610 68,000 1.5700 -1.85%
2021-11-11 0 1.620 1.580 1.620 1.570 1.620 184,000 292,600 1.5902 1.620 1.580 1.620 1.570 1.620 184,000 1.5902 1.25%
2021-11-10 0 1.600 1.540 1.590 - - 0 0 - 1.600 1.540 1.590 - - 0 - 0.00%
2021-11-09 0 1.600 1.590 1.600 1.530 1.600 496,000 771,360 1.5552 1.600 1.590 1.600 1.530 1.600 496,000 1.5552 -0.62%
2021-11-08 0 1.610 1.560 1.610 - - 0 0 - 1.610 1.560 1.610 - - 0 - -0.62%
2021-11-05 0 1.620 1.570 1.610 1.580 1.620 80,000 127,320 1.5915 1.620 1.570 1.610 1.580 1.620 80,000 1.5915 0.62%
2021-11-04 0 1.610 1.560 1.610 - - 0 0 - 1.610 1.560 1.610 - - 0 - 0.00%
2021-11-03 0 1.610 1.560 1.610 1.570 1.620 124,000 197,520 1.5929 1.610 1.560 1.610 1.570 1.620 124,000 1.5929 -1.83%
2021-11-02 0 1.640 1.550 1.640 1.590 1.640 104,000 167,560 1.6112 1.640 1.550 1.640 1.590 1.640 104,000 1.6112 2.50%
2021-11-01 0 1.600 1.560 1.600 1.570 1.600 30,400 47,752 1.5708 1.600 1.560 1.600 1.570 1.600 30,400 1.5708 0.00%
2021-10-29 0 1.600 1.570 1.600 1.490 1.640 892,000 1,377,440 1.5442 1.600 1.570 1.600 1.490 1.640 892,000 1.5442 7.38%
2021-10-28 0 1.490 1.460 1.510 1.420 1.500 56,000 82,920 1.4807 1.490 1.460 1.510 1.420 1.500 56,000 1.4807 -3.25%
2021-10-27 0 1.540 1.500 1.530 1.500 1.560 5,252,000 8,035,120 1.5299 1.540 1.500 1.530 1.500 1.560 5,252,000 1.5299 -4.35%
2021-10-26 0 1.610 1.560 1.620 1.570 1.630 3,664,000 5,859,520 1.5992 1.610 1.560 1.620 1.570 1.630 3,664,000 1.5992 0.62%
2021-10-25 0 1.600 1.570 1.630 1.580 1.650 760,000 1,215,560 1.5994 1.600 1.570 1.630 1.580 1.650 760,000 1.5994 -2.44%
2021-10-22 0 1.640 1.600 1.650 1.580 1.650 148,000 242,120 1.6359 1.640 1.600 1.650 1.580 1.650 148,000 1.6359 0.00%
2021-10-21 0 1.640 1.600 1.650 1.640 1.650 56,000 91,920 1.6414 1.640 1.600 1.650 1.640 1.650 56,000 1.6414 0.00%
2021-10-20 0 1.640 1.600 1.650 1.630 1.640 556,000 906,320 1.6301 1.640 1.600 1.650 1.630 1.640 556,000 1.6301 1.23%
2021-10-19 0 1.620 1.600 1.630 1.630 1.650 12,000 19,640 1.6367 1.620 1.600 1.630 1.630 1.650 12,000 1.6367 -1.22%
2021-10-18 0 1.640 1.600 1.650 1.640 1.650 216,000 354,400 1.6407 1.640 1.600 1.650 1.640 1.650 216,000 1.6407 0.00%
2021-10-15 0 1.640 1.570 1.640 1.580 1.640 3,412,000 5,550,160 1.6267 1.640 1.570 1.640 1.580 1.640 3,412,000 1.6267 0.61%
2021-10-12 0 1.630 1.580 1.630 1.570 1.650 4,909,360 7,851,455 1.5993 1.630 1.580 1.630 1.570 1.650 4,909,360 1.5993 5.16%
2021-10-11 0 1.550 1.550 1.590 1.540 1.640 11,876,000 19,279,920 1.6234 1.550 1.550 1.590 1.540 1.640 11,876,000 1.6234 -5.49%
2021-10-08 0 1.640 1.580 1.640 1.520 1.640 2,980,000 4,716,280 1.5826 1.640 1.580 1.640 1.520 1.640 2,980,000 1.5826 -0.61%
2021-10-07 0 1.650 1.550 1.650 1.640 1.650 2,220,000 3,640,840 1.6400 1.650 1.550 1.650 1.640 1.650 2,220,000 1.6400 0.61%
2021-10-06 0 1.640 1.610 1.640 1.540 1.640 10,780,000 17,567,240 1.6296 1.640 1.610 1.640 1.540 1.640 10,780,000 1.6296 3.80%
2021-10-05 0 1.580 1.560 1.580 1.550 1.620 5,880,000 9,310,320 1.5834 1.580 1.560 1.580 1.550 1.620 5,880,000 1.5834 -2.47%
2021-10-04 0 1.620 1.550 1.620 1.560 1.640 1,890,000 3,073,440 1.6262 1.620 1.550 1.620 1.560 1.640 1,890,000 1.6262 -1.82%
2021-09-30 0 1.650 1.530 1.650 1.530 1.650 11,104,000 17,628,440 1.5876 1.650 1.530 1.650 1.530 1.650 11,104,000 1.5876 1.23%
2021-09-29 0 1.630 1.560 1.630 1.600 1.640 2,594,000 4,250,320 1.6385 1.630 1.560 1.630 1.600 1.640 2,594,000 1.6385 1.87%
2021-09-28 0 1.600 1.550 1.600 1.530 1.610 204,000 328,120 1.6084 1.600 1.550 1.600 1.530 1.610 204,000 1.6084 0.00%
2021-09-27 0 1.600 1.520 1.600 - - 0 0 - 1.600 1.520 1.600 - - 0 - 0.00%
2021-09-24 0 1.600 1.570 1.600 1.540 1.600 3,004,000 4,691,680 1.5618 1.600 1.570 1.600 1.540 1.600 3,004,000 1.5618 2.56%
2021-09-23 0 1.560 1.550 1.600 1.480 1.620 3,208,000 4,853,040 1.5128 1.560 1.550 1.600 1.480 1.620 3,208,000 1.5128 -4.88%
2021-09-21 0 1.640 1.600 1.640 1.600 1.640 2,652,000 4,271,480 1.6107 1.640 1.600 1.640 1.600 1.640 2,652,000 1.6107 0.00%
2021-09-20 0 1.640 1.560 1.640 1.510 1.690 608,000 968,200 1.5924 1.640 1.560 1.640 1.510 1.690 608,000 1.5924 -0.61%
2021-09-17 0 1.650 1.600 1.650 1.590 1.700 2,555,600 4,195,160 1.6416 1.650 1.600 1.650 1.590 1.700 2,555,600 1.6416 2.48%
2021-09-16 0 1.610 1.560 1.600 1.520 1.650 3,356,080 5,346,439 1.5931 1.610 1.560 1.600 1.520 1.650 3,356,080 1.5931 1.90%
2021-09-15 0 1.580 1.550 1.690 1.510 1.690 2,780,000 4,613,960 1.6597 1.580 1.550 1.690 1.510 1.690 2,780,000 1.6597 -4.82%
2021-09-14 0 1.660 1.610 1.680 1.570 1.690 2,204,000 3,692,600 1.6754 1.660 1.610 1.680 1.570 1.690 2,204,000 1.6754 5.73%
2021-09-13 0 1.570 1.560 1.670 1.570 1.660 20,800 33,760 1.6231 1.570 1.560 1.670 1.570 1.660 20,800 1.6231 -6.55%
2021-09-10 0 1.680 1.640 1.680 1.640 1.730 488,000 818,280 1.6768 1.680 1.640 1.680 1.640 1.730 488,000 1.6768 0.60%
2021-09-09 0 1.670 1.600 1.680 1.610 1.680 480,000 795,200 1.6567 1.670 1.600 1.680 1.610 1.680 480,000 1.6567 0.00%
2021-09-08 0 1.670 1.640 1.670 1.490 1.670 1,564,000 2,511,040 1.6055 1.670 1.640 1.670 1.490 1.670 1,564,000 1.6055 11.33%
2021-09-07 0 1.500 1.500 1.530 1.480 1.540 829,920 1,234,144 1.4871 1.500 1.500 1.530 1.480 1.540 829,920 1.4871 -7.98%
2021-09-06 0 1.630 1.580 1.630 - - 0 0 - 1.630 1.580 1.630 - - 0 - 0.00%
2021-09-03 0 1.630 1.490 1.630 1.480 1.630 25,200 39,340 1.5611 1.630 1.490 1.630 1.480 1.630 25,200 1.5611 5.84%
2021-09-02 0 1.540 1.450 1.550 1.450 1.620 888,000 1,318,040 1.4843 1.540 1.450 1.550 1.450 1.620 888,000 1.4843 1.99%
2021-09-01 0 1.510 1.500 1.560 1.510 1.570 28,000 42,880 1.5314 1.510 1.500 1.560 1.510 1.570 28,000 1.5314 -3.82%
2021-08-31 0 1.570 1.550 1.620 - - 0 0 - 1.570 1.550 1.620 - - 0 - 0.00%
2021-08-30 0 1.570 1.560 1.630 1.570 1.640 112,000 177,000 1.5804 1.570 1.560 1.630 1.570 1.640 112,000 1.5804 -0.63%
2021-08-27 0 1.580 1.560 1.620 1.570 1.710 826,800 1,310,896 1.5855 1.580 1.560 1.620 1.570 1.710 826,800 1.5855 -3.07%
2021-08-26 0 1.630 1.630 1.690 1.630 1.720 3,165,600 5,399,656 1.7057 1.630 1.630 1.690 1.630 1.720 3,165,600 1.7057 -4.12%
2021-08-25 0 1.700 1.600 1.700 1.590 1.700 449,040 726,262 1.6174 1.700 1.600 1.700 1.590 1.700 449,040 1.6174 4.29%
2021-08-24 0 1.630 1.590 1.630 1.590 1.640 516,000 835,800 1.6198 1.630 1.590 1.630 1.590 1.640 516,000 1.6198 -0.61%
2021-08-23 0 1.640 1.590 1.640 - - 0 0 - 1.640 1.590 1.640 - - 0 - 0.00%
2021-08-20 0 1.640 1.570 1.650 1.580 1.690 435,680 698,315 1.6028 1.640 1.570 1.650 1.580 1.690 435,680 1.6028 2.50%
2021-08-19 0 1.600 1.570 1.600 1.570 1.700 51,200 82,216 1.6058 1.600 1.570 1.600 1.570 1.700 51,200 1.6058 1.27%
2021-08-18 0 1.580 1.580 1.610 1.580 1.710 58,400 93,336 1.5982 1.580 1.580 1.610 1.580 1.710 58,400 1.5982 -0.63%
2021-08-17 0 1.590 1.580 1.630 1.580 1.620 44,000 70,360 1.5991 1.590 1.580 1.630 1.580 1.620 44,000 1.5991 -7.56%
2021-08-16 0 1.720 1.580 1.720 1.650 1.720 36,000 60,000 1.6667 1.720 1.580 1.720 1.650 1.720 36,000 1.6667 7.50%
2021-08-13 0 1.600 1.560 1.600 1.580 1.650 2,324,000 3,672,760 1.5804 1.600 1.560 1.600 1.580 1.650 2,324,000 1.5804 0.63%
2021-08-12 0 1.590 1.570 1.600 1.550 1.600 164,160 259,164 1.5787 1.590 1.570 1.600 1.550 1.600 164,160 1.5787 -1.24%
2021-08-11 0 1.610 1.550 1.620 1.550 1.620 45,840 72,756 1.5872 1.610 1.550 1.620 1.550 1.620 45,840 1.5872 3.87%
2021-08-10 0 1.550 1.520 1.550 1.530 1.550 456,000 706,280 1.5489 1.550 1.520 1.550 1.530 1.550 456,000 1.5489 -1.27%
2021-08-09 0 1.570 1.510 1.580 1.510 1.630 168,000 258,120 1.5364 1.570 1.510 1.580 1.510 1.630 168,000 1.5364 6.08%
2021-08-06 0 1.480 1.350 1.490 1.500 1.560 196,000 304,320 1.5527 1.480 1.350 1.490 1.500 1.560 196,000 1.5527 -7.50%
2021-08-05 0 1.600 1.560 1.610 1.600 1.600 108,000 172,800 1.6000 1.600 1.560 1.610 1.600 1.600 108,000 1.6000 0.00%
2021-08-04 0 1.600 1.580 1.620 1.600 1.600 40,000 64,000 1.6000 1.600 1.580 1.620 1.600 1.600 40,000 1.6000 -0.62%
2021-08-03 0 1.610 1.560 1.620 1.610 1.610 340,000 547,400 1.6100 1.610 1.560 1.620 1.610 1.610 340,000 1.6100 0.00%
2021-08-02 0 1.610 1.590 1.630 - - 0 0 - 1.610 1.590 1.630 - - 0 - 0.00%
2021-07-30 0 1.610 1.530 1.610 1.540 1.650 244,000 382,880 1.5692 1.610 1.530 1.610 1.540 1.650 244,000 1.5692 1.90%
2021-07-29 0 1.580 1.580 1.610 1.560 1.620 273,600 434,752 1.5890 1.580 1.580 1.610 1.560 1.620 273,600 1.5890 -3.07%
2021-07-28 0 1.630 1.550 1.630 1.550 1.630 332,000 521,960 1.5722 1.630 1.550 1.630 1.550 1.630 332,000 1.5722 1.87%
2021-07-27 0 1.600 1.580 1.610 1.580 1.630 309,600 494,352 1.5967 1.600 1.580 1.610 1.580 1.630 309,600 1.5967 0.00%
2021-07-26 0 1.600 1.600 1.640 1.600 1.660 1,692,000 2,718,880 1.6069 1.600 1.600 1.640 1.600 1.660 1,692,000 1.6069 -3.61%
2021-07-23 0 1.660 1.650 1.660 1.640 1.700 1,548,000 2,570,800 1.6607 1.660 1.650 1.660 1.640 1.700 1,548,000 1.6607 -0.60%
2021-07-22 0 1.670 1.640 1.680 1.650 1.670 2,180,000 3,600,600 1.6517 1.670 1.640 1.680 1.650 1.670 2,180,000 1.6517 -0.60%
2021-07-21 0 1.680 1.650 1.680 1.650 1.710 836,000 1,382,840 1.6541 1.680 1.650 1.680 1.650 1.710 836,000 1.6541 0.00%
2021-07-20 0 1.680 1.650 1.680 1.650 1.680 284,000 469,840 1.6544 1.680 1.650 1.680 1.650 1.680 284,000 1.6544 -0.59%
2021-07-19 0 1.690 1.660 1.690 1.660 1.690 1,160,000 1,942,560 1.6746 1.690 1.660 1.690 1.660 1.690 1,160,000 1.6746 -0.59%
2021-07-16 0 1.700 1.680 1.700 1.680 1.750 572,000 970,840 1.6973 1.700 1.680 1.700 1.680 1.750 572,000 1.6973 2.41%
2021-07-15 0 1.660 1.660 1.680 1.650 1.750 408,080 680,731 1.6681 1.660 1.660 1.680 1.650 1.750 408,080 1.6681 -1.19%
2021-07-14 0 1.680 1.660 1.690 1.660 1.750 128,000 215,080 1.6803 1.680 1.660 1.690 1.660 1.750 128,000 1.6803 -0.59%
2021-07-13 0 1.690 1.660 1.690 1.660 1.710 76,800 128,144 1.6685 1.690 1.660 1.690 1.660 1.710 76,800 1.6685 0.60%
2021-07-12 0 1.680 1.660 1.680 1.660 1.710 892,000 1,492,200 1.6729 1.680 1.660 1.680 1.660 1.710 892,000 1.6729 -1.18%
2021-07-09 0 1.700 1.680 1.700 1.650 1.700 64,000 108,000 1.6875 1.700 1.680 1.700 1.650 1.700 64,000 1.6875 1.19%
2021-07-08 0 1.680 1.650 1.680 - - 0 0 - 1.680 1.650 1.680 - - 0 - -1.18%
2021-07-07 0 1.700 1.680 1.700 1.660 1.700 32,640 55,236 1.6923 1.700 1.680 1.700 1.660 1.700 32,640 1.6923 2.41%
2021-07-06 0 1.660 1.650 1.670 1.650 1.700 544,800 901,056 1.6539 1.660 1.650 1.670 1.650 1.700 544,800 1.6539 0.00%
2021-07-05 0 1.660 1.650 1.670 1.650 1.720 2,580,000 4,278,160 1.6582 1.660 1.650 1.670 1.650 1.720 2,580,000 1.6582 -1.78%
2021-07-02 0 1.690 1.680 1.700 1.690 1.720 766,000 1,298,300 1.6949 1.690 1.680 1.700 1.690 1.720 766,000 1.6949 -0.59%
2021-06-30 0 1.700 1.660 1.700 1.630 1.710 800,000 1,321,560 1.6520 1.700 1.660 1.700 1.630 1.710 800,000 1.6520 3.66%
2021-06-29 0 1.640 1.610 1.640 1.510 1.690 4,692,000 7,627,480 1.6256 1.640 1.610 1.640 1.510 1.690 4,692,000 1.6256 9.33%
2021-06-28 0 1.500 1.470 1.510 1.500 1.510 561,600 843,608 1.5022 1.500 1.470 1.510 1.500 1.510 561,600 1.5022 0.00%
2021-06-25 0 1.500 1.480 1.500 1.450 1.500 2,272,000 3,343,200 1.4715 1.500 1.480 1.500 1.450 1.500 2,272,000 1.4715 3.45%
2021-06-24 0 1.450 1.440 1.470 1.390 1.480 4,636,000 6,567,960 1.4167 1.450 1.440 1.470 1.390 1.480 4,636,000 1.4167 5.07%
2021-06-23 0 1.380 1.360 1.390 1.380 1.400 3,012,000 4,216,600 1.3999 1.380 1.360 1.390 1.380 1.400 3,012,000 1.3999 -2.82%
2021-06-22 0 1.420 1.370 1.430 1.350 1.420 3,024,000 4,170,720 1.3792 1.420 1.370 1.430 1.350 1.420 3,024,000 1.3792 2.16%
2021-06-21 0 1.390 1.370 1.400 1.390 1.400 12,000 16,720 1.3933 1.390 1.370 1.400 1.390 1.400 12,000 1.3933 -2.80%
2021-06-18 0 1.430 1.370 1.430 1.370 1.430 117,600 164,344 1.3975 1.430 1.370 1.430 1.370 1.430 117,600 1.3975 3.62%
2021-06-17 0 1.380 1.330 1.390 1.330 1.400 1,294,560 1,734,299 1.3397 1.380 1.330 1.390 1.330 1.400 1,294,560 1.3397 0.73%
2021-06-16 0 1.370 1.360 1.390 1.370 1.380 36,000 49,560 1.3767 1.370 1.360 1.390 1.370 1.380 36,000 1.3767 -3.52%
2021-06-15 0 1.420 1.360 1.430 1.370 1.440 121,440 170,324 1.4025 1.420 1.360 1.430 1.370 1.440 121,440 1.4025 2.16%
2021-06-11 0 1.390 1.330 1.390 1.320 1.400 608,000 805,000 1.3240 1.390 1.330 1.390 1.320 1.400 608,000 1.3240 6.11%
2021-06-10 0 1.310 1.310 1.340 1.310 1.340 284,000 376,320 1.3251 1.310 1.310 1.340 1.310 1.340 284,000 1.3251 -0.76%
2021-06-09 0 1.320 1.310 1.330 1.330 1.330 4,400 5,828 1.3245 1.320 1.310 1.330 1.330 1.330 4,400 1.3245 0.00%
2021-06-08 0 1.320 1.320 1.330 1.310 1.330 296,000 388,920 1.3139 1.320 1.320 1.330 1.310 1.330 296,000 1.3139 -3.65%
2021-06-07 0 1.370 1.340 1.370 1.340 1.370 24,000 32,280 1.3450 1.370 1.340 1.370 1.340 1.370 24,000 1.3450 -0.72%
2021-06-04 0 1.380 1.360 1.380 1.340 1.400 120,000 162,800 1.3567 1.380 1.360 1.380 1.340 1.400 120,000 1.3567 1.47%
2021-06-03 0 1.360 1.300 1.360 1.250 1.380 8,296,000 10,988,120 1.3245 1.360 1.300 1.360 1.250 1.380 8,296,000 1.3245 1.49%
2021-06-02 0 1.340 1.310 1.350 1.300 1.360 1,172,000 1,527,960 1.3037 1.340 1.310 1.350 1.300 1.360 1,172,000 1.3037 0.00%
2021-06-01 0 1.340 1.320 1.360 1.330 1.380 184,000 247,480 1.3450 1.340 1.320 1.360 1.330 1.380 184,000 1.3450 -0.74%
2021-05-31 0 1.350 1.330 1.380 1.330 1.440 88,000 118,960 1.3518 1.350 1.330 1.380 1.330 1.440 88,000 1.3518 -2.17%
2021-05-28 0 1.380 1.350 1.390 1.330 1.440 96,000 131,360 1.3683 1.380 1.350 1.390 1.330 1.440 96,000 1.3683 -2.13%
2021-05-27 0 1.410 1.380 1.410 1.340 1.420 5,588,000 7,876,400 1.4095 1.410 1.380 1.410 1.340 1.420 5,588,000 1.4095 3.68%
2021-05-26 0 1.360 1.320 1.360 1.330 1.370 84,000 112,880 1.3438 1.360 1.320 1.360 1.330 1.370 84,000 1.3438 0.74%
2021-05-25 0 1.350 1.340 1.350 1.350 1.440 96,000 130,560 1.3600 1.350 1.340 1.350 1.350 1.440 96,000 1.3600 0.00%
2021-05-24 0 1.350 1.330 1.360 1.340 1.360 984,000 1,330,360 1.3520 1.350 1.330 1.360 1.340 1.360 984,000 1.3520 0.00%
2021-05-21 0 1.350 1.340 1.380 1.350 1.450 89,600 122,768 1.3702 1.350 1.340 1.380 1.350 1.450 89,600 1.3702 -5.59%
2021-05-20 0 1.430 1.360 1.440 1.390 1.480 32,000 45,800 1.4313 1.430 1.360 1.440 1.390 1.480 32,000 1.4313 2.14%
2021-05-18 0 1.400 1.380 1.430 1.360 1.440 68,000 94,840 1.3947 1.400 1.380 1.430 1.360 1.440 68,000 1.3947 1.45%
2021-05-17 0 1.380 1.330 1.390 1.330 1.410 3,064,000 4,137,960 1.3505 1.380 1.330 1.390 1.330 1.410 3,064,000 1.3505 2.22%
2021-05-14 0 1.350 1.320 1.350 1.340 1.420 1,080,000 1,449,960 1.3426 1.350 1.320 1.350 1.340 1.420 1,080,000 1.3426 0.00%
2021-05-13 0 1.350 1.340 1.350 1.330 1.420 352,000 491,160 1.3953 1.350 1.340 1.350 1.330 1.420 352,000 1.3953 -1.46%
2021-05-12 0 1.370 1.350 1.390 1.300 1.400 448,000 609,600 1.3607 1.370 1.350 1.390 1.300 1.400 448,000 1.3607 4.58%
2021-05-11 0 1.310 1.310 1.340 1.310 1.420 212,000 281,160 1.3262 1.310 1.310 1.340 1.310 1.420 212,000 1.3262 -4.38%
2021-05-10 0 1.370 1.360 1.400 1.370 1.410 788,000 1,087,800 1.3805 1.370 1.360 1.400 1.370 1.410 788,000 1.3805 0.00%
2021-05-07 0 1.370 1.360 1.370 1.370 1.440 72,000 100,160 1.3911 1.370 1.360 1.370 1.370 1.440 72,000 1.3911 -2.14%
2021-05-06 0 1.400 1.400 1.430 1.400 1.510 513,600 761,032 1.4818 1.400 1.400 1.430 1.400 1.510 513,600 1.4818 -1.41%
2021-05-05 0 1.420 1.380 1.410 1.380 1.420 344,000 475,800 1.3831 1.420 1.380 1.410 1.380 1.420 344,000 1.3831 0.00%
2021-05-04 0 1.420 1.380 1.420 1.390 1.500 216,480 309,992 1.4320 1.420 1.380 1.420 1.390 1.500 216,480 1.4320 -2.74%
2021-05-03 0 1.460 1.430 1.470 1.410 1.510 212,800 309,400 1.4539 1.460 1.430 1.470 1.410 1.510 212,800 1.4539 1.39%
2021-04-30 0 1.440 1.370 1.440 1.360 1.450 816,000 1,115,520 1.3671 1.440 1.370 1.440 1.360 1.450 816,000 1.3671 5.11%
2021-04-29 0 1.370 1.350 1.400 1.350 1.460 100,000 137,120 1.3712 1.370 1.350 1.400 1.350 1.460 100,000 1.3712 1.48%
2021-04-28 0 1.350 1.350 1.380 1.340 1.500 126,800 174,696 1.3777 1.350 1.350 1.380 1.340 1.500 126,800 1.3777 -3.57%
2021-04-27 0 1.400 1.330 1.400 1.310 1.410 761,600 1,036,160 1.3605 1.400 1.330 1.400 1.310 1.410 761,600 1.3605 2.94%
2021-04-26 0 1.360 1.350 1.360 1.360 1.440 72,000 99,520 1.3822 1.360 1.350 1.360 1.360 1.440 72,000 1.3822 -2.16%
2021-04-23 0 1.390 1.380 1.390 1.390 1.540 1,156,000 1,637,960 1.4169 1.390 1.380 1.390 1.390 1.540 1,156,000 1.4169 -5.44%
2021-04-22 0 1.470 1.400 1.480 1.410 1.470 664,000 949,720 1.4303 1.470 1.400 1.480 1.410 1.470 664,000 1.4303 0.00%
2021-04-21 0 1.470 1.380 1.470 1.310 1.470 608,000 814,560 1.3397 1.470 1.380 1.470 1.310 1.470 608,000 1.3397 10.53%
2021-04-20 0 1.330 1.320 1.330 1.300 1.360 100,000 135,480 1.3548 1.330 1.320 1.330 1.300 1.360 100,000 1.3548 -0.75%
2021-04-19 0 1.340 1.300 1.330 1.290 1.440 428,000 572,080 1.3366 1.340 1.300 1.330 1.290 1.440 428,000 1.3366 -2.90%
2021-04-16 0 1.380 1.340 1.400 1.260 1.400 373,200 488,992 1.3103 1.380 1.340 1.400 1.260 1.400 373,200 1.3103 4.55%
2021-04-15 0 1.320 1.310 1.320 1.320 1.330 560,000 739,360 1.3203 1.320 1.310 1.320 1.320 1.330 560,000 1.3203 -0.75%
2021-04-14 0 1.330 1.320 1.330 1.300 1.430 2,941,600 3,917,624 1.3318 1.330 1.320 1.330 1.300 1.430 2,941,600 1.3318 -2.21%
2021-04-13 0 1.360 1.350 1.360 1.360 1.390 36,000 49,680 1.3800 1.360 1.350 1.360 1.360 1.390 36,000 1.3800 -2.16%
2021-04-12 0 1.390 1.360 1.400 1.380 1.460 196,000 274,120 1.3986 1.390 1.360 1.400 1.380 1.460 196,000 1.3986 -2.11%
2021-04-09 0 1.420 1.420 1.460 1.420 1.550 668,000 970,120 1.4523 1.420 1.420 1.460 1.420 1.550 668,000 1.4523 -4.70%
2021-04-08 0 1.490 1.430 1.490 1.460 1.490 116,000 170,920 1.4734 1.490 1.430 1.490 1.460 1.490 116,000 1.4734 2.05%
2021-04-07 0 1.460 1.440 1.460 1.420 1.480 204,000 295,840 1.4502 1.460 1.440 1.460 1.420 1.480 204,000 1.4502 1.39%
2021-04-01 0 1.440 1.430 1.460 1.440 1.490 1,960,000 2,884,720 1.4718 1.440 1.430 1.460 1.440 1.490 1,960,000 1.4718 1.41%
2021-03-31 0 1.420 1.400 1.420 1.350 1.480 3,494,800 4,948,192 1.4159 1.420 1.400 1.420 1.350 1.480 3,494,800 1.4159 2.90%
2021-03-30 0 1.380 1.370 1.440 1.350 1.500 1,928,800 2,774,704 1.4386 1.380 1.370 1.440 1.350 1.500 1,928,800 1.4386 0.73%
2021-03-29 0 1.370 1.340 1.370 1.310 1.390 764,000 1,033,760 1.3531 1.370 1.340 1.370 1.310 1.390 764,000 1.3531 -0.72%
2021-03-26 0 1.380 1.350 1.380 1.380 1.490 308,000 455,520 1.4790 1.380 1.350 1.380 1.380 1.490 308,000 1.4790 3.76%
2021-03-25 0 1.330 1.320 1.330 1.330 1.380 568,000 762,480 1.3424 1.330 1.320 1.330 1.330 1.380 568,000 1.3424 0.76%
2021-03-24 0 1.320 1.310 1.360 1.200 1.390 5,404,000 6,550,400 1.2121 1.320 1.310 1.360 1.200 1.390 5,404,000 1.2121 0.00%
2021-03-23 0 1.320 1.310 1.330 1.320 1.420 500,000 670,000 1.3400 1.320 1.310 1.330 1.320 1.420 500,000 1.3400 -2.94%
2021-03-22 0 1.360 1.360 1.370 1.350 1.550 5,228,000 7,464,960 1.4279 1.360 1.360 1.370 1.350 1.550 5,228,000 1.4279 -9.33%
2021-03-19 0 1.500 1.410 1.500 1.390 1.580 3,384,800 4,984,024 1.4725 1.500 1.410 1.500 1.390 1.580 3,384,800 1.4725 1.35%
2021-03-18 0 1.480 1.480 1.490 1.480 1.690 5,254,400 8,359,592 1.5910 1.480 1.480 1.490 1.480 1.690 5,254,400 1.5910 -3.90%
2021-03-17 0 1.540 1.480 1.550 1.450 1.540 6,626,800 10,024,020 1.5126 1.540 1.480 1.550 1.450 1.540 6,626,800 1.5126 1.99%
2021-03-16 0 1.510 1.480 1.510 1.440 1.630 4,168,000 6,380,800 1.5309 1.510 1.480 1.510 1.440 1.630 4,168,000 1.5309 2.72%
2021-03-15 0 1.470 1.430 1.480 1.390 1.490 3,861,600 5,433,545 1.4071 1.470 1.430 1.480 1.390 1.490 3,861,600 1.4071 8.09%
2021-03-12 0 1.360 1.340 1.350 1.330 1.360 1,204,000 1,607,760 1.3353 1.360 1.340 1.350 1.330 1.360 1,204,000 1.3353 -2.16%
2021-03-11 0 1.390 1.340 1.390 1.310 1.400 8,473,600 11,157,552 1.3167 1.390 1.340 1.390 1.310 1.400 8,473,600 1.3167 5.30%
2021-03-10 0 1.320 1.310 1.320 1.310 1.340 6,080,000 7,968,640 1.3106 1.320 1.310 1.320 1.310 1.340 6,080,000 1.3106 0.76%
2021-03-09 0 1.310 1.310 1.340 1.300 1.350 9,112,000 11,861,000 1.3017 1.310 1.310 1.340 1.300 1.350 9,112,000 1.3017 -3.68%
2021-03-08 0 1.360 1.300 1.340 1.250 1.370 3,288,000 4,204,440 1.2787 1.360 1.300 1.340 1.250 1.370 3,288,000 1.2787 3.82%
2021-03-05 0 1.310 1.300 1.320 1.310 1.330 212,000 279,800 1.3198 1.310 1.300 1.320 1.310 1.330 212,000 1.3198 -3.68%
2021-03-04 0 1.360 1.330 1.370 1.330 1.440 612,000 837,400 1.3683 1.360 1.330 1.370 1.330 1.440 612,000 1.3683 -2.86%
2021-03-03 0 1.400 1.320 1.400 1.310 1.400 2,396,000 3,282,920 1.3702 1.400 1.320 1.400 1.310 1.400 2,396,000 1.3702 4.48%
2021-03-02 0 1.340 1.340 1.350 1.340 1.400 572,000 796,880 1.3931 1.340 1.340 1.350 1.340 1.400 572,000 1.3931 -1.47%
2021-03-01 0 1.360 1.310 1.360 1.300 1.360 3,496,000 4,553,400 1.3025 1.360 1.310 1.360 1.300 1.360 3,496,000 1.3025 1.49%
2021-02-26 0 1.340 1.290 1.340 1.290 1.340 5,120,000 6,655,880 1.3000 1.340 1.290 1.340 1.290 1.340 5,120,000 1.3000 2.29%
2021-02-25 0 1.310 1.290 1.310 1.300 1.390 2,276,000 3,001,000 1.3185 1.310 1.290 1.310 1.300 1.390 2,276,000 1.3185 -2.24%
2021-02-24 0 1.340 1.300 1.350 1.300 1.370 6,492,080 8,487,822 1.3074 1.340 1.300 1.350 1.300 1.370 6,492,080 1.3074 3.08%
2021-02-23 0 1.300 1.300 1.310 1.300 1.300 4,176,000 5,428,880 1.3000 1.300 1.300 1.310 1.300 1.300 4,176,000 1.3000 -1.52%
2021-02-22 0 1.320 1.300 1.310 1.300 1.340 5,696,080 7,405,540 1.3001 1.320 1.300 1.310 1.300 1.340 5,696,080 1.3001 0.00%
2021-02-19 0 1.320 1.300 1.320 1.290 1.320 100,000 130,120 1.3012 1.320 1.300 1.320 1.290 1.320 100,000 1.3012 0.76%
2021-02-18 0 1.310 1.280 1.310 1.280 1.310 1,268,000 1,626,160 1.2825 1.310 1.280 1.310 1.280 1.310 1,268,000 1.2825 -2.24%
2021-02-17 0 1.340 1.310 1.350 1.330 1.390 14,000 18,956 1.3540 1.340 1.310 1.350 1.330 1.390 14,000 1.3540 -1.47%
2021-02-16 0 1.360 1.330 1.380 1.370 1.400 8,000 11,080 1.3850 1.360 1.330 1.380 1.370 1.400 8,000 1.3850 2.26%
2021-02-11 0 1.330 1.330 1.350 1.310 1.390 568,000 759,040 1.3363 1.330 1.330 1.350 1.310 1.390 568,000 1.3363 -2.21%
2021-02-10 0 1.360 1.300 1.370 1.390 1.390 4,000 5,560 1.3900 1.360 1.300 1.370 1.390 1.390 4,000 1.3900 0.74%
2021-02-09 0 1.350 1.300 1.360 1.350 1.390 12,000 16,520 1.3767 1.350 1.300 1.360 1.350 1.390 12,000 1.3767 0.75%
2021-02-08 0 1.340 1.290 1.340 1.350 1.390 16,800 23,096 1.3748 1.340 1.290 1.340 1.350 1.390 16,800 1.3748 3.88%
2021-02-05 0 1.290 1.280 1.330 1.290 1.290 4,000 5,160 1.2900 1.290 1.280 1.330 1.290 1.290 4,000 1.2900 -2.27%
2021-02-04 0 1.320 1.290 1.310 - - 0 0 - 1.320 1.290 1.310 - - 0 - 0.00%
2021-02-03 0 1.320 1.310 1.330 1.300 1.330 16,652,000 22,015,480 1.3221 1.320 1.310 1.330 1.300 1.330 16,652,000 1.3221 -1.49%
2021-02-02 0 1.340 1.300 1.340 1.310 1.400 205,040 278,470 1.3581 1.340 1.300 1.340 1.310 1.400 205,040 1.3581 0.00%
2021-02-01 0 1.340 1.280 1.340 1.270 1.360 598,000 772,620 1.2920 1.340 1.280 1.340 1.270 1.360 598,000 1.2920 0.75%
2021-01-29 0 1.330 1.270 1.330 1.270 1.330 1,825,200 2,331,956 1.2776 1.330 1.270 1.330 1.270 1.330 1,825,200 1.2776 1.53%
2021-01-28 0 1.310 1.280 1.310 1.300 1.400 603,680 809,065 1.3402 1.310 1.280 1.310 1.300 1.400 603,680 1.3402 -1.50%
2021-01-27 0 1.330 1.290 1.330 - - 800 1,008 1.2600 1.330 1.290 1.330 - - 800 1.2600 0.00%
2021-01-26 0 1.330 1.300 1.320 1.330 1.330 52,000 69,160 1.3300 1.330 1.300 1.320 1.330 1.330 52,000 1.3300 0.00%
2021-01-25 0 1.330 1.300 1.330 1.280 1.390 4,554,400 6,054,664 1.3294 1.330 1.300 1.330 1.280 1.390 4,554,400 1.3294 2.31%
2021-01-22 0 1.300 1.290 1.300 1.300 1.300 252,320 327,993 1.2999 1.300 1.290 1.300 1.300 1.300 252,320 1.2999 0.00%
2021-01-21 0 1.300 1.270 1.300 1.260 1.300 579,200 737,408 1.2731 1.300 1.270 1.300 1.260 1.300 579,200 1.2731 0.78%
2021-01-20 0 1.290 1.280 1.290 1.250 1.300 2,344,000 2,997,600 1.2788 1.290 1.280 1.290 1.250 1.300 2,344,000 1.2788 1.57%
2021-01-19 0 1.270 1.250 1.270 1.270 1.270 28,000 35,560 1.2700 1.270 1.250 1.270 1.270 1.270 28,000 1.2700 0.00%
2021-01-18 0 1.270 1.210 1.270 1.240 1.270 298,640 376,479 1.2606 1.270 1.210 1.270 1.240 1.270 298,640 1.2606 -1.55%
2021-01-15 0 1.290 1.260 1.290 1.260 1.290 64,000 82,400 1.2875 1.290 1.260 1.290 1.260 1.290 64,000 1.2875 0.00%
2021-01-14 0 1.290 1.270 1.290 1.240 1.290 316,000 401,240 1.2697 1.290 1.270 1.290 1.240 1.290 316,000 1.2697 0.00%
2021-01-13 0 1.290 1.250 1.290 1.260 1.290 208,000 268,200 1.2894 1.290 1.250 1.290 1.260 1.290 208,000 1.2894 0.00%
2021-01-12 0 1.290 1.290 1.300 1.280 1.290 228,000 294,000 1.2895 1.290 1.290 1.300 1.280 1.290 228,000 1.2895 0.00%
2021-01-11 0 1.290 1.260 1.300 1.270 1.290 368,800 475,184 1.2885 1.290 1.260 1.300 1.270 1.290 368,800 1.2885 -0.77%
2021-01-08 0 1.300 1.260 1.300 - - 0 0 - 1.300 1.260 1.300 - - 0 - 0.00%
2021-01-07 0 1.300 1.280 1.300 1.300 1.300 4,000 5,200 1.3000 1.300 1.280 1.300 1.300 1.300 4,000 1.3000 1.56%
2021-01-06 0 1.280 1.280 1.300 1.260 1.280 284,000 361,560 1.2731 1.280 1.280 1.300 1.260 1.280 284,000 1.2731 -0.78%
2021-01-05 0 1.290 1.290 1.300 1.280 1.290 164,000 211,520 1.2898 1.290 1.290 1.300 1.280 1.290 164,000 1.2898 0.00%
2021-01-04 0 1.290 1.290 1.300 1.280 1.300 628,000 815,160 1.2980 1.290 1.290 1.300 1.280 1.300 628,000 1.2980 -1.53%
2020-12-31 0 1.310 1.300 1.310 1.300 1.310 4,068,000 5,319,680 1.3077 1.310 1.300 1.310 1.300 1.310 4,068,000 1.3077 0.00%
2020-12-30 0 1.310 1.290 1.310 1.280 1.310 300,000 389,240 1.2975 1.310 1.290 1.310 1.280 1.310 300,000 1.2975 0.77%
2020-12-29 0 1.300 1.290 1.310 1.280 1.310 824,000 1,079,040 1.3095 1.300 1.290 1.310 1.280 1.310 824,000 1.3095 -0.76%
2020-12-28 0 1.310 1.280 1.310 1.280 1.320 412,400 533,852 1.2945 1.310 1.280 1.310 1.280 1.320 412,400 1.2945 1.55%
2020-12-24 0 1.290 1.290 1.310 1.290 1.320 1,308,000 1,689,440 1.2916 1.290 1.290 1.310 1.290 1.320 1,308,000 1.2916 -1.53%
2020-12-23 0 1.310 1.300 1.330 1.290 1.320 1,392,000 1,819,000 1.3068 1.310 1.300 1.330 1.290 1.320 1,392,000 1.3068 0.77%
2020-12-22 0 1.300 1.280 1.300 1.290 1.300 556,000 722,760 1.2999 1.300 1.280 1.300 1.290 1.300 556,000 1.2999 0.00%
2020-12-21 0 1.300 1.290 1.310 1.290 1.300 413,440 537,065 1.2990 1.300 1.290 1.310 1.290 1.300 413,440 1.2990 0.00%
2020-12-18 0 1.300 1.300 1.320 1.220 1.310 3,476,000 4,347,320 1.2507 1.300 1.300 1.320 1.220 1.310 3,476,000 1.2507 0.00%
2020-12-17 0 1.300 1.290 1.310 1.290 1.300 143,360 186,016 1.2975 1.300 1.290 1.310 1.290 1.300 143,360 1.2975 0.00%
2020-12-16 0 1.300 1.290 1.300 1.270 1.300 928,000 1,183,360 1.2752 1.300 1.290 1.300 1.270 1.300 928,000 1.2752 0.00%
2020-12-15 0 1.300 1.290 1.300 1.290 1.300 611,200 793,240 1.2978 1.300 1.290 1.300 1.290 1.300 611,200 1.2978 -0.76%
2020-12-14 0 1.310 1.290 1.310 1.300 1.310 360,000 468,400 1.3011 1.310 1.290 1.310 1.300 1.310 360,000 1.3011 0.77%
2020-12-11 0 1.300 1.290 1.300 1.290 1.300 816,800 1,060,480 1.2983 1.300 1.290 1.300 1.290 1.300 816,800 1.2983 0.00%
2020-12-10 0 1.300 1.290 1.300 1.290 1.310 292,000 379,160 1.2985 1.300 1.290 1.300 1.290 1.310 292,000 1.2985 -1.52%
2020-12-09 0 1.320 1.280 1.320 1.220 1.320 2,037,760 2,544,289 1.2486 1.320 1.280 1.320 1.220 1.320 2,037,760 1.2486 2.33%
2020-12-08 0 1.290 1.290 1.300 1.290 1.320 520,000 679,480 1.3067 1.290 1.290 1.300 1.290 1.320 520,000 1.3067 0.00%
2020-12-07 0 1.290 1.290 1.300 1.260 1.320 1,957,280 2,493,612 1.2740 1.290 1.290 1.300 1.260 1.320 1,957,280 1.2740 0.78%
2020-12-04 0 1.280 1.280 1.290 1.250 1.300 2,112,000 2,676,120 1.2671 1.280 1.280 1.290 1.250 1.300 2,112,000 1.2671 -0.78%
2020-12-03 0 1.290 1.280 1.290 1.200 1.300 1,868,000 2,318,360 1.2411 1.290 1.280 1.290 1.200 1.300 1,868,000 1.2411 -0.77%
2020-12-02 0 1.300 1.260 1.300 1.270 1.350 188,000 241,920 1.2868 1.300 1.260 1.300 1.270 1.350 188,000 1.2868 -0.76%
2020-12-01 0 1.310 1.300 1.310 1.250 1.320 456,000 580,760 1.2736 1.310 1.300 1.310 1.250 1.320 456,000 1.2736 -0.76%
2020-11-30 0 1.320 1.300 1.320 1.300 1.350 952,000 1,256,680 1.3200 1.320 1.300 1.320 1.300 1.350 952,000 1.3200 0.00%
2020-11-27 0 1.320 1.320 1.330 1.300 1.330 824,000 1,091,040 1.3241 1.320 1.320 1.330 1.300 1.330 824,000 1.3241 0.76%
2020-11-26 0 1.310 1.300 1.310 1.180 1.310 5,246,720 6,511,254 1.2410 1.310 1.300 1.310 1.180 1.310 5,246,720 1.2410 1.55%
2020-11-25 0 1.290 1.290 1.300 1.290 1.290 103,600 133,536 1.2890 1.290 1.290 1.300 1.290 1.290 103,600 1.2890 -0.77%
2020-11-24 0 1.300 1.290 1.300 1.190 1.300 324,000 419,520 1.2948 1.300 1.290 1.300 1.190 1.300 324,000 1.2948 2.36%
2020-11-23 0 1.270 1.270 1.290 1.160 1.280 6,969,600 8,623,744 1.2373 1.270 1.270 1.290 1.160 1.280 6,969,600 1.2373 -2.31%
2020-11-20 0 1.300 1.280 1.300 1.290 1.300 3,616,000 4,700,680 1.3000 1.300 1.280 1.300 1.290 1.300 3,616,000 1.3000 -0.76%
2020-11-19 0 1.310 1.280 1.310 1.110 1.320 4,528,000 5,132,840 1.1336 1.310 1.280 1.310 1.110 1.320 4,528,000 1.1336 1.55%
2020-11-18 0 1.290 1.280 1.300 1.100 1.290 1,720,000 2,092,920 1.2168 1.290 1.280 1.300 1.100 1.290 1,720,000 1.2168 0.78%
2020-11-17 0 1.280 1.130 1.290 1.320 1.320 8,000 10,560 1.3200 1.280 1.130 1.290 1.320 1.320 8,000 1.3200 -1.54%
2020-11-16 0 1.300 1.270 1.310 1.250 1.310 48,000 61,800 1.2875 1.300 1.270 1.310 1.250 1.310 48,000 1.2875 0.00%
2020-11-13 0 1.300 1.280 1.300 1.270 1.330 1,677,200 2,179,840 1.2997 1.300 1.280 1.300 1.270 1.330 1,677,200 1.2997 4.00%
2020-11-12 0 1.250 1.200 1.250 1.200 1.260 868,000 1,074,720 1.2382 1.250 1.200 1.250 1.200 1.260 868,000 1.2382 -1.57%
2020-11-11 0 1.270 1.160 1.210 1.170 1.280 1,123,080 1,410,551 1.2560 1.270 1.160 1.210 1.170 1.280 1,123,080 1.2560 8.55%
2020-11-10 0 1.170 1.170 1.260 1.170 1.350 80,000 96,440 1.2055 1.170 1.170 1.260 1.170 1.350 80,000 1.2055 -5.65%
2020-11-09 0 1.240 1.240 1.260 1.240 1.390 285,600 372,808 1.3054 1.240 1.240 1.260 1.240 1.390 285,600 1.3054 -3.12%
2020-11-06 0 1.280 1.250 1.280 1.250 1.340 2,448,000 3,176,424 1.2976 1.280 1.250 1.280 1.250 1.340 2,448,000 1.2976 4.07%
2020-11-05 0 1.230 1.190 1.230 1.110 1.250 2,972,000 3,531,960 1.1884 1.230 1.190 1.230 1.110 1.250 2,972,000 1.1884 9.82%
2020-11-04 0 1.120 1.100 1.120 1.100 1.120 688,000 770,440 1.1198 1.120 1.100 1.120 1.100 1.120 688,000 1.1198 -1.75%
2020-11-03 0 1.140 1.110 1.130 1.100 1.140 309,680 341,277 1.1020 1.140 1.110 1.130 1.100 1.140 309,680 1.1020 0.00%
2020-11-02 0 1.140 1.120 1.140 1.110 1.160 2,244,000 2,594,920 1.1564 1.140 1.120 1.140 1.110 1.160 2,244,000 1.1564 -2.56%
2020-10-30 0 1.170 1.120 1.180 1.180 1.180 584,000 689,120 1.1800 1.170 1.120 1.180 1.180 1.180 584,000 1.1800 1.74%
2020-10-29 0 1.150 1.120 1.150 1.100 1.150 736,000 822,320 1.1173 1.150 1.120 1.150 1.100 1.150 736,000 1.1173 -1.71%
2020-10-28 0 1.170 1.130 1.180 1.100 1.180 2,728,000 3,137,600 1.1501 1.170 1.130 1.180 1.100 1.180 2,728,000 1.1501 -1.68%
2020-10-27 0 1.190 1.160 1.190 1.120 1.200 2,301,600 2,672,304 1.1611 1.190 1.160 1.190 1.120 1.200 2,301,600 1.1611 8.18%
2020-10-23 0 1.100 1.090 1.100 1.050 1.100 8,448,000 8,968,640 1.0616 1.100 1.090 1.100 1.050 1.100 8,448,000 1.0616 -0.90%
2020-10-22 0 1.110 1.100 1.140 1.100 1.110 908,000 999,400 1.1007 1.110 1.100 1.140 1.100 1.110 908,000 1.1007 -3.48%
2020-10-21 0 1.150 1.080 1.150 1.140 1.150 44,000 50,400 1.1455 1.150 1.080 1.150 1.140 1.150 44,000 1.1455 2.68%
2020-10-20 0 1.120 1.110 1.140 1.090 1.120 536,000 592,200 1.1049 1.120 1.110 1.140 1.090 1.120 536,000 1.1049 0.00%
2020-10-19 0 1.120 1.110 1.140 1.060 1.120 3,068,000 3,303,640 1.0768 1.120 1.110 1.140 1.060 1.120 3,068,000 1.0768 -2.61%
2020-10-16 0 1.150 1.110 1.150 1.040 1.150 2,016,000 2,098,840 1.0411 1.150 1.110 1.150 1.040 1.150 2,016,000 1.0411 1.77%
2020-10-15 0 1.130 1.120 1.180 1.120 1.130 1,028,000 1,151,640 1.1203 1.130 1.120 1.180 1.120 1.130 1,028,000 1.1203 -1.74%
2020-10-14 0 1.150 1.110 1.160 1.100 1.150 13,792,000 15,179,960 1.1006 1.150 1.110 1.160 1.100 1.150 13,792,000 1.1006 2.68%
2020-10-12 0 1.120 1.060 1.150 1.070 1.120 6,188,400 6,754,812 1.0915 1.120 1.060 1.150 1.070 1.120 6,188,400 1.0915 -0.88%
2020-10-09 0 1.130 1.130 1.180 1.120 1.180 209,600 239,456 1.1424 1.130 1.130 1.180 1.120 1.180 209,600 1.1424 -3.42%
2020-10-08 0 1.170 1.170 1.190 1.170 1.170 420,000 491,400 1.1700 1.170 1.170 1.190 1.170 1.170 420,000 1.1700 -1.68%
2020-10-07 0 1.190 1.170 1.190 1.190 1.240 112,000 133,840 1.1950 1.190 1.170 1.190 1.190 1.240 112,000 1.1950 0.00%
2020-10-06 0 1.190 1.160 1.200 1.140 1.200 3,030,880 3,579,214 1.1809 1.190 1.160 1.200 1.140 1.200 3,030,880 1.1809 0.00%
2020-10-05 0 1.190 1.160 1.190 1.180 1.240 684,000 815,040 1.1916 1.190 1.160 1.190 1.180 1.240 684,000 1.1916 0.85%
2020-09-30 0 1.180 1.150 1.180 1.130 1.180 4,568,800 5,305,560 1.1613 1.180 1.150 1.180 1.130 1.180 4,568,800 1.1613 0.00%
2020-09-29 0 1.180 1.170 1.180 1.110 1.190 3,341,760 3,944,444 1.1803 1.180 1.170 1.180 1.110 1.190 3,341,760 1.1803 2.61%
2020-09-28 0 1.150 1.080 1.150 1.110 1.150 200,000 224,680 1.1234 1.150 1.080 1.150 1.110 1.150 200,000 1.1234 5.50%
2020-09-25 0 1.090 1.050 1.100 1.060 1.090 396,000 430,080 1.0861 1.090 1.050 1.100 1.060 1.090 396,000 1.0861 1.87%
2020-09-24 0 1.070 1.070 1.080 1.040 1.070 224,000 234,920 1.0488 1.070 1.070 1.080 1.040 1.070 224,000 1.0488 3.88%
2020-09-23 0 1.030 1.030 1.050 - - 0 0 - 1.030 1.030 1.050 - - 0 - 0.00%
2020-09-22 0 1.030 1.030 1.090 1.030 1.040 184,000 190,800 1.0370 1.030 1.030 1.090 1.030 1.040 184,000 1.0370 -1.90%
2020-09-21 0 1.050 1.040 1.110 1.020 1.060 3,332,000 3,475,440 1.0430 1.050 1.040 1.110 1.020 1.060 3,332,000 1.0430 -1.87%
2020-09-18 0 1.070 1.020 1.080 - - 0 0 - 1.070 1.020 1.080 - - 0 - 0.00%
2020-09-17 0 1.070 1.050 1.120 - - 0 0 - 1.070 1.050 1.120 - - 0 - 0.00%
2020-09-16 0 1.070 1.070 1.110 1.060 1.070 4,032,000 4,294,240 1.0650 1.070 1.070 1.110 1.060 1.070 4,032,000 1.0650 0.00%
2020-09-15 0 1.070 1.060 1.100 1.040 1.130 2,477,680 2,614,456 1.0552 1.070 1.060 1.100 1.040 1.130 2,477,680 1.0552 1.90%
2020-09-14 0 1.050 1.050 1.070 1.030 1.060 408,000 428,880 1.0512 1.050 1.050 1.070 1.030 1.060 408,000 1.0512 -0.94%
2020-09-11 0 1.060 1.050 1.060 1.030 1.060 3,208,000 3,367,640 1.0498 1.060 1.050 1.060 1.030 1.060 3,208,000 1.0498 0.95%
2020-09-10 0 1.050 1.030 1.060 1.020 1.060 153,520 159,384 1.0382 1.050 1.030 1.060 1.020 1.060 153,520 1.0382 0.96%
2020-09-09 0 1.040 1.020 1.040 1.030 1.050 464,000 482,080 1.0390 1.040 1.020 1.040 1.030 1.050 464,000 1.0390 -0.95%
2020-09-08 0 1.050 1.030 1.050 1.010 1.060 10,916,000 11,080,520 1.0151 1.050 1.030 1.050 1.010 1.060 10,916,000 1.0151 -0.94%
2020-09-07 0 1.060 1.030 1.060 1.030 1.060 16,000 16,720 1.0450 1.060 1.030 1.060 1.030 1.060 16,000 1.0450 0.95%
2020-09-04 0 1.050 1.040 1.050 1.010 1.070 5,384,000 5,649,080 1.0492 1.050 1.040 1.050 1.010 1.070 5,384,000 1.0492 0.96%
2020-09-03 0 1.040 1.020 1.040 1.000 1.050 195,200 201,040 1.0299 1.040 1.020 1.040 1.000 1.050 195,200 1.0299 -0.95%
2020-09-02 0 1.050 1.020 1.050 0.990 1.070 22,466,720 22,582,389 1.0051 1.050 1.020 1.050 0.990 1.070 22,466,720 1.0051 2.94%
2020-09-01 0 1.020 1.010 1.030 1.020 1.040 528,000 542,640 1.0277 1.020 1.010 1.030 1.020 1.040 528,000 1.0277 0.00%
2020-08-31 0 1.020 1.010 1.040 1.010 1.020 112,000 113,680 1.0150 1.020 1.010 1.040 1.010 1.020 112,000 1.0150 -0.97%
2020-08-28 0 1.030 1.010 1.020 1.000 1.030 80,000 81,400 1.0175 1.030 1.010 1.020 1.000 1.030 80,000 1.0175 0.98%
2020-08-27 0 1.020 1.010 1.020 1.000 1.040 398,560 406,123 1.0190 1.020 1.010 1.020 1.000 1.040 398,560 1.0190 2.00%
2020-08-26 0 1.000 1.000 1.040 1.000 1.050 608,400 621,180 1.0210 1.000 1.000 1.040 1.000 1.050 608,400 1.0210 -2.91%
2020-08-25 0 1.030 0.980 1.030 0.980 1.030 8,924,000 8,886,600 0.9958 1.030 0.980 1.030 0.980 1.030 8,924,000 0.9958 4.04%
2020-08-24 0 0.990 0.970 0.990 0.900 1.020 4,342,400 4,180,800 0.9628 0.990 0.970 0.990 0.900 1.020 4,342,400 0.9628 4.21%
2020-08-21 0 0.950 0.940 0.950 0.920 0.950 1,600,000 1,504,720 0.9405 0.950 0.940 0.950 0.920 0.950 1,600,000 0.9405 4.40%
2020-08-20 0 0.910 0.910 0.930 0.910 0.920 3,980,000 3,661,320 0.9199 0.910 0.910 0.930 0.910 0.920 3,980,000 0.9199 -2.15%
2020-08-19 0 0.930 0.890 0.940 0.890 0.930 4,276,000 3,932,520 0.9197 0.930 0.890 0.940 0.890 0.930 4,276,000 0.9197 0.00%
2020-08-18 0 0.930 0.900 0.940 0.860 0.930 3,064,000 2,818,280 0.9198 0.930 0.900 0.940 0.860 0.930 3,064,000 0.9198 0.00%
2020-08-17 0 0.930 0.880 0.930 0.710 0.940 29,660,000 23,143,680 0.7803 0.930 0.880 0.930 0.710 0.940 29,660,000 0.7803 5.68%
2020-08-14 0 0.880 0.870 0.920 0.870 0.930 1,188,400 1,091,904 0.9188 0.880 0.870 0.920 0.870 0.930 1,188,400 0.9188 -5.38%
2020-08-13 0 0.930 0.900 0.950 0.900 0.930 2,660,000 2,446,880 0.9199 0.930 0.900 0.950 0.900 0.930 2,660,000 0.9199 1.09%
2020-08-12 0 0.920 0.910 0.920 0.910 0.920 1,821,200 1,675,284 0.9199 0.920 0.910 0.920 0.910 0.920 1,821,200 0.9199 -1.08%
2020-08-11 0 0.930 0.900 0.940 0.890 0.930 9,267,440 8,513,912 0.9187 0.930 0.900 0.940 0.890 0.930 9,267,440 0.9187 -1.06%
2020-08-10 0 0.940 0.900 0.940 - - 1,440 1,252 0.8694 0.940 0.900 0.940 - - 1,440 0.8694 0.00%
2020-08-07 0 0.940 0.910 0.940 0.890 0.940 10,044,000 9,240,120 0.9200 0.940 0.910 0.940 0.890 0.940 10,044,000 0.9200 2.17%
2020-08-06 0 0.920 0.920 0.930 0.910 0.930 6,127,200 5,637,016 0.9200 0.920 0.920 0.930 0.910 0.930 6,127,200 0.9200 -5.15%
2020-08-05 0 0.970 0.860 0.970 0.880 0.970 9,456,000 8,618,160 0.9114 0.970 0.860 0.970 0.880 0.970 9,456,000 0.9114 6.59%
2020-08-04 0 0.910 0.900 0.940 0.910 0.920 4,040,000 3,676,800 0.9101 0.910 0.900 0.940 0.910 0.920 4,040,000 0.9101 -3.19%
2020-08-03 0 0.940 0.850 0.950 0.930 0.950 484,240 456,124 0.9419 0.940 0.850 0.950 0.930 0.950 484,240 0.9419 3.30%
2020-07-31 0 0.910 0.860 0.910 0.890 0.910 76,000 68,120 0.8963 0.910 0.860 0.910 0.890 0.910 76,000 0.8963 1.11%
2020-07-30 0 0.900 0.860 0.900 0.860 0.900 9,220,000 8,250,200 0.8948 0.900 0.860 0.900 0.860 0.900 9,220,000 0.8948 0.00%
2020-07-29 0 0.900 0.870 0.900 0.880 0.900 468,000 414,200 0.8850 0.900 0.870 0.900 0.880 0.900 468,000 0.8850 0.00%
2020-07-28 0 0.900 0.860 0.900 0.850 0.920 2,304,000 2,032,920 0.8823 0.900 0.860 0.900 0.850 0.920 2,304,000 0.8823 -8.16%
2020-07-27 0 0.980 0.930 0.980 0.910 0.980 412,000 398,040 0.9661 0.980 0.930 0.980 0.910 0.980 412,000 0.9661 1.03%
2020-07-24 0 0.970 0.900 0.970 0.910 0.970 660,000 635,440 0.9628 0.970 0.900 0.970 0.910 0.970 660,000 0.9628 1.04%
2020-07-23 0 0.960 0.920 0.970 0.890 0.960 843,600 777,888 0.9221 0.960 0.920 0.970 0.890 0.960 843,600 0.9221 -2.04%
2020-07-22 0 0.980 0.930 0.980 0.950 0.980 1,008,000 971,320 0.9636 0.980 0.930 0.980 0.950 0.980 1,008,000 0.9636 1.03%
2020-07-21 0 0.970 0.910 0.970 0.920 0.970 483,200 457,008 0.9458 0.970 0.910 0.970 0.920 0.970 483,200 0.9458 2.11%
2020-07-20 0 0.950 0.900 0.960 0.920 0.950 380,000 357,200 0.9400 0.950 0.900 0.960 0.920 0.950 380,000 0.9400 1.06%
2020-07-17 0 0.940 0.910 0.950 0.900 0.960 772,000 726,600 0.9412 0.940 0.910 0.950 0.900 0.960 772,000 0.9412 1.08%
2020-07-16 0 0.930 0.920 0.940 0.870 0.930 17,056,400 15,630,704 0.9164 0.930 0.920 0.940 0.870 0.930 17,056,400 0.9164 4.49%
2020-07-15 0 0.890 0.870 0.900 0.830 0.890 434,480 381,192 0.8774 0.890 0.870 0.900 0.830 0.890 434,480 0.8774 7.23%
2020-07-14 0 0.830 0.830 0.900 0.810 0.940 886,400 781,712 0.8819 0.830 0.830 0.900 0.810 0.940 886,400 0.8819 -7.78%
2020-07-13 0 0.900 0.880 0.910 0.870 0.900 336,000 299,920 0.8926 0.900 0.880 0.910 0.870 0.900 336,000 0.8926 3.45%
2020-07-10 0 0.870 0.870 0.890 0.860 0.880 1,120,000 973,960 0.8696 0.870 0.870 0.890 0.860 0.880 1,120,000 0.8696 1.16%
2020-07-09 0 0.860 0.830 0.880 0.860 0.900 5,400,000 4,645,480 0.8603 0.860 0.830 0.880 0.860 0.900 5,400,000 0.8603 -1.15%
2020-07-08 0 0.870 0.850 0.900 0.740 0.900 8,612,000 6,759,280 0.7849 0.870 0.850 0.900 0.740 0.900 8,612,000 0.7849 8.75%
2020-07-07 0 0.800 0.790 0.800 0.800 0.890 12,892,000 10,823,920 0.8396 0.800 0.790 0.800 0.800 0.890 12,892,000 0.8396 -6.98%
2020-07-06 0 0.860 0.810 0.910 0.810 0.890 1,364,000 1,115,680 0.8179 0.860 0.810 0.910 0.810 0.890 1,364,000 0.8179 -3.37%
2020-07-03 0 0.890 0.890 0.920 0.830 0.890 1,293,760 1,079,432 0.8343 0.890 0.890 0.920 0.830 0.890 1,293,760 0.8343 -4.30%
2020-07-02 0 0.930 0.910 0.950 0.920 0.940 1,273,040 1,185,044 0.9309 0.930 0.910 0.950 0.920 0.940 1,273,040 0.9309 2.20%
2020-06-30 0 0.910 0.900 0.940 0.820 0.940 5,460,000 4,987,160 0.9134 0.910 0.900 0.940 0.820 0.940 5,460,000 0.9134 -3.19%
2020-06-29 0 0.940 0.900 0.940 0.870 0.940 512,400 473,576 0.9242 0.940 0.900 0.940 0.870 0.940 512,400 0.9242 2.17%
2020-06-26 0 0.920 0.910 0.940 0.900 0.920 352,000 323,360 0.9186 0.920 0.910 0.940 0.900 0.920 352,000 0.9186 1.10%
2020-06-24 0 0.910 0.890 0.920 0.890 0.920 2,380,000 2,167,720 0.9108 0.910 0.890 0.920 0.890 0.920 2,380,000 0.9108 1.11%
2020-06-23 0 0.900 0.900 0.910 0.890 0.920 886,320 811,816 0.9159 0.900 0.900 0.910 0.890 0.920 886,320 0.9159 -1.10%
2020-06-22 0 0.910 0.900 0.920 0.900 0.940 4,812,800 4,396,624 0.9135 0.910 0.900 0.920 0.900 0.940 4,812,800 0.9135 0.00%
2020-06-19 0 0.910 0.880 0.910 0.860 0.920 7,048,000 6,388,680 0.9065 0.910 0.880 0.910 0.860 0.920 7,048,000 0.9065 4.60%
2020-06-18 0 0.870 0.850 0.880 0.850 0.870 301,680 259,040 0.8587 0.870 0.850 0.880 0.850 0.870 301,680 0.8587 2.35%
2020-06-17 0 0.850 0.830 0.860 0.810 0.850 3,036,000 2,536,560 0.8355 0.850 0.830 0.860 0.810 0.850 3,036,000 0.8355 2.41%
2020-06-16 0 0.830 0.820 0.840 0.810 0.830 4,535,040 3,720,291 0.8203 0.830 0.820 0.840 0.810 0.830 4,535,040 0.8203 2.47%
2020-06-15 0 0.810 0.800 0.830 0.790 0.810 128,000 102,400 0.8000 0.810 0.800 0.830 0.790 0.810 128,000 0.8000 0.00%
2020-06-12 0 0.810 0.790 0.810 0.760 0.810 1,380,000 1,088,120 0.7885 0.810 0.790 0.810 0.760 0.810 1,380,000 0.7885 3.85%
2020-06-11 0 0.780 0.780 0.790 0.760 0.780 24,000 18,640 0.7767 0.780 0.780 0.790 0.760 0.780 24,000 0.7767 0.00%
2020-06-10 0 0.780 0.780 0.790 0.780 0.800 7,570,640 6,035,566 0.7972 0.780 0.780 0.790 0.780 0.800 7,570,640 0.7972 2.63%
2020-06-09 0 0.760 0.750 0.780 0.760 0.780 856,000 659,000 0.7699 0.760 0.750 0.780 0.760 0.780 856,000 0.7699 0.00%
2020-06-08 0 0.760 0.750 0.760 0.750 0.760 34,000 25,460 0.7488 0.760 0.750 0.760 0.750 0.760 34,000 0.7488 0.00%
2020-06-05 0 0.760 0.730 0.760 - - 0 0 - 0.760 0.730 0.760 - - 0 - 0.00%
2020-06-04 0 0.760 0.740 0.760 0.750 0.770 9,092,000 6,909,640 0.7600 0.760 0.740 0.760 0.750 0.770 9,092,000 0.7600 -1.30%
2020-06-03 0 0.770 0.740 0.770 0.760 0.770 228,000 173,360 0.7604 0.770 0.740 0.770 0.760 0.770 228,000 0.7604 2.67%
2020-06-02 0 0.750 0.730 0.760 0.730 0.750 2,848,000 2,120,520 0.7446 0.750 0.730 0.760 0.730 0.750 2,848,000 0.7446 1.35%
2020-06-01 0 0.740 0.710 0.740 0.730 0.740 880,000 642,600 0.7302 0.740 0.710 0.740 0.730 0.740 880,000 0.7302 0.00%
2020-05-29 0 0.740 0.710 0.740 0.700 0.740 519,280 373,468 0.7192 0.740 0.710 0.740 0.700 0.740 519,280 0.7192 2.78%
2020-05-28 0 0.720 0.710 0.720 0.710 0.740 748,000 552,520 0.7387 0.720 0.710 0.720 0.710 0.740 748,000 0.7387 -1.37%
2020-05-27 0 0.730 0.710 0.730 0.700 0.740 460,320 335,174 0.7281 0.730 0.710 0.730 0.700 0.740 460,320 0.7281 0.00%
2020-05-26 0 0.730 0.710 0.730 0.700 0.730 1,676,000 1,201,760 0.7170 0.730 0.710 0.730 0.700 0.730 1,676,000 0.7170 -1.35%
2020-05-25 0 0.740 0.740 0.750 0.720 0.750 3,624,000 2,685,600 0.7411 0.740 0.740 0.750 0.720 0.750 3,624,000 0.7411 4.23%
2020-05-22 0 0.710 0.700 0.720 0.710 0.760 168,000 123,960 0.7379 0.710 0.700 0.720 0.710 0.760 168,000 0.7379 -6.58%
2020-05-21 0 0.760 0.760 0.770 0.730 0.790 8,764,720 6,825,576 0.7788 0.760 0.760 0.770 0.730 0.790 8,764,720 0.7788 1.33%
2020-05-20 0 0.750 0.750 0.770 0.700 0.790 13,516,000 10,561,240 0.7814 0.750 0.750 0.770 0.700 0.790 13,516,000 0.7814 -5.06%
2020-05-19 0 0.790 0.730 0.790 0.680 0.800 540,000 387,280 0.7172 0.790 0.730 0.790 0.680 0.800 540,000 0.7172 19.70%
2020-05-18 0 0.660 0.620 0.660 0.660 0.670 8,000 5,320 0.6650 0.660 0.620 0.660 0.660 0.670 8,000 0.6650 -5.71%
2020-05-15 0 0.700 0.670 0.700 0.670 0.700 24,000 16,480 0.6867 0.700 0.670 0.700 0.670 0.700 24,000 0.6867 1.45%
2020-05-14 0 0.690 0.650 0.690 0.660 0.730 929,600 657,576 0.7074 0.690 0.650 0.690 0.660 0.730 929,600 0.7074 -1.43%
2020-05-13 0 0.700 0.690 0.720 0.680 0.730 72,240 51,918 0.7187 0.700 0.690 0.720 0.680 0.730 72,240 0.7187 -4.11%
2020-05-12 0 0.730 0.710 0.740 0.720 0.750 4,552,001 3,299,200 0.7248 0.730 0.710 0.740 0.720 0.750 4,552,001 0.7248 -2.67%
2020-05-11 0 0.750 0.710 0.750 0.750 0.760 420,000 315,200 0.7505 0.750 0.710 0.750 0.750 0.760 420,000 0.7505 -1.32%
2020-05-08 0 0.760 0.730 0.760 0.740 0.760 420,000 311,200 0.7410 0.760 0.730 0.760 0.740 0.760 420,000 0.7410 0.00%
2020-05-07 0 0.760 0.720 0.760 0.740 0.760 1,840,000 1,379,800 0.7499 0.760 0.720 0.760 0.740 0.760 1,840,000 0.7499 0.00%
2020-05-06 0 0.760 0.720 0.770 - - 0 0 - 0.760 0.720 0.770 - - 0 - 0.00%
2020-05-05 0 0.760 0.720 0.760 0.750 0.760 1,072,000 804,120 0.7501 0.760 0.720 0.760 0.750 0.760 1,072,000 0.7501 0.00%
2020-05-04 0 0.760 0.720 0.760 0.710 0.760 2,928,000 2,144,000 0.7322 0.760 0.720 0.760 0.710 0.760 2,928,000 0.7322 5.56%
2020-04-29 0 0.720 0.710 0.720 0.710 0.760 1,396,000 1,046,800 0.7499 0.720 0.710 0.720 0.710 0.760 1,396,000 0.7499 -6.49%
2020-04-28 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2020-04-27 0 0.770 0.700 0.770 0.650 0.770 5,024,000 3,268,200 0.6505 0.770 0.700 0.770 0.650 0.770 5,024,000 0.6505 0.00%
2020-04-24 0 0.770 0.700 0.770 0.770 0.770 2,008,000 1,546,160 0.7700 0.770 0.700 0.770 0.770 0.770 2,008,000 0.7700 0.00%
2020-04-23 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2020-04-22 0 0.770 0.700 0.770 0.700 0.790 137,200 104,228 0.7597 0.770 0.700 0.770 0.700 0.790 137,200 0.7597 8.45%
2020-04-21 0 0.710 0.650 0.690 0.710 0.710 476,000 337,960 0.7100 0.710 0.650 0.690 0.710 0.710 476,000 0.7100 0.00%
2020-04-20 0 0.710 0.670 0.690 - - 0 0 - 0.710 0.670 0.690 - - 0 - 0.00%
2020-04-17 0 0.710 0.680 0.700 0.670 0.710 184,000 125,520 0.6822 0.710 0.680 0.700 0.670 0.710 184,000 0.6822 2.90%
2020-04-16 0 0.690 0.640 0.690 0.610 0.740 2,220,000 1,373,560 0.6187 0.690 0.640 0.690 0.610 0.740 2,220,000 0.6187 -1.43%
2020-04-15 0 0.700 0.700 0.730 0.700 0.810 1,168,000 852,240 0.7297 0.700 0.700 0.730 0.700 0.810 1,168,000 0.7297 0.00%
2020-04-14 0 0.700 0.680 0.700 0.700 0.740 240,000 169,680 0.7070 0.700 0.680 0.700 0.700 0.740 240,000 0.7070 -10.26%
2020-04-09 0 0.780 0.740 0.780 - - 0 0 - 0.780 0.740 0.780 - - 0 - -1.27%
2020-04-08 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - 0.00%
2020-04-07 0 0.790 0.740 0.790 0.780 0.790 516,000 402,640 0.7803 0.790 0.740 0.790 0.780 0.790 516,000 0.7803 1.28%
2020-04-06 0 0.780 0.740 0.780 - - 0 0 - 0.780 0.740 0.780 - - 0 - -1.27%
2020-04-03 0 0.790 0.750 0.790 0.780 0.790 878,000 684,802 0.7800 0.790 0.750 0.790 0.780 0.790 878,000 0.7800 0.00%
2020-04-02 0 0.790 0.750 0.790 0.780 0.790 1,616,000 1,276,600 0.7900 0.790 0.750 0.790 0.780 0.790 1,616,000 0.7900 1.28%
2020-04-01 0 0.780 0.740 0.770 0.750 0.790 1,020,000 789,400 0.7739 0.780 0.740 0.770 0.750 0.790 1,020,000 0.7739 4.00%
2020-03-31 0 0.750 0.710 0.740 0.700 0.750 2,568,000 1,912,680 0.7448 0.750 0.710 0.740 0.700 0.750 2,568,000 0.7448 1.35%
2020-03-30 0 0.740 0.710 0.750 0.720 0.770 1,016,000 781,600 0.7693 0.740 0.710 0.750 0.720 0.770 1,016,000 0.7693 -2.63%
2020-03-27 0 0.760 0.710 0.760 0.750 0.770 16,000 12,200 0.7625 0.760 0.710 0.760 0.750 0.770 16,000 0.7625 2.70%
2020-03-26 0 0.740 0.720 0.750 0.720 0.820 1,028,000 799,280 0.7775 0.740 0.720 0.750 0.720 0.820 1,028,000 0.7775 -5.13%
2020-03-25 0 0.780 0.780 0.810 0.780 0.820 268,800 214,360 0.7975 0.780 0.780 0.810 0.780 0.820 268,800 0.7975 -6.02%
2020-03-24 0 0.830 0.810 0.870 0.830 0.880 268,000 226,960 0.8469 0.830 0.810 0.870 0.830 0.880 268,000 0.8469 -4.60%
2020-03-23 0 0.870 0.830 0.870 0.870 0.880 44,000 38,680 0.8791 0.870 0.830 0.870 0.870 0.880 44,000 0.8791 -1.14%
2020-03-20 0 0.880 0.860 0.880 0.780 0.980 12,000,000 11,354,480 0.9462 0.880 0.860 0.880 0.780 0.980 12,000,000 0.9462 3.53%
2020-03-19 0 0.850 0.780 0.830 0.790 0.850 1,852,000 1,536,343 0.8296 0.850 0.780 0.830 0.790 0.850 1,852,000 0.8296 -3.41%
2020-03-18 0 0.880 0.820 0.880 0.800 0.900 21,068,000 18,031,280 0.8559 0.880 0.820 0.880 0.800 0.900 21,068,000 0.8559 6.02%
2020-03-17 0 0.830 0.770 0.910 0.770 0.830 376,000 303,560 0.8073 0.830 0.770 0.910 0.770 0.830 376,000 0.8073 5.06%
2020-03-16 0 0.790 0.720 0.780 0.750 0.790 304,000 233,680 0.7687 0.790 0.720 0.780 0.750 0.790 304,000 0.7687 -1.25%
2020-03-13 0 0.800 0.720 0.800 0.760 0.800 288,000 222,240 0.7717 0.800 0.720 0.800 0.760 0.800 288,000 0.7717 1.27%
2020-03-12 0 0.790 0.750 0.790 0.740 0.790 32,000 24,640 0.7700 0.790 0.750 0.790 0.740 0.790 32,000 0.7700 -2.47%
2020-03-11 0 0.810 0.770 0.810 0.730 0.820 152,000 119,920 0.7889 0.810 0.770 0.810 0.730 0.820 152,000 0.7889 2.53%
2020-03-10 0 0.790 0.790 0.800 0.790 0.800 1,032,000 825,440 0.7998 0.790 0.790 0.800 0.790 0.800 1,032,000 0.7998 0.00%
2020-03-09 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - 0.00%
2020-03-06 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - -2.47%
2020-03-05 0 0.810 0.770 0.810 0.810 0.820 660,000 534,680 0.8101 0.810 0.770 0.810 0.810 0.820 660,000 0.8101 3.85%
2020-03-04 0 0.780 0.750 0.800 - - 0 0 - 0.780 0.750 0.800 - - 0 - 0.00%
2020-03-03 0 0.780 0.760 0.790 0.780 0.780 804,800 627,704 0.7800 0.780 0.760 0.790 0.780 0.780 804,800 0.7800 -2.50%
2020-03-02 0 0.800 0.760 0.800 0.790 0.800 2,176,000 1,719,160 0.7901 0.800 0.760 0.800 0.790 0.800 2,176,000 0.7901 1.27%
2020-02-28 0 0.790 0.760 0.790 0.760 0.790 2,004,000 1,539,360 0.7681 0.790 0.760 0.790 0.760 0.790 2,004,000 0.7681 6.76%
2020-02-27 0 0.740 0.740 0.770 0.740 0.780 636,000 489,080 0.7690 0.740 0.740 0.770 0.740 0.780 636,000 0.7690 -5.13%
2020-02-26 0 0.780 0.770 0.780 0.730 0.840 12,456,000 9,902,040 0.7950 0.780 0.770 0.780 0.730 0.840 12,456,000 0.7950 8.33%
2020-02-25 0 0.720 0.700 0.780 0.720 0.800 10,140,000 7,905,120 0.7796 0.720 0.700 0.780 0.720 0.800 10,140,000 0.7796 -7.69%
2020-02-24 0 0.780 0.740 0.780 0.760 0.790 10,652,000 8,101,640 0.7606 0.780 0.740 0.780 0.760 0.790 10,652,000 0.7606 2.63%
2020-02-21 0 0.760 0.750 0.760 0.760 0.780 11,912,000 9,140,560 0.7673 0.760 0.750 0.760 0.760 0.780 11,912,000 0.7673 1.33%
2020-02-20 0 0.750 0.710 0.770 0.720 0.750 204,080 150,456 0.7372 0.750 0.710 0.770 0.720 0.750 204,080 0.7372 1.35%
2020-02-19 0 0.740 0.700 0.750 0.740 0.800 4,400,000 3,312,240 0.7528 0.740 0.700 0.750 0.740 0.800 4,400,000 0.7528 -2.63%
2020-02-18 0 0.760 0.730 0.760 0.770 0.770 12,760,000 9,825,200 0.7700 0.760 0.730 0.760 0.770 0.770 12,760,000 0.7700 0.00%
2020-02-17 0 0.760 0.750 0.780 0.740 0.760 205,120 154,606 0.7537 0.760 0.750 0.780 0.740 0.760 205,120 0.7537 -3.80%
2020-02-14 0 0.790 0.760 0.800 0.750 0.810 800,320 645,390 0.8064 0.790 0.760 0.800 0.750 0.810 800,320 0.8064 -1.25%
2020-02-13 0 0.800 0.780 0.800 0.800 0.820 9,200 7,380 0.8022 0.800 0.780 0.800 0.800 0.820 9,200 0.8022 0.00%
2020-02-12 0 0.800 0.770 0.820 - - 0 0 - 0.800 0.770 0.820 - - 0 - 0.00%
2020-02-11 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.800 0.780 0.800 0.800 0.800 4,000 0.8000 -2.44%
2020-02-10 0 0.820 0.750 0.820 - - 2,400 1,848 0.7700 0.820 0.750 0.820 - - 2,400 0.7700 0.00%
2020-02-07 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2020-02-06 0 0.820 0.730 0.820 0.760 0.820 213,600 170,704 0.7992 0.820 0.730 0.820 0.760 0.820 213,600 0.7992 1.23%
2020-02-05 0 0.810 0.770 0.810 - - 3,200 2,336 0.7300 0.810 0.770 0.810 - - 3,200 0.7300 0.00%
2020-02-04 0 0.810 0.760 0.810 0.820 0.820 4,000 3,280 0.8200 0.810 0.760 0.810 0.820 0.820 4,000 0.8200 -1.22%
2020-02-03 0 0.820 0.770 0.820 0.810 0.820 320,000 259,240 0.8101 0.820 0.770 0.820 0.810 0.820 320,000 0.8101 -1.20%
2020-01-31 0 0.830 0.770 0.830 0.830 0.840 580,000 481,480 0.8301 0.830 0.770 0.830 0.830 0.840 580,000 0.8301 0.00%
2020-01-30 0 0.830 0.760 0.830 0.780 0.850 1,200,000 983,200 0.8193 0.830 0.760 0.830 0.780 0.850 1,200,000 0.8193 -3.49%
2020-01-29 0 0.860 0.780 0.870 0.860 0.870 9,388,000 8,073,720 0.8600 0.860 0.780 0.870 0.860 0.870 9,388,000 0.8600 -1.15%
2020-01-24 0 0.870 0.760 0.870 - - 0 0 - 0.870 0.760 0.870 - - 0 - 0.00%
2020-01-23 0 0.870 0.830 0.870 0.860 0.870 110,400 94,840 0.8591 0.870 0.830 0.870 0.860 0.870 110,400 0.8591 1.16%
2020-01-22 0 0.860 0.820 0.870 0.860 0.860 40,000 34,400 0.8600 0.860 0.820 0.870 0.860 0.860 40,000 0.8600 -1.15%
2020-01-21 0 0.870 0.810 0.870 0.830 0.900 332,000 286,160 0.8619 0.870 0.810 0.870 0.830 0.900 332,000 0.8619 -1.14%
2020-01-20 0 0.880 0.840 0.880 0.850 0.880 2,336,000 2,025,440 0.8671 0.880 0.840 0.880 0.850 0.880 2,336,000 0.8671 3.53%
2020-01-17 0 0.850 0.850 0.880 0.840 0.840 48,000 40,320 0.8400 0.850 0.850 0.880 0.840 0.840 48,000 0.8400 -3.41%
2020-01-16 0 0.880 0.860 0.880 0.800 0.880 808,000 685,520 0.8484 0.880 0.860 0.880 0.800 0.880 808,000 0.8484 7.32%
2020-01-15 0 0.820 0.800 0.840 0.800 0.850 1,948,000 1,613,480 0.8283 0.820 0.800 0.840 0.800 0.850 1,948,000 0.8283 0.00%
2020-01-14 0 0.820 0.790 0.830 0.820 0.830 184,000 150,920 0.8202 0.820 0.790 0.830 0.820 0.830 184,000 0.8202 0.00%
2020-01-13 0 0.820 0.770 0.820 0.780 0.820 124,400 98,972 0.7956 0.820 0.770 0.820 0.780 0.820 124,400 0.7956 5.13%
2020-01-10 0 0.780 0.780 0.810 0.780 0.790 73,200 57,352 0.7835 0.780 0.780 0.810 0.780 0.790 73,200 0.7835 0.00%
2020-01-09 0 0.780 0.770 0.780 0.770 0.830 1,228,000 997,800 0.8125 0.780 0.770 0.780 0.770 0.830 1,228,000 0.8125 -3.70%
2020-01-08 0 0.810 0.780 0.810 0.760 0.810 248,000 198,680 0.8011 0.810 0.780 0.810 0.760 0.810 248,000 0.8011 0.00%
2020-01-07 0 0.810 0.770 0.800 0.770 0.870 180,000 146,440 0.8136 0.810 0.770 0.800 0.770 0.870 180,000 0.8136 -3.57%
2020-01-06 0 0.840 0.780 0.840 0.800 0.840 440,000 360,360 0.8190 0.840 0.780 0.840 0.800 0.840 440,000 0.8190 -1.18%
2020-01-03 0 0.850 0.790 0.850 0.780 0.850 252,000 208,240 0.8263 0.850 0.790 0.850 0.780 0.850 252,000 0.8263 0.00%
2020-01-02 0 0.850 0.740 0.840 0.730 0.850 5,368,000 4,252,360 0.7922 0.850 0.740 0.840 0.730 0.850 5,368,000 0.7922 6.25%
2019-12-31 0 0.800 0.700 0.800 0.790 0.800 1,748,000 1,380,960 0.7900 0.800 0.700 0.800 0.790 0.800 1,748,000 0.7900 1.27%
2019-12-30 0 0.790 0.750 0.790 0.750 0.790 184,000 138,640 0.7535 0.790 0.750 0.790 0.750 0.790 184,000 0.7535 0.00%
2019-12-27 0 0.790 0.720 0.800 0.720 0.800 184,000 144,920 0.7876 0.790 0.720 0.800 0.720 0.800 184,000 0.7876 -1.25%
2019-12-24 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2019-12-23 0 0.800 0.630 0.800 0.800 0.810 140,000 112,200 0.8014 0.800 0.630 0.800 0.800 0.810 140,000 0.8014 0.00%
2019-12-20 0 0.800 0.640 0.800 0.770 0.800 23,276,000 18,616,320 0.7998 0.800 0.640 0.800 0.770 0.800 23,276,000 0.7998 2.56%
2019-12-19 0 0.780 0.720 0.790 - - 0 0 - 0.780 0.720 0.790 - - 0 - 0.00%
2019-12-18 0 0.780 0.610 0.790 0.780 0.780 400,000 312,000 0.7800 0.780 0.610 0.790 0.780 0.780 400,000 0.7800 -1.27%
2019-12-17 0 0.790 0.680 0.800 0.790 0.790 572,000 451,880 0.7900 0.790 0.680 0.800 0.790 0.790 572,000 0.7900 -1.25%
2019-12-16 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - -1.23%
2019-12-13 0 0.810 0.730 0.810 0.770 0.810 48,000 37,920 0.7900 0.810 0.730 0.810 0.770 0.810 48,000 0.7900 6.58%
2019-12-12 0 0.760 0.590 0.760 0.740 0.760 24,000 17,840 0.7433 0.760 0.590 0.760 0.740 0.760 24,000 0.7433 0.00%
2019-12-11 0 0.760 0.700 0.760 0.700 0.760 19,300,000 14,174,720 0.7344 0.760 0.700 0.760 0.700 0.760 19,300,000 0.7344 -1.30%
2019-12-10 0 0.770 0.610 0.770 0.770 0.770 260,800 200,760 0.7698 0.770 0.610 0.770 0.770 0.770 260,800 0.7698 -1.28%
2019-12-09 0 0.780 0.710 0.780 0.670 0.780 1,384,000 1,065,240 0.7697 0.780 0.710 0.780 0.670 0.780 1,384,000 0.7697 2.63%
2019-12-06 0 0.760 0.590 0.760 - - 0 0 - 0.760 0.590 0.760 - - 0 - 0.00%
2019-12-05 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - 0.00%
2019-12-04 0 0.760 0.700 0.760 0.720 0.810 2,992,000 2,237,880 0.7480 0.760 0.700 0.760 0.720 0.810 2,992,000 0.7480 0.00%
2019-12-03 0 0.760 0.710 0.760 0.710 0.760 4,020,000 3,014,600 0.7499 0.760 0.710 0.760 0.710 0.760 4,020,000 0.7499 0.00%
2019-12-02 0 0.760 0.670 0.770 0.760 0.760 792,000 601,920 0.7600 0.760 0.670 0.770 0.760 0.760 792,000 0.7600 0.00%
2019-11-29 0 0.760 0.600 0.770 0.760 0.770 1,412,000 1,080,640 0.7653 0.760 0.600 0.770 0.760 0.770 1,412,000 0.7653 -2.56%
2019-11-28 0 0.780 0.600 0.790 - - 0 0 - 0.780 0.600 0.790 - - 0 - 0.00%
2019-11-27 0 0.780 0.720 0.780 0.710 0.780 604,000 470,840 0.7795 0.780 0.720 0.780 0.710 0.780 604,000 0.7795 0.00%
2019-11-26 0 0.780 0.710 0.780 0.710 0.790 1,444,000 1,126,080 0.7798 0.780 0.710 0.780 0.710 0.790 1,444,000 0.7798 -1.27%
2019-11-25 0 0.790 0.610 0.800 0.790 0.790 36,000 28,440 0.7900 0.790 0.610 0.800 0.790 0.790 36,000 0.7900 0.00%
2019-11-22 0 0.790 0.610 0.800 - - 0 0 - 0.790 0.610 0.800 - - 0 - 0.00%
2019-11-21 0 0.790 0.690 0.800 0.760 0.790 106,000 83,560 0.7883 0.790 0.690 0.800 0.760 0.790 106,000 0.7883 -1.25%
2019-11-20 0 0.800 0.630 0.800 - - 0 0 - 0.800 0.630 0.800 - - 0 - -1.23%
2019-11-19 0 0.810 0.620 0.820 0.780 0.810 2,780,000 2,174,400 0.7822 0.810 0.620 0.820 0.780 0.810 2,780,000 0.7822 1.25%
2019-11-18 0 0.800 0.630 0.810 0.800 0.800 180,000 144,000 0.8000 0.800 0.630 0.810 0.800 0.800 180,000 0.8000 -1.23%
2019-11-15 0 0.810 0.630 0.810 - - 3,840 2,649 0.6898 0.810 0.630 0.810 - - 3,840 0.6898 0.00%
2019-11-14 0 0.810 0.720 0.810 0.780 0.810 584,000 455,720 0.7803 0.810 0.720 0.810 0.780 0.810 584,000 0.7803 2.53%
2019-11-13 0 0.790 0.610 0.790 - - 0 0 - 0.790 0.610 0.790 - - 0 - 0.00%
2019-11-12 0 0.790 0.610 0.800 - - 0 0 - 0.790 0.610 0.800 - - 0 - 0.00%
2019-11-11 0 0.790 0.620 0.790 - - 0 0 - 0.790 0.620 0.790 - - 0 - -1.25%
2019-11-08 0 0.800 0.610 0.800 0.780 0.800 16,000 12,640 0.7900 0.800 0.610 0.800 0.780 0.800 16,000 0.7900 2.56%
2019-11-07 0 0.780 0.690 0.780 0.710 0.780 120,000 93,000 0.7750 0.780 0.690 0.780 0.710 0.780 120,000 0.7750 4.00%
2019-11-06 0 0.750 0.650 0.750 0.740 0.810 148,000 117,680 0.7951 0.750 0.650 0.750 0.740 0.810 148,000 0.7951 -3.85%
2019-11-05 0 0.780 0.730 0.780 0.770 0.830 2,556,000 2,012,560 0.7874 0.780 0.730 0.780 0.770 0.830 2,556,000 0.7874 4.00%
2019-11-04 0 0.750 0.650 0.830 - - 0 0 - 0.750 0.650 0.830 - - 0 - 0.00%
2019-11-01 0 0.750 0.730 0.750 0.750 0.780 1,540,000 1,200,000 0.7792 0.750 0.730 0.750 0.750 0.780 1,540,000 0.7792 -6.25%
2019-10-31 0 0.800 0.740 0.800 0.740 0.800 1,168,000 917,800 0.7858 0.800 0.740 0.800 0.740 0.800 1,168,000 0.7858 6.67%
2019-10-30 0 0.750 0.720 0.750 0.750 0.810 80,000 61,920 0.7740 0.750 0.720 0.750 0.750 0.810 80,000 0.7740 2.74%
2019-10-29 0 0.730 0.730 0.750 0.700 0.750 256,000 184,960 0.7225 0.730 0.730 0.750 0.700 0.750 256,000 0.7225 -5.19%
2019-10-28 0 0.770 0.710 0.770 0.770 0.780 104,000 80,120 0.7704 0.770 0.710 0.770 0.770 0.780 104,000 0.7704 -2.53%
2019-10-25 0 0.790 0.790 0.800 0.760 0.810 1,412,000 1,127,720 0.7987 0.790 0.790 0.800 0.760 0.810 1,412,000 0.7987 -5.95%
2019-10-24 0 0.840 0.700 0.840 - - 0 0 - 0.840 0.700 0.840 - - 0 - 0.00%
2019-10-23 0 0.840 0.790 0.850 0.690 0.840 1,784,000 1,466,080 0.8218 0.840 0.790 0.850 0.690 0.840 1,784,000 0.8218 1.20%
2019-10-22 0 0.830 0.760 0.830 0.830 0.850 988,000 821,040 0.8310 0.830 0.760 0.830 0.830 0.850 988,000 0.8310 -2.35%
2019-10-21 0 0.850 0.730 0.850 0.790 0.850 203,600 161,364 0.7926 0.850 0.730 0.850 0.790 0.850 203,600 0.7926 7.59%
2019-10-18 0 0.790 0.730 0.800 0.740 0.790 260,960 204,811 0.7848 0.790 0.730 0.800 0.740 0.790 260,960 0.7848 0.00%
2019-10-17 0 0.790 0.630 0.800 - - 0 0 - 0.790 0.630 0.800 - - 0 - 0.00%
2019-10-16 0 0.790 0.680 0.790 0.790 0.800 510,800 403,332 0.7896 0.790 0.680 0.790 0.790 0.800 510,800 0.7896 -1.25%
2019-10-15 0 0.800 0.640 0.800 0.790 0.800 324,000 256,000 0.7901 0.800 0.640 0.800 0.790 0.800 324,000 0.7901 0.00%
2019-10-14 0 0.800 0.640 0.800 - - 0 0 - 0.800 0.640 0.800 - - 0 - 0.00%
2019-10-11 0 0.800 0.660 0.800 0.810 0.810 604,000 489,240 0.8100 0.800 0.660 0.800 0.810 0.810 604,000 0.8100 -2.44%
2019-10-10 0 0.820 0.660 0.820 0.820 0.830 508,000 416,600 0.8201 0.820 0.660 0.820 0.820 0.830 508,000 0.8201 3.80%
2019-10-09 0 0.790 0.660 0.800 0.790 0.790 260,000 205,400 0.7900 0.790 0.660 0.800 0.790 0.790 260,000 0.7900 0.00%
2019-10-08 0 0.790 0.660 0.790 0.790 0.800 6,708,000 5,299,360 0.7900 0.790 0.660 0.790 0.790 0.800 6,708,000 0.7900 2.60%
2019-10-04 0 0.770 0.680 0.770 0.770 0.790 4,220,000 3,296,040 0.7811 0.770 0.680 0.770 0.770 0.790 4,220,000 0.7811 -1.28%
2019-10-03 0 0.780 0.670 0.800 - - 0 0 - 0.780 0.670 0.800 - - 0 - 0.00%
2019-10-02 0 0.780 0.700 0.800 0.720 0.780 220,000 165,600 0.7527 0.780 0.700 0.800 0.720 0.780 220,000 0.7527 -1.27%
2019-09-30 0 0.790 0.730 0.790 0.790 0.790 200,000 158,000 0.7900 0.790 0.730 0.790 0.790 0.790 200,000 0.7900 2.60%
2019-09-27 0 0.770 0.700 0.770 0.710 0.800 1,188,000 933,960 0.7862 0.770 0.700 0.770 0.710 0.800 1,188,000 0.7862 1.32%
2019-09-26 0 0.760 0.710 0.800 0.750 0.760 132,000 100,280 0.7597 0.760 0.710 0.800 0.750 0.760 132,000 0.7597 1.33%
2019-09-25 0 0.750 0.750 0.790 0.740 0.740 120,000 88,800 0.7400 0.750 0.750 0.790 0.740 0.740 120,000 0.7400 -5.06%
2019-09-24 0 0.790 0.710 0.800 - - 0 0 - 0.790 0.710 0.800 - - 0 - 0.00%
2019-09-23 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2019-09-20 0 0.790 0.700 0.790 0.790 0.790 100,000 79,000 0.7900 0.790 0.700 0.790 0.790 0.790 100,000 0.7900 1.28%
2019-09-19 0 0.780 0.710 0.790 - - 0 0 - 0.780 0.710 0.790 - - 0 - 0.00%
2019-09-18 0 0.780 0.730 0.780 0.730 0.780 4,028,000 2,960,920 0.7351 0.780 0.730 0.780 0.730 0.780 4,028,000 0.7351 2.63%
2019-09-17 0 0.760 0.700 0.760 0.750 0.760 96,000 72,040 0.7504 0.760 0.700 0.760 0.750 0.760 96,000 0.7504 0.00%
2019-09-16 0 0.760 0.720 0.760 0.730 0.760 258,000 190,640 0.7389 0.760 0.720 0.760 0.730 0.760 258,000 0.7389 -2.56%
2019-09-13 0 0.780 0.780 0.800 - - 400 300 0.7500 0.780 0.780 0.800 - - 400 0.7500 0.00%
2019-09-12 0 0.780 0.780 0.800 - - 0 0 - 0.780 0.780 0.800 - - 0 - 0.00%
2019-09-11 0 0.780 0.780 0.800 - - 0 0 - 0.780 0.780 0.800 - - 0 - 0.00%
2019-09-10 0 0.780 0.730 0.800 0.780 0.780 8,000 6,240 0.7800 0.780 0.730 0.800 0.780 0.780 8,000 0.7800 -2.50%
2019-09-09 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2019-09-06 0 0.800 0.770 0.800 0.760 0.820 1,515,200 1,189,328 0.7849 0.800 0.770 0.800 0.760 0.820 1,515,200 0.7849 3.90%
2019-09-05 0 0.770 0.710 0.770 0.760 0.780 472,000 362,760 0.7686 0.770 0.710 0.770 0.760 0.780 472,000 0.7686 -2.53%
2019-09-04 0 0.790 0.760 0.790 0.780 0.790 1,400,000 1,092,080 0.7801 0.790 0.760 0.790 0.780 0.790 1,400,000 0.7801 -3.66%
2019-09-03 0 0.820 0.780 0.820 0.810 0.820 304,000 246,280 0.8101 0.820 0.780 0.820 0.810 0.820 304,000 0.8101 0.00%
2019-09-02 0 0.820 0.780 0.820 0.780 0.820 315,280 255,172 0.8094 0.820 0.780 0.820 0.780 0.820 315,280 0.8094 0.00%
2019-08-30 0 0.820 0.780 0.820 0.820 0.830 785,569 646,016 0.8224 0.820 0.780 0.820 0.820 0.830 785,569 0.8224 2.50%
2019-08-29 0 0.800 0.790 0.800 0.790 0.840 161,600 130,016 0.8046 0.800 0.790 0.800 0.790 0.840 161,600 0.8046 -3.61%
2019-08-28 0 0.830 0.790 0.830 0.830 0.840 580,000 481,440 0.8301 0.830 0.790 0.830 0.830 0.840 580,000 0.8301 -1.19%
2019-08-27 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - -1.18%
2019-08-26 0 0.850 0.790 0.850 0.790 0.860 52,000 44,000 0.8462 0.850 0.790 0.850 0.790 0.860 52,000 0.8462 0.00%
2019-08-23 0 0.850 0.790 0.850 0.830 0.850 44,000 37,000 0.8409 0.850 0.790 0.850 0.830 0.850 44,000 0.8409 3.66%
2019-08-22 0 0.820 0.780 0.860 - - 0 0 - 0.820 0.780 0.860 - - 0 - 0.00%
2019-08-21 0 0.820 0.770 0.820 0.810 0.820 700,000 567,080 0.8101 0.820 0.770 0.820 0.810 0.820 700,000 0.8101 2.50%
2019-08-20 0 0.800 0.760 0.800 0.780 0.810 1,228,000 985,280 0.8023 0.800 0.760 0.800 0.780 0.810 1,228,000 0.8023 -1.23%
2019-08-19 0 0.810 0.780 0.810 0.810 0.810 800,000 648,000 0.8100 0.810 0.780 0.810 0.810 0.810 800,000 0.8100 0.00%
2019-08-16 0 0.810 0.790 0.820 0.790 0.820 936,000 757,280 0.8091 0.810 0.790 0.820 0.790 0.820 936,000 0.8091 -5.81%
2019-08-15 0 0.860 0.820 0.860 - - 800 624 0.7800 0.860 0.820 0.860 - - 800 0.7800 0.00%
2019-08-14 0 0.860 0.810 0.860 0.800 0.860 838,800 711,196 0.8479 0.860 0.810 0.860 0.800 0.860 838,800 0.8479 2.38%
2019-08-13 0 0.840 0.790 0.840 0.830 0.850 8,000 6,720 0.8400 0.840 0.790 0.840 0.830 0.850 8,000 0.8400 1.20%
2019-08-12 0 0.830 0.830 0.840 0.820 0.830 2,276,000 1,871,760 0.8224 0.830 0.830 0.840 0.820 0.830 2,276,000 0.8224 0.00%
2019-08-09 0 0.830 0.820 0.830 0.820 0.840 752,000 628,120 0.8353 0.830 0.820 0.830 0.820 0.840 752,000 0.8353 -4.60%
2019-08-08 0 0.870 0.820 0.870 0.830 0.880 921,120 775,096 0.8415 0.870 0.820 0.870 0.830 0.880 921,120 0.8415 2.35%
2019-08-07 0 0.850 0.810 0.860 0.800 0.860 140,000 117,040 0.8360 0.850 0.810 0.860 0.800 0.860 140,000 0.8360 1.19%
2019-08-06 0 0.840 0.820 0.840 0.830 0.890 650,000 563,140 0.8664 0.840 0.820 0.840 0.830 0.890 650,000 0.8664 -2.33%
2019-08-05 0 0.860 0.840 0.880 0.830 0.920 752,000 654,240 0.8700 0.860 0.840 0.880 0.830 0.920 752,000 0.8700 -4.44%
2019-08-02 0 0.900 0.880 0.900 0.900 0.900 80,800 72,680 0.8995 0.900 0.880 0.900 0.900 0.900 80,800 0.8995 -1.10%
2019-08-01 0 0.910 0.880 0.940 0.880 0.910 824,000 731,520 0.8878 0.910 0.880 0.940 0.880 0.910 824,000 0.8878 -1.09%
2019-07-31 0 0.920 0.900 0.930 0.900 0.930 268,000 246,680 0.9204 0.920 0.900 0.930 0.900 0.930 268,000 0.9204 -2.13%
2019-07-30 0 0.940 0.910 0.940 0.900 0.940 488,000 449,400 0.9209 0.940 0.910 0.940 0.900 0.940 488,000 0.9209 0.00%
2019-07-29 0 0.940 0.920 0.950 0.900 0.940 333,600 309,800 0.9287 0.940 0.920 0.950 0.900 0.940 333,600 0.9287 -2.08%
2019-07-26 0 0.960 0.930 0.960 0.910 0.960 28,000 25,880 0.9243 0.960 0.930 0.960 0.910 0.960 28,000 0.9243 2.13%
2019-07-25 0 0.940 0.940 0.970 0.930 0.980 2,236,000 2,163,320 0.9675 0.940 0.940 0.970 0.930 0.980 2,236,000 0.9675 1.08%
2019-07-24 0 0.930 0.930 0.970 0.810 0.900 17,200 14,604 0.8491 0.930 0.930 0.970 0.810 0.900 17,200 0.8491 -3.12%
2019-07-23 0 0.960 0.900 0.970 0.960 0.960 148,000 142,080 0.9600 0.960 0.900 0.970 0.960 0.960 148,000 0.9600 2.13%
2019-07-22 0 0.940 0.940 0.970 0.940 0.970 314,000 304,160 0.9687 0.940 0.940 0.970 0.940 0.970 314,000 0.9687 -5.05%
2019-07-19 0 0.990 0.950 0.990 0.950 1.000 52,000 49,880 0.9592 0.990 0.950 0.990 0.950 1.000 52,000 0.9592 2.06%
2019-07-18 0 0.970 0.940 0.980 - - 0 0 - 0.970 0.940 0.980 - - 0 - 0.00%
2019-07-17 0 0.970 0.940 0.970 0.960 0.970 884,000 854,320 0.9664 0.970 0.940 0.970 0.960 0.970 884,000 0.9664 -1.02%
2019-07-16 0 0.980 0.950 0.990 0.960 0.980 964,000 939,080 0.9741 0.980 0.950 0.990 0.960 0.980 964,000 0.9741 0.00%
2019-07-15 0 0.980 0.960 0.980 0.960 1.000 1,184,000 1,173,400 0.9910 0.980 0.960 0.980 0.960 1.000 1,184,000 0.9910 2.08%
2019-07-12 0 0.960 0.960 0.970 0.950 0.970 380,960 362,513 0.9516 0.960 0.960 0.970 0.950 0.970 380,960 0.9516 2.13%
2019-07-11 0 0.940 0.940 0.980 0.940 0.980 588,000 554,360 0.9428 0.940 0.940 0.980 0.940 0.980 588,000 0.9428 -1.05%
2019-07-10 0 0.950 0.930 0.950 0.940 0.950 144,000 136,240 0.9461 0.950 0.930 0.950 0.940 0.950 144,000 0.9461 0.00%
2019-07-09 0 0.950 0.920 0.960 0.920 0.960 2,308,000 2,169,000 0.9398 0.950 0.920 0.960 0.920 0.960 2,308,000 0.9398 3.26%
2019-07-08 0 0.920 0.920 0.960 0.920 0.960 64,000 60,720 0.9488 0.920 0.920 0.960 0.920 0.960 64,000 0.9488 -4.17%
2019-07-05 0 0.960 0.900 0.960 0.880 0.960 3,811,200 3,369,512 0.8841 0.960 0.900 0.960 0.880 0.960 3,811,200 0.8841 3.23%
2019-07-04 0 0.930 0.930 0.980 0.920 0.970 1,272,000 1,218,640 0.9581 0.930 0.930 0.980 0.920 0.970 1,272,000 0.9581 1.09%
2019-07-03 0 0.920 0.900 0.970 - - 0 0 - 0.920 0.900 0.970 - - 0 - 0.00%
2019-07-02 0 0.920 0.910 0.960 0.890 0.920 232,000 210,640 0.9079 0.920 0.910 0.960 0.890 0.920 232,000 0.9079 1.10%
2019-06-28 0 0.910 0.910 0.940 0.910 0.950 276,000 260,800 0.9449 0.910 0.910 0.940 0.910 0.950 276,000 0.9449 -3.19%
2019-06-27 0 0.940 0.920 0.940 0.910 0.940 5,284,000 4,915,600 0.9303 0.940 0.920 0.940 0.910 0.940 5,284,000 0.9303 2.17%
2019-06-26 0 0.920 0.900 0.920 0.920 0.940 3,440,000 3,197,120 0.9294 0.920 0.900 0.920 0.920 0.940 3,440,000 0.9294 -3.16%
2019-06-25 0 0.950 0.900 0.950 0.800 1.000 4,832,800 4,159,240 0.8606 0.950 0.900 0.950 0.800 1.000 4,832,800 0.8606 -5.94%
2019-06-24 0 1.010 0.970 1.010 1.000 1.020 1,066,000 1,071,060 1.0047 1.010 0.970 1.010 1.000 1.020 1,066,000 1.0047 3.06%
2019-06-21 0 0.980 0.980 1.010 0.970 1.010 616,000 603,560 0.9798 0.980 0.980 1.010 0.970 1.010 616,000 0.9798 0.00%
2019-06-20 0 0.980 0.960 1.010 0.980 1.030 4,381,600 4,424,224 1.0097 0.980 0.960 1.010 0.980 1.030 4,381,600 1.0097 -1.01%
2019-06-19 0 0.990 0.960 1.010 0.990 1.020 204,000 204,440 1.0022 0.990 0.960 1.010 0.990 1.020 204,000 1.0022 -1.98%
2019-06-18 0 1.010 0.990 1.020 0.980 1.020 3,532,000 3,532,440 1.0001 1.010 0.990 1.020 0.980 1.020 3,532,000 1.0001 2.02%
2019-06-17 0 0.990 0.950 1.010 0.990 1.020 656,800 657,040 1.0004 0.990 0.950 1.010 0.990 1.020 656,800 1.0004 -1.98%
2019-06-14 0 1.010 0.990 1.020 0.980 1.040 5,779,200 5,810,024 1.0053 1.010 0.990 1.020 0.980 1.040 5,779,200 1.0053 1.00%
2019-06-13 0 1.000 0.990 1.000 0.990 1.040 7,441,600 7,441,028 0.9999 1.000 0.990 1.000 0.990 1.040 7,441,600 0.9999 2.04%
2019-06-12 0 0.980 0.980 1.000 0.980 1.100 6,948,000 6,947,680 1.0000 0.980 0.980 1.000 0.980 1.100 6,948,000 1.0000 -2.00%
2019-06-11 0 1.000 0.980 1.010 0.920 1.010 16,679,200 16,482,152 0.9882 1.000 0.980 1.010 0.920 1.010 16,679,200 0.9882 9.89%
2019-06-10 0 0.910 0.910 0.950 0.910 0.990 1,359,200 1,326,496 0.9759 0.910 0.910 0.950 0.910 0.990 1,359,200 0.9759 0.00%
2019-06-06 0 0.910 0.900 0.960 0.900 0.990 143,600 140,456 0.9781 0.910 0.900 0.960 0.900 0.990 143,600 0.9781 -3.19%
2019-06-05 0 0.940 0.920 0.950 0.900 0.990 1,548,000 1,448,680 0.9358 0.940 0.920 0.950 0.900 0.990 1,548,000 0.9358 6.82%
2019-06-04 0 0.880 0.910 0.980 0.880 0.880 8,000 7,040 0.8800 0.880 0.910 0.980 0.880 0.880 8,000 0.8800 -9.28%
2019-06-03 0 0.970 0.850 0.970 0.970 0.980 1,152,000 1,117,640 0.9702 0.970 0.850 0.970 0.970 0.980 1,152,000 0.9702 3.19%
2019-05-31 0 0.940 0.920 0.980 0.930 0.980 1,120,000 1,096,040 0.9786 0.940 0.920 0.980 0.930 0.980 1,120,000 0.9786 0.00%
2019-05-30 0 0.940 0.910 0.970 - - 0 0 - 0.940 0.910 0.970 - - 0 - 0.00%
2019-05-29 0 0.940 0.940 0.980 0.930 0.990 411,600 400,516 0.9731 0.940 0.940 0.980 0.930 0.990 411,600 0.9731 -5.05%
2019-05-28 0 0.990 0.920 0.990 0.990 1.000 212,000 209,920 0.9902 0.990 0.920 0.990 0.990 1.000 212,000 0.9902 3.13%
2019-05-27 0 0.960 0.960 0.980 0.960 0.980 1,645,360 1,610,944 0.9791 0.960 0.960 0.980 0.960 0.980 1,645,360 0.9791 1.05%
2019-05-24 0 0.950 0.950 1.000 0.950 1.030 3,040,000 3,052,720 1.0042 0.950 0.950 1.000 0.950 1.030 3,040,000 1.0042 -4.04%
2019-05-23 0 0.990 0.980 1.000 0.780 1.030 5,220,000 4,951,920 0.9486 0.990 0.980 1.000 0.780 1.030 5,220,000 0.9486 8.79%
2019-05-22 0 0.910 0.910 0.940 0.900 0.930 152,000 137,440 0.9042 0.910 0.910 0.940 0.900 0.930 152,000 0.9042 -3.19%
2019-05-21 0 0.940 0.910 0.940 0.900 0.940 3,412,000 3,145,120 0.9218 0.940 0.910 0.940 0.900 0.940 3,412,000 0.9218 4.44%
2019-05-20 0 0.900 0.870 0.940 0.870 0.950 2,600,000 2,452,600 0.9433 0.900 0.870 0.940 0.870 0.950 2,600,000 0.9433 0.00%
2019-05-17 0 0.900 0.860 0.900 0.890 0.940 4,680,000 4,318,640 0.9228 0.900 0.860 0.900 0.890 0.940 4,680,000 0.9228 -1.10%
2019-05-16 0 0.910 0.870 0.910 0.750 0.930 1,792,000 1,584,960 0.8845 0.910 0.870 0.910 0.750 0.930 1,792,000 0.8845 4.60%
2019-05-15 0 0.870 0.830 0.870 0.820 0.890 2,472,000 2,052,000 0.8301 0.870 0.830 0.870 0.820 0.890 2,472,000 0.8301 7.41%
2019-05-14 0 0.810 0.770 0.820 0.770 0.830 664,000 537,080 0.8089 0.810 0.770 0.820 0.770 0.830 664,000 0.8089 -4.71%
2019-05-10 0 0.850 0.800 0.850 0.810 0.880 1,604,000 1,364,840 0.8509 0.850 0.800 0.850 0.810 0.880 1,604,000 0.8509 -1.16%
2019-05-09 0 0.860 0.810 0.880 0.810 0.900 2,730,320 2,390,039 0.8754 0.860 0.810 0.880 0.810 0.900 2,730,320 0.8754 -1.15%
2019-05-08 0 0.870 0.840 0.870 0.850 0.910 524,000 469,840 0.8966 0.870 0.840 0.870 0.850 0.910 524,000 0.8966 2.35%
2019-05-07 0 0.850 0.830 0.850 0.840 0.880 376,000 326,120 0.8673 0.850 0.830 0.850 0.840 0.880 376,000 0.8673 -2.30%
2019-05-06 0 0.870 0.840 0.890 0.810 0.870 1,136,000 963,800 0.8484 0.870 0.840 0.890 0.810 0.870 1,136,000 0.8484 -3.33%
2019-05-03 0 0.900 0.830 0.960 0.830 0.920 127,200 110,160 0.8660 0.900 0.830 0.960 0.830 0.920 127,200 0.8660 0.00%
2019-05-02 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - -1.10%
2019-04-30 0 0.910 0.890 0.920 0.910 0.930 1,058,800 967,476 0.9137 0.910 0.890 0.920 0.910 0.930 1,058,800 0.9137 -3.19%
2019-04-29 0 0.940 0.910 0.940 0.890 0.960 1,337,840 1,239,615 0.9266 0.940 0.910 0.940 0.890 0.960 1,337,840 0.9266 3.30%
2019-04-26 0 0.910 0.880 0.910 0.910 0.980 1,664,000 1,576,720 0.9475 0.910 0.880 0.910 0.910 0.980 1,664,000 0.9475 -1.09%
2019-04-25 0 0.920 0.920 0.980 0.920 0.940 24,000 22,440 0.9350 0.920 0.920 0.980 0.920 0.940 24,000 0.9350 -8.91%
2019-04-24 0 1.010 1.000 1.030 0.970 1.040 2,934,080 2,989,398 1.0189 1.010 1.000 1.030 0.970 1.040 2,934,080 1.0189 -0.98%
2019-04-23 0 1.020 1.010 1.030 0.950 1.080 3,168,000 3,194,320 1.0083 1.020 1.010 1.030 0.950 1.080 3,168,000 1.0083 6.25%
2019-04-18 0 0.960 0.930 0.960 0.870 0.960 4,984,800 4,642,840 0.9314 0.960 0.930 0.960 0.870 0.960 4,984,800 0.9314 5.49%
2019-04-17 0 0.910 0.870 0.910 0.860 0.910 620,000 537,680 0.8672 0.910 0.870 0.910 0.860 0.910 620,000 0.8672 0.00%
2019-04-16 0 0.910 0.890 0.910 0.910 0.940 580,000 536,480 0.9250 0.910 0.890 0.910 0.910 0.940 580,000 0.9250 -3.19%
2019-04-15 0 0.940 0.910 0.970 0.940 0.980 568,000 544,440 0.9585 0.940 0.910 0.970 0.940 0.980 568,000 0.9585 -3.09%
2019-04-12 0 0.970 0.960 0.980 0.950 0.980 848,000 821,880 0.9692 0.970 0.960 0.980 0.950 0.980 848,000 0.9692 -3.96%
2019-04-11 0 1.010 1.000 1.010 0.960 1.010 616,000 616,400 1.0006 1.010 1.000 1.010 0.960 1.010 616,000 1.0006 -1.94%
2019-04-10 0 1.030 0.980 1.030 0.990 1.030 116,400 117,268 1.0075 1.030 0.980 1.030 0.990 1.030 116,400 1.0075 -0.96%
2019-04-09 0 1.040 1.010 1.040 0.950 1.060 668,800 693,680 1.0372 1.040 1.010 1.040 0.950 1.060 668,800 1.0372 -0.95%
2019-04-08 0 1.050 1.020 1.050 1.010 1.080 740,000 763,280 1.0315 1.050 1.020 1.050 1.010 1.080 740,000 1.0315 -2.78%
2019-04-04 0 1.080 1.050 1.080 1.030 1.120 1,488,000 1,586,000 1.0659 1.080 1.050 1.080 1.030 1.120 1,488,000 1.0659 -0.92%
2019-04-03 0 1.090 1.090 1.100 0.990 1.130 3,624,000 3,850,116 1.0624 1.090 1.090 1.100 0.990 1.130 3,624,000 1.0624 7.92%
2019-04-02 0 1.010 1.010 1.030 0.890 1.050 2,436,900 2,420,525 0.9933 1.010 1.010 1.030 0.890 1.050 2,436,900 0.9933 8.60%
2019-04-01 0 0.930 0.870 0.930 0.930 0.950 592,000 553,520 0.9350 0.930 0.870 0.930 0.930 0.950 592,000 0.9350 -2.11%
2019-03-29 0 0.950 0.910 0.950 0.910 0.950 1,552,000 1,433,040 0.9234 0.950 0.910 0.950 0.910 0.950 1,552,000 0.9234 2.15%
2019-03-28 0 0.930 0.890 0.930 0.920 0.940 1,769,100 1,642,833 0.9286 0.930 0.890 0.930 0.920 0.940 1,769,100 0.9286 0.00%
2019-03-27 0 0.930 0.900 0.930 0.930 0.950 1,712,000 1,607,200 0.9388 0.930 0.900 0.930 0.930 0.950 1,712,000 0.9388 0.00%
2019-03-26 0 0.930 0.900 0.930 0.910 0.930 392,000 358,480 0.9145 0.930 0.900 0.930 0.910 0.930 392,000 0.9145 2.20%
2019-03-25 0 0.910 0.890 0.910 0.880 0.910 52,000 46,200 0.8885 0.910 0.890 0.910 0.880 0.910 52,000 0.8885 3.41%
2019-03-22 0 0.880 0.880 0.920 0.850 0.920 3,133,600 2,823,544 0.9011 0.880 0.880 0.920 0.850 0.920 3,133,600 0.9011 -2.22%
2019-03-21 0 0.900 0.880 0.920 0.880 0.900 86,000 76,540 0.8900 0.900 0.880 0.920 0.880 0.900 86,000 0.8900 -2.17%
2019-03-20 0 0.920 0.900 0.930 0.900 0.940 1,063,440 970,264 0.9124 0.920 0.900 0.930 0.900 0.940 1,063,440 0.9124 -2.13%
2019-03-19 0 0.940 0.930 0.940 0.870 1.000 2,077,920 1,985,590 0.9556 0.940 0.930 0.940 0.870 1.000 2,077,920 0.9556 6.82%
2019-03-18 0 0.880 0.860 0.880 0.840 0.890 168,400 146,396 0.8693 0.880 0.860 0.880 0.840 0.890 168,400 0.8693 4.76%
2019-03-15 0 0.840 0.820 0.870 0.830 0.840 120,000 100,400 0.8367 0.840 0.820 0.870 0.830 0.840 120,000 0.8367 0.00%
2019-03-14 0 0.840 0.830 0.880 0.820 0.920 3,200,000 2,676,480 0.8364 0.840 0.830 0.880 0.820 0.920 3,200,000 0.8364 0.00%
2019-03-13 0 0.840 0.830 0.850 0.830 0.920 512,000 444,480 0.8681 0.840 0.830 0.850 0.830 0.920 512,000 0.8681 -5.62%
2019-03-12 0 0.890 0.870 0.890 0.880 0.920 212,800 190,784 0.8965 0.890 0.870 0.890 0.880 0.920 212,800 0.8965 2.30%
2019-03-11 0 0.870 0.860 0.870 0.860 0.900 441,600 384,352 0.8704 0.870 0.860 0.870 0.860 0.900 441,600 0.8704 4.82%
2019-03-08 0 0.830 0.830 0.870 0.830 0.930 1,811,200 1,608,976 0.8883 0.830 0.830 0.870 0.830 0.930 1,811,200 0.8883 -7.78%
2019-03-07 0 0.900 0.880 0.910 0.770 0.920 2,790,720 2,374,708 0.8509 0.900 0.880 0.910 0.770 0.920 2,790,720 0.8509 12.50%
2019-03-06 0 0.800 0.790 0.810 0.790 0.800 2,424,000 1,939,120 0.8000 0.800 0.790 0.810 0.790 0.800 2,424,000 0.8000 0.00%
2019-03-05 0 0.800 0.800 0.810 0.780 0.820 661,200 526,383 0.7961 0.800 0.800 0.810 0.780 0.820 661,200 0.7961 3.90%
2019-03-04 0 0.770 0.770 0.780 0.680 0.800 4,451,700 3,341,938 0.7507 0.770 0.770 0.780 0.680 0.800 4,451,700 0.7507 10.00%
2019-03-01 0 0.700 0.670 0.700 0.620 0.700 3,536,000 2,301,680 0.6509 0.700 0.670 0.700 0.620 0.700 3,536,000 0.6509 7.69%
2019-02-28 0 0.650 0.640 0.650 0.640 0.650 3,968,000 2,561,680 0.6456 0.650 0.640 0.650 0.640 0.650 3,968,000 0.6456 -1.52%
2019-02-27 0 0.660 0.650 0.670 0.560 0.670 5,400,480 3,296,243 0.6104 0.660 0.650 0.670 0.560 0.670 5,400,480 0.6104 13.79%
2019-02-26 0 0.580 0.580 0.590 0.540 0.590 2,660,000 1,541,320 0.5794 0.580 0.580 0.590 0.540 0.590 2,660,000 0.5794 0.00%
2019-02-25 0 0.580 0.540 0.590 0.530 0.590 1,800,000 990,400 0.5502 0.580 0.540 0.590 0.530 0.590 1,800,000 0.5502 1.75%
2019-02-22 0 0.570 0.520 0.570 0.520 0.570 936,000 504,880 0.5394 0.570 0.520 0.570 0.520 0.570 936,000 0.5394 -1.72%
2019-02-21 0 0.580 0.510 0.580 0.540 0.590 800,000 466,720 0.5834 0.580 0.510 0.580 0.540 0.590 800,000 0.5834 -1.69%
2019-02-20 0 0.590 0.470 0.590 0.590 0.600 272,000 162,320 0.5968 0.590 0.470 0.590 0.590 0.600 272,000 0.5968 13.46%
2019-02-19 0 0.520 0.450 0.540 0.510 0.520 56,000 28,720 0.5129 0.520 0.450 0.540 0.510 0.520 56,000 0.5129 4.00%
2019-02-18 0 0.500 0.495 0.580 0.490 0.500 16,000 7,920 0.4950 0.500 0.495 0.580 0.490 0.500 16,000 0.4950 -5.66%
2019-02-15 0 0.530 0.510 0.580 0.490 0.530 16,000 8,160 0.5100 0.530 0.510 0.580 0.490 0.530 16,000 0.5100 -3.64%
2019-02-14 0 0.550 0.550 0.570 0.530 0.570 152,000 84,160 0.5537 0.550 0.550 0.570 0.530 0.570 152,000 0.5537 -3.51%
2019-02-13 0 0.570 0.540 0.570 0.530 0.570 80,000 43,680 0.5460 0.570 0.540 0.570 0.530 0.570 80,000 0.5460 -3.39%
2019-02-12 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2019-02-11 0 0.590 0.540 0.600 0.540 0.620 240,000 138,960 0.5790 0.590 0.540 0.600 0.540 0.620 240,000 0.5790 1.72%
2019-02-08 0 0.580 0.540 0.580 0.480 0.600 93,200 51,400 0.5515 0.580 0.540 0.580 0.480 0.600 93,200 0.5515 11.54%
2019-02-04 0 0.520 0.520 0.550 0.500 0.520 72,000 36,640 0.5089 0.520 0.520 0.550 0.500 0.520 72,000 0.5089 -8.77%
2019-02-01 0 0.570 0.530 0.570 0.550 0.580 136,000 76,880 0.5653 0.570 0.530 0.570 0.550 0.580 136,000 0.5653 -3.39%
2019-01-31 0 0.590 0.570 0.600 0.530 0.630 1,096,000 649,520 0.5926 0.590 0.570 0.600 0.530 0.630 1,096,000 0.5926 7.27%
2019-01-30 0 0.550 0.485 0.560 0.510 0.550 816,000 436,720 0.5352 0.550 0.485 0.560 0.510 0.550 816,000 0.5352 13.40%
2019-01-29 0 0.485 0.460 0.485 0.450 0.485 3,248,000 1,468,840 0.4522 0.485 0.460 0.485 0.450 0.485 3,248,000 0.4522 7.78%
2019-01-28 0 0.450 0.445 0.450 - - 0 0 - 0.450 0.445 0.450 - - 0 - -1.10%
2019-01-25 0 0.455 0.450 0.460 0.415 0.455 488,000 212,920 0.4363 0.455 0.450 0.460 0.415 0.455 488,000 0.4363 8.33%
2019-01-24 0 0.420 0.400 0.420 0.390 0.420 256,000 105,440 0.4119 0.420 0.400 0.420 0.390 0.420 256,000 0.4119 10.53%
2019-01-23 0 0.380 0.375 0.380 0.375 0.390 400,000 152,080 0.3802 0.380 0.375 0.380 0.375 0.390 400,000 0.3802 2.70%
2019-01-22 0 0.370 0.370 0.380 0.365 0.395 7,976,000 2,915,400 0.3655 0.370 0.370 0.380 0.365 0.395 7,976,000 0.3655 4.23%
2019-01-21 0 0.355 0.355 0.365 0.345 0.380 20,960,000 7,357,600 0.3510 0.355 0.355 0.365 0.345 0.380 20,960,000 0.3510 -2.74%
2019-01-18 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2019-01-17 0 0.365 0.365 0.395 0.335 0.380 15,976,000 5,593,000 0.3501 0.365 0.365 0.395 0.335 0.380 15,976,000 0.3501 -3.95%
2019-01-16 0 0.380 0.380 0.395 0.330 0.380 10,568,000 3,730,640 0.3530 0.380 0.380 0.395 0.330 0.380 10,568,000 0.3530 -2.56%
2019-01-15 0 0.390 0.390 0.425 0.320 0.400 2,124,000 717,400 0.3378 0.390 0.390 0.425 0.320 0.400 2,124,000 0.3378 5.41%
2019-01-14 0 0.370 0.370 0.395 0.320 0.370 232,000 82,040 0.3536 0.370 0.370 0.395 0.320 0.370 232,000 0.3536 -2.63%
2019-01-11 0 0.380 0.380 0.400 0.360 0.385 528,320 200,995 0.3804 0.380 0.380 0.400 0.360 0.385 528,320 0.3804 0.00%
2019-01-10 0 0.380 0.380 0.430 0.365 0.365 104,000 43,240 0.4158 0.380 0.380 0.430 0.365 0.365 104,000 0.4158 -5.00%
2019-01-09 0 0.400 0.400 0.465 0.390 0.465 96,000 39,720 0.4138 0.400 0.400 0.465 0.390 0.465 96,000 0.4138 3.90%
2019-01-08 0 0.385 0.385 0.440 0.385 0.430 120,000 48,040 0.4003 0.385 0.385 0.440 0.385 0.430 120,000 0.4003 -6.10%
2019-01-07 0 0.410 0.410 0.490 0.405 0.405 12,800 5,088 0.3975 0.410 0.410 0.490 0.405 0.405 12,800 0.3975 0.00%
2019-01-04 0 0.410 0.410 0.490 0.405 0.405 16,000 6,480 0.4050 0.410 0.410 0.490 0.405 0.405 16,000 0.4050 -6.82%
2019-01-03 0 0.440 0.440 0.495 0.435 0.490 4,528,000 2,216,320 0.4895 0.440 0.440 0.495 0.435 0.490 4,528,000 0.4895 -3.30%
2019-01-02 0 0.455 0.455 0.490 0.455 0.455 8,000 3,640 0.4550 0.455 0.455 0.490 0.455 0.455 8,000 0.4550 -10.78%
2018-12-31 0 0.510 0.455 0.520 0.450 0.510 92,000 43,200 0.4696 0.510 0.455 0.520 0.450 0.510 92,000 0.4696 3.03%
2018-12-28 0 0.495 0.470 0.495 0.390 0.500 744,960 349,692 0.4694 0.495 0.470 0.495 0.390 0.500 744,960 0.4694 41.43%
2018-12-27 0 0.350 0.350 0.450 0.340 0.355 32,000 11,240 0.3513 0.350 0.350 0.450 0.340 0.355 32,000 0.3513 -5.41%
2018-12-24 0 0.370 0.370 0.460 0.370 0.370 16,000 5,920 0.3700 0.370 0.370 0.460 0.370 0.370 16,000 0.3700 -7.50%
2018-12-21 0 0.400 0.360 0.440 0.400 0.435 268,000 114,840 0.4285 0.400 0.360 0.440 0.400 0.435 268,000 0.4285 -5.88%
2018-12-20 0 0.425 0.425 0.475 0.425 0.425 16,000 6,800 0.4250 0.425 0.425 0.475 0.425 0.425 16,000 0.4250 -3.41%
2018-12-19 0 0.440 0.440 0.460 0.440 0.440 16,000 7,040 0.4400 0.440 0.440 0.460 0.440 0.440 16,000 0.4400 -2.22%
2018-12-18 0 0.450 0.450 0.455 0.445 0.470 112,000 50,720 0.4529 0.450 0.450 0.455 0.445 0.470 112,000 0.4529 -3.23%
2018-12-17 0 0.465 0.445 0.480 0.460 0.465 20,472,000 9,519,240 0.4650 0.465 0.445 0.480 0.460 0.465 20,472,000 0.4650 0.00%
2018-12-14 0 0.465 0.465 0.500 0.440 0.480 20,024,000 9,310,680 0.4650 0.465 0.465 0.500 0.440 0.480 20,024,000 0.4650 -3.12%
2018-12-13 0 0.480 0.460 0.480 0.460 0.480 200,000 95,520 0.4776 0.480 0.460 0.480 0.460 0.480 200,000 0.4776 4.35%
2018-12-12 0 0.460 0.460 0.520 0.460 0.580 15,586,400 7,347,952 0.4714 0.460 0.460 0.520 0.460 0.580 15,586,400 0.4714 -8.00%
2018-12-11 0 0.500 0.480 0.540 0.480 0.520 224,000 113,360 0.5061 0.500 0.480 0.540 0.480 0.520 224,000 0.5061 -3.85%
2018-12-10 0 0.520 0.465 0.520 0.500 0.520 472,000 241,200 0.5110 0.520 0.465 0.520 0.500 0.520 472,000 0.5110 4.00%
2018-12-07 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2018-12-06 0 0.500 0.430 0.500 0.450 0.500 64,000 31,480 0.4919 0.500 0.430 0.500 0.450 0.500 64,000 0.4919 0.00%
2018-12-05 0 0.500 0.435 0.500 0.440 0.500 16,320 7,653 0.4689 0.500 0.435 0.500 0.440 0.500 16,320 0.4689 0.00%
2018-12-04 0 0.500 0.425 0.500 0.430 0.500 120,000 56,520 0.4710 0.500 0.425 0.500 0.430 0.500 120,000 0.4710 0.00%
2018-12-03 0 0.500 0.430 0.500 0.440 0.500 816,000 378,800 0.4642 0.500 0.430 0.500 0.440 0.500 816,000 0.4642 25.00%
2018-11-30 0 0.400 0.375 0.400 0.355 0.405 184,000 70,840 0.3850 0.400 0.375 0.400 0.355 0.405 184,000 0.3850 19.40%
2018-11-29 0 0.335 0.280 0.340 - - 0 0 - 0.335 0.280 0.340 - - 0 - 0.00%
2018-11-28 0 0.335 0.330 0.365 0.335 0.335 32,400 10,840 0.3346 0.335 0.330 0.365 0.335 0.335 32,400 0.3346 -1.47%
2018-11-27 0 0.340 0.320 0.350 - - 0 0 - 0.340 0.320 0.350 - - 0 - 0.00%
2018-11-26 0 0.340 0.320 0.350 0.310 0.340 281,600 89,688 0.3185 0.340 0.320 0.350 0.310 0.340 281,600 0.3185 -2.86%
2018-11-23 0 0.350 0.330 0.345 0.325 0.350 216,000 73,160 0.3387 0.350 0.330 0.345 0.325 0.350 216,000 0.3387 -4.11%
2018-11-22 0 0.365 0.320 0.365 0.365 0.365 8,000 2,920 0.3650 0.365 0.320 0.365 0.365 0.365 8,000 0.3650 -2.67%
2018-11-21 0 0.375 0.320 0.400 - - 640 217 0.3391 0.375 0.320 0.400 - - 640 0.3391 0.00%
2018-11-20 0 0.375 0.375 0.400 0.370 0.370 22,000 8,020 0.3645 0.375 0.375 0.400 0.370 0.370 22,000 0.3645 0.00%
2018-11-19 0 0.375 0.330 0.375 0.380 0.380 16,000 6,080 0.3800 0.375 0.330 0.375 0.380 0.380 16,000 0.3800 -5.06%
2018-11-16 0 0.395 0.390 0.420 0.395 0.395 48,000 18,960 0.3950 0.395 0.390 0.420 0.395 0.395 48,000 0.3950 -5.95%
2018-11-15 0 0.420 0.350 0.420 - - 0 0 - 0.420 0.350 0.420 - - 0 - 0.00%
2018-11-14 0 0.420 0.420 0.470 0.395 0.480 10,242,560 4,156,332 0.4058 0.420 0.420 0.470 0.395 0.480 10,242,560 0.4058 6.33%
2018-11-13 0 0.395 0.350 0.395 0.390 0.400 5,280,000 2,085,320 0.3949 0.395 0.350 0.395 0.390 0.400 5,280,000 0.3949 1.28%
2018-11-12 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2018-11-09 0 0.390 0.350 0.395 - - 0 0 - 0.390 0.350 0.395 - - 0 - 0.00%
2018-11-08 0 0.390 0.340 0.390 0.385 0.390 11,920,000 4,648,720 0.3900 0.390 0.340 0.390 0.385 0.390 11,920,000 0.3900 8.33%
2018-11-07 0 0.360 0.315 0.360 0.360 0.360 64,000 23,040 0.3600 0.360 0.315 0.360 0.360 0.360 64,000 0.3600 -4.00%
2018-11-06 0 0.375 0.315 0.390 0.375 0.375 14,000 5,190 0.3707 0.375 0.315 0.390 0.375 0.375 14,000 0.3707 0.00%
2018-11-05 0 0.375 0.350 0.425 0.360 0.375 5,016,000 1,806,000 0.3600 0.375 0.350 0.425 0.360 0.375 5,016,000 0.3600 0.00%
2018-11-02 0 0.375 0.370 0.400 0.375 0.375 8,400 3,120 0.3714 0.375 0.370 0.400 0.375 0.375 8,400 0.3714 0.00%
2018-11-01 0 0.375 0.315 0.380 - - 240 69 0.2875 0.375 0.315 0.380 - - 240 0.2875 0.00%
2018-10-31 0 0.375 0.305 0.375 - - 0 0 - 0.375 0.305 0.375 - - 0 - -1.32%
2018-10-30 0 0.380 0.345 0.390 - - 0 0 - 0.380 0.345 0.390 - - 0 - 0.00%
2018-10-29 0 0.380 0.325 0.405 - - 0 0 - 0.380 0.325 0.405 - - 0 - 0.00%
2018-10-26 0 0.380 0.350 0.380 0.350 0.380 24,000 8,880 0.3700 0.380 0.350 0.380 0.350 0.380 24,000 0.3700 0.00%
2018-10-25 0 0.380 0.345 0.380 0.345 0.380 152,000 55,760 0.3668 0.380 0.345 0.380 0.345 0.380 152,000 0.3668 -3.80%
2018-10-24 0 0.395 0.390 0.400 - - 0 0 - 0.395 0.390 0.400 - - 0 - 0.00%
2018-10-23 0 0.395 0.390 0.395 - - 1 0 - 0.395 0.390 0.395 - - 1 - -2.47%
2018-10-22 0 0.405 0.380 0.415 0.380 0.405 132,800 51,632 0.3888 0.405 0.380 0.415 0.380 0.405 132,800 0.3888 1.25%
2018-10-19 0 0.400 0.320 0.480 - - 0 0 - 0.400 0.320 0.480 - - 0 - 0.00%
2018-10-18 0 0.400 0.370 0.405 0.370 0.400 48,000 18,240 0.3800 0.400 0.370 0.405 0.370 0.400 48,000 0.3800 1.27%
2018-10-16 0 0.395 0.380 0.395 0.405 0.405 24,000 9,720 0.4050 0.395 0.380 0.395 0.405 0.405 24,000 0.4050 -4.82%
2018-10-15 0 0.415 0.340 0.430 0.415 0.415 16,000 6,640 0.4150 0.415 0.340 0.430 0.415 0.415 16,000 0.4150 2.47%
2018-10-12 0 0.405 0.400 0.415 0.310 0.405 170,525 68,048 0.3990 0.405 0.400 0.415 0.310 0.405 170,525 0.3990 6.58%
2018-10-11 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2018-10-10 0 0.380 0.310 0.415 - - 400 136 0.3400 0.380 0.310 0.415 - - 400 0.3400 0.00%
2018-10-09 0 0.380 0.380 0.415 0.355 0.380 36,000 13,000 0.3611 0.380 0.380 0.415 0.355 0.380 36,000 0.3611 -8.43%
2018-10-08 0 0.415 0.360 0.495 - - 0 0 - 0.415 0.360 0.495 - - 0 - 0.00%
2018-10-05 0 0.415 0.380 0.490 - - 0 0 - 0.415 0.380 0.490 - - 0 - 0.00%
2018-10-04 0 0.415 0.415 0.490 0.410 0.410 32,000 13,120 0.4100 0.415 0.415 0.490 0.410 0.410 32,000 0.4100 -1.19%
2018-10-03 0 0.420 0.420 0.490 0.410 0.420 192,000 79,320 0.4131 0.420 0.420 0.490 0.410 0.420 192,000 0.4131 1.20%
2018-10-02 0 0.415 0.410 0.480 0.415 0.415 16,000 6,640 0.4150 0.415 0.410 0.480 0.415 0.415 16,000 0.4150 1.22%
2018-09-28 0 0.410 0.410 0.490 0.410 0.415 56,000 23,120 0.4129 0.410 0.410 0.490 0.410 0.415 56,000 0.4129 -5.75%
2018-09-27 0 0.435 0.435 0.450 0.435 0.500 360,000 171,640 0.4768 0.435 0.435 0.450 0.435 0.500 360,000 0.4768 -1.14%
2018-09-26 0 0.440 0.440 0.485 - - 0 0 - 0.440 0.440 0.485 - - 0 - 1.15%
2018-09-24 0 0.435 0.435 0.485 0.400 0.425 64,000 26,920 0.4206 0.435 0.435 0.485 0.400 0.425 64,000 0.4206 0.00%
2018-09-21 0 0.435 0.435 0.480 0.425 0.425 16,000 6,800 0.4250 0.435 0.435 0.480 0.425 0.425 16,000 0.4250 6.10%
2018-09-20 0 0.410 0.410 0.480 0.405 0.405 8,000 3,240 0.4050 0.410 0.410 0.480 0.405 0.405 8,000 0.4050 -4.65%
2018-09-19 0 0.430 0.415 0.495 0.430 0.430 24,000 10,320 0.4300 0.430 0.415 0.495 0.430 0.430 24,000 0.4300 -3.37%
2018-09-18 0 0.445 0.440 0.455 0.445 0.455 152,000 68,760 0.4524 0.445 0.440 0.455 0.445 0.455 152,000 0.4524 -8.25%
2018-09-17 0 0.485 0.480 0.510 0.480 0.485 1,072,000 517,120 0.4824 0.485 0.480 0.510 0.480 0.485 1,072,000 0.4824 -3.00%
2018-09-14 0 0.500 0.485 0.500 0.500 0.530 16,168,000 8,087,680 0.5002 0.500 0.485 0.500 0.500 0.530 16,168,000 0.5002 -1.96%
2018-09-13 0 0.510 0.480 0.510 0.470 0.510 18,844,000 9,376,840 0.4976 0.510 0.480 0.510 0.470 0.510 18,844,000 0.4976 4.08%
2018-09-12 0 0.490 0.485 0.500 0.440 0.540 13,204,000 6,492,200 0.4917 0.490 0.485 0.500 0.440 0.540 13,204,000 0.4917 10.11%
2018-09-11 0 0.445 0.350 0.445 0.400 0.445 1,968,000 801,640 0.4073 0.445 0.350 0.445 0.400 0.445 1,968,000 0.4073 11.25%
2018-09-10 0 0.400 0.385 0.420 0.385 0.400 5,256,000 2,075,400 0.3949 0.400 0.385 0.420 0.385 0.400 5,256,000 0.3949 2.56%
2018-09-07 0 0.390 0.390 0.415 0.390 0.415 88,000 34,520 0.3923 0.390 0.390 0.415 0.390 0.415 88,000 0.3923 -10.34%
2018-09-06 0 0.435 0.390 0.435 - - 0 0 - 0.435 0.390 0.435 - - 0 - 0.00%
2018-09-05 0 0.435 0.390 0.435 - - 0 0 - 0.435 0.390 0.435 - - 0 - 0.00%
2018-09-04 0 0.435 0.390 0.435 - - 0 0 - 0.435 0.390 0.435 - - 0 - 0.00%
2018-09-03 0 0.435 0.390 0.435 0.400 0.435 105,600 45,552 0.4314 0.435 0.390 0.435 0.400 0.435 105,600 0.4314 7.41%
2018-08-31 0 0.405 0.405 0.435 - - 0 0 - 0.405 0.405 0.435 - - 0 - 0.00%
2018-08-30 0 0.405 0.400 0.440 0.400 0.405 320,000 129,000 0.4031 0.405 0.400 0.440 0.400 0.405 320,000 0.4031 -8.99%
2018-08-29 0 0.445 0.380 0.445 - - 0 0 - 0.445 0.380 0.445 - - 0 - 0.00%
2018-08-28 0 0.445 0.380 0.445 - - 0 0 - 0.445 0.380 0.445 - - 0 - 0.00%
2018-08-27 0 0.445 0.390 0.445 0.435 0.445 496,000 217,760 0.4390 0.445 0.390 0.445 0.435 0.445 496,000 0.4390 2.30%
2018-08-24 0 0.435 0.390 0.440 0.400 0.435 216,000 93,400 0.4324 0.435 0.390 0.440 0.400 0.435 216,000 0.4324 -2.25%
2018-08-23 0 0.445 0.350 0.445 0.440 0.445 75,600 32,944 0.4358 0.445 0.350 0.445 0.440 0.445 75,600 0.4358 0.00%
2018-08-22 0 0.445 0.380 0.445 0.445 0.450 200,000 89,080 0.4454 0.445 0.380 0.445 0.445 0.450 200,000 0.4454 -2.20%
2018-08-21 0 0.455 0.360 0.455 0.455 0.455 64,400 29,260 0.4543 0.455 0.360 0.455 0.455 0.455 64,400 0.4543 1.11%
2018-08-20 0 0.450 0.360 0.450 0.450 0.450 72,000 32,400 0.4500 0.450 0.360 0.450 0.450 0.450 72,000 0.4500 11.11%
2018-08-17 0 0.405 0.305 0.405 0.380 0.405 64,000 25,720 0.4019 0.405 0.305 0.405 0.380 0.405 64,000 0.4019 0.00%
2018-08-16 0 0.405 0.370 0.450 - - 0 0 - 0.405 0.370 0.450 - - 0 - 0.00%
2018-08-15 0 0.405 0.360 0.410 0.400 0.410 232,000 94,120 0.4057 0.405 0.360 0.410 0.400 0.410 232,000 0.4057 -1.22%
2018-08-14 0 0.410 0.405 0.465 - - 0 0 - 0.410 0.405 0.465 - - 0 - 0.00%
2018-08-13 0 0.410 0.405 0.450 0.410 0.410 15,440 6,218 0.4027 0.410 0.405 0.450 0.410 0.410 15,440 0.4027 -8.89%
2018-08-10 0 0.450 0.450 0.480 - - 0 0 - 0.450 0.450 0.480 - - 0 - 0.00%
2018-08-09 0 0.450 0.450 0.480 0.445 0.445 107,200 47,640 0.4444 0.450 0.450 0.480 0.445 0.445 107,200 0.4444 3.45%
2018-08-08 0 0.435 0.435 0.475 0.430 0.430 24,800 10,648 0.4294 0.435 0.435 0.475 0.430 0.430 24,800 0.4294 1.16%
2018-08-07 0 0.430 0.410 0.455 0.430 0.430 144,000 61,920 0.4300 0.430 0.410 0.455 0.430 0.430 144,000 0.4300 -4.44%
2018-08-06 0 0.450 0.420 0.455 0.450 0.465 764,000 351,560 0.4602 0.450 0.420 0.455 0.450 0.465 764,000 0.4602 -2.17%
2018-08-03 0 0.460 0.420 0.490 - - 0 0 - 0.460 0.420 0.490 - - 0 - 0.00%
2018-08-02 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - -1.08%
2018-08-01 0 0.465 0.460 0.490 0.465 0.465 32,000 14,880 0.4650 0.465 0.460 0.490 0.465 0.465 32,000 0.4650 2.20%
2018-07-31 0 0.455 0.440 0.455 0.455 0.480 344,000 163,480 0.4752 0.455 0.440 0.455 0.455 0.480 344,000 0.4752 -3.19%
2018-07-30 0 0.470 0.455 0.470 0.470 0.495 112,000 54,680 0.4882 0.470 0.455 0.470 0.470 0.495 112,000 0.4882 -4.08%
2018-07-27 0 0.490 0.490 0.500 0.490 0.520 888,000 441,960 0.4977 0.490 0.490 0.500 0.490 0.520 888,000 0.4977 -1.01%
2018-07-26 0 0.495 0.495 0.500 0.490 0.495 856,000 423,320 0.4945 0.495 0.495 0.500 0.490 0.495 856,000 0.4945 -1.00%
2018-07-25 0 0.500 0.470 0.500 - - 800 360 0.4500 0.500 0.470 0.500 - - 800 0.4500 -1.96%
2018-07-24 0 0.510 0.500 0.520 0.475 0.510 1,040,000 510,720 0.4911 0.510 0.500 0.520 0.475 0.510 1,040,000 0.4911 8.51%
2018-07-23 0 0.470 0.440 0.475 0.470 0.470 24,000 11,280 0.4700 0.470 0.440 0.475 0.470 0.470 24,000 0.4700 -1.05%
2018-07-20 0 0.475 0.440 0.475 - - 0 0 - 0.475 0.440 0.475 - - 0 - -1.04%
2018-07-19 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - -1.03%
2018-07-18 0 0.485 0.480 0.485 0.470 0.485 752,000 362,200 0.4816 0.485 0.480 0.485 0.470 0.485 752,000 0.4816 4.30%
2018-07-17 0 0.465 0.440 0.470 - - 0 0 - 0.465 0.440 0.470 - - 0 - 0.00%
2018-07-16 0 0.465 0.440 0.470 0.435 0.465 304,000 138,960 0.4571 0.465 0.440 0.470 0.435 0.465 304,000 0.4571 -1.06%
2018-07-13 0 0.470 0.460 0.470 0.465 0.475 282,400 132,592 0.4695 0.470 0.460 0.470 0.465 0.475 282,400 0.4695 -4.08%
2018-07-12 0 0.490 0.450 0.490 0.490 0.490 80,000 39,200 0.4900 0.490 0.450 0.490 0.490 0.490 80,000 0.4900 -1.01%
2018-07-11 0 0.495 0.470 0.500 0.490 0.500 1,032,000 510,320 0.4945 0.495 0.470 0.500 0.490 0.500 1,032,000 0.4945 0.00%
2018-07-10 0 0.495 0.460 0.495 0.495 0.495 864,000 427,680 0.4950 0.495 0.460 0.495 0.495 0.495 864,000 0.4950 1.02%
2018-07-09 0 0.490 0.470 0.490 0.485 0.490 72,000 35,160 0.4883 0.490 0.470 0.490 0.485 0.490 72,000 0.4883 0.00%
2018-07-06 0 0.490 0.450 0.500 0.450 0.490 60,800 27,944 0.4596 0.490 0.450 0.500 0.450 0.490 60,800 0.4596 4.26%
2018-07-05 0 0.470 0.470 0.495 0.470 0.510 96,000 46,160 0.4808 0.470 0.470 0.495 0.470 0.510 96,000 0.4808 -2.08%
2018-07-04 0 0.480 0.440 0.500 0.475 0.480 112,000 53,600 0.4786 0.480 0.440 0.500 0.475 0.480 112,000 0.4786 -2.04%
2018-07-03 0 0.490 0.450 0.490 0.435 0.500 88,000 39,720 0.4514 0.490 0.450 0.490 0.435 0.500 88,000 0.4514 -2.00%
2018-06-29 0 0.500 0.450 0.510 - - 0 0 - 0.500 0.450 0.510 - - 0 - 0.00%
2018-06-28 0 0.500 0.490 0.510 0.500 0.500 1,000,000 500,000 0.5000 0.500 0.490 0.510 0.500 0.500 1,000,000 0.5000 -1.96%
2018-06-27 0 0.510 0.455 0.500 0.510 0.510 320,000 163,200 0.5100 0.510 0.455 0.500 0.510 0.510 320,000 0.5100 0.00%
2018-06-26 0 0.510 0.500 0.540 0.500 0.510 2,048,000 1,044,160 0.5098 0.510 0.500 0.540 0.500 0.510 2,048,000 0.5098 -1.92%
2018-06-25 0 0.520 0.510 0.540 0.500 0.520 464,000 237,040 0.5109 0.520 0.510 0.540 0.500 0.520 464,000 0.5109 0.00%
2018-06-22 0 0.520 0.520 0.530 0.510 0.520 1,776,000 923,040 0.5197 0.520 0.520 0.530 0.510 0.520 1,776,000 0.5197 0.00%
2018-06-21 0 0.520 0.520 0.540 0.510 0.530 1,313,600 693,920 0.5283 0.520 0.520 0.540 0.510 0.530 1,313,600 0.5283 -3.70%
2018-06-20 0 0.540 0.520 0.540 0.530 0.540 1,232,000 653,760 0.5306 0.540 0.520 0.540 0.530 0.540 1,232,000 0.5306 0.00%
2018-06-19 0 0.540 0.520 0.540 0.540 0.540 128,000 69,120 0.5400 0.540 0.520 0.540 0.540 0.540 128,000 0.5400 0.00%
2018-06-15 0 0.540 0.540 0.560 0.540 0.540 248,000 133,920 0.5400 0.540 0.540 0.560 0.540 0.540 248,000 0.5400 1.89%
2018-06-14 0 0.530 0.530 0.560 0.530 0.560 312,000 173,840 0.5572 0.530 0.530 0.560 0.530 0.560 312,000 0.5572 -7.02%
2018-06-13 0 0.570 0.560 0.570 0.560 0.570 24,000 13,520 0.5633 0.570 0.560 0.570 0.560 0.570 24,000 0.5633 1.79%
2018-06-12 0 0.560 0.560 0.570 0.560 0.570 862,400 491,232 0.5696 0.560 0.560 0.570 0.560 0.570 862,400 0.5696 -1.75%
2018-06-11 0 0.570 0.560 0.570 0.560 0.570 168,000 95,360 0.5676 0.570 0.560 0.570 0.560 0.570 168,000 0.5676 0.00%
2018-06-08 0 0.570 0.560 0.590 0.560 0.570 1,480,000 831,520 0.5618 0.570 0.560 0.590 0.560 0.570 1,480,000 0.5618 3.64%
2018-06-07 0 0.550 0.550 0.560 0.530 0.550 640,000 351,440 0.5491 0.550 0.550 0.560 0.530 0.550 640,000 0.5491 3.77%
2018-06-06 0 0.530 0.530 0.570 0.510 0.540 92,000 48,800 0.5304 0.530 0.530 0.570 0.510 0.540 92,000 0.5304 0.00%
2018-06-05 0 0.530 0.510 0.530 0.530 0.530 112,000 59,360 0.5300 0.530 0.510 0.530 0.530 0.530 112,000 0.5300 0.00%
2018-06-04 0 0.530 0.530 0.560 0.530 0.550 1,704,000 916,080 0.5376 0.530 0.530 0.560 0.530 0.550 1,704,000 0.5376 1.92%
2018-06-01 0 0.520 0.520 0.560 0.510 0.530 120,000 62,800 0.5233 0.520 0.520 0.560 0.510 0.530 120,000 0.5233 0.00%
2018-05-31 0 0.520 0.520 0.580 0.520 0.520 8,000 4,160 0.5200 0.520 0.520 0.580 0.520 0.520 8,000 0.5200 -5.45%
2018-05-30 0 0.550 0.540 0.550 0.520 0.550 1,170,000 630,788 0.5391 0.550 0.540 0.550 0.520 0.550 1,170,000 0.5391 7.84%
2018-05-29 0 0.510 0.510 0.530 0.500 0.560 1,040,000 535,840 0.5152 0.510 0.510 0.530 0.500 0.560 1,040,000 0.5152 -3.77%
2018-05-28 0 0.530 0.530 0.580 0.530 0.530 80,000 42,400 0.5300 0.530 0.530 0.580 0.530 0.530 80,000 0.5300 -1.85%
2018-05-25 0 0.540 0.540 0.570 0.540 0.560 48,000 26,720 0.5567 0.540 0.540 0.570 0.540 0.560 48,000 0.5567 -5.26%
2018-05-24 0 0.570 0.550 0.580 0.570 0.570 72,000 41,040 0.5700 0.570 0.550 0.580 0.570 0.570 72,000 0.5700 1.79%
2018-05-23 0 0.560 0.540 0.560 0.530 0.560 1,339,200 746,832 0.5577 0.560 0.540 0.560 0.530 0.560 1,339,200 0.5577 0.00%
2018-05-21 0 0.560 0.560 0.580 0.560 0.580 160,000 90,160 0.5635 0.560 0.560 0.580 0.560 0.580 160,000 0.5635 -1.75%
2018-05-18 0 0.570 0.560 0.580 0.570 0.600 505,200 291,836 0.5777 0.570 0.560 0.580 0.570 0.600 505,200 0.5777 3.64%
2018-05-17 0 0.550 0.550 0.570 0.550 0.550 104,000 57,200 0.5500 0.550 0.550 0.570 0.550 0.550 104,000 0.5500 1.85%
2018-05-16 0 0.540 0.540 0.560 0.530 0.540 264,000 141,360 0.5355 0.540 0.540 0.560 0.530 0.540 264,000 0.5355 3.85%
2018-05-15 0 0.520 0.500 0.560 - - 0 0 - 0.520 0.500 0.560 - - 0 - 0.00%
2018-05-14 0 0.520 0.520 0.570 - - 0 0 - 0.520 0.520 0.570 - - 0 - 0.00%
2018-05-11 0 0.520 0.510 0.550 - - 0 0 - 0.520 0.510 0.550 - - 0 - 0.00%
2018-05-10 0 0.520 0.520 0.570 0.520 0.530 128,160 67,040 0.5231 0.520 0.520 0.570 0.520 0.530 128,160 0.5231 -1.89%
2018-05-09 0 0.530 0.530 0.570 0.530 0.530 24,000 12,720 0.5300 0.530 0.530 0.570 0.530 0.530 24,000 0.5300 1.92%
2018-05-08 0 0.520 0.520 0.550 0.520 0.520 16,400 8,512 0.5190 0.520 0.520 0.550 0.520 0.520 16,400 0.5190 1.96%
2018-05-07 0 0.510 0.510 0.570 0.510 0.510 18,400 9,336 0.5074 0.510 0.510 0.570 0.510 0.510 18,400 0.5074 -3.77%
2018-05-04 0 0.530 0.510 0.560 - - 1,440 720 0.5000 0.530 0.510 0.560 - - 1,440 0.5000 0.00%
2018-05-03 0 0.530 0.530 0.550 0.520 0.530 64,400 33,632 0.5222 0.530 0.530 0.550 0.520 0.530 64,400 0.5222 1.92%
2018-05-02 0 0.520 0.510 0.540 0.520 0.540 1,073,120 572,703 0.5337 0.520 0.510 0.540 0.520 0.540 1,073,120 0.5337 0.00%
2018-04-30 0 0.520 0.520 0.540 0.520 0.540 1,096,000 572,720 0.5226 0.520 0.520 0.540 0.520 0.540 1,096,000 0.5226 -1.89%
2018-04-27 0 0.530 0.530 0.550 0.520 0.530 2,080,000 1,091,680 0.5248 0.530 0.530 0.550 0.520 0.530 2,080,000 0.5248 -1.85%
2018-04-26 0 0.540 0.530 0.550 0.520 0.570 1,720,000 907,760 0.5278 0.540 0.530 0.550 0.520 0.570 1,720,000 0.5278 3.85%
2018-04-25 0 0.520 0.520 0.550 0.520 0.540 2,032,000 1,073,920 0.5285 0.520 0.520 0.550 0.520 0.540 2,032,000 0.5285 0.00%
2018-04-24 0 0.520 0.520 0.580 0.500 0.530 440,000 225,920 0.5135 0.520 0.520 0.580 0.500 0.530 440,000 0.5135 -1.89%
2018-04-23 0 0.530 0.530 0.560 0.530 0.530 16,000 8,480 0.5300 0.530 0.530 0.560 0.530 0.530 16,000 0.5300 -3.64%
2018-04-20 0 0.550 0.550 0.580 0.530 0.550 112,000 60,640 0.5414 0.550 0.550 0.580 0.530 0.550 112,000 0.5414 0.00%
2018-04-19 0 0.550 0.550 0.590 0.550 0.550 36,000 19,680 0.5467 0.550 0.550 0.590 0.550 0.550 36,000 0.5467 -3.51%
2018-04-18 0 0.570 0.550 0.570 0.570 0.570 56,000 31,920 0.5700 0.570 0.550 0.570 0.570 0.570 56,000 0.5700 -1.72%
2018-04-17 0 0.580 0.580 0.590 0.570 0.580 720,000 413,200 0.5739 0.580 0.580 0.590 0.570 0.580 720,000 0.5739 1.75%
2018-04-16 0 0.570 0.570 0.590 0.570 0.570 1,200,000 684,000 0.5700 0.570 0.570 0.590 0.570 0.570 1,200,000 0.5700 -3.39%
2018-04-13 0 0.590 0.580 0.600 0.580 0.590 1,048,000 618,240 0.5899 0.590 0.580 0.600 0.580 0.590 1,048,000 0.5899 1.72%
2018-04-12 0 0.580 0.570 0.610 0.580 0.590 168,000 98,880 0.5886 0.580 0.570 0.610 0.580 0.590 168,000 0.5886 0.00%
2018-04-11 0 0.580 0.560 0.590 0.570 0.600 622,160 363,069 0.5836 0.580 0.560 0.590 0.570 0.600 622,160 0.5836 0.00%
2018-04-10 0 0.580 0.570 0.590 0.570 0.580 50,000 28,540 0.5708 0.580 0.570 0.590 0.570 0.580 50,000 0.5708 -1.69%
2018-04-09 0 0.590 0.580 0.610 0.590 0.600 1,200,000 719,840 0.5999 0.590 0.580 0.610 0.590 0.600 1,200,000 0.5999 -1.67%
2018-04-06 0 0.600 0.590 0.610 0.590 0.600 384,000 230,160 0.5994 0.600 0.590 0.610 0.590 0.600 384,000 0.5994 0.00%
2018-04-04 0 0.600 0.600 0.610 0.600 0.610 912,000 548,320 0.6012 0.600 0.600 0.610 0.600 0.610 912,000 0.6012 -1.64%
2018-04-03 0 0.610 0.610 0.640 0.580 0.600 4,048,000 2,394,560 0.5915 0.610 0.610 0.640 0.580 0.600 4,048,000 0.5915 3.39%
2018-03-29 0 0.590 0.580 0.590 0.590 0.590 6,057,200 3,573,712 0.5900 0.590 0.580 0.590 0.590 0.590 6,057,200 0.5900 -1.67%
2018-03-28 0 0.600 0.600 0.620 0.580 0.600 424,000 250,400 0.5906 0.600 0.600 0.620 0.580 0.600 424,000 0.5906 -1.64%
2018-03-27 0 0.610 0.600 0.630 0.570 0.620 4,672,000 2,757,360 0.5902 0.610 0.600 0.630 0.570 0.620 4,672,000 0.5902 3.39%
2018-03-26 0 0.590 0.580 0.610 0.570 0.600 2,552,000 1,483,280 0.5812 0.590 0.580 0.610 0.570 0.600 2,552,000 0.5812 3.51%
2018-03-23 0 0.570 0.570 0.590 0.550 0.590 3,288,000 1,908,320 0.5804 0.570 0.570 0.590 0.550 0.590 3,288,000 0.5804 -5.00%
2018-03-22 0 0.600 0.600 0.610 0.600 0.610 296,000 178,320 0.6024 0.600 0.600 0.610 0.600 0.610 296,000 0.6024 0.00%
2018-03-21 0 0.600 0.600 0.610 0.590 0.610 3,163,760 1,902,505 0.6013 0.600 0.600 0.610 0.590 0.610 3,163,760 0.6013 0.00%
2018-03-20 0 0.600 0.590 0.610 0.580 0.610 3,376,000 2,034,960 0.6028 0.600 0.590 0.610 0.580 0.610 3,376,000 0.6028 1.69%
2018-03-19 0 0.590 0.580 0.590 0.590 0.610 1,232,080 737,561 0.5986 0.590 0.580 0.590 0.590 0.610 1,232,080 0.5986 -1.67%
2018-03-16 0 0.600 0.590 0.600 0.600 0.610 88,000 53,440 0.6073 0.600 0.590 0.600 0.600 0.610 88,000 0.6073 3.45%
2018-03-15 0 0.580 0.580 0.600 0.580 0.580 8,000 4,640 0.5800 0.580 0.580 0.600 0.580 0.580 8,000 0.5800 0.00%
2018-03-14 0 0.580 0.580 0.600 0.580 0.590 424,000 247,040 0.5826 0.580 0.580 0.600 0.580 0.590 424,000 0.5826 -1.69%
2018-03-13 0 0.590 0.590 0.600 0.580 0.590 261,600 153,176 0.5855 0.590 0.590 0.600 0.580 0.590 261,600 0.5855 1.72%
2018-03-12 0 0.580 0.580 0.600 0.580 0.600 344,000 204,000 0.5930 0.580 0.580 0.600 0.580 0.600 344,000 0.5930 -3.33%
2018-03-09 0 0.600 0.600 0.620 0.590 0.600 1,248,000 739,280 0.5924 0.600 0.600 0.620 0.590 0.600 1,248,000 0.5924 0.00%
2018-03-08 0 0.600 0.600 0.620 0.580 0.600 496,000 292,880 0.5905 0.600 0.600 0.620 0.580 0.600 496,000 0.5905 -3.23%
2018-03-07 0 0.620 0.600 0.620 0.550 0.620 1,376,000 836,080 0.6076 0.620 0.600 0.620 0.550 0.620 1,376,000 0.6076 3.33%
2018-03-06 0 0.600 0.580 0.620 0.580 0.600 5,144,000 3,084,960 0.5997 0.600 0.580 0.620 0.580 0.600 5,144,000 0.5997 3.45%
2018-03-05 0 0.580 0.580 0.590 0.570 0.600 1,224,000 729,760 0.5962 0.580 0.580 0.590 0.570 0.600 1,224,000 0.5962 -4.92%
2018-03-02 0 0.610 0.600 0.620 0.600 0.640 448,000 274,160 0.6120 0.610 0.600 0.620 0.600 0.640 448,000 0.6120 -6.15%
2018-03-01 0 0.650 0.640 0.650 0.570 0.660 8,280,000 5,000,240 0.6039 0.650 0.640 0.650 0.570 0.660 8,280,000 0.6039 18.18%
2018-02-28 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2018-02-27 0 0.550 0.550 0.570 0.550 0.580 440,000 249,888 0.5679 0.550 0.550 0.570 0.550 0.580 440,000 0.5679 0.00%
2018-02-26 0 0.550 0.520 0.550 0.550 0.550 16,000 8,800 0.5500 0.550 0.520 0.550 0.550 0.550 16,000 0.5500 0.00%
2018-02-23 0 0.550 0.530 0.580 0.540 0.550 144,000 78,240 0.5433 0.550 0.530 0.580 0.540 0.550 144,000 0.5433 -1.79%
2018-02-22 0 0.560 0.550 0.560 0.570 0.580 80,000 45,680 0.5710 0.560 0.550 0.560 0.570 0.580 80,000 0.5710 1.82%
2018-02-21 0 0.550 0.540 0.550 0.530 0.560 180,800 99,840 0.5522 0.550 0.540 0.550 0.530 0.560 180,800 0.5522 0.00%
2018-02-20 0 0.550 0.510 0.590 - - 1,360 692 0.5088 0.550 0.510 0.590 - - 1,360 0.5088 0.00%
2018-02-15 0 0.550 0.550 0.580 - - 0 0 - 0.550 0.550 0.580 - - 0 - 0.00%
2018-02-14 0 0.550 0.540 0.550 0.530 0.560 464,000 247,440 0.5333 0.550 0.540 0.550 0.530 0.560 464,000 0.5333 -1.79%
2018-02-13 0 0.560 0.550 0.580 0.560 0.570 920,000 516,880 0.5618 0.560 0.550 0.580 0.560 0.570 920,000 0.5618 3.70%
2018-02-12 0 0.540 0.540 0.580 0.540 0.550 664,000 363,600 0.5476 0.540 0.540 0.580 0.540 0.550 664,000 0.5476 -1.82%
2018-02-09 0 0.550 0.550 0.570 0.530 0.590 312,000 178,480 0.5721 0.550 0.550 0.570 0.530 0.590 312,000 0.5721 -8.33%
2018-02-08 0 0.600 0.580 0.600 0.540 0.620 1,688,000 983,200 0.5825 0.600 0.580 0.600 0.540 0.620 1,688,000 0.5825 11.11%
2018-02-07 0 0.540 0.540 0.550 0.510 0.550 1,174,000 627,780 0.5347 0.540 0.540 0.550 0.510 0.550 1,174,000 0.5347 5.88%
2018-02-06 0 0.510 0.500 0.510 0.500 0.520 1,968,000 997,280 0.5067 0.510 0.500 0.510 0.500 0.520 1,968,000 0.5067 -7.27%
2018-02-05 0 0.550 0.540 0.550 0.540 0.550 529,760 288,737 0.5450 0.550 0.540 0.550 0.540 0.550 529,760 0.5450 -3.51%
2018-02-02 0 0.570 0.560 0.570 0.530 0.590 1,409,600 787,904 0.5590 0.570 0.560 0.570 0.530 0.590 1,409,600 0.5590 -1.72%
2018-02-01 0 0.580 0.580 0.600 0.580 0.600 186,400 110,760 0.5942 0.580 0.580 0.600 0.580 0.600 186,400 0.5942 -3.33%
2018-01-31 0 0.600 0.570 0.600 0.560 0.600 112,000 65,360 0.5836 0.600 0.570 0.600 0.560 0.600 112,000 0.5836 -1.64%
2018-01-30 0 0.610 0.590 0.610 0.590 0.610 272,000 162,720 0.5982 0.610 0.590 0.610 0.590 0.610 272,000 0.5982 5.17%
2018-01-29 0 0.580 0.580 0.590 0.580 0.600 472,000 278,160 0.5893 0.580 0.580 0.590 0.580 0.600 472,000 0.5893 -4.92%
2018-01-26 0 0.610 0.610 0.620 0.600 0.630 899,200 548,352 0.6098 0.610 0.610 0.620 0.600 0.630 899,200 0.6098 -1.61%
2018-01-25 0 0.620 0.620 0.630 0.600 0.660 2,768,000 1,722,800 0.6224 0.620 0.620 0.630 0.600 0.660 2,768,000 0.6224 -1.59%
2018-01-24 0 0.630 0.630 0.640 0.620 0.640 1,552,925 987,510 0.6359 0.630 0.630 0.640 0.620 0.640 1,552,925 0.6359 -3.08%
2018-01-23 0 0.650 0.640 0.660 0.640 0.660 1,446,800 945,900 0.6538 0.650 0.640 0.660 0.640 0.660 1,446,800 0.6538 0.00%
2018-01-22 0 0.650 0.650 0.660 0.640 0.690 1,064,000 698,000 0.6560 0.650 0.650 0.660 0.640 0.690 1,064,000 0.6560 -4.41%
2018-01-19 0 0.680 0.680 0.690 0.670 0.690 1,525,920 1,037,654 0.6800 0.680 0.680 0.690 0.670 0.690 1,525,920 0.6800 -2.86%
2018-01-18 0 0.700 0.690 0.700 0.650 0.700 7,794,400 5,206,972 0.6680 0.700 0.690 0.700 0.650 0.700 7,794,400 0.6680 7.69%
2018-01-17 0 0.650 0.650 0.670 0.650 0.680 4,541,200 3,043,774 0.6703 0.650 0.650 0.670 0.650 0.680 4,541,200 0.6703 -1.52%
2018-01-16 0 0.660 0.660 0.680 0.660 0.700 6,897,000 4,689,850 0.6800 0.660 0.660 0.680 0.660 0.700 6,897,000 0.6800 -2.94%
2018-01-15 0 0.680 0.660 0.680 0.640 0.680 9,288,080 6,130,211 0.6600 0.680 0.660 0.680 0.640 0.680 9,288,080 0.6600 1.49%
2018-01-12 0 0.670 0.670 0.680 0.620 0.710 2,872,000 1,922,320 0.6693 0.670 0.670 0.680 0.620 0.710 2,872,000 0.6693 6.35%
2018-01-11 0 0.630 0.630 0.650 0.630 0.680 562,000 363,980 0.6477 0.630 0.630 0.650 0.630 0.680 562,000 0.6477 -4.55%
2018-01-10 0 0.660 0.650 0.660 0.650 0.700 540,800 365,200 0.6753 0.660 0.650 0.660 0.650 0.700 540,800 0.6753 -1.49%
2018-01-09 0 0.670 0.650 0.670 0.650 0.670 672,000 441,840 0.6575 0.670 0.650 0.670 0.650 0.670 672,000 0.6575 0.00%
2018-01-08 0 0.670 0.670 0.680 0.660 0.700 952,000 637,680 0.6698 0.670 0.670 0.680 0.660 0.700 952,000 0.6698 -4.29%
2018-01-05 0 0.700 0.690 0.700 0.660 0.720 1,868,000 1,294,960 0.6932 0.700 0.690 0.700 0.660 0.720 1,868,000 0.6932 -2.78%
2018-01-04 0 0.720 0.700 0.730 0.570 0.750 5,320,800 3,736,096 0.7022 0.720 0.700 0.730 0.570 0.750 5,320,800 0.7022 16.13%
2018-01-03 0 0.620 0.600 0.620 0.550 0.620 1,156,000 663,440 0.5739 0.620 0.600 0.620 0.550 0.620 1,156,000 0.5739 6.90%
2018-01-02 0 0.580 0.580 0.590 0.580 0.630 1,291,760 778,218 0.6024 0.580 0.580 0.590 0.580 0.630 1,291,760 0.6024 -9.38%
2017-12-29 0 0.640 0.640 0.650 0.620 0.740 5,552,000 3,750,080 0.6754 0.640 0.640 0.650 0.620 0.740 5,552,000 0.6754 -7.25%
2017-12-28 0 0.690 0.680 0.690 0.540 0.700 6,992,800 4,458,184 0.6375 0.690 0.680 0.690 0.540 0.700 6,992,800 0.6375 30.19%
2017-12-27 0 0.530 0.540 0.560 0.530 0.560 224,000 122,000 0.5446 0.530 0.540 0.560 0.530 0.560 224,000 0.5446 -7.02%
2017-12-22 0 0.570 0.560 0.570 0.495 0.600 3,648,000 1,926,680 0.5281 0.570 0.560 0.570 0.495 0.600 3,648,000 0.5281 9.62%
2017-12-21 0 0.520 0.510 0.520 0.510 0.520 401,600 206,384 0.5139 0.520 0.510 0.520 0.510 0.520 401,600 0.5139 1.96%
2017-12-20 0 0.510 0.475 0.510 0.475 0.530 3,332,880 1,652,017 0.4957 0.510 0.475 0.510 0.475 0.530 3,332,880 0.4957 -1.92%
2017-12-19 0 0.520 0.520 0.530 0.510 0.530 8,410,000 4,371,920 0.5198 0.520 0.520 0.530 0.510 0.530 8,410,000 0.5198 1.96%
2017-12-18 0 0.510 0.500 0.530 0.510 0.520 4,016,000 2,087,520 0.5198 0.510 0.500 0.530 0.510 0.520 4,016,000 0.5198 -1.92%
2017-12-15 0 0.520 0.510 0.530 0.490 0.530 6,604,000 3,386,800 0.5128 0.520 0.510 0.530 0.490 0.530 6,604,000 0.5128 4.00%
2017-12-14 0 0.500 0.500 0.510 0.495 0.510 336,000 168,840 0.5025 0.500 0.500 0.510 0.495 0.510 336,000 0.5025 -1.96%
2017-12-13 0 0.510 0.500 0.520 0.500 0.520 816,000 412,080 0.5050 0.510 0.500 0.520 0.500 0.520 816,000 0.5050 -3.77%
2017-12-12 0 0.530 0.510 0.530 0.500 0.530 10,236,800 5,319,232 0.5196 0.530 0.510 0.530 0.500 0.530 10,236,800 0.5196 1.92%
2017-12-11 0 0.520 0.510 0.540 0.520 0.530 248,000 130,320 0.5255 0.520 0.510 0.540 0.520 0.530 248,000 0.5255 1.96%
2017-12-08 0 0.510 0.510 0.530 0.490 0.570 2,056,000 1,059,760 0.5154 0.510 0.510 0.530 0.490 0.570 2,056,000 0.5154 2.00%
2017-12-07 0 0.500 0.495 0.500 0.500 0.530 1,800,000 923,040 0.5128 0.500 0.495 0.500 0.500 0.530 1,800,000 0.5128 -3.85%
2017-12-06 0 0.520 0.520 0.530 0.520 0.550 7,752,000 4,041,920 0.5214 0.520 0.520 0.530 0.520 0.550 7,752,000 0.5214 -3.70%
2017-12-05 0 0.540 0.530 0.550 0.520 0.560 5,072,000 2,702,160 0.5328 0.540 0.530 0.550 0.520 0.560 5,072,000 0.5328 1.89%
2017-12-04 0 0.530 0.520 0.550 0.530 0.550 4,152,000 2,202,320 0.5304 0.530 0.520 0.550 0.530 0.550 4,152,000 0.5304 -3.64%
2017-12-01 0 0.550 0.540 0.560 0.540 0.600 5,426,800 2,957,268 0.5449 0.550 0.540 0.560 0.540 0.600 5,426,800 0.5449 -6.78%
2017-11-30 0 0.590 0.580 0.590 0.500 0.600 10,240,000 5,575,120 0.5444 0.590 0.580 0.590 0.500 0.600 10,240,000 0.5444 13.46%
2017-11-29 0 0.520 0.510 0.520 0.500 0.530 6,826,080 3,509,571 0.5141 0.520 0.510 0.520 0.500 0.530 6,826,080 0.5141 0.00%
2017-11-28 0 0.520 0.510 0.520 0.490 0.590 12,412,700 6,470,208 0.5213 0.520 0.510 0.520 0.490 0.590 12,412,700 0.5213 -14.75%
2017-11-27 0 0.610 0.610 0.620 0.600 0.660 1,528,000 956,800 0.6262 0.610 0.610 0.620 0.600 0.660 1,528,000 0.6262 -11.59%
2017-11-24 0 0.690 0.690 0.700 0.650 0.690 56,000 37,920 0.6771 0.690 0.690 0.700 0.650 0.690 56,000 0.6771 1.47%
2017-11-23 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2017-11-22 0 0.680 0.660 0.690 0.650 0.680 16,829,600 10,112,680 0.6009 0.680 0.660 0.690 0.650 0.680 16,829,600 0.6009 0.00%
2017-11-21 0 0.680 0.680 0.690 0.680 0.700 96,000 65,440 0.6817 0.680 0.680 0.690 0.680 0.700 96,000 0.6817 -4.23%
2017-11-20 0 0.710 0.710 0.730 0.670 0.740 3,980,000 2,871,280 0.7214 0.710 0.710 0.730 0.670 0.740 3,980,000 0.7214 -1.39%
2017-11-17 0 0.720 0.700 0.720 0.690 0.730 1,460,800 1,042,496 0.7136 0.720 0.700 0.720 0.690 0.730 1,460,800 0.7136 -1.37%
2017-11-16 0 0.730 0.730 0.740 0.720 0.770 672,000 492,880 0.7335 0.730 0.730 0.740 0.720 0.770 672,000 0.7335 -2.67%
2017-11-15 0 0.750 0.740 0.750 0.750 0.780 400,000 303,120 0.7578 0.750 0.740 0.750 0.750 0.780 400,000 0.7578 -2.60%
2017-11-14 0 0.770 0.760 0.770 0.750 0.780 2,120,000 1,637,520 0.7724 0.770 0.760 0.770 0.750 0.780 2,120,000 0.7724 2.67%
2017-11-13 0 0.750 0.750 0.760 0.720 0.790 3,264,800 2,531,568 0.7754 0.750 0.750 0.760 0.720 0.790 3,264,800 0.7754 -3.85%
2017-11-10 0 0.780 0.770 0.780 0.770 0.800 5,024,000 3,954,960 0.7872 0.780 0.770 0.780 0.770 0.800 5,024,000 0.7872 -4.88%
2017-11-09 0 0.820 0.800 0.820 0.800 0.840 1,032,000 834,960 0.8091 0.820 0.800 0.820 0.800 0.840 1,032,000 0.8091 0.00%
2017-11-08 0 0.820 0.810 0.830 0.810 0.840 296,000 244,400 0.8257 0.820 0.810 0.830 0.810 0.840 296,000 0.8257 0.00%
2017-11-07 0 0.820 0.820 0.830 0.790 0.830 17,569,680 14,521,390 0.8265 0.820 0.820 0.830 0.790 0.830 17,569,680 0.8265 -1.20%
2017-11-06 0 0.830 0.830 0.840 0.820 0.870 3,920,000 3,331,840 0.8500 0.830 0.830 0.840 0.820 0.870 3,920,000 0.8500 -4.60%
2017-11-03 0 0.870 0.870 0.880 0.860 0.890 13,104,000 11,472,800 0.8755 0.870 0.870 0.880 0.860 0.890 13,104,000 0.8755 0.00%
2017-11-02 0 0.870 0.860 0.870 0.860 0.890 2,280,800 1,990,832 0.8729 0.870 0.860 0.870 0.860 0.890 2,280,800 0.8729 -1.14%
2017-11-01 0 0.880 0.870 0.880 0.840 0.930 21,017,600 18,232,752 0.8675 0.880 0.870 0.880 0.840 0.930 21,017,600 0.8675 4.76%
2017-10-31 0 0.840 0.840 0.850 0.830 0.870 11,248,000 9,590,880 0.8527 0.840 0.840 0.850 0.830 0.870 11,248,000 0.8527 1.20%
2017-10-30 0 0.830 0.830 0.840 0.820 0.850 7,032,000 5,848,160 0.8316 0.830 0.830 0.840 0.820 0.850 7,032,000 0.8316 -1.19%
2017-10-27 0 0.840 0.840 0.850 0.840 0.870 10,155,680 8,630,805 0.8499 0.840 0.840 0.850 0.840 0.870 10,155,680 0.8499 2.44%
2017-10-26 0 0.820 0.820 0.830 0.820 0.870 12,479,200 10,386,440 0.8323 0.820 0.820 0.830 0.820 0.870 12,479,200 0.8323 -5.75%
2017-10-25 0 0.870 0.860 0.870 0.860 0.890 10,008,480 8,736,398 0.8729 0.870 0.860 0.870 0.860 0.890 10,008,480 0.8729 -1.14%
2017-10-24 0 0.880 0.880 0.890 0.870 1.100 10,792,480 10,205,976 0.9457 0.880 0.880 0.890 0.870 1.100 10,792,480 0.9457 -16.98%
2017-10-23 0 1.060 1.050 1.060 0.900 1.080 36,152,800 34,795,800 0.9625 1.060 1.050 1.060 0.900 1.080 36,152,800 0.9625 12.77%
2017-10-20 0 0.940 0.930 0.940 0.910 0.960 12,088,000 11,227,040 0.9288 0.940 0.930 0.940 0.910 0.960 12,088,000 0.9288 -1.05%
2017-10-19 0 0.950 0.920 0.950 0.920 0.970 4,024,000 3,819,520 0.9492 0.950 0.920 0.950 0.920 0.970 4,024,000 0.9492 -1.04%
2017-10-18 0 0.960 0.930 0.960 0.930 0.990 6,668,640 6,343,635 0.9513 0.960 0.930 0.960 0.930 0.990 6,668,640 0.9513 -2.04%
2017-10-17 0 0.980 0.970 0.980 0.960 1.000 7,722,000 7,546,140 0.9772 0.980 0.970 0.980 0.960 1.000 7,722,000 0.9772 -2.00%
2017-10-16 0 1.000 1.000 1.010 0.980 1.020 8,368,000 8,446,640 1.0094 1.000 1.000 1.010 0.980 1.020 8,368,000 1.0094 -0.99%
2017-10-13 0 1.010 1.010 1.020 0.980 1.070 12,180,925 12,591,997 1.0337 1.010 1.010 1.020 0.980 1.070 12,180,925 1.0337 -2.88%
2017-10-12 0 1.040 1.030 1.040 1.020 1.100 7,188,000 7,416,940 1.0319 1.040 1.030 1.040 1.020 1.100 7,188,000 1.0319 -5.45%
2017-10-11 0 1.100 1.080 1.100 1.070 1.150 8,320,240 9,148,896 1.0996 1.100 1.080 1.100 1.070 1.150 8,320,240 1.0996 4.76%
2017-10-10 0 1.050 1.040 1.060 0.990 1.210 10,948,800 11,229,696 1.0257 1.050 1.040 1.060 0.990 1.210 10,948,800 1.0257 -10.26%
2017-10-09 0 1.170 1.140 1.170 1.150 1.200 372,000 435,280 1.1701 1.170 1.140 1.170 1.150 1.200 372,000 1.1701 -3.31%
2017-10-06 0 1.210 1.200 1.220 1.200 1.240 712,000 868,000 1.2191 1.210 1.200 1.220 1.200 1.240 712,000 1.2191 -3.20%
2017-10-04 0 1.250 1.230 1.250 1.230 1.270 1,976,000 2,445,120 1.2374 1.250 1.230 1.250 1.230 1.270 1,976,000 1.2374 -2.34%
2017-10-03 0 1.280 1.230 1.280 1.250 1.300 1,640,000 2,065,040 1.2592 1.280 1.230 1.280 1.250 1.300 1,640,000 1.2592 2.40%
2017-09-29 0 1.250 1.230 1.260 1.240 1.280 264,400 333,524 1.2614 1.250 1.230 1.260 1.240 1.280 264,400 1.2614 -3.10%
2017-09-28 0 1.290 1.280 1.300 1.280 1.360 1,590,000 2,069,340 1.3015 1.290 1.280 1.300 1.280 1.360 1,590,000 1.3015 -6.52%
2017-09-27 0 1.380 1.360 1.390 1.360 1.380 576,000 789,680 1.3710 1.380 1.360 1.390 1.360 1.380 576,000 1.3710 -0.72%
2017-09-26 0 1.390 1.380 1.410 1.390 1.430 168,000 237,120 1.4114 1.390 1.380 1.410 1.390 1.430 168,000 1.4114 -0.71%
2017-09-25 0 1.400 1.390 1.410 1.400 1.540 256,000 375,040 1.4650 1.400 1.390 1.410 1.400 1.540 256,000 1.4650 -2.10%
2017-09-22 0 1.430 1.420 1.440 1.420 1.540 2,832,000 4,186,640 1.4783 1.430 1.420 1.440 1.420 1.540 2,832,000 1.4783 -1.38%
2017-09-21 0 1.450 1.430 1.450 1.430 1.450 1,192,000 1,717,760 1.4411 1.450 1.430 1.450 1.430 1.450 1,192,000 1.4411 0.00%
2017-09-20 0 1.450 1.430 1.460 1.430 1.450 4,629,600 6,709,192 1.4492 1.450 1.430 1.460 1.430 1.450 4,629,600 1.4492 0.00%
2017-09-19 0 1.450 1.420 1.450 1.380 1.460 3,037,200 4,342,964 1.4299 1.450 1.420 1.450 1.380 1.460 3,037,200 1.4299 3.57%
2017-09-18 0 1.400 1.390 1.420 1.400 1.420 9,448,000 13,232,160 1.4005 1.400 1.390 1.420 1.400 1.420 9,448,000 1.4005 0.00%
2017-09-15 0 1.400 1.370 1.400 1.380 1.430 16,048,000 22,381,360 1.3947 1.400 1.370 1.400 1.380 1.430 16,048,000 1.3947 -0.71%
2017-09-14 0 1.410 1.390 1.410 1.360 1.420 17,057,200 23,858,752 1.3987 1.410 1.390 1.410 1.360 1.420 17,057,200 1.3987 1.44%
2017-09-13 0 1.390 1.370 1.410 1.360 1.390 696,000 956,000 1.3736 1.390 1.370 1.410 1.360 1.390 696,000 1.3736 -0.71%
2017-09-12 0 1.400 1.370 1.410 1.380 1.400 2,040,000 2,835,520 1.3900 1.400 1.370 1.410 1.380 1.400 2,040,000 1.3900 -0.71%
2017-09-11 0 1.410 1.380 1.410 1.350 1.440 30,008,000 41,537,120 1.3842 1.410 1.380 1.410 1.350 1.440 30,008,000 1.3842 2.17%
2017-09-08 0 1.380 1.370 1.410 1.380 1.590 36,761,200 51,748,540 1.4077 1.380 1.370 1.410 1.380 1.590 36,761,200 1.4077 -6.76%
2017-09-07 0 1.480 1.480 1.490 1.360 1.600 14,078,160 20,666,104 1.4680 1.480 1.480 1.490 1.360 1.600 14,078,160 1.4680 8.82%
2017-09-06 0 1.360 1.330 1.360 1.330 1.390 7,968,000 10,650,160 1.3366 1.360 1.330 1.360 1.330 1.390 7,968,000 1.3366 0.74%
2017-09-05 0 1.350 1.340 1.370 1.330 1.360 376,800 510,000 1.3535 1.350 1.340 1.370 1.330 1.360 376,800 1.3535 -2.17%
2017-09-04 0 1.380 1.330 1.380 1.330 1.400 3,571,920 4,868,488 1.3630 1.380 1.330 1.380 1.330 1.400 3,571,920 1.3630 3.76%
2017-09-01 0 1.330 1.320 1.340 1.330 1.340 128,000 170,320 1.3306 1.330 1.320 1.340 1.330 1.340 128,000 1.3306 -0.75%
2017-08-31 0 1.340 1.320 1.340 1.320 1.340 208,000 277,040 1.3319 1.340 1.320 1.340 1.320 1.340 208,000 1.3319 1.52%
2017-08-30 0 1.320 1.320 1.360 1.320 1.360 1,840,800 2,456,304 1.3344 1.320 1.320 1.360 1.320 1.360 1,840,800 1.3344 -1.49%
2017-08-29 0 1.340 1.330 1.360 1.340 1.370 9,595,600 13,001,596 1.3550 1.340 1.330 1.360 1.340 1.370 9,595,600 1.3550 0.75%
2017-08-28 0 1.330 1.330 1.340 1.320 1.370 3,563,520 4,751,530 1.3334 1.330 1.330 1.340 1.320 1.370 3,563,520 1.3334 -2.21%
2017-08-25 0 1.360 1.360 1.370 1.320 1.410 5,748,800 7,940,320 1.3812 1.360 1.360 1.370 1.320 1.410 5,748,800 1.3812 0.74%
2017-08-24 0 1.350 1.340 1.370 1.350 1.450 20,911,920 29,290,858 1.4007 1.350 1.340 1.370 1.350 1.450 20,911,920 1.4007 -8.16%
2017-08-22 0 1.470 1.390 1.470 1.340 1.550 10,055,520 13,769,681 1.3694 1.470 1.390 1.470 1.340 1.550 10,055,520 1.3694 3.52%
2017-08-21 0 1.420 1.350 1.420 1.350 1.440 280,080 392,744 1.4023 1.420 1.350 1.420 1.350 1.440 280,080 1.4023 5.19%
2017-08-18 0 1.350 1.290 1.350 1.310 1.350 131,200 175,216 1.3355 1.350 1.290 1.350 1.310 1.350 131,200 1.3355 0.75%
2017-08-17 0 1.340 1.290 1.340 1.290 1.340 64,080 83,781 1.3074 1.340 1.290 1.340 1.290 1.340 64,080 1.3074 -0.74%
2017-08-16 0 1.350 1.320 1.350 - - 0 0 - 1.350 1.320 1.350 - - 0 - -2.17%
2017-08-15 0 1.380 1.330 1.380 1.330 1.380 1,450,000 1,928,840 1.3302 1.380 1.330 1.380 1.330 1.380 1,450,000 1.3302 -1.43%
2017-08-14 0 1.400 1.330 1.380 1.360 1.410 4,074,080 5,740,364 1.4090 1.400 1.330 1.380 1.360 1.410 4,074,080 1.4090 -1.41%
2017-08-11 0 1.420 1.340 1.420 1.300 1.450 1,444,000 2,067,080 1.4315 1.420 1.340 1.420 1.300 1.450 1,444,000 1.4315 6.77%
2017-08-10 0 1.330 1.300 1.330 1.290 1.340 332,000 443,240 1.3351 1.330 1.300 1.330 1.290 1.340 332,000 1.3351 -0.75%
2017-08-09 0 1.340 1.310 1.340 1.300 1.340 1,132,400 1,483,508 1.3101 1.340 1.310 1.340 1.300 1.340 1,132,400 1.3101 1.52%
2017-08-08 0 1.320 1.310 1.330 1.310 1.400 400,240 532,384 1.3302 1.320 1.310 1.330 1.310 1.400 400,240 1.3302 -1.49%
2017-08-07 0 1.340 1.320 1.340 1.320 1.350 469,360 627,340 1.3366 1.340 1.320 1.340 1.320 1.350 469,360 1.3366 -0.74%
2017-08-04 0 1.350 1.300 1.350 1.280 1.450 6,435,200 8,940,448 1.3893 1.350 1.300 1.350 1.280 1.450 6,435,200 1.3893 3.85%
2017-08-03 0 1.300 1.220 1.300 1.260 1.300 776,000 994,880 1.2821 1.300 1.220 1.300 1.260 1.300 776,000 1.2821 2.36%
2017-08-02 0 1.270 1.230 1.270 1.190 1.280 4,200,000 5,194,320 1.2367 1.270 1.230 1.270 1.190 1.280 4,200,000 1.2367 4.10%
2017-08-01 0 1.220 1.210 1.260 1.210 1.300 3,128,000 3,918,960 1.2529 1.220 1.210 1.260 1.210 1.300 3,128,000 1.2529 0.00%
2017-07-31 0 1.220 1.210 1.230 1.210 1.230 1,296,000 1,581,200 1.2201 1.220 1.210 1.230 1.210 1.230 1,296,000 1.2201 -3.17%
2017-07-28 0 1.260 1.250 1.260 1.260 1.310 648,000 834,800 1.2883 1.260 1.250 1.260 1.260 1.310 648,000 1.2883 -3.08%
2017-07-27 0 1.300 1.230 1.300 1.220 1.300 607,200 760,680 1.2528 1.300 1.230 1.300 1.220 1.300 607,200 1.2528 2.36%
2017-07-26 0 1.270 1.240 1.270 1.270 1.350 1,432,000 1,833,360 1.2803 1.270 1.240 1.270 1.270 1.350 1,432,000 1.2803 0.79%
2017-07-25 0 1.260 1.240 1.260 1.250 1.300 1,024,000 1,315,200 1.2844 1.260 1.240 1.260 1.250 1.300 1,024,000 1.2844 -3.08%
2017-07-24 0 1.300 1.260 1.300 1.290 1.330 1,432,000 1,862,320 1.3005 1.300 1.260 1.300 1.290 1.330 1,432,000 1.3005 4.00%
2017-07-21 0 1.250 1.240 1.250 1.230 1.350 1,144,000 1,426,800 1.2472 1.250 1.240 1.250 1.230 1.350 1,144,000 1.2472 -0.79%
2017-07-20 0 1.260 1.230 1.250 1.220 1.360 2,737,120 3,565,920 1.3028 1.260 1.230 1.250 1.220 1.360 2,737,120 1.3028 -5.26%
2017-07-19 0 1.330 1.270 1.330 1.330 1.360 2,624,000 3,508,880 1.3372 1.330 1.270 1.330 1.330 1.360 2,624,000 1.3372 0.00%
2017-07-18 0 1.330 1.270 1.330 1.280 1.350 785,680 1,052,243 1.3393 1.330 1.270 1.330 1.280 1.350 785,680 1.3393 0.00%
2017-07-17 0 1.330 1.280 1.330 1.270 1.370 1,840,000 2,462,960 1.3386 1.330 1.280 1.330 1.270 1.370 1,840,000 1.3386 4.72%
2017-07-14 0 1.270 1.260 1.270 1.270 1.290 6,600,880 8,418,291 1.2753 1.270 1.260 1.270 1.270 1.290 6,600,880 1.2753 -3.79%
2017-07-13 0 1.320 1.280 1.330 1.260 1.380 3,074,400 4,062,839 1.3215 1.320 1.280 1.330 1.260 1.380 3,074,400 1.3215 -5.04%
2017-07-12 0 1.390 1.350 1.390 1.390 1.390 2,456,000 3,413,840 1.3900 1.390 1.350 1.390 1.390 1.390 2,456,000 1.3900 0.00%
2017-07-11 0 1.390 1.370 1.400 1.350 1.440 1,968,000 2,730,800 1.3876 1.390 1.370 1.400 1.350 1.440 1,968,000 1.3876 -5.44%
2017-07-10 0 1.470 1.410 1.470 1.360 1.470 864,000 1,241,040 1.4364 1.470 1.410 1.470 1.360 1.470 864,000 1.4364 5.00%
2017-07-07 0 1.400 1.330 1.400 1.330 1.480 7,588,800 10,840,984 1.4286 1.400 1.330 1.400 1.330 1.480 7,588,800 1.4286 -3.45%
2017-07-06 0 1.450 1.440 1.460 1.430 1.530 2,040,000 2,959,120 1.4505 1.450 1.440 1.460 1.430 1.530 2,040,000 1.4505 -2.03%
2017-07-05 0 1.480 1.420 1.480 1.380 1.480 5,100,000 7,466,000 1.4639 1.480 1.420 1.480 1.380 1.480 5,100,000 1.4639 -0.67%
2017-07-04 0 1.490 1.420 1.490 1.400 1.560 2,275,600 3,317,416 1.4578 1.490 1.420 1.490 1.400 1.560 2,275,600 1.4578 2.76%
2017-07-03 0 1.450 1.410 1.470 1.400 1.500 304,000 432,960 1.4242 1.450 1.410 1.470 1.400 1.500 304,000 1.4242 -2.68%
2017-06-30 0 1.490 1.440 1.490 1.450 1.500 1,559,840 2,337,510 1.4986 1.490 1.440 1.490 1.450 1.500 1,559,840 1.4986 -1.32%
2017-06-29 0 1.510 1.500 1.520 1.420 1.530 15,728,800 23,828,544 1.5150 1.510 1.500 1.520 1.420 1.530 15,728,800 1.5150 1.34%
2017-06-28 0 1.490 1.420 1.490 1.280 1.630 3,083,200 4,344,064 1.4089 1.490 1.420 1.490 1.280 1.630 3,083,200 1.4089 -5.70%
2017-06-27 0 1.580 1.550 1.580 1.550 1.630 4,103,920 6,587,617 1.6052 1.580 1.550 1.580 1.550 1.630 4,103,920 1.6052 -3.66%
2017-06-26 0 1.640 1.590 1.640 1.550 1.640 7,160,000 11,432,880 1.5968 1.640 1.590 1.640 1.550 1.640 7,160,000 1.5968 0.61%
2017-06-23 0 1.630 1.630 1.640 1.600 1.750 15,815,600 26,737,300 1.6906 1.630 1.630 1.640 1.600 1.750 15,815,600 1.6906 0.00%
2017-06-22 0 1.630 1.620 1.640 1.620 1.720 11,419,200 19,407,856 1.6996 1.630 1.620 1.640 1.620 1.720 11,419,200 1.6996 -3.55%
2017-06-21 0 1.690 1.650 1.690 1.650 1.700 8,728,000 14,640,160 1.6774 1.690 1.650 1.690 1.650 1.700 8,728,000 1.6774 2.42%
2017-06-20 0 1.650 1.610 1.650 1.610 1.670 1,753,600 2,906,944 1.6577 1.650 1.610 1.650 1.610 1.670 1,753,600 1.6577 1.85%
2017-06-19 0 1.620 1.610 1.660 1.570 1.690 1,089,800 1,824,436 1.6741 1.620 1.610 1.660 1.570 1.690 1,089,800 1.6741 0.00%
2017-06-16 0 1.620 1.610 1.640 1.610 1.630 452,000 735,960 1.6282 1.620 1.610 1.640 1.610 1.630 452,000 1.6282 -2.41%
2017-06-15 0 1.660 1.620 1.660 1.620 1.680 12,304,720 20,599,920 1.6741 1.660 1.620 1.660 1.620 1.680 12,304,720 1.6741 -0.60%
2017-06-14 0 1.670 1.630 1.670 1.620 1.700 12,130,000 20,432,880 1.6845 1.670 1.630 1.670 1.620 1.700 12,130,000 1.6845 -0.60%
2017-06-13 0 1.680 1.630 1.680 1.640 1.780 672,000 1,138,320 1.6939 1.680 1.630 1.680 1.640 1.780 672,000 1.6939 -1.18%
2017-06-12 0 1.700 1.640 1.700 1.570 1.700 1,855,470 3,012,962 1.6238 1.700 1.640 1.700 1.570 1.700 1,855,470 1.6238 7.59%
2017-06-09 0 1.580 1.580 1.640 1.560 1.650 4,085,280 6,626,376 1.6220 1.580 1.580 1.640 1.560 1.650 4,085,280 1.6220 -1.86%
2017-06-08 0 1.610 1.520 1.610 1.470 1.620 1,409,600 2,146,288 1.5226 1.610 1.520 1.610 1.470 1.620 1,409,600 1.5226 -1.23%
2017-06-07 0 1.630 1.550 1.630 1.540 1.640 7,723,600 12,347,892 1.5987 1.630 1.550 1.630 1.540 1.640 7,723,600 1.5987 -0.61%
2017-06-06 0 1.640 1.610 1.650 1.610 1.640 3,092,240 5,009,040 1.6199 1.640 1.610 1.650 1.610 1.640 3,092,240 1.6199 -1.20%
2017-06-05 0 1.660 1.630 1.680 1.590 1.790 12,403,200 21,774,516 1.7556 1.660 1.630 1.680 1.590 1.790 12,403,200 1.7556 -6.74%
2017-06-02 0 1.780 1.760 1.770 1.680 1.830 17,707,240 31,610,168 1.7852 1.780 1.760 1.770 1.680 1.830 17,707,240 1.7852 4.71%
2017-06-01 0 1.700 1.650 1.700 1.560 1.810 18,834,760 32,227,381 1.7111 1.700 1.650 1.700 1.560 1.810 18,834,760 1.7111 8.97%
2017-05-31 0 1.560 1.530 1.560 1.500 1.650 2,481,200 3,872,396 1.5607 1.560 1.530 1.560 1.500 1.650 2,481,200 1.5607 1.30%
2017-05-29 0 1.540 1.430 1.540 1.420 1.560 2,196,560 3,287,660 1.4967 1.540 1.430 1.540 1.420 1.560 2,196,560 1.4967 2.67%
2017-05-26 0 1.500 1.450 1.500 1.400 1.510 2,569,200 3,781,612 1.4719 1.500 1.450 1.500 1.400 1.510 2,569,200 1.4719 1.35%
2017-05-25 0 1.480 1.400 1.480 1.430 1.480 311,200 451,240 1.4500 1.480 1.400 1.480 1.430 1.480 311,200 1.4500 2.07%
2017-05-24 0 1.450 1.380 1.450 1.380 1.470 964,400 1,405,556 1.4574 1.450 1.380 1.450 1.380 1.470 964,400 1.4574 2.84%
2017-05-23 0 1.410 1.360 1.420 1.360 1.560 2,396,400 3,663,028 1.5286 1.410 1.360 1.420 1.360 1.560 2,396,400 1.5286 0.71%
2017-05-22 0 1.400 1.330 1.410 1.310 1.530 2,721,120 4,018,462 1.4768 1.400 1.330 1.410 1.310 1.530 2,721,120 1.4768 1.45%
2017-05-19 0 1.380 1.330 1.380 1.210 1.420 6,318,400 7,970,000 1.2614 1.380 1.330 1.380 1.210 1.420 6,318,400 1.2614 13.11%
2017-05-18 0 1.220 1.210 1.250 1.210 1.240 5,384,000 6,660,000 1.2370 1.220 1.210 1.250 1.210 1.240 5,384,000 1.2370 -6.87%
2017-05-17 0 1.310 1.230 1.310 1.190 1.310 490,880 600,652 1.2236 1.310 1.230 1.310 1.190 1.310 490,880 1.2236 7.38%
2017-05-16 0 1.220 1.220 1.230 1.210 1.260 7,792,000 9,512,160 1.2208 1.220 1.220 1.230 1.210 1.260 7,792,000 1.2208 -3.17%
2017-05-15 0 1.260 1.260 1.290 1.260 1.260 1,160,800 1,462,576 1.2600 1.260 1.260 1.290 1.260 1.260 1,160,800 1.2600 0.80%
2017-05-12 0 1.250 1.240 1.270 1.210 1.250 137,600 168,400 1.2238 1.250 1.240 1.270 1.210 1.250 137,600 1.2238 -1.57%
2017-05-11 0 1.270 1.260 1.280 1.260 1.270 40,400 51,120 1.2653 1.270 1.260 1.280 1.260 1.270 40,400 1.2653 -1.55%
2017-05-10 0 1.290 1.260 1.290 1.250 1.370 1,812,000 2,394,320 1.3214 1.290 1.260 1.290 1.250 1.370 1,812,000 1.3214 -1.53%
2017-05-09 0 1.310 1.250 1.320 1.240 1.330 582,320 756,793 1.2996 1.310 1.250 1.320 1.240 1.330 582,320 1.2996 3.97%
2017-05-08 0 1.260 1.260 1.290 1.260 1.330 1,240,000 1,640,240 1.3228 1.260 1.260 1.290 1.260 1.330 1,240,000 1.3228 -1.56%
2017-05-05 0 1.280 1.230 1.290 1.250 1.290 201,600 257,440 1.2770 1.280 1.230 1.290 1.250 1.290 201,600 1.2770 -0.78%
2017-05-04 0 1.290 1.290 1.320 1.280 1.370 496,640 650,012 1.3088 1.290 1.290 1.320 1.280 1.370 496,640 1.3088 -1.53%
2017-05-02 0 1.310 1.300 1.350 1.270 1.410 1,978,000 2,765,180 1.3980 1.310 1.300 1.350 1.270 1.410 1,978,000 1.3980 0.00%
2017-04-28 0 1.310 1.250 1.310 1.240 1.310 1,200,800 1,563,288 1.3019 1.310 1.250 1.310 1.240 1.310 1,200,800 1.3019 4.80%
2017-04-27 0 1.250 1.250 1.330 1.240 1.340 3,040,000 3,907,360 1.2853 1.250 1.250 1.330 1.240 1.340 3,040,000 1.2853 -3.85%
2017-04-26 0 1.300 1.260 1.300 1.220 1.340 1,648,000 2,151,520 1.3055 1.300 1.260 1.300 1.220 1.340 1,648,000 1.3055 1.56%
2017-04-25 0 1.280 1.240 1.280 1.220 1.300 488,400 624,000 1.2776 1.280 1.240 1.280 1.220 1.300 488,400 1.2776 6.67%
2017-04-24 0 1.200 1.190 1.200 1.180 1.250 550,000 656,920 1.1944 1.200 1.190 1.200 1.180 1.250 550,000 1.1944 -1.64%
2017-04-21 0 1.220 1.180 1.220 1.180 1.260 2,684,000 3,290,760 1.2261 1.220 1.180 1.220 1.180 1.260 2,684,000 1.2261 -3.94%
2017-04-20 0 1.270 1.250 1.280 1.230 1.310 632,000 800,640 1.2668 1.270 1.250 1.280 1.230 1.310 632,000 1.2668 -3.05%
2017-04-19 0 1.310 1.290 1.310 1.290 1.540 3,315,266 4,711,699 1.4212 1.310 1.290 1.310 1.290 1.540 3,315,266 1.4212 -7.09%
2017-04-18 0 1.410 1.360 1.410 1.280 1.450 4,593,600 6,449,168 1.4039 1.410 1.360 1.410 1.280 1.450 4,593,600 1.4039 7.63%
2017-04-13 0 1.310 1.250 1.310 1.260 1.410 2,504,560 3,338,716 1.3331 1.310 1.250 1.310 1.260 1.410 2,504,560 1.3331 -4.38%
2017-04-12 0 1.370 1.360 1.370 1.300 1.430 1,328,080 1,825,079 1.3742 1.370 1.360 1.370 1.300 1.430 1,328,080 1.3742 0.00%
2017-04-11 0 1.370 1.320 1.370 1.300 1.380 2,496,000 3,389,120 1.3578 1.370 1.320 1.370 1.300 1.380 2,496,000 1.3578 3.01%
2017-04-10 0 1.330 1.320 1.330 1.320 1.580 4,784,000 6,652,160 1.3905 1.330 1.320 1.330 1.320 1.580 4,784,000 1.3905 -4.32%
2017-04-07 0 1.390 1.360 1.390 1.330 1.550 13,701,674 19,527,315 1.4252 1.390 1.360 1.390 1.330 1.550 13,701,674 1.4252 5.30%
2017-04-06 0 1.320 1.310 1.320 1.040 1.330 42,595,669 49,771,176 1.1685 1.320 1.310 1.320 1.040 1.330 42,595,669 1.1685 11.86%
2017-04-05 0 1.180 1.170 1.180 - - 0 0 - 1.180 1.170 1.180 - - 0 - 0.00%
2017-04-03 0 1.180 1.160 1.200 1.150 1.200 2,403,600 2,838,280 1.1808 1.180 1.160 1.200 1.150 1.200 2,403,600 1.1808 2.61%
2017-03-31 0 1.150 1.140 1.220 1.140 1.200 10,402,400 11,939,568 1.1478 1.150 1.140 1.220 1.140 1.200 10,402,400 1.1478 -2.54%
2017-03-30 0 1.180 1.180 1.200 1.130 1.200 245,600 291,344 1.1863 1.180 1.180 1.200 1.130 1.200 245,600 1.1863 0.00%
2017-03-29 0 1.180 1.180 1.190 1.160 1.170 22,400 25,744 1.1493 1.180 1.180 1.190 1.160 1.170 22,400 1.1493 -1.67%
2017-03-28 0 1.200 1.180 1.200 1.120 1.280 6,556,800 7,490,888 1.1425 1.200 1.180 1.200 1.120 1.280 6,556,800 1.1425 2.56%
2017-03-27 0 1.170 1.170 1.180 1.130 1.180 11,035,200 12,703,800 1.1512 1.170 1.170 1.180 1.130 1.180 11,035,200 1.1512 3.54%
2017-03-24 0 1.130 1.130 1.150 1.120 1.150 240,960 274,653 1.1398 1.130 1.130 1.150 1.120 1.150 240,960 1.1398 -1.74%
2017-03-23 0 1.150 1.110 1.160 1.110 1.170 531,200 600,504 1.1305 1.150 1.110 1.160 1.110 1.170 531,200 1.1305 0.00%
2017-03-22 0 1.150 1.100 1.180 1.090 1.150 1,104,000 1,224,320 1.1090 1.150 1.100 1.180 1.090 1.150 1,104,000 1.1090 3.60%
2017-03-21 0 1.110 1.110 1.160 1.100 1.150 2,418,000 2,750,940 1.1377 1.110 1.110 1.160 1.100 1.150 2,418,000 1.1377 -1.77%
2017-03-20 0 1.130 1.120 1.130 1.120 1.150 480,000 550,960 1.1478 1.130 1.120 1.130 1.120 1.150 480,000 1.1478 0.00%
2017-03-17 0 1.130 1.100 1.130 1.090 1.140 1,016,800 1,140,616 1.1218 1.130 1.100 1.130 1.090 1.140 1,016,800 1.1218 2.73%
2017-03-16 0 1.100 1.100 1.140 1.100 1.150 416,000 472,984 1.1370 1.100 1.100 1.140 1.100 1.150 416,000 1.1370 -0.90%
2017-03-15 0 1.110 1.110 1.140 1.100 1.140 2,092,800 2,327,994 1.1124 1.110 1.110 1.140 1.100 1.140 2,092,800 1.1124 0.00%
2017-03-14 0 1.110 1.080 1.130 1.080 1.120 2,020,000 2,214,920 1.0965 1.110 1.080 1.130 1.080 1.120 2,020,000 1.0965 0.00%
2017-03-13 0 1.110 1.070 1.110 1.070 1.110 75,200 82,464 1.0966 1.110 1.070 1.110 1.070 1.110 75,200 1.0966 3.74%
2017-03-10 0 1.070 1.060 1.110 1.070 1.110 249,600 273,920 1.0974 1.070 1.060 1.110 1.070 1.110 249,600 1.0974 -3.60%
2017-03-09 0 1.110 1.070 1.120 1.070 1.110 324,800 356,384 1.0972 1.110 1.070 1.120 1.070 1.110 324,800 1.0972 0.91%
2017-03-08 0 1.100 1.080 1.100 1.100 1.100 816,000 897,600 1.1000 1.100 1.080 1.100 1.100 1.100 816,000 1.1000 -0.90%
2017-03-07 0 1.110 1.070 1.120 1.040 1.110 2,800,800 3,060,360 1.0927 1.110 1.070 1.120 1.040 1.110 2,800,800 1.0927 6.73%
2017-03-06 0 1.040 1.030 1.050 1.030 1.060 1,108,000 1,146,768 1.0350 1.040 1.030 1.050 1.030 1.060 1,108,000 1.0350 -4.59%
2017-03-03 0 1.090 1.090 1.130 1.090 1.090 22,000 23,820 1.0827 1.090 1.090 1.130 1.090 1.090 22,000 1.0827 -1.80%
2017-03-02 0 1.110 1.110 1.130 1.110 1.110 2,000,000 2,220,000 1.1100 1.110 1.110 1.130 1.110 1.110 2,000,000 1.1100 0.00%
2017-03-01 0 1.110 1.070 1.110 1.070 1.120 600,000 666,960 1.1116 1.110 1.070 1.110 1.070 1.120 600,000 1.1116 0.91%
2017-02-28 0 1.100 1.100 1.120 1.090 1.110 371,200 408,912 1.1016 1.100 1.100 1.120 1.090 1.110 371,200 1.1016 -0.90%
2017-02-27 0 1.110 1.080 1.120 0.980 1.110 2,744,000 3,027,936 1.1035 1.110 1.080 1.120 0.980 1.110 2,744,000 1.1035 0.00%
2017-02-24 0 1.110 1.030 1.120 1.050 1.110 164,000 178,600 1.0890 1.110 1.030 1.120 1.050 1.110 164,000 1.0890 1.83%
2017-02-23 0 1.090 1.070 1.090 - - 4,000 4,120 1.0300 1.090 1.070 1.090 - - 4,000 1.0300 -1.80%
2017-02-22 0 1.110 1.070 1.110 1.070 1.120 102,800 111,832 1.0879 1.110 1.070 1.110 1.070 1.120 102,800 1.0879 0.00%
2017-02-21 0 1.110 1.070 1.110 0.960 1.110 272,000 286,720 1.0541 1.110 1.070 1.110 0.960 1.110 272,000 1.0541 3.74%
2017-02-20 0 1.070 1.070 1.100 - - 0 0 - 1.070 1.070 1.100 - - 0 - 0.00%
2017-02-17 0 1.070 1.070 1.110 1.070 1.110 189,600 207,104 1.0923 1.070 1.070 1.110 1.070 1.110 189,600 1.0923 0.00%
2017-02-16 0 1.070 1.070 1.100 1.070 1.080 112,000 120,800 1.0786 1.070 1.070 1.100 1.070 1.080 112,000 1.0786 -0.93%
2017-02-15 0 1.080 1.070 1.110 1.080 1.080 40,000 43,200 1.0800 1.080 1.070 1.110 1.080 1.080 40,000 1.0800 -2.70%
2017-02-14 0 1.110 1.080 1.110 1.110 1.110 152,000 168,720 1.1100 1.110 1.080 1.110 1.110 1.110 152,000 1.1100 0.00%
2017-02-13 0 1.110 1.080 1.130 - - 0 0 - 1.110 1.080 1.130 - - 0 - 0.00%
2017-02-10 0 1.110 1.090 1.130 1.090 1.130 319,040 354,422 1.1109 1.110 1.090 1.130 1.090 1.130 319,040 1.1109 2.78%
2017-02-09 0 1.080 1.080 1.120 1.080 1.110 168,000 183,280 1.0910 1.080 1.080 1.120 1.080 1.110 168,000 1.0910 -0.92%
2017-02-08 0 1.090 1.080 1.130 1.080 1.120 483,520 537,419 1.1115 1.090 1.080 1.130 1.080 1.120 483,520 1.1115 1.87%
2017-02-07 0 1.070 1.070 1.130 1.070 1.080 40,000 43,040 1.0760 1.070 1.070 1.130 1.070 1.080 40,000 1.0760 -1.83%
2017-02-06 0 1.090 1.080 1.120 1.090 1.120 500,000 554,680 1.1094 1.090 1.080 1.120 1.090 1.120 500,000 1.1094 -0.91%
2017-02-03 0 1.100 1.060 1.120 1.060 1.100 88,000 95,680 1.0873 1.100 1.060 1.120 1.060 1.100 88,000 1.0873 0.92%
2017-02-02 0 1.090 1.070 1.120 1.090 1.090 3,908,640 4,260,092 1.0899 1.090 1.070 1.120 1.090 1.090 3,908,640 1.0899 0.93%
2017-02-01 0 1.080 1.070 1.090 1.080 1.090 10,064,000 10,869,200 1.0800 1.080 1.070 1.090 1.080 1.090 10,064,000 1.0800 1.89%
2017-01-27 0 1.060 1.060 1.090 - - 2,000 2,040 1.0200 1.060 1.060 1.090 - - 2,000 1.0200 0.00%
2017-01-26 0 1.060 1.060 1.090 1.060 1.070 82,000 86,720 1.0576 1.060 1.060 1.090 1.060 1.070 82,000 1.0576 -2.75%
2017-01-25 0 1.090 1.060 1.090 1.090 1.090 80,000 87,200 1.0900 1.090 1.060 1.090 1.090 1.090 80,000 1.0900 0.00%
2017-01-24 0 1.090 1.070 1.090 1.070 1.090 139,200 149,760 1.0759 1.090 1.070 1.090 1.070 1.090 139,200 1.0759 -1.80%
2017-01-23 0 1.110 1.080 1.100 1.080 1.120 3,864,000 4,234,240 1.0958 1.110 1.080 1.100 1.080 1.120 3,864,000 1.0958 -2.63%
2017-01-20 0 1.140 1.090 1.140 1.070 1.150 826,400 915,976 1.1084 1.140 1.090 1.140 1.070 1.150 826,400 1.1084 -0.87%
2017-01-19 0 1.150 1.120 1.150 1.120 1.150 100,800 114,512 1.1360 1.150 1.120 1.150 1.120 1.150 100,800 1.1360 0.00%
2017-01-18 0 1.150 1.110 1.150 1.100 1.150 155,200 174,496 1.1243 1.150 1.110 1.150 1.100 1.150 155,200 1.1243 -0.86%
2017-01-17 0 1.160 1.090 1.160 1.050 1.180 2,408,560 2,680,812 1.1130 1.160 1.090 1.160 1.050 1.180 2,408,560 1.1130 4.50%
2017-01-16 0 1.110 1.050 1.110 1.080 1.140 1,472,000 1,652,720 1.1228 1.110 1.050 1.110 1.080 1.140 1,472,000 1.1228 6.73%
2017-01-13 0 1.040 1.040 1.070 1.040 1.110 864,000 954,160 1.1044 1.040 1.040 1.070 1.040 1.110 864,000 1.1044 -4.59%
2017-01-12 0 1.090 0.990 1.090 1.090 1.100 888,000 975,840 1.0989 1.090 0.990 1.090 1.090 1.100 888,000 1.0989 1.87%
2017-01-11 0 1.070 0.980 1.080 1.080 1.090 646,400 703,184 1.0878 1.070 0.980 1.080 1.080 1.090 646,400 1.0878 2.88%
2017-01-10 0 1.040 1.040 1.070 1.030 1.060 1,072,000 1,130,480 1.0546 1.040 1.040 1.070 1.030 1.060 1,072,000 1.0546 -4.59%
2017-01-09 0 1.090 1.090 1.110 1.040 1.040 80,000 83,200 1.0400 1.090 1.090 1.110 1.040 1.040 80,000 1.0400 4.81%
2017-01-06 0 1.040 1.030 1.060 1.030 1.130 8,426,720 9,269,076 1.1000 1.040 1.030 1.060 1.030 1.130 8,426,720 1.1000 -5.45%
2017-01-05 0 1.100 1.100 1.120 - - 800 808 1.0100 1.100 1.100 1.120 - - 800 1.0100 2.80%
2017-01-04 0 1.070 1.070 1.110 1.070 1.110 594,000 657,964 1.1077 1.070 1.070 1.110 1.070 1.110 594,000 1.1077 -5.31%
2017-01-03 0 1.130 1.050 1.140 1.080 1.150 48,000 52,840 1.1008 1.130 1.050 1.140 1.080 1.150 48,000 1.1008 2.73%
2016-12-30 0 1.100 1.090 1.100 1.040 1.150 15,116,800 16,942,688 1.1208 1.100 1.090 1.100 1.040 1.150 15,116,800 1.1208 4.76%
2016-12-29 0 1.050 1.010 1.050 1.000 1.050 1,796,080 1,813,036 1.0094 1.050 1.010 1.050 1.000 1.050 1,796,080 1.0094 1.94%
2016-12-28 0 1.030 1.030 1.080 1.020 1.070 184,000 191,040 1.0383 1.030 1.030 1.080 1.020 1.070 184,000 1.0383 -4.63%
2016-12-23 0 1.080 1.030 1.090 1.080 1.080 64,000 69,120 1.0800 1.080 1.030 1.090 1.080 1.080 64,000 1.0800 -0.92%
2016-12-22 0 1.090 1.080 1.090 - - 0 0 - 1.090 1.080 1.090 - - 0 - 0.00%
2016-12-21 0 1.090 1.050 1.090 1.030 1.100 4,064,000 4,308,000 1.0600 1.090 1.050 1.090 1.030 1.100 4,064,000 1.0600 5.83%
2016-12-20 0 1.030 1.020 1.060 - - 800 792 0.9900 1.030 1.020 1.060 - - 800 0.9900 0.00%
2016-12-19 0 1.030 1.030 1.060 1.010 1.060 460,800 474,112 1.0289 1.030 1.030 1.060 1.010 1.060 460,800 1.0289 -2.83%
2016-12-16 0 1.060 1.020 1.070 1.060 1.060 8,000 8,480 1.0600 1.060 1.020 1.070 1.060 1.060 8,000 1.0600 2.91%
2016-12-15 0 1.030 1.030 1.050 1.000 1.080 4,399,200 4,654,840 1.0581 1.030 1.030 1.050 1.000 1.080 4,399,200 1.0581 -1.90%
2016-12-14 0 1.050 1.040 1.090 1.050 1.120 1,830,400 2,024,240 1.1059 1.050 1.040 1.090 1.050 1.120 1,830,400 1.1059 -5.41%
2016-12-13 0 1.110 1.070 1.110 1.060 1.110 6,452,800 7,043,584 1.0916 1.110 1.070 1.110 1.060 1.110 6,452,800 1.0916 0.91%
2016-12-12 0 1.100 1.080 1.130 1.100 1.130 124,000 138,760 1.1190 1.100 1.080 1.130 1.100 1.130 124,000 1.1190 -2.65%
2016-12-09 0 1.130 1.130 1.140 1.080 1.110 1,425,600 1,566,512 1.0988 1.130 1.130 1.140 1.080 1.110 1,425,600 1.0988 2.73%
2016-12-08 0 1.100 1.100 1.130 1.100 1.110 105,600 116,483 1.1031 1.100 1.100 1.130 1.100 1.110 105,600 1.1031 -0.90%
2016-12-07 0 1.110 1.090 1.130 1.080 1.110 478,880 526,252 1.0989 1.110 1.090 1.130 1.080 1.110 478,880 1.0989 0.00%
2016-12-06 0 1.110 1.110 1.120 1.040 1.140 752,000 832,240 1.1067 1.110 1.110 1.120 1.040 1.140 752,000 1.1067 0.91%
2016-12-05 0 1.100 1.090 1.130 1.080 1.140 396,800 442,752 1.1158 1.100 1.090 1.130 1.080 1.140 396,800 1.1158 -0.90%
2016-12-02 0 1.110 1.090 1.120 1.080 1.130 7,376,000 8,040,880 1.0901 1.110 1.090 1.120 1.080 1.130 7,376,000 1.0901 -1.77%
2016-12-01 0 1.130 1.120 1.130 1.090 1.140 344,000 382,880 1.1130 1.130 1.120 1.130 1.090 1.140 344,000 1.1130 0.89%
2016-11-30 0 1.120 1.110 1.140 1.090 1.140 8,352,350 9,355,323 1.1201 1.120 1.110 1.140 1.090 1.140 8,352,350 1.1201 0.00%
2016-11-29 0 1.120 1.090 1.130 1.080 1.130 2,123,760 2,320,128 1.0925 1.120 1.090 1.130 1.080 1.130 2,123,760 1.0925 1.82%
2016-11-28 0 1.100 1.080 1.100 1.070 1.130 3,190,200 3,513,540 1.1014 1.100 1.080 1.100 1.070 1.130 3,190,200 1.1014 -0.90%
2016-11-25 0 1.110 1.090 1.130 1.030 1.130 7,196,000 7,662,160 1.0648 1.110 1.090 1.130 1.030 1.130 7,196,000 1.0648 5.71%
2016-11-24 0 1.050 1.050 1.090 1.050 1.080 331,920 352,638 1.0624 1.050 1.050 1.090 1.050 1.080 331,920 1.0624 -0.94%
2016-11-23 0 1.060 1.060 1.090 1.030 1.110 1,442,960 1,539,797 1.0671 1.060 1.060 1.090 1.030 1.110 1,442,960 1.0671 2.91%
2016-11-22 0 1.030 1.030 1.060 1.030 1.060 1,200,720 1,248,647 1.0399 1.030 1.030 1.060 1.030 1.060 1,200,720 1.0399 -3.74%
2016-11-21 0 1.070 1.030 1.090 - - 0 0 - 1.070 1.030 1.090 - - 0 - 0.00%
2016-11-18 0 1.070 1.070 1.080 0.990 1.050 1,089,200 1,115,456 1.0241 1.070 1.070 1.080 0.990 1.050 1,089,200 1.0241 2.88%
2016-11-17 0 1.040 1.040 1.080 1.040 1.090 465,200 486,889 1.0466 1.040 1.040 1.080 1.040 1.090 465,200 1.0466 -4.59%
2016-11-16 0 1.090 1.090 1.110 1.080 1.140 217,040 237,804 1.0957 1.090 1.090 1.110 1.080 1.140 217,040 1.0957 -3.54%
2016-11-15 0 1.130 1.130 1.140 1.030 1.150 7,257,600 7,934,960 1.0933 1.130 1.130 1.140 1.030 1.150 7,257,600 1.0933 1.80%
2016-11-14 0 1.110 1.070 1.120 1.060 1.110 2,289,200 2,474,128 1.0808 1.110 1.070 1.120 1.060 1.110 2,289,200 1.0808 2.78%
2016-11-11 0 1.080 1.080 1.090 1.070 1.120 8,680,000 9,498,080 1.0942 1.080 1.080 1.090 1.070 1.120 8,680,000 1.0942 -3.57%
2016-11-10 0 1.120 1.090 1.120 1.090 1.160 8,704,160 9,985,785 1.1472 1.120 1.090 1.120 1.090 1.160 8,704,160 1.1472 -0.88%
2016-11-09 0 1.130 1.130 1.150 1.000 1.190 14,400,760 15,969,126 1.1089 1.130 1.130 1.150 1.000 1.190 14,400,760 1.1089 -4.24%
2016-11-08 0 1.180 1.180 1.200 1.090 1.220 11,196,160 13,068,551 1.1672 1.180 1.180 1.200 1.090 1.220 11,196,160 1.1672 7.27%
2016-11-07 0 1.100 1.090 1.100 0.980 1.100 18,827,440 19,030,551 1.0108 1.100 1.090 1.100 0.980 1.100 18,827,440 1.0108 7.84%
2016-11-04 0 1.020 1.000 1.020 0.990 1.040 19,340,000 19,689,068 1.0180 1.020 1.000 1.020 0.990 1.040 19,340,000 1.0180 0.99%
2016-11-03 0 1.010 0.970 1.010 0.920 1.020 12,770,800 12,089,236 0.9466 1.010 0.970 1.010 0.920 1.020 12,770,800 0.9466 5.21%
2016-11-02 0 0.960 0.940 0.960 0.920 1.080 22,603,200 21,322,376 0.9433 0.960 0.940 0.960 0.920 1.080 22,603,200 0.9433 -1.03%
2016-11-01 0 0.970 0.930 0.970 0.910 0.970 22,194,400 20,850,068 0.9394 0.970 0.930 0.970 0.910 0.970 22,194,400 0.9394 2.11%
2016-10-31 0 0.950 0.920 0.950 0.880 0.980 24,379,040 22,913,311 0.9399 0.950 0.920 0.950 0.880 0.980 24,379,040 0.9399 2.15%
2016-10-28 0 0.930 0.920 0.930 0.870 1.000 26,080,000 24,594,972 0.9431 0.930 0.920 0.930 0.870 1.000 26,080,000 0.9431 5.68%
2016-10-27 0 0.880 0.850 0.880 0.850 0.900 19,508,160 17,027,652 0.8728 0.880 0.850 0.880 0.850 0.900 19,508,160 0.8728 1.15%
2016-10-26 0 0.870 0.860 0.880 0.780 0.920 12,590,000 10,922,764 0.8676 0.870 0.860 0.880 0.780 0.920 12,590,000 0.8676 12.99%
2016-10-25 0 0.770 0.770 0.780 0.710 0.770 17,965,200 13,240,864 0.7370 0.770 0.770 0.780 0.710 0.770 17,965,200 0.7370 6.94%
2016-10-24 0 0.720 0.720 0.740 0.680 0.720 212,800 150,256 0.7061 0.720 0.720 0.740 0.680 0.720 212,800 0.7061 -4.00%
2016-10-20 0 0.750 0.720 0.790 - - 0 0 - 0.750 0.720 0.790 - - 0 - 0.00%
2016-10-19 0 0.750 0.700 0.790 0.750 0.750 40,000 30,000 0.7500 0.750 0.700 0.790 0.750 0.750 40,000 0.7500 -5.06%
2016-10-18 0 0.790 0.790 0.800 0.750 0.760 88,000 66,480 0.7555 0.790 0.790 0.800 0.750 0.760 88,000 0.7555 3.95%
2016-10-17 0 0.760 0.680 0.770 0.760 0.800 464,000 361,200 0.7784 0.760 0.680 0.770 0.760 0.800 464,000 0.7784 0.00%
2016-10-14 0 0.760 0.750 0.770 0.750 0.760 168,000 127,360 0.7581 0.760 0.750 0.770 0.750 0.760 168,000 0.7581 4.11%
2016-10-13 0 0.730 0.730 0.770 0.720 0.760 105,280 78,496 0.7456 0.730 0.730 0.770 0.720 0.760 105,280 0.7456 -3.95%
2016-10-12 0 0.760 0.720 0.770 0.690 0.760 144,000 105,600 0.7333 0.760 0.720 0.770 0.690 0.760 144,000 0.7333 0.00%
2016-10-11 0 0.760 0.760 0.770 0.730 0.750 104,000 76,720 0.7377 0.760 0.760 0.770 0.730 0.750 104,000 0.7377 4.11%
2016-10-07 0 0.730 0.730 0.760 0.730 0.730 8,320 6,064 0.7288 0.730 0.730 0.760 0.730 0.730 8,320 0.7288 -1.35%
2016-10-06 0 0.740 0.730 0.750 0.740 0.760 59,600 43,772 0.7344 0.740 0.730 0.750 0.740 0.760 59,600 0.7344 0.00%
2016-10-05 0 0.740 0.730 0.750 0.730 0.760 233,600 172,560 0.7387 0.740 0.730 0.750 0.730 0.760 233,600 0.7387 -5.13%
2016-10-04 0 0.780 0.730 0.790 0.710 0.800 688,000 507,360 0.7374 0.780 0.730 0.790 0.710 0.800 688,000 0.7374 6.85%
2016-10-03 0 0.730 0.730 0.740 0.720 0.720 12,800 9,120 0.7125 0.730 0.730 0.740 0.720 0.720 12,800 0.7125 -6.41%
2016-09-30 0 0.780 0.780 0.790 0.710 0.790 207,600 151,328 0.7289 0.780 0.780 0.790 0.710 0.790 207,600 0.7289 6.85%
2016-09-29 0 0.730 0.720 0.740 0.710 0.750 816,000 596,240 0.7307 0.730 0.720 0.740 0.710 0.750 816,000 0.7307 -2.67%
2016-09-28 0 0.750 0.740 0.770 0.750 0.770 64,800 48,888 0.7544 0.750 0.740 0.770 0.750 0.770 64,800 0.7544 -2.60%
2016-09-27 0 0.770 0.760 0.770 0.760 0.770 108,280 82,463 0.7616 0.770 0.760 0.770 0.760 0.770 108,280 0.7616 1.32%
2016-09-26 0 0.760 0.760 0.770 0.750 0.780 1,131,520 861,200 0.7611 0.760 0.760 0.770 0.750 0.780 1,131,520 0.7611 -2.56%
2016-09-23 0 0.780 0.770 0.790 0.750 0.790 305,120 236,737 0.7759 0.780 0.770 0.790 0.750 0.790 305,120 0.7759 -1.27%
2016-09-22 0 0.790 0.790 0.820 0.780 0.820 852,320 684,112 0.8026 0.790 0.790 0.820 0.780 0.820 852,320 0.8026 2.60%
2016-09-21 0 0.770 0.770 0.780 0.770 0.790 80,000 62,400 0.7800 0.770 0.770 0.780 0.770 0.790 80,000 0.7800 -7.23%
2016-09-20 0 0.830 0.800 0.830 0.800 0.830 206,400 167,200 0.8101 0.830 0.800 0.830 0.800 0.830 206,400 0.8101 -2.35%
2016-09-19 0 0.850 0.820 0.870 - - 0 0 - 0.850 0.820 0.870 - - 0 - 0.00%
2016-09-15 0 0.850 0.840 0.850 0.840 0.850 136,000 114,400 0.8412 0.850 0.840 0.850 0.840 0.850 136,000 0.8412 0.00%
2016-09-14 0 0.850 0.840 0.850 0.830 0.850 121,600 102,496 0.8429 0.850 0.840 0.850 0.830 0.850 121,600 0.8429 0.00%
2016-09-13 0 0.850 0.840 0.870 0.840 0.870 297,200 253,812 0.8540 0.850 0.840 0.870 0.840 0.870 297,200 0.8540 0.00%
2016-09-12 0 0.850 0.850 0.860 0.820 0.860 512,000 432,288 0.8443 0.850 0.850 0.860 0.820 0.860 512,000 0.8443 0.00%
2016-09-09 0 0.850 0.840 0.850 0.810 0.870 371,760 310,588 0.8355 0.850 0.840 0.850 0.810 0.870 371,760 0.8355 0.00%
2016-09-08 0 0.850 0.840 0.860 0.850 0.870 216,000 185,200 0.8574 0.850 0.840 0.860 0.850 0.870 216,000 0.8574 -2.30%
2016-09-07 0 0.870 0.860 0.870 0.870 0.890 760,720 668,052 0.8782 0.870 0.860 0.870 0.870 0.890 760,720 0.8782 -4.40%
2016-09-06 0 0.910 0.900 0.920 0.900 0.930 3,354,400 3,114,888 0.9286 0.910 0.900 0.920 0.900 0.930 3,354,400 0.9286 1.11%
2016-09-05 0 0.900 0.890 0.900 0.880 0.910 552,000 492,800 0.8928 0.900 0.890 0.900 0.880 0.910 552,000 0.8928 -2.17%
2016-09-02 0 0.920 0.910 0.930 0.910 0.930 1,301,680 1,204,198 0.9251 0.920 0.910 0.930 0.910 0.930 1,301,680 0.9251 -2.13%
2016-09-01 0 0.940 0.920 0.950 0.900 0.940 10,774,980 9,925,812 0.9212 0.940 0.920 0.950 0.900 0.940 10,774,980 0.9212 1.08%
2016-08-31 0 0.930 0.900 0.930 0.870 0.950 11,286,000 10,370,296 0.9189 0.930 0.900 0.930 0.870 0.950 11,286,000 0.9189 -3.12%
2016-08-30 0 0.960 0.950 0.960 0.950 1.020 21,746,400 21,208,912 0.9753 0.960 0.950 0.960 0.950 1.020 21,746,400 0.9753 0.00%
2016-08-29 0 0.960 0.950 0.960 0.900 0.960 18,544,800 17,121,032 0.9232 0.960 0.950 0.960 0.900 0.960 18,544,800 0.9232 3.23%
2016-08-26 0 0.930 0.920 0.930 0.900 0.940 11,000,000 10,237,360 0.9307 0.930 0.920 0.930 0.900 0.940 11,000,000 0.9307 1.09%
2016-08-25 0 0.920 0.900 0.920 0.870 0.930 5,321,800 4,797,530 0.9015 0.920 0.900 0.920 0.870 0.930 5,321,800 0.9015 2.22%
2016-08-24 0 0.900 0.890 0.900 0.880 0.930 12,000,800 10,798,544 0.8998 0.900 0.890 0.900 0.880 0.930 12,000,800 0.8998 2.27%
2016-08-23 0 0.880 0.880 0.900 0.860 0.940 7,884,800 7,146,048 0.9063 0.880 0.880 0.900 0.860 0.940 7,884,800 0.9063 -6.38%
2016-08-22 0 0.940 0.920 0.940 0.890 0.950 12,381,600 11,344,552 0.9162 0.940 0.920 0.940 0.890 0.950 12,381,600 0.9162 3.30%
2016-08-19 0 0.910 0.900 0.910 0.840 0.950 8,600,640 7,620,924 0.8861 0.910 0.900 0.910 0.840 0.950 8,600,640 0.8861 0.00%
2016-08-18 0 0.910 0.900 0.910 0.900 1.050 11,562,480 10,763,927 0.9309 0.910 0.900 0.910 0.900 1.050 11,562,480 0.9309 -4.21%
2016-08-17 0 0.950 0.940 0.950 0.880 0.960 12,588,480 11,619,399 0.9230 0.950 0.940 0.950 0.880 0.960 12,588,480 0.9230 5.56%
2016-08-16 0 0.900 0.880 0.900 0.840 1.000 36,717,400 33,382,948 0.9092 0.900 0.880 0.900 0.840 1.000 36,717,400 0.9092 7.14%
2016-08-15 0 0.840 0.830 0.840 0.810 0.840 7,009,600 5,821,392 0.8305 0.840 0.830 0.840 0.810 0.840 7,009,600 0.8305 -2.33%
2016-08-12 0 0.860 0.830 0.860 0.810 0.910 10,404,800 8,772,688 0.8431 0.860 0.830 0.860 0.810 0.910 10,404,800 0.8431 -2.27%
2016-08-11 0 0.880 0.850 0.880 0.830 0.900 8,149,600 6,974,768 0.8558 0.880 0.850 0.880 0.830 0.900 8,149,600 0.8558 4.76%
2016-08-10 0 0.840 0.830 0.850 0.820 0.900 9,360,000 7,918,400 0.8460 0.840 0.830 0.850 0.820 0.900 9,360,000 0.8460 -1.18%
2016-08-09 0 0.850 0.840 0.850 0.810 0.860 5,721,000 4,846,090 0.8471 0.850 0.840 0.850 0.810 0.860 5,721,000 0.8471 2.41%
2016-08-08 0 0.830 0.810 0.830 0.800 0.870 5,057,760 4,126,770 0.8159 0.830 0.810 0.830 0.800 0.870 5,057,760 0.8159 -1.19%
2016-08-05 0 0.840 0.830 0.840 0.760 0.850 3,956,400 3,162,440 0.7993 0.840 0.830 0.840 0.760 0.850 3,956,400 0.7993 7.69%
2016-08-04 0 0.780 0.770 0.790 0.610 0.840 9,964,800 7,817,888 0.7846 0.780 0.770 0.790 0.610 0.840 9,964,800 0.7846 14.71%
2016-08-03 0 0.680 0.670 0.700 0.540 0.730 13,587,200 8,531,616 0.6279 0.680 0.670 0.700 0.540 0.730 13,587,200 0.6279 4.62%
2016-08-01 0 0.650 0.650 0.660 0.650 0.680 718,000 478,040 0.6658 0.650 0.650 0.660 0.650 0.680 718,000 0.6658 0.00%
2016-07-29 0 0.650 0.640 0.680 0.640 0.780 11,626,000 8,104,200 0.6971 0.650 0.640 0.680 0.640 0.780 11,626,000 0.6971 -18.75%
2016-07-28 0 0.800 0.790 0.800 0.800 0.840 2,444,000 2,044,720 0.8366 0.800 0.790 0.800 0.800 0.840 2,444,000 0.8366 -6.98%
2016-07-27 0 0.860 0.850 0.870 0.810 0.950 6,144,280 5,378,000 0.8753 0.860 0.850 0.870 0.810 0.950 6,144,280 0.8753 4.88%
2016-07-26 0 0.820 0.800 0.820 0.740 0.830 1,008,000 804,800 0.7984 0.820 0.800 0.820 0.740 0.830 1,008,000 0.7984 10.81%
2016-07-25 0 0.740 0.720 0.750 - - 0 0 - 0.740 0.720 0.750 - - 0 - 0.00%
2016-07-22 0 0.740 0.720 0.750 0.740 0.750 105,600 78,384 0.7423 0.740 0.720 0.750 0.740 0.750 105,600 0.7423 1.37%
2016-07-21 0 0.730 0.740 0.750 0.710 0.750 364,800 264,144 0.7241 0.730 0.740 0.750 0.710 0.750 364,800 0.7241 -2.67%
2016-07-20 0 0.750 0.740 0.760 0.730 0.760 144,000 107,920 0.7494 0.750 0.740 0.760 0.730 0.760 144,000 0.7494 0.00%
2016-07-19 0 0.750 0.750 0.780 0.740 0.770 296,000 223,040 0.7535 0.750 0.750 0.780 0.740 0.770 296,000 0.7535 0.00%
2016-07-18 0 0.750 0.740 0.750 0.730 0.760 1,326,400 977,784 0.7372 0.750 0.740 0.750 0.730 0.760 1,326,400 0.7372 -5.06%
2016-07-15 0 0.790 0.770 0.790 0.760 0.830 1,442,400 1,139,048 0.7897 0.790 0.770 0.790 0.760 0.830 1,442,400 0.7897 -8.14%
2016-07-14 0 0.860 0.820 0.870 0.850 0.860 220,000 187,024 0.8501 0.860 0.820 0.870 0.850 0.860 220,000 0.8501 1.18%
2016-07-13 0 0.850 0.850 0.870 0.850 0.930 902,000 785,496 0.8708 0.850 0.850 0.870 0.850 0.930 902,000 0.8708 -2.30%
2016-07-12 0 0.870 0.860 0.880 0.800 0.950 7,060,000 6,191,831 0.8770 0.870 0.860 0.880 0.800 0.950 7,060,000 0.8770 8.75%
2016-07-11 0 0.800 0.790 0.800 0.790 0.860 9,640,800 8,143,312 0.8447 0.800 0.790 0.800 0.790 0.860 9,640,800 0.8447 -6.98%
2016-07-08 0 0.860 0.860 0.870 0.740 0.870 5,119,920 4,331,051 0.8459 0.860 0.860 0.870 0.740 0.870 5,119,920 0.8459 10.26%
2016-07-07 0 0.780 0.750 0.780 0.730 0.780 584,000 439,952 0.7533 0.780 0.750 0.780 0.730 0.780 584,000 0.7533 -1.27%
2016-07-06 0 0.790 0.790 0.810 0.750 0.880 910,480 726,707 0.7982 0.790 0.790 0.810 0.750 0.880 910,480 0.7982 1.28%
2016-07-05 0 0.780 0.800 0.810 0.720 0.850 3,830,000 3,065,232 0.8003 0.780 0.800 0.810 0.720 0.850 3,830,000 0.8003 5.41%
2016-07-04 0 0.740 0.740 0.750 0.710 0.780 10,197,840 7,810,152 0.7659 0.740 0.740 0.750 0.710 0.780 10,197,840 0.7659 -2.63%
2016-06-30 0 0.760 0.730 0.760 0.720 0.770 5,475,840 4,068,652 0.7430 0.760 0.730 0.760 0.720 0.770 5,475,840 0.7430 5.56%
2016-06-29 0 0.720 0.720 0.750 0.720 0.770 2,569,360 1,964,908 0.7647 0.720 0.720 0.750 0.720 0.770 2,569,360 0.7647 -2.70%
2016-06-28 0 0.740 0.710 0.740 0.700 0.780 2,529,680 1,868,999 0.7388 0.740 0.710 0.740 0.700 0.780 2,529,680 0.7388 -2.63%
2016-06-27 0 0.760 0.760 0.770 0.660 0.840 7,851,200 6,259,872 0.7973 0.760 0.760 0.770 0.660 0.840 7,851,200 0.7973 7.04%
2016-06-24 0 0.710 0.700 0.710 0.670 0.720 1,822,400 1,272,668 0.6983 0.710 0.700 0.710 0.670 0.720 1,822,400 0.6983 -2.74%
2016-06-23 0 0.730 0.710 0.740 0.710 0.730 2,312,000 1,661,120 0.7185 0.730 0.710 0.740 0.710 0.730 2,312,000 0.7185 2.82%
2016-06-22 0 0.710 0.710 0.720 0.690 0.770 2,442,560 1,748,660 0.7159 0.710 0.710 0.720 0.690 0.770 2,442,560 0.7159 -4.05%
2016-06-21 0 0.740 0.740 0.750 0.620 0.810 10,490,960 7,269,437 0.6929 0.740 0.740 0.750 0.620 0.810 10,490,960 0.6929 17.46%
2016-06-20 0 0.630 0.600 0.630 0.590 0.630 1,376,000 849,440 0.6173 0.630 0.600 0.630 0.590 0.630 1,376,000 0.6173 3.28%
2016-06-17 0 0.610 0.600 0.620 0.610 0.660 2,379,200 1,516,928 0.6376 0.610 0.600 0.620 0.610 0.660 2,379,200 0.6376 -7.58%
2016-06-16 0 0.660 0.650 0.670 0.640 0.760 4,874,800 3,350,964 0.6874 0.660 0.650 0.670 0.640 0.760 4,874,800 0.6874 -10.81%
2016-06-15 0 0.740 0.730 0.740 0.560 0.770 15,804,640 10,757,089 0.6806 0.740 0.730 0.740 0.560 0.770 15,804,640 0.6806 37.04%
2016-06-14 0 0.540 0.540 0.550 0.510 0.540 600,000 314,880 0.5248 0.540 0.540 0.550 0.510 0.540 600,000 0.5248 3.85%
2016-06-13 0 0.520 0.490 0.520 0.470 0.520 2,985,600 1,477,744 0.4950 0.520 0.490 0.520 0.470 0.520 2,985,600 0.4950 7.22%
2016-06-10 0 0.485 0.470 0.485 0.485 0.490 472,000 230,440 0.4882 0.485 0.470 0.485 0.485 0.490 472,000 0.4882 3.19%
2016-06-08 0 0.470 0.470 0.480 0.470 0.490 2,000,000 969,880 0.4849 0.470 0.470 0.480 0.470 0.490 2,000,000 0.4849 -2.08%
2016-06-07 0 0.480 0.480 0.490 0.440 0.490 2,023,600 972,690 0.4807 0.480 0.480 0.490 0.440 0.490 2,023,600 0.4807 9.09%
2016-06-06 0 0.440 0.440 0.460 0.435 0.435 60,800 26,368 0.4337 0.440 0.440 0.460 0.435 0.435 60,800 0.4337 -2.22%
2016-06-03 0 0.450 0.450 0.455 0.430 0.470 484,800 223,836 0.4617 0.450 0.450 0.455 0.430 0.470 484,800 0.4617 -2.17%
2016-06-02 0 0.460 0.455 0.465 0.440 0.465 1,278,400 575,840 0.4504 0.460 0.455 0.465 0.440 0.465 1,278,400 0.4504 9.52%
2016-06-01 0 0.420 0.420 0.435 0.420 0.420 8,000 3,360 0.4200 0.420 0.420 0.435 0.420 0.420 8,000 0.4200 0.00%
2016-05-31 0 0.420 0.420 0.435 0.415 0.440 665,600 287,368 0.4317 0.420 0.420 0.435 0.415 0.440 665,600 0.4317 0.00%
2016-05-30 0 0.420 0.420 0.435 0.420 0.440 526,400 228,336 0.4338 0.420 0.420 0.435 0.420 0.440 526,400 0.4338 0.00%
2016-05-27 0 0.420 0.405 0.420 0.395 0.425 1,113,280 468,737 0.4210 0.420 0.405 0.420 0.395 0.425 1,113,280 0.4210 6.33%
2016-05-26 0 0.395 0.390 0.420 0.390 0.400 778,300 307,834 0.3955 0.395 0.390 0.420 0.390 0.400 778,300 0.3955 -2.47%
2016-05-25 0 0.405 0.405 0.415 0.400 0.420 1,148,800 468,696 0.4080 0.405 0.405 0.415 0.400 0.420 1,148,800 0.4080 2.53%
2016-05-24 0 0.395 0.395 0.405 0.395 0.400 2,476,000 978,264 0.3951 0.395 0.395 0.405 0.395 0.400 2,476,000 0.3951 -2.47%
2016-05-23 0 0.405 0.390 0.405 0.400 0.405 332,400 134,148 0.4036 0.405 0.390 0.405 0.400 0.405 332,400 0.4036 0.00%
2016-05-20 0 0.405 0.395 0.430 0.400 0.405 516,340 208,544 0.4039 0.405 0.395 0.430 0.400 0.405 516,340 0.4039 1.25%
2016-05-19 0 0.400 0.390 0.405 0.400 0.400 136,000 54,400 0.4000 0.400 0.390 0.405 0.400 0.400 136,000 0.4000 -1.23%
2016-05-18 0 0.405 0.390 0.405 0.390 0.405 1,458,240 583,648 0.4002 0.405 0.390 0.405 0.390 0.405 1,458,240 0.4002 2.53%
2016-05-17 0 0.395 0.395 0.400 0.385 0.395 320,000 125,080 0.3909 0.395 0.395 0.400 0.385 0.395 320,000 0.3909 1.28%
2016-05-16 0 0.390 0.390 0.405 0.390 0.395 2,632,000 1,037,880 0.3943 0.390 0.390 0.405 0.390 0.395 2,632,000 0.3943 0.00%
2016-05-13 0 0.390 0.390 0.400 0.390 0.405 21,773,600 8,719,872 0.4005 0.390 0.390 0.400 0.390 0.405 21,773,600 0.4005 -1.27%
2016-05-12 0 0.395 0.395 0.405 0.390 0.400 351,600 138,688 0.3944 0.395 0.395 0.405 0.390 0.400 351,600 0.3944 1.28%
2016-05-11 0 0.390 0.390 0.400 0.390 0.395 1,188,800 469,384 0.3948 0.390 0.390 0.400 0.390 0.395 1,188,800 0.3948 -4.88%
2016-05-10 0 0.410 0.390 0.410 0.400 0.410 1,424,000 569,880 0.4002 0.410 0.390 0.410 0.400 0.410 1,424,000 0.4002 3.80%
2016-05-09 0 0.395 0.390 0.410 0.395 0.400 496,000 196,040 0.3952 0.395 0.390 0.410 0.395 0.400 496,000 0.3952 0.00%
2016-05-06 0 0.395 0.395 0.425 0.395 0.395 236,800 93,440 0.3946 0.395 0.395 0.425 0.395 0.395 236,800 0.3946 -2.47%
2016-05-05 0 0.405 0.400 0.420 0.390 0.420 14,153,200 5,679,874 0.4013 0.405 0.400 0.420 0.390 0.420 14,153,200 0.4013 2.53%
2016-05-04 0 0.395 0.395 0.410 0.380 0.400 20,344,000 8,000,840 0.3933 0.395 0.395 0.410 0.380 0.400 20,344,000 0.3933 -3.66%
2016-05-03 0 0.410 0.410 0.420 0.410 0.410 112,000 45,920 0.4100 0.410 0.410 0.420 0.410 0.410 112,000 0.4100 1.23%
2016-04-29 0 0.405 0.400 0.425 0.400 0.410 283,400 115,704 0.4083 0.405 0.400 0.425 0.400 0.410 283,400 0.4083 -2.41%
2016-04-28 0 0.415 0.410 0.425 0.410 0.430 15,832,000 6,727,760 0.4249 0.415 0.410 0.425 0.410 0.430 15,832,000 0.4249 0.00%
2016-04-27 0 0.415 0.410 0.420 0.410 0.425 28,731,200 11,949,488 0.4159 0.415 0.410 0.420 0.410 0.425 28,731,200 0.4159 -2.35%
2016-04-26 0 0.425 0.425 0.430 0.410 0.435 36,644,800 15,688,800 0.4281 0.425 0.425 0.430 0.410 0.435 36,644,800 0.4281 -2.30%
2016-04-25 0 0.435 0.425 0.435 0.405 0.445 28,687,200 12,169,244 0.4242 0.435 0.425 0.435 0.405 0.445 28,687,200 0.4242 4.82%
2016-04-22 0 0.415 0.410 0.440 0.410 0.420 480,000 199,600 0.4158 0.415 0.410 0.440 0.410 0.420 480,000 0.4158 -3.49%
2016-04-21 0 0.430 0.430 0.440 0.415 0.450 424,000 186,765 0.4405 0.430 0.430 0.440 0.415 0.450 424,000 0.4405 1.18%
2016-04-20 0 0.425 0.420 0.440 0.415 0.455 4,074,401 1,771,928 0.4349 0.425 0.420 0.440 0.415 0.455 4,074,401 0.4349 -7.61%
2016-04-19 0 0.460 0.460 0.465 0.420 0.465 14,801,400 6,565,835 0.4436 0.460 0.460 0.465 0.420 0.465 14,801,400 0.4436 10.84%
2016-04-18 0 0.415 0.410 0.415 0.395 0.415 12,178,000 4,869,744 0.3999 0.415 0.410 0.415 0.395 0.415 12,178,000 0.3999 5.06%
2016-04-15 0 0.395 0.395 0.410 0.390 0.420 1,952,000 800,552 0.4101 0.395 0.395 0.410 0.390 0.420 1,952,000 0.4101 -3.66%
2016-04-14 0 0.410 0.400 0.410 0.385 0.415 2,512,000 1,014,904 0.4040 0.410 0.400 0.410 0.385 0.415 2,512,000 0.4040 0.00%
2016-04-13 0 0.410 0.395 0.410 0.390 0.410 1,636,800 658,705 0.4024 0.410 0.395 0.410 0.390 0.410 1,636,800 0.4024 5.13%
2016-04-12 0 0.390 0.385 0.395 0.390 0.390 604,800 235,776 0.3898 0.390 0.385 0.395 0.390 0.390 604,800 0.3898 -1.27%
2016-04-11 0 0.395 0.385 0.395 0.370 0.395 3,996,400 1,552,760 0.3885 0.395 0.385 0.395 0.370 0.395 3,996,400 0.3885 5.33%
2016-04-08 0 0.375 0.375 0.390 0.370 0.395 2,695,200 1,031,028 0.3825 0.375 0.375 0.390 0.370 0.395 2,695,200 0.3825 -3.85%
2016-04-07 0 0.390 0.385 0.390 0.380 0.445 6,688,000 2,723,548 0.4072 0.390 0.385 0.390 0.380 0.445 6,688,000 0.4072 -1.27%
2016-04-06 0 0.395 0.385 0.395 0.380 0.410 2,501,491 992,047 0.3966 0.395 0.385 0.395 0.380 0.410 2,501,491 0.3966 -1.25%
2016-04-05 0 0.400 0.395 0.400 0.380 0.420 8,187,200 3,303,184 0.4035 0.400 0.395 0.400 0.380 0.420 8,187,200 0.4035 5.26%
2016-04-01 0 0.380 0.360 0.380 0.360 0.385 232,000 85,120 0.3669 0.380 0.360 0.380 0.360 0.385 232,000 0.3669 1.33%
2016-03-31 0 0.375 0.365 0.375 0.355 0.410 1,184,800 438,848 0.3704 0.375 0.365 0.375 0.355 0.410 1,184,800 0.3704 -1.32%
2016-03-30 0 0.380 0.355 0.380 0.360 0.380 96,000 35,680 0.3717 0.380 0.355 0.380 0.360 0.380 96,000 0.3717 0.00%
2016-03-29 0 0.380 0.350 0.380 0.340 0.385 126,400 45,720 0.3617 0.380 0.350 0.380 0.340 0.385 126,400 0.3617 0.00%
2016-03-24 0 0.380 0.375 0.380 0.375 0.420 2,443,200 947,448 0.3878 0.380 0.375 0.380 0.375 0.420 2,443,200 0.3878 -3.80%
2016-03-23 0 0.395 0.385 0.395 0.385 0.445 4,817,600 1,956,480 0.4061 0.395 0.385 0.395 0.385 0.445 4,817,600 0.4061 1.28%
2016-03-22 0 0.390 0.370 0.390 0.370 0.400 1,274,400 483,816 0.3796 0.390 0.370 0.390 0.370 0.400 1,274,400 0.3796 1.30%
2016-03-21 0 0.385 0.380 0.385 0.345 0.420 18,055,400 6,350,708 0.3517 0.385 0.380 0.385 0.345 0.420 18,055,400 0.3517 11.59%
2016-03-18 0 0.345 0.345 0.350 0.345 0.355 112,800 39,104 0.3467 0.345 0.345 0.350 0.345 0.355 112,800 0.3467 0.00%
2016-03-17 0 0.345 0.345 0.355 0.320 0.360 9,145,680 3,035,326 0.3319 0.345 0.345 0.355 0.320 0.360 9,145,680 0.3319 0.00%
2016-03-16 0 0.345 0.345 0.350 0.345 0.360 405,200 140,938 0.3478 0.345 0.345 0.350 0.345 0.360 405,200 0.3478 -4.17%
2016-03-15 0 0.360 0.355 0.365 0.355 0.360 307,200 110,408 0.3594 0.360 0.355 0.365 0.355 0.360 307,200 0.3594 0.00%
2016-03-14 0 0.360 0.360 0.370 0.345 0.375 1,096,160 392,643 0.3582 0.360 0.360 0.370 0.345 0.375 1,096,160 0.3582 -4.00%
2016-03-11 0 0.375 0.375 0.385 0.350 0.385 319,520 115,556 0.3617 0.375 0.375 0.385 0.350 0.385 319,520 0.3617 -2.60%
2016-03-10 0 0.077 0.077 0.078 0.076 0.090 22,418,000 1,855,958 0.0828 0.385 0.385 0.390 0.380 0.450 4,483,600 0.4139 -8.33%
2016-03-09 0 0.084 0.084 0.085 0.079 0.084 4,064,000 328,688 0.0809 0.420 0.420 0.425 0.395 0.420 812,800 0.4044 5.00%
2016-03-08 0 0.080 0.080 0.082 0.079 0.082 3,320,000 267,008 0.0804 0.400 0.400 0.410 0.395 0.410 664,000 0.4021 -1.23%
2016-03-07 0 0.081 0.081 0.083 0.078 0.084 3,601,200 294,914 0.0819 0.405 0.405 0.415 0.390 0.420 720,240 0.4095 0.00%
2016-03-04 0 0.081 0.081 0.082 0.079 0.083 5,030,000 405,370 0.0806 0.405 0.405 0.410 0.395 0.415 1,006,000 0.4030 0.00%
2016-03-03 0 0.081 0.080 0.081 0.080 0.086 2,572,800 209,290 0.0813 0.405 0.400 0.405 0.400 0.430 514,560 0.4067 -2.41%
2016-03-02 0 0.083 0.083 0.084 0.070 0.094 49,710,400 4,294,613 0.0864 0.415 0.415 0.420 0.350 0.470 9,942,080 0.4320 7.79%
2016-03-01 0 0.077 0.075 0.078 0.074 0.078 6,888,000 525,104 0.0762 0.385 0.375 0.390 0.370 0.390 1,377,600 0.3812 1.32%
2016-02-29 0 0.076 0.076 0.078 0.075 0.083 9,900,000 765,944 0.0774 0.380 0.380 0.390 0.375 0.415 1,980,000 0.3868 -8.43%
2016-02-26 0 0.083 0.082 0.084 0.078 0.088 20,568,000 1,698,064 0.0826 0.415 0.410 0.420 0.390 0.440 4,113,600 0.4128 2.47%
2016-02-25 0 0.081 0.079 0.081 0.079 0.086 4,228,000 343,276 0.0812 0.405 0.395 0.405 0.395 0.430 845,600 0.4060 -5.81%
2016-02-24 0 0.086 0.084 0.087 0.082 0.093 22,744,000 1,961,232 0.0862 0.430 0.420 0.435 0.410 0.465 4,548,800 0.4312 1.18%
2016-02-23 0 0.085 0.084 0.085 0.084 0.094 11,880,000 1,034,144 0.0870 0.425 0.420 0.425 0.420 0.470 2,376,000 0.4352 -5.56%
2016-02-22 0 0.090 0.090 0.091 0.080 0.107 57,542,000 5,327,498 0.0926 0.450 0.450 0.455 0.400 0.535 11,508,400 0.4629 7.14%
2016-02-19 0 0.084 0.083 0.084 0.084 0.097 37,330,000 3,337,794 0.0894 0.420 0.415 0.420 0.420 0.485 7,466,000 0.4471 -8.70%
2016-02-18 0 0.092 0.092 0.094 0.081 0.115 139,376,000 13,635,886 0.0978 0.460 0.460 0.470 0.405 0.575 27,875,200 0.4892 15.00%
2016-02-17 0 0.080 0.079 0.080 0.065 0.085 71,402,400 5,603,937 0.0785 0.400 0.395 0.400 0.325 0.425 14,280,480 0.3924 23.08%
2016-02-16 0 0.065 0.064 0.065 0.063 0.066 5,190,400 334,568 0.0645 0.325 0.320 0.325 0.315 0.330 1,038,080 0.3223 0.00%
2016-02-15 0 0.065 0.065 0.066 0.064 0.066 5,630,000 367,952 0.0654 0.325 0.325 0.330 0.320 0.330 1,126,000 0.3268 0.00%
2016-02-12 0 0.065 0.063 0.065 0.061 0.068 54,153,600 3,512,295 0.0649 0.325 0.315 0.325 0.305 0.340 10,830,720 0.3243 0.00%
2016-02-11 0 0.065 0.065 0.066 0.064 0.068 19,720,000 1,317,720 0.0668 0.325 0.325 0.330 0.320 0.340 3,944,000 0.3341 -10.96%
2016-02-05 0 0.073 0.073 0.074 0.070 0.076 48,984,482 3,482,360 0.0711 0.365 0.365 0.370 0.350 0.380 9,796,896 0.3555 2.82%
2016-02-04 0 0.071 0.069 0.071 0.063 0.078 258,724,000 17,676,192 0.0683 0.355 0.345 0.355 0.315 0.390 51,744,800 0.3416 5.97%
2016-02-03 0 0.067 0.065 0.067 0.056 0.080 107,140,800 7,419,612 0.0693 0.335 0.325 0.335 0.280 0.400 21,428,160 0.3463 11.67%
2016-02-02 0 0.060 0.059 0.060 0.058 0.065 30,194,554 1,840,351 0.0609 0.300 0.295 0.300 0.290 0.325 6,038,911 0.3047 -7.69%
2016-02-01 0 0.065 0.064 0.065 0.064 0.076 42,723,000 2,807,975 0.0657 0.325 0.320 0.325 0.320 0.380 8,544,600 0.3286 -14.47%
2016-01-29 0 0.076 0.076 0.077 0.074 0.085 15,876,000 1,241,552 0.0782 0.380 0.380 0.385 0.370 0.425 3,175,200 0.3910 -7.32%
2016-01-28 0 0.082 0.081 0.083 0.080 0.110 152,550,800 16,754,643 0.1098 0.410 0.405 0.415 0.400 0.550 30,510,160 0.5491 -29.91%
2016-01-27 0 0.117 0.115 0.117 0.115 0.125 7,544,000 921,032 0.1221 0.585 0.575 0.585 0.575 0.625 1,508,800 0.6104 1.74%
2016-01-26 0 0.115 0.114 0.115 0.115 0.133 4,904,000 605,376 0.1234 0.575 0.570 0.575 0.575 0.665 980,800 0.6172 -5.74%
2016-01-25 0 0.122 0.121 0.122 0.122 0.135 1,136,000 141,656 0.1247 0.610 0.605 0.610 0.610 0.675 227,200 0.6235 -4.69%
2016-01-22 0 0.128 0.124 0.128 0.125 0.138 680,000 88,568 0.1302 0.640 0.620 0.640 0.625 0.690 136,000 0.6512 1.59%
2016-01-21 0 0.126 0.124 0.127 0.125 0.144 25,148,000 3,184,524 0.1266 0.630 0.620 0.635 0.625 0.720 5,029,600 0.6332 0.80%
2016-01-20 0 0.125 0.124 0.126 0.125 0.131 21,080,000 2,642,504 0.1254 0.625 0.620 0.630 0.625 0.655 4,216,000 0.6268 -6.72%
2016-01-19 0 0.134 0.134 0.135 0.131 0.145 3,895,000 529,913 0.1360 0.670 0.670 0.675 0.655 0.725 779,000 0.6802 -4.96%
2016-01-18 0 0.141 0.140 0.141 0.141 0.148 385,200 55,108 0.1431 0.705 0.700 0.705 0.705 0.740 77,040 0.7153 -1.40%
2016-01-15 0 0.143 0.140 0.143 0.138 0.143 4,200,000 590,840 0.1407 0.715 0.700 0.715 0.690 0.715 840,000 0.7034 4.38%
2016-01-14 0 0.137 0.137 0.140 0.136 0.141 6,267,200 867,520 0.1384 0.685 0.685 0.700 0.680 0.705 1,253,440 0.6921 -4.20%
2016-01-13 0 0.143 0.142 0.143 0.140 0.145 1,176,000 167,176 0.1422 0.715 0.710 0.715 0.700 0.725 235,200 0.7108 1.42%
2016-01-12 0 0.141 0.140 0.141 0.140 0.143 1,624,000 228,360 0.1406 0.705 0.700 0.705 0.700 0.715 324,800 0.7031 0.71%
2016-01-11 0 0.140 0.136 0.140 0.135 0.140 4,008,400 547,076 0.1365 0.700 0.680 0.700 0.675 0.700 801,680 0.6824 -3.45%
2016-01-08 0 0.145 0.145 0.146 0.137 0.150 6,344,000 898,664 0.1417 0.725 0.725 0.730 0.685 0.750 1,268,800 0.7083 -0.68%
2016-01-07 0 0.146 0.146 0.148 0.146 0.150 4,256,000 631,760 0.1484 0.730 0.730 0.740 0.730 0.750 851,200 0.7422 -5.19%
2016-01-06 0 0.154 0.154 0.155 0.153 0.160 880,000 137,368 0.1561 0.770 0.770 0.775 0.765 0.800 176,000 0.7805 -0.65%
2016-01-05 0 0.155 0.155 0.157 0.155 0.159 1,914,400 298,808 0.1561 0.775 0.775 0.785 0.775 0.795 382,880 0.7804 -1.90%
2016-01-04 0 0.158 0.154 0.159 0.150 0.162 5,648,000 882,064 0.1562 0.790 0.770 0.795 0.750 0.810 1,129,600 0.7809 -2.47%
2015-12-31 0 0.162 0.162 0.164 0.161 0.164 448,000 72,800 0.1625 0.810 0.810 0.820 0.805 0.820 89,600 0.8125 -1.22%
2015-12-30 0 0.164 0.162 0.164 0.159 0.166 3,008,000 485,248 0.1613 0.820 0.810 0.820 0.795 0.830 601,600 0.8066 0.61%
2015-12-29 0 0.163 0.163 0.164 0.161 0.172 26,792,000 4,442,528 0.1658 0.815 0.815 0.820 0.805 0.860 5,358,400 0.8291 -3.55%
2015-12-28 0 0.169 0.168 0.169 0.167 0.179 27,576,000 4,823,808 0.1749 0.845 0.840 0.845 0.835 0.895 5,515,200 0.8746 -4.52%
2015-12-24 0 0.177 0.177 0.179 0.177 0.182 11,768,000 2,116,904 0.1799 0.885 0.885 0.895 0.885 0.910 2,353,600 0.8994 -1.12%
2015-12-23 0 0.179 0.178 0.182 0.172 0.183 138,172,000 24,428,788 0.1768 0.895 0.890 0.910 0.860 0.915 27,634,400 0.8840 2.29%
2015-12-22 0 0.175 0.174 0.175 0.171 0.186 192,170,857 33,660,893 0.1752 0.875 0.870 0.875 0.855 0.930 38,434,171 0.8758 -3.31%
2015-12-21 0 0.181 0.180 0.181 0.140 0.186 203,169,600 32,745,776 0.1612 0.905 0.900 0.905 0.700 0.930 40,633,920 0.8059 23.13%
2015-12-18 0 0.147 0.142 0.145 0.142 0.160 5,790,800 863,013 0.1490 0.735 0.710 0.725 0.710 0.800 1,158,160 0.7452 -4.55%
2015-12-17 0 0.154 0.153 0.154 0.154 0.166 10,906,000 1,743,628 0.1599 0.770 0.765 0.770 0.770 0.830 2,181,200 0.7994 -5.52%
2015-12-16 0 0.163 0.161 0.163 0.162 0.166 1,738,400 285,140 0.1640 0.815 0.805 0.815 0.810 0.830 347,680 0.8201 0.62%
2015-12-15 0 0.162 0.160 0.162 0.160 0.165 12,077,200 1,965,664 0.1628 0.810 0.800 0.810 0.800 0.825 2,415,440 0.8138 0.62%
2015-12-14 0 0.161 0.158 0.161 0.150 0.161 43,806,406 6,899,492 0.1575 0.805 0.790 0.805 0.750 0.805 8,761,281 0.7875 2.55%
2015-12-11 0 0.157 0.156 0.157 0.156 0.162 1,928,000 305,328 0.1584 0.785 0.780 0.785 0.780 0.810 385,600 0.7918 -1.26%
2015-12-10 0 0.159 0.157 0.159 0.150 0.166 5,816,000 922,512 0.1586 0.795 0.785 0.795 0.750 0.830 1,163,200 0.7931 -1.24%
2015-12-09 0 0.161 0.159 0.161 0.158 0.168 5,616,000 904,552 0.1611 0.805 0.795 0.805 0.790 0.840 1,123,200 0.8053 -3.01%
2015-12-08 0 0.166 0.164 0.167 0.159 0.175 10,914,800 1,788,732 0.1639 0.830 0.820 0.835 0.795 0.875 2,182,960 0.8194 -5.14%
2015-12-07 0 0.175 0.174 0.175 0.172 0.178 3,184,000 554,624 0.1742 0.875 0.870 0.875 0.860 0.890 636,800 0.8710 0.57%
2015-12-04 0 0.174 0.173 0.175 0.171 0.182 16,440,000 2,879,960 0.1752 0.870 0.865 0.875 0.855 0.910 3,288,000 0.8759 -3.33%
2015-12-03 0 0.180 0.178 0.180 0.176 0.189 10,488,000 1,885,512 0.1798 0.900 0.890 0.900 0.880 0.945 2,097,600 0.8989 -3.23%
2015-12-02 0 0.186 0.184 0.185 0.185 0.192 3,400,000 643,104 0.1891 0.930 0.920 0.925 0.925 0.960 680,000 0.9457 -0.53%
2015-12-01 0 0.187 0.185 0.188 0.185 0.193 4,976,000 942,968 0.1895 0.935 0.925 0.940 0.925 0.965 995,200 0.9475 -0.53%
2015-11-30 0 0.188 0.185 0.188 0.181 0.193 20,530,000 3,851,862 0.1876 0.940 0.925 0.940 0.905 0.965 4,106,000 0.9381 0.00%
2015-11-27 0 0.188 0.186 0.188 0.185 0.204 20,016,400 3,849,304 0.1923 0.940 0.930 0.940 0.925 1.020 4,003,280 0.9615 -2.08%
2015-11-26 0 0.192 0.192 0.193 0.191 0.209 20,872,000 4,168,384 0.1997 0.960 0.960 0.965 0.955 1.045 4,174,400 0.9986 -7.69%
2015-11-25 0 0.208 0.207 0.209 0.201 0.220 57,242,007 12,230,835 0.2137 1.040 1.035 1.045 1.005 1.100 11,448,401 1.0683 2.97%
2015-11-24 0 0.202 0.202 0.203 0.202 0.212 16,318,000 3,339,824 0.2047 1.010 1.010 1.015 1.010 1.060 3,263,600 1.0234 -3.35%
2015-11-23 0 0.209 0.207 0.208 0.201 0.211 56,624,000 11,687,668 0.2064 1.045 1.035 1.040 1.005 1.055 11,324,800 1.0320 3.98%
2015-11-20 0 0.201 0.200 0.201 0.200 0.214 29,188,000 6,031,220 0.2066 1.005 1.000 1.005 1.000 1.070 5,837,600 1.0332 0.00%
2015-11-19 0 0.201 0.200 0.201 0.194 0.207 53,048,000 10,577,160 0.1994 1.005 1.000 1.005 0.970 1.035 10,609,600 0.9969 -2.90%
2015-11-18 0 0.207 0.205 0.207 0.188 0.214 190,707,600 39,659,143 0.2080 1.035 1.025 1.035 0.940 1.070 38,141,520 1.0398 11.29%
2015-11-17 0 0.186 0.185 0.186 0.181 0.186 14,752,400 2,728,512 0.1850 0.930 0.925 0.930 0.905 0.930 2,950,480 0.9248 3.91%
2015-11-16 0 0.179 0.178 0.179 0.173 0.181 21,996,000 3,922,560 0.1783 0.895 0.890 0.895 0.865 0.905 4,399,200 0.8917 -0.56%
2015-11-13 0 0.180 0.176 0.180 0.175 0.183 36,064,000 6,482,224 0.1797 0.900 0.880 0.900 0.875 0.915 7,212,800 0.8987 -1.10%
2015-11-12 0 0.182 0.179 0.182 0.171 0.186 27,184,000 4,932,696 0.1815 0.910 0.895 0.910 0.855 0.930 5,436,800 0.9073 1.68%
2015-11-11 0 0.179 0.178 0.179 0.173 0.186 33,058,000 5,929,264 0.1794 0.895 0.890 0.895 0.865 0.930 6,611,600 0.8968 -3.24%
2015-11-10 0 0.185 0.184 0.185 0.177 0.188 35,962,400 6,553,532 0.1822 0.925 0.920 0.925 0.885 0.940 7,192,480 0.9112 -1.07%
2015-11-09 0 0.187 0.186 0.187 0.180 0.188 13,634,000 2,510,304 0.1841 0.935 0.930 0.935 0.900 0.940 2,726,800 0.9206 2.19%
2015-11-06 0 0.183 0.182 0.183 0.179 0.191 15,003,600 2,739,206 0.1826 0.915 0.910 0.915 0.895 0.955 3,000,720 0.9128 -2.66%
2015-11-05 0 0.188 0.186 0.188 0.185 0.202 22,840,000 4,349,128 0.1904 0.940 0.930 0.940 0.925 1.010 4,568,000 0.9521 -5.05%
2015-11-04 0 0.198 0.196 0.198 0.171 0.203 91,564,000 17,289,936 0.1888 0.990 0.980 0.990 0.855 1.015 18,312,800 0.9441 13.14%
2015-11-03 0 0.175 0.173 0.175 0.170 0.193 37,244,000 6,597,544 0.1771 0.875 0.865 0.875 0.850 0.965 7,448,800 0.8857 -5.91%
2015-11-02 0 0.186 0.185 0.186 0.184 0.215 42,658,000 8,416,453 0.1973 0.930 0.925 0.930 0.920 1.075 8,531,600 0.9865 -11.00%
2015-10-30 0 0.209 0.207 0.209 0.202 0.235 123,139,200 26,126,582 0.2122 1.045 1.035 1.045 1.010 1.175 24,627,840 1.0609 -3.69%
2015-10-29 0 0.217 0.216 0.217 0.194 0.242 426,839,286 95,472,020 0.2237 1.085 1.080 1.085 0.970 1.210 85,367,857 1.1184 12.44%
2015-10-28 0 0.193 0.191 0.193 0.179 0.207 119,215,440 23,063,339 0.1935 0.965 0.955 0.965 0.895 1.035 23,843,088 0.9673 -3.02%
2015-10-27 0 0.199 0.199 0.200 0.169 0.199 253,150,842 47,392,074 0.1872 0.995 0.995 1.000 0.845 0.995 50,630,168 0.9360 20.61%
2015-10-26 0 0.165 0.164 0.165 0.141 0.176 150,786,700 24,816,894 0.1646 0.825 0.820 0.825 0.705 0.880 30,157,340 0.8229 20.44%
2015-10-23 0 0.137 0.134 0.137 0.135 0.145 43,984,000 6,019,984 0.1369 0.685 0.670 0.685 0.675 0.725 8,796,800 0.6843 -0.72%
2015-10-22 0 0.138 0.135 0.138 0.135 0.143 3,420,000 466,872 0.1365 0.690 0.675 0.690 0.675 0.715 684,000 0.6826 -1.43%
2015-10-20 0 0.140 0.137 0.140 0.136 0.142 2,828,000 394,940 0.1397 0.700 0.685 0.700 0.680 0.710 565,600 0.6983 1.45%
2015-10-19 0 0.138 0.137 0.138 0.138 0.148 15,779,900 2,222,386 0.1408 0.690 0.685 0.690 0.690 0.740 3,155,980 0.7042 -4.17%
2015-10-16 0 0.144 0.142 0.144 0.142 0.149 5,810,734 842,137 0.1449 0.720 0.710 0.720 0.710 0.745 1,162,147 0.7246 -0.69%
2015-10-15 0 0.145 0.142 0.145 0.140 0.148 8,980,000 1,297,316 0.1445 0.725 0.710 0.725 0.700 0.740 1,796,000 0.7223 2.11%
2015-10-14 0 0.142 0.141 0.142 0.140 0.152 6,144,000 891,600 0.1451 0.710 0.705 0.710 0.700 0.760 1,228,800 0.7256 -2.74%
2015-10-13 0 0.146 0.145 0.146 0.142 0.153 8,816,000 1,282,024 0.1454 0.730 0.725 0.730 0.710 0.765 1,763,200 0.7271 -2.67%
2015-10-12 0 0.150 0.149 0.150 0.143 0.158 37,612,000 5,708,972 0.1518 0.750 0.745 0.750 0.715 0.790 7,522,400 0.7589 2.04%
2015-10-09 0 0.147 0.145 0.147 0.143 0.153 37,932,000 5,686,404 0.1499 0.735 0.725 0.735 0.715 0.765 7,586,400 0.7496 0.68%
2015-10-08 0 0.146 0.144 0.146 0.139 0.149 80,684,000 11,574,688 0.1435 0.730 0.720 0.730 0.695 0.745 16,136,800 0.7173 4.29%
2015-10-07 0 0.140 0.137 0.140 0.136 0.142 12,494,000 1,736,030 0.1389 0.700 0.685 0.700 0.680 0.710 2,498,800 0.6947 2.94%
2015-10-06 0 0.136 0.134 0.136 0.133 0.141 4,472,000 605,200 0.1353 0.680 0.670 0.680 0.665 0.705 894,400 0.6767 -2.86%
2015-10-05 0 0.140 0.138 0.140 0.136 0.145 8,400,000 1,173,864 0.1397 0.700 0.690 0.700 0.680 0.725 1,680,000 0.6987 2.19%
2015-10-02 0 0.137 0.135 0.137 0.131 0.138 3,858,000 521,770 0.1352 0.685 0.675 0.685 0.655 0.690 771,600 0.6762 5.38%
2015-09-30 0 0.130 0.128 0.130 0.128 0.138 4,424,000 580,496 0.1312 0.650 0.640 0.650 0.640 0.690 884,800 0.6561 -1.52%
2015-09-29 0 0.132 0.131 0.132 0.131 0.140 3,008,000 404,120 0.1343 0.660 0.655 0.660 0.655 0.700 601,600 0.6717 -5.04%
2015-09-25 0 0.139 0.135 0.139 0.130 0.147 8,840,000 1,206,760 0.1365 0.695 0.675 0.695 0.650 0.735 1,768,000 0.6826 2.96%
2015-09-24 0 0.135 0.133 0.135 0.133 0.141 5,028,000 680,116 0.1353 0.675 0.665 0.675 0.665 0.705 1,005,600 0.6763 -2.17%
2015-09-23 0 0.138 0.137 0.138 0.132 0.150 13,068,000 1,791,512 0.1371 0.690 0.685 0.690 0.660 0.750 2,613,600 0.6855 -4.83%
2015-09-22 0 0.145 0.144 0.145 0.144 0.167 57,189,000 8,916,078 0.1559 0.725 0.720 0.725 0.720 0.835 11,437,800 0.7795 -2.03%
2015-09-21 0 0.148 0.145 0.148 0.143 0.156 10,696,000 1,603,344 0.1499 0.740 0.725 0.740 0.715 0.780 2,139,200 0.7495 0.68%
2015-09-18 0 0.147 0.144 0.147 0.140 0.147 14,800,000 2,127,328 0.1437 0.735 0.720 0.735 0.700 0.735 2,960,000 0.7187 5.76%
2015-09-17 0 0.139 0.138 0.140 0.138 0.145 1,968,000 277,432 0.1410 0.695 0.690 0.700 0.690 0.725 393,600 0.7049 -0.71%
2015-09-16 0 0.140 0.139 0.142 0.135 0.145 4,512,000 626,688 0.1389 0.700 0.695 0.710 0.675 0.725 902,400 0.6945 0.00%
2015-09-15 0 0.140 0.137 0.140 0.133 0.153 17,338,000 2,474,984 0.1427 0.700 0.685 0.700 0.665 0.765 3,467,600 0.7137 -0.71%
2015-09-14 0 0.141 0.140 0.141 0.138 0.154 20,616,800 3,026,456 0.1468 0.705 0.700 0.705 0.690 0.770 4,123,360 0.7340 3.68%
2015-09-11 0 0.136 0.135 0.136 0.133 0.143 10,208,000 1,405,976 0.1377 0.680 0.675 0.680 0.665 0.715 2,041,600 0.6887 -2.86%
2015-09-10 0 0.140 0.139 0.140 0.135 0.158 25,344,000 3,722,792 0.1469 0.700 0.695 0.700 0.675 0.790 5,068,800 0.7345 -2.78%
2015-09-09 0 0.144 0.141 0.143 0.135 0.173 136,763,600 21,312,547 0.1558 0.720 0.705 0.715 0.675 0.865 27,352,720 0.7792 -8.28%
2015-09-08 0 0.157 0.154 0.157 0.115 0.162 210,935,998 29,094,401 0.1379 0.785 0.770 0.785 0.575 0.810 42,187,200 0.6896 25.60%
2015-09-07 0 0.125 0.122 0.124 0.112 0.125 20,192,700 2,396,705 0.1187 0.625 0.610 0.620 0.560 0.625 4,038,540 0.5935 10.62%
2015-09-04 0 0.113 0.111 0.113 0.105 0.118 43,596,000 4,799,912 0.1101 0.565 0.555 0.565 0.525 0.590 8,719,200 0.5505 0.89%
2015-09-02 0 0.112 0.104 0.112 0.099 0.116 27,796,000 3,027,472 0.1089 0.560 0.520 0.560 0.495 0.580 5,559,200 0.5446 2.75%
2015-09-01 0 0.109 0.107 0.110 0.107 0.130 15,752,000 1,782,536 0.1132 0.545 0.535 0.550 0.535 0.650 3,150,400 0.5658 -10.66%
2015-08-31 0 0.122 0.118 0.122 0.107 0.122 23,320,000 2,729,944 0.1171 0.610 0.590 0.610 0.535 0.610 4,664,000 0.5853 7.96%
2015-08-28 0 0.113 0.110 0.113 0.110 0.125 42,202,400 4,954,580 0.1174 0.565 0.550 0.565 0.550 0.625 8,440,480 0.5870 -2.59%
2015-08-27 0 0.116 0.114 0.116 0.093 0.117 37,804,000 3,987,536 0.1055 0.580 0.570 0.580 0.465 0.585 7,560,800 0.5274 27.47%
2015-08-26 0 0.091 0.090 0.091 0.084 0.096 17,923,980 1,621,274 0.0905 0.455 0.450 0.455 0.420 0.480 3,584,796 0.4523 4.60%
2015-08-25 0 0.087 0.086 0.087 0.080 0.104 19,326,000 1,741,266 0.0901 0.435 0.430 0.435 0.400 0.520 3,865,200 0.4505 -6.45%
2015-08-24 0 0.093 0.092 0.094 0.090 0.106 38,993,414 3,748,311 0.0961 0.465 0.460 0.470 0.450 0.530 7,798,683 0.4806 -15.45%
2015-08-21 0 0.110 0.110 0.111 0.102 0.116 17,375,200 1,873,892 0.1078 0.550 0.550 0.555 0.510 0.580 3,475,040 0.5392 -7.56%
2015-08-20 0 0.119 0.119 0.121 0.117 0.131 12,461,600 1,500,192 0.1204 0.595 0.595 0.605 0.585 0.655 2,492,320 0.6019 -4.80%
2015-08-19 0 0.125 0.123 0.125 0.117 0.127 10,091,400 1,222,283 0.1211 0.625 0.615 0.625 0.585 0.635 2,018,280 0.6056 0.00%
2015-08-18 0 0.125 0.125 0.126 0.124 0.130 12,084,000 1,521,700 0.1259 0.625 0.625 0.630 0.620 0.650 2,416,800 0.6296 -0.79%
2015-08-17 0 0.126 0.125 0.126 0.123 0.150 30,537,600 4,068,884 0.1332 0.630 0.625 0.630 0.615 0.750 6,107,520 0.6662 -13.10%
2015-08-14 0 0.145 0.144 0.145 0.144 0.154 15,029,600 2,223,179 0.1479 0.725 0.720 0.725 0.720 0.770 3,005,920 0.7396 -5.84%
2015-08-13 0 0.154 0.152 0.154 0.148 0.164 22,656,792 3,487,344 0.1539 0.770 0.760 0.770 0.740 0.820 4,531,358 0.7696 -3.75%
2015-08-12 0 0.160 0.159 0.160 0.158 0.178 56,012,000 9,093,294 0.1623 0.800 0.795 0.800 0.790 0.890 11,202,400 0.8117 -8.05%
2015-08-11 0 0.174 0.173 0.174 0.172 0.187 17,400,400 3,145,420 0.1808 0.870 0.865 0.870 0.860 0.935 3,480,080 0.9038 -4.40%
2015-08-10 0 0.182 0.181 0.182 0.173 0.198 72,954,640 13,759,062 0.1886 0.910 0.905 0.910 0.865 0.990 14,590,928 0.9430 4.60%
2015-08-07 0 0.174 0.173 0.174 0.171 0.182 26,482,526 4,666,013 0.1762 0.870 0.865 0.870 0.855 0.910 5,296,505 0.8810 -5.43%
2015-08-06 0 0.184 0.182 0.184 0.180 0.192 33,968,000 6,379,120 0.1878 0.920 0.910 0.920 0.900 0.960 6,793,600 0.9390 -3.16%
2015-08-05 0 0.190 0.187 0.190 0.185 0.199 6,160,000 1,169,728 0.1899 0.950 0.935 0.950 0.925 0.995 1,232,000 0.9495 -4.52%
2015-08-04 0 0.199 0.196 0.199 0.190 0.205 4,336,000 853,232 0.1968 0.995 0.980 0.995 0.950 1.025 867,200 0.9839 3.11%
2015-08-03 0 0.193 0.193 0.196 0.182 0.232 15,136,000 3,017,784 0.1994 0.965 0.965 0.980 0.910 1.160 3,027,200 0.9969 -13.45%
2015-07-31 0 0.223 0.224 0.228 0.223 0.247 4,536,800 1,049,716 0.2314 1.115 1.120 1.140 1.115 1.235 907,360 1.1569 -7.85%
2015-07-30 0 0.242 0.240 0.242 0.239 0.265 7,662,000 1,925,638 0.2513 1.210 1.200 1.210 1.195 1.325 1,532,400 1.2566 -2.02%
2015-07-29 0 0.247 0.246 0.247 0.229 0.248 5,992,000 1,421,512 0.2372 1.235 1.230 1.235 1.145 1.240 1,198,400 1.1862 6.93%
2015-07-28 0 0.231 0.230 0.231 0.229 0.265 8,920,000 2,150,000 0.2410 1.155 1.150 1.155 1.145 1.325 1,784,000 1.2052 -3.75%
2015-07-27 0 0.240 0.237 0.240 0.237 0.275 9,608,000 2,405,674 0.2504 1.200 1.185 1.200 1.185 1.375 1,921,600 1.2519 -12.73%
2015-07-24 0 0.275 0.270 0.275 0.270 0.285 3,894,000 1,072,260 0.2754 1.375 1.350 1.375 1.350 1.425 778,800 1.3768 -3.51%
2015-07-23 0 0.285 0.280 0.285 0.270 0.295 6,538,800 1,848,572 0.2827 1.425 1.400 1.425 1.350 1.475 1,307,760 1.4135 1.79%
2015-07-22 0 0.280 0.275 0.280 0.270 0.315 21,289,200 6,278,614 0.2949 1.400 1.375 1.400 1.350 1.575 4,257,840 1.4746 -8.20%
2015-07-21 0 0.305 0.300 0.305 0.290 0.325 8,218,000 2,492,192 0.3033 1.525 1.500 1.525 1.450 1.625 1,643,600 1.5163 -3.17%
2015-07-20 0 0.315 0.310 0.315 0.300 0.365 25,729,200 8,645,698 0.3360 1.575 1.550 1.575 1.500 1.825 5,145,840 1.6801 5.00%
2015-07-17 0 0.300 0.300 0.305 0.300 0.310 20,924,400 6,324,836 0.3023 1.500 1.500 1.525 1.500 1.550 4,184,880 1.5114 -3.23%
2015-07-16 0 0.310 0.300 0.310 0.295 0.310 2,796,000 862,600 0.3085 1.550 1.500 1.550 1.475 1.550 559,200 1.5426 0.00%
2015-07-15 0 0.310 0.295 0.310 0.295 0.310 16,356,000 4,983,080 0.3047 1.550 1.475 1.550 1.475 1.550 3,271,200 1.5233 -1.59%
2015-07-14 0 0.315 0.310 0.315 0.305 0.330 14,906,000 4,769,250 0.3200 1.575 1.550 1.575 1.525 1.650 2,981,200 1.5998 -4.55%
2015-07-13 0 0.330 0.325 0.330 0.300 0.335 5,350,000 1,689,680 0.3158 1.650 1.625 1.650 1.500 1.675 1,070,000 1.5791 1.54%
2015-07-10 0 0.325 0.305 0.325 0.305 0.360 8,252,000 2,675,676 0.3242 1.625 1.525 1.625 1.525 1.800 1,650,400 1.6212 8.33%
2015-07-09 0 0.300 0.300 0.310 0.220 0.330 20,190,000 5,414,954 0.2682 1.500 1.500 1.550 1.100 1.650 4,038,000 1.3410 27.66%
2015-07-08 0 0.235 0.205 0.235 0.153 0.260 14,135,600 2,890,827 0.2045 1.175 1.025 1.175 0.765 1.300 2,827,120 1.0225 -9.62%
2015-07-07 1 0.260 0.260 0.270 0.250 0.315 12,804,800 3,488,740 0.2725 1.300 1.300 1.350 1.250 1.575 2,560,960 1.3623 16.67%
2015-07-06 0 0.380 0.380 0.390 0.360 0.520 10,433,610 4,097,394 0.3927 1.114 1.114 1.144 1.056 1.525 3,558,129 1.1516 -26.92%
2015-07-03 0 0.520 0.510 0.520 0.495 0.650 18,502,000 9,778,720 0.5285 1.525 1.495 1.525 1.452 1.906 6,309,656 1.5498 -20.00%
2015-07-02 0 0.650 0.620 0.650 0.620 0.760 6,808,802 4,427,489 0.6503 1.906 1.818 1.906 1.818 2.229 2,321,976 1.9068 -14.47%
2015-06-30 0 0.760 0.730 0.760 0.660 0.780 2,928,400 2,152,180 0.7349 2.229 2.141 2.229 1.935 2.287 998,659 2.1551 4.11%
2015-06-29 0 0.730 0.720 0.740 0.720 0.860 15,592,005 12,349,359 0.7920 2.141 2.111 2.170 2.111 2.522 5,317,274 2.3225 -10.98%
2015-06-26 0 0.820 0.800 0.830 0.730 0.840 18,954,900 15,035,515 0.7932 2.405 2.346 2.434 2.141 2.463 6,464,107 2.3260 2.50%
2015-06-25 0 0.800 0.800 0.820 0.650 0.850 35,315,699 27,968,936 0.7920 2.346 2.346 2.405 1.906 2.492 12,043,559 2.3223 23.08%
2015-06-24 0 0.650 0.650 0.660 0.550 0.810 50,773,600 35,928,582 0.7076 1.906 1.906 1.935 1.613 2.375 17,315,099 2.0750 20.37%
2015-06-23 0 0.540 0.530 0.540 0.530 0.550 1,330,000 707,320 0.5318 1.583 1.554 1.583 1.554 1.613 453,564 1.5595 1.89%
2015-06-22 0 0.530 0.530 0.540 0.520 0.560 1,324,000 709,500 0.5359 1.554 1.554 1.583 1.525 1.642 451,518 1.5714 1.92%
2015-06-19 0 0.520 0.520 0.530 0.520 0.560 934,000 493,059 0.5279 1.525 1.525 1.554 1.525 1.642 318,518 1.5480 -1.89%
2015-06-18 0 0.530 0.530 0.540 0.520 0.570 654,050 353,608 0.5406 1.554 1.554 1.583 1.525 1.671 223,048 1.5853 0.00%
2015-06-17 0 0.530 0.530 0.540 0.510 0.530 522,400 271,388 0.5195 1.554 1.554 1.583 1.495 1.554 178,152 1.5234 1.92%
2015-06-16 0 0.520 0.510 0.530 0.510 0.530 1,075,400 555,544 0.5166 1.525 1.495 1.554 1.495 1.554 366,739 1.5148 0.00%
2015-06-15 0 0.520 0.520 0.530 0.510 0.530 1,848,000 959,252 0.5191 1.525 1.525 1.554 1.495 1.554 630,215 1.5221 -1.89%
2015-06-12 0 0.530 0.520 0.530 0.500 0.610 7,178,800 3,746,104 0.5218 1.554 1.525 1.554 1.466 1.789 2,448,155 1.5302 -10.17%
2015-06-11 0 0.590 0.590 0.600 0.520 0.620 7,734,800 4,497,652 0.5815 1.730 1.730 1.759 1.525 1.818 2,637,765 1.7051 18.00%
2015-06-10 0 0.500 0.500 0.510 0.495 0.520 2,323,640 1,164,716 0.5012 1.466 1.466 1.495 1.452 1.525 792,421 1.4698 -1.96%
2015-06-09 0 0.510 0.500 0.510 0.500 0.540 3,515,600 1,792,092 0.5098 1.495 1.466 1.495 1.466 1.583 1,198,910 1.4948 -3.77%
2015-06-08 0 0.530 0.530 0.550 0.530 0.580 2,910,000 1,596,976 0.5488 1.554 1.554 1.613 1.554 1.701 992,385 1.6092 -1.85%
2015-06-05 0 0.540 0.530 0.540 0.520 0.560 3,724,000 2,011,988 0.5403 1.583 1.554 1.583 1.525 1.642 1,269,979 1.5843 -3.57%
2015-06-04 0 0.560 0.550 0.570 0.540 0.620 4,600,800 2,636,296 0.5730 1.642 1.613 1.671 1.583 1.818 1,568,991 1.6802 -8.20%
2015-06-03 0 0.610 0.600 0.610 0.580 0.640 4,252,000 2,576,132 0.6059 1.789 1.759 1.789 1.701 1.877 1,450,041 1.7766 -1.61%
2015-06-02 0 0.620 0.610 0.620 0.620 0.670 4,304,000 2,738,440 0.6363 1.818 1.789 1.818 1.818 1.965 1,467,774 1.8657 -7.46%
2015-06-01 0 0.670 0.660 0.670 0.650 0.670 2,274,400 1,498,716 0.6590 1.965 1.935 1.965 1.906 1.965 775,629 1.9323 -1.47%
2015-05-29 0 0.680 0.670 0.680 0.620 0.690 2,562,400 1,698,000 0.6627 1.994 1.965 1.994 1.818 2.023 873,844 1.9431 6.25%
2015-05-28 0 0.640 0.630 0.640 0.630 0.680 8,421,200 5,491,464 0.6521 1.877 1.847 1.877 1.847 1.994 2,871,845 1.9122 -5.88%
2015-05-27 0 0.680 0.670 0.680 0.630 0.880 12,658,400 8,524,800 0.6735 1.994 1.965 1.994 1.847 2.580 4,316,839 1.9748 -10.53%
2015-05-26 0 0.152 0.151 0.152 0.150 0.169 59,858,000 9,578,570 0.1600 2.229 2.214 2.229 2.199 2.478 4,082,623 2.3462 -7.32%
2015-05-22 0 0.164 0.163 0.164 0.152 0.172 63,586,000 10,434,202 0.1641 2.405 2.390 2.405 2.229 2.522 4,336,891 2.4059 7.89%
2015-05-21 0 0.152 0.152 0.153 0.142 0.160 44,936,000 6,785,928 0.1510 2.229 2.229 2.243 2.082 2.346 3,064,866 2.2141 5.56%
2015-05-20 0 0.144 0.143 0.144 0.139 0.147 20,690,020 2,957,744 0.1430 2.111 2.097 2.111 2.038 2.155 1,411,165 2.0960 0.70%
2015-05-19 0 0.143 0.141 0.143 0.136 0.146 23,596,000 3,308,910 0.1402 2.097 2.067 2.097 1.994 2.141 1,609,368 2.0560 0.70%
2015-05-18 0 0.142 0.140 0.142 0.133 0.148 15,388,000 2,165,348 0.1407 2.082 2.053 2.082 1.950 2.170 1,049,541 2.0631 -3.40%
2015-05-15 0 0.147 0.146 0.147 0.145 0.149 20,746,000 3,033,310 0.1462 2.155 2.141 2.155 2.126 2.185 1,414,984 2.1437 -0.68%
2015-05-14 0 0.148 0.145 0.148 0.145 0.150 25,796,000 3,801,552 0.1474 2.170 2.126 2.170 2.126 2.199 1,759,419 2.1607 0.68%
2015-05-13 0 0.147 0.147 0.148 0.145 0.150 12,156,000 1,793,314 0.1475 2.155 2.155 2.170 2.126 2.199 829,102 2.1630 0.68%
2015-05-12 0 0.146 0.146 0.149 0.145 0.153 25,452,000 3,739,102 0.1469 2.141 2.141 2.185 2.126 2.243 1,735,957 2.1539 -4.58%
2015-05-11 0 0.153 0.149 0.153 0.135 0.156 49,548,100 7,233,860 0.1460 2.243 2.185 2.243 1.979 2.287 3,379,435 2.1406 0.00%
2015-05-08 0 0.153 0.151 0.153 0.147 0.156 18,184,000 2,741,794 0.1508 2.243 2.214 2.243 2.155 2.287 1,240,242 2.2107 3.38%
2015-05-07 0 0.148 0.147 0.149 0.147 0.165 34,214,400 5,313,213 0.1553 2.170 2.155 2.185 2.155 2.419 2,333,598 2.2768 -5.73%
2015-05-06 0 0.157 0.156 0.158 0.156 0.168 44,716,000 7,268,590 0.1626 2.302 2.287 2.317 2.287 2.463 3,049,861 2.3833 -0.63%
2015-05-05 0 0.158 0.157 0.158 0.153 0.170 40,112,000 6,320,170 0.1576 2.317 2.302 2.317 2.243 2.492 2,735,844 2.3101 -4.82%
2015-05-04 0 0.166 0.165 0.166 0.142 0.190 215,880,000 37,074,004 0.1717 2.434 2.419 2.434 2.082 2.786 14,724,123 2.5179 17.73%
2015-04-30 0 0.141 0.141 0.142 0.135 0.144 43,738,000 6,135,556 0.1403 2.067 2.067 2.082 1.979 2.111 2,983,156 2.0567 1.44%
2015-04-29 0 0.139 0.137 0.138 0.129 0.146 69,418,000 9,432,942 0.1359 2.038 2.009 2.023 1.891 2.141 4,734,664 1.9923 6.92%
2015-04-28 0 0.130 0.130 0.131 0.125 0.141 67,824,030 9,009,973 0.1328 1.906 1.906 1.921 1.833 2.067 4,625,947 1.9477 1.56%
2015-04-27 0 0.128 0.128 0.129 0.112 0.153 196,937,120 26,080,667 0.1324 1.877 1.877 1.891 1.642 2.243 13,432,122 1.9417 -21.95%
2015-04-24 1 0.164 0.161 0.165 0.135 0.165 63,478,000 9,752,910 0.1536 2.405 2.361 2.419 1.979 2.419 4,329,525 2.2527 25.19%
2015-04-23 0 0.131 0.131 0.134 0.130 0.139 28,788,000 3,911,988 0.1359 1.921 1.921 1.965 1.906 2.038 1,963,489 1.9924 -2.24%
2015-04-22 0 0.134 0.133 0.134 0.128 0.141 25,142,000 3,340,524 0.1329 1.965 1.950 1.965 1.877 2.067 1,714,813 1.9480 0.00%
2015-04-21 0 0.134 0.134 0.135 0.128 0.142 28,042,000 3,804,612 0.1357 1.965 1.965 1.979 1.877 2.082 1,912,608 1.9892 6.35%
2015-04-20 0 0.126 0.126 0.127 0.126 0.142 29,670,000 3,915,890 0.1320 1.847 1.847 1.862 1.847 2.082 2,023,646 1.9351 -8.03%
2015-04-17 0 0.137 0.137 0.138 0.114 0.143 85,644,000 11,062,956 0.1292 2.009 2.009 2.023 1.671 2.097 5,841,360 1.8939 18.10%
2015-04-16 0 0.116 0.115 0.116 0.113 0.118 9,824,000 1,140,524 0.1161 1.701 1.686 1.701 1.657 1.730 670,047 1.7022 2.65%
2015-04-15 0 0.113 0.113 0.115 0.112 0.117 14,974,000 1,711,046 0.1143 1.657 1.657 1.686 1.642 1.715 1,021,304 1.6754 -0.88%
2015-04-14 0 0.114 0.114 0.115 0.110 0.120 25,550,000 2,923,418 0.1144 1.671 1.671 1.686 1.613 1.759 1,742,641 1.6776 -5.79%
2015-04-13 0 0.121 0.120 0.122 0.115 0.123 33,178,000 3,950,014 0.1191 1.774 1.759 1.789 1.686 1.803 2,262,910 1.7455 7.08%
2015-04-10 0 0.113 0.113 0.115 0.112 0.119 13,798,000 1,575,428 0.1142 1.657 1.657 1.686 1.642 1.745 941,094 1.6740 -1.74%
2015-04-09 0 0.115 0.115 0.116 0.111 0.126 24,704,000 2,827,664 0.1145 1.686 1.686 1.701 1.627 1.847 1,684,939 1.6782 -4.96%
2015-04-08 0 0.121 0.121 0.124 0.104 0.128 38,558,000 4,473,798 0.1160 1.774 1.774 1.818 1.525 1.877 2,629,853 1.7012 15.24%
2015-04-02 0 0.105 0.105 0.107 0.102 0.107 10,948,000 1,147,388 0.1048 1.539 1.539 1.569 1.495 1.569 746,710 1.5366 3.96%
2015-04-01 0 0.101 0.101 0.104 0.097 0.107 14,000,000 1,443,032 0.1031 1.481 1.481 1.525 1.422 1.569 954,872 1.5112 2.02%
2015-03-31 0 0.099 0.098 0.099 0.099 0.101 7,916,000 789,222 0.0997 1.452 1.437 1.452 1.452 1.481 539,912 1.4618 -2.94%
2015-03-30 0 0.102 0.102 0.103 0.098 0.106 6,134,000 626,696 0.1022 1.495 1.495 1.510 1.437 1.554 418,370 1.4979 -2.86%
2015-03-27 0 0.105 0.105 0.107 0.101 0.109 2,826,000 296,746 0.1050 1.539 1.539 1.569 1.481 1.598 192,748 1.5396 -1.87%
2015-03-26 0 0.107 0.106 0.108 0.104 0.108 4,898,000 518,792 0.1059 1.569 1.554 1.583 1.525 1.583 334,069 1.5529 -2.73%
2015-03-25 0 0.110 0.108 0.110 0.106 0.118 13,296,000 1,470,816 0.1106 1.613 1.583 1.613 1.554 1.730 906,855 1.6219 -2.65%
2015-03-24 0 0.113 0.113 0.115 0.110 0.116 6,836,000 770,708 0.1127 1.657 1.657 1.686 1.613 1.701 466,250 1.6530 -2.59%
2015-03-23 0 0.116 0.115 0.117 0.115 0.124 5,176,000 613,832 0.1186 1.701 1.686 1.715 1.686 1.818 353,030 1.7388 -3.33%
2015-03-20 0 0.120 0.118 0.120 0.113 0.122 9,674,000 1,132,450 0.1171 1.759 1.730 1.759 1.657 1.789 659,816 1.7163 3.45%
2015-03-19 0 0.116 0.116 0.120 0.113 0.125 7,274,000 872,370 0.1199 1.701 1.701 1.759 1.657 1.833 496,124 1.7584 0.87%
2015-03-18 0 0.115 0.115 0.117 0.110 0.120 8,774,000 1,010,364 0.1152 1.686 1.686 1.715 1.613 1.759 598,432 1.6884 -0.86%
2015-03-17 0 0.116 0.116 0.117 0.113 0.128 15,803,000 1,855,324 0.1174 1.701 1.701 1.715 1.657 1.877 1,077,846 1.7213 -6.45%
2015-03-16 0 0.124 0.122 0.123 0.101 0.131 90,080,000 11,053,478 0.1227 1.818 1.789 1.803 1.481 1.921 6,143,918 1.7991 14.81%
2015-03-13 0 0.108 0.107 0.108 0.099 0.116 55,388,000 6,005,542 0.1084 1.583 1.569 1.583 1.452 1.701 3,777,746 1.5897 9.09%
2015-03-12 0 0.099 0.097 0.100 0.096 0.101 2,798,000 277,776 0.0993 1.452 1.422 1.466 1.408 1.481 190,838 1.4556 2.06%
2015-03-11 0 0.097 0.097 0.098 0.096 0.098 2,294,000 222,726 0.0971 1.422 1.422 1.437 1.408 1.437 156,463 1.4235 -3.00%
2015-03-10 0 0.100 0.100 0.101 0.091 0.102 22,086,000 2,190,922 0.0992 1.466 1.466 1.481 1.334 1.495 1,506,378 1.4544 9.89%
2015-03-09 0 0.091 0.090 0.093 0.090 0.091 734,000 66,690 0.0909 1.334 1.320 1.364 1.320 1.334 50,063 1.3321 0.00%
2015-03-06 0 0.091 0.091 0.093 0.090 0.092 2,164,000 197,832 0.0914 1.334 1.334 1.364 1.320 1.349 147,596 1.3404 0.00%
2015-03-05 0 0.091 0.090 0.091 0.090 0.094 3,484,000 318,062 0.0913 1.334 1.320 1.334 1.320 1.378 237,627 1.3385 -3.19%
2015-03-04 0 0.094 0.093 0.094 0.093 0.094 950,000 89,274 0.0940 1.378 1.364 1.378 1.364 1.378 64,795 1.3778 -1.05%
2015-03-03 0 0.095 0.094 0.095 0.092 0.098 2,300,000 219,244 0.0953 1.393 1.378 1.393 1.349 1.437 156,872 1.3976 -4.04%
2015-03-02 0 0.099 0.098 0.100 0.097 0.101 1,398,000 138,076 0.0988 1.452 1.437 1.466 1.422 1.481 95,351 1.4481 -2.94%
2015-02-27 0 0.102 0.100 0.102 0.099 0.102 11,946,000 1,201,530 0.1006 1.495 1.466 1.495 1.452 1.495 814,778 1.4747 3.03%
2015-02-26 0 0.099 0.098 0.100 0.091 0.102 48,890,000 4,812,350 0.0984 1.452 1.437 1.466 1.334 1.495 3,334,549 1.4432 3.12%
2015-02-25 0 0.096 0.096 0.097 0.092 0.103 5,486,000 531,268 0.0968 1.408 1.408 1.422 1.349 1.510 374,173 1.4198 -6.80%
2015-02-24 0 0.103 0.101 0.104 0.085 0.105 23,936,000 2,383,142 0.0996 1.510 1.481 1.525 1.246 1.539 1,632,558 1.4598 7.29%
2015-02-23 0 0.096 0.095 0.098 0.080 0.099 26,062,000 2,390,712 0.0917 1.408 1.393 1.437 1.173 1.452 1,777,562 1.3449 6.67%
2015-02-18 0 0.090 0.089 0.090 0.080 0.093 40,864,000 3,541,284 0.0867 1.320 1.305 1.320 1.173 1.364 2,787,134 1.2706 -8.16%
2015-02-17 0 0.098 0.096 0.098 0.094 0.098 4,640,000 450,018 0.0970 1.437 1.408 1.437 1.378 1.437 316,472 1.4220 1.03%
2015-02-16 0 0.097 0.096 0.097 0.090 0.098 5,302,000 501,946 0.0947 1.422 1.408 1.422 1.320 1.437 361,624 1.3880 5.43%
2015-02-13 0 0.092 0.092 0.094 0.091 0.093 1,204,000 110,038 0.0914 1.349 1.349 1.378 1.334 1.364 82,119 1.3400 -1.08%
2015-02-12 0 0.093 0.093 0.094 0.092 0.095 556,000 51,684 0.0930 1.364 1.364 1.378 1.349 1.393 37,922 1.3629 0.00%
2015-02-11 0 0.093 0.093 0.095 0.091 0.097 2,794,000 258,388 0.0925 1.364 1.364 1.393 1.334 1.422 190,565 1.3559 -1.06%
2015-02-10 0 0.094 0.094 0.095 0.093 0.095 6,790,000 632,108 0.0931 1.378 1.378 1.393 1.364 1.393 463,113 1.3649 0.00%
2015-02-09 0 0.094 0.092 0.096 0.091 0.096 6,130,000 574,764 0.0938 1.378 1.349 1.408 1.334 1.408 418,097 1.3747 -2.08%
2015-02-06 0 0.096 0.095 0.096 0.093 0.103 16,684,000 1,591,222 0.0954 1.408 1.393 1.408 1.364 1.510 1,137,934 1.3983 -1.03%
2015-02-05 0 0.097 0.095 0.097 0.094 0.099 21,716,000 2,097,658 0.0966 1.422 1.393 1.422 1.378 1.452 1,481,143 1.4162 -2.02%
2015-02-04 0 0.099 0.098 0.099 0.099 0.106 39,776,000 3,987,676 0.1003 1.452 1.437 1.452 1.452 1.554 2,712,927 1.4699 -1.00%
2015-02-03 0 0.100 0.100 0.101 0.100 0.106 28,910,000 2,918,036 0.1009 1.466 1.466 1.481 1.466 1.554 1,971,810 1.4799 -1.96%
2015-02-02 0 0.102 0.100 0.102 0.100 0.117 50,540,000 5,362,562 0.1061 1.495 1.466 1.495 1.466 1.715 3,447,087 1.5557 -5.56%
2015-01-30 0 0.108 0.105 0.108 0.103 0.130 124,638,000 14,129,116 0.1134 1.583 1.539 1.583 1.510 1.906 8,500,951 1.6621 -10.00%
2015-01-29 0 0.120 0.116 0.120 0.114 0.123 73,750,000 8,946,408 0.1213 1.759 1.701 1.759 1.671 1.803 5,030,128 1.7786 0.00%
2015-01-28 0 0.120 0.118 0.121 0.117 0.121 1,576,000 189,046 0.1200 1.759 1.730 1.774 1.715 1.774 107,491 1.7587 0.00%
2015-01-27 0 0.120 0.118 0.121 0.117 0.121 5,902,000 704,096 0.1193 1.759 1.730 1.774 1.715 1.774 402,547 1.7491 0.84%
2015-01-26 0 0.119 0.118 0.119 0.104 0.124 9,842,000 1,158,110 0.1177 1.745 1.730 1.745 1.525 1.818 671,275 1.7252 11.21%
2015-01-23 0 0.107 0.107 0.110 0.106 0.111 2,552,000 277,984 0.1089 1.569 1.569 1.613 1.554 1.627 174,059 1.5971 -0.93%
2015-01-22 0 0.108 0.106 0.108 0.104 0.108 2,594,000 274,234 0.1057 1.583 1.554 1.583 1.525 1.583 176,924 1.5500 0.93%
2015-01-21 0 0.107 0.105 0.107 0.104 0.108 1,466,000 156,630 0.1068 1.569 1.539 1.569 1.525 1.583 99,989 1.5665 1.90%
2015-01-20 0 0.105 0.105 0.107 0.103 0.107 2,204,000 233,334 0.1059 1.539 1.539 1.569 1.510 1.569 150,324 1.5522 0.96%
2015-01-19 0 0.104 0.104 0.105 0.101 0.110 8,840,000 909,706 0.1029 1.525 1.525 1.539 1.481 1.613 602,933 1.5088 -6.31%
2015-01-16 0 0.111 0.108 0.113 0.108 0.112 774,000 85,664 0.1107 1.627 1.583 1.657 1.583 1.642 52,791 1.6227 -0.89%
2015-01-15 0 0.112 0.111 0.112 0.110 0.113 3,164,000 354,286 0.1120 1.642 1.627 1.642 1.613 1.657 215,801 1.6417 -0.88%
2015-01-14 0 0.113 0.113 0.114 0.112 0.115 1,596,000 181,058 0.1134 1.657 1.657 1.671 1.642 1.686 108,855 1.6633 -2.59%
2015-01-13 0 0.116 0.115 0.118 0.114 0.116 1,984,000 229,068 0.1155 1.701 1.686 1.730 1.671 1.701 135,319 1.6928 0.00%
2015-01-12 0 0.116 0.115 0.116 0.112 0.116 400,000 45,822 0.1146 1.701 1.686 1.701 1.642 1.701 27,282 1.6796 0.87%
2015-01-09 0 0.115 0.115 0.116 0.112 0.116 438,000 50,250 0.1147 1.686 1.686 1.701 1.642 1.701 29,874 1.6821 -0.86%
2015-01-08 0 0.116 0.116 0.118 0.116 0.119 2,354,000 275,778 0.1172 1.701 1.701 1.730 1.701 1.745 160,555 1.7177 -0.85%
2015-01-07 0 0.117 0.116 0.118 0.113 0.119 2,214,000 260,176 0.1175 1.715 1.701 1.730 1.657 1.745 151,006 1.7229 2.63%
2015-01-06 0 0.114 0.114 0.116 0.108 0.117 2,250,000 255,806 0.1137 1.671 1.671 1.701 1.583 1.715 153,462 1.6669 1.79%
2015-01-05 0 0.112 0.111 0.114 0.107 0.112 3,410,000 372,286 0.1092 1.642 1.627 1.671 1.569 1.642 232,579 1.6007 0.90%
2015-01-02 0 0.111 0.112 0.114 0.104 0.118 6,062,000 678,642 0.1120 1.627 1.642 1.671 1.525 1.730 413,459 1.6414 -3.48%
2014-12-31 0 0.115 0.117 0.118 0.113 0.117 1,172,000 133,096 0.1136 1.686 1.715 1.730 1.657 1.715 79,936 1.6650 -0.86%
2014-12-30 0 0.116 0.115 0.117 0.113 0.118 906,000 102,848 0.1135 1.701 1.686 1.715 1.657 1.730 61,794 1.6644 0.00%
2014-12-29 0 0.116 0.115 0.117 0.113 0.119 7,052,000 815,562 0.1156 1.701 1.686 1.715 1.657 1.745 480,983 1.6956 -0.85%
2014-12-24 0 0.117 0.114 0.120 0.113 0.120 1,960,000 226,772 0.1157 1.715 1.671 1.759 1.657 1.759 133,682 1.6964 0.00%
2014-12-23 0 0.117 0.116 0.117 0.115 0.118 1,828,000 212,448 0.1162 1.715 1.701 1.715 1.686 1.730 124,679 1.7040 -0.85%
2014-12-22 0 0.118 0.117 0.119 0.118 0.122 5,522,000 661,438 0.1198 1.730 1.715 1.745 1.730 1.789 376,629 1.7562 -1.67%
2014-12-19 0 0.120 0.119 0.120 0.112 0.127 19,922,000 2,359,520 0.1184 1.759 1.745 1.759 1.642 1.862 1,358,783 1.7365 3.45%
2014-12-18 0 0.116 0.112 0.116 0.111 0.118 12,262,000 1,410,536 0.1150 1.701 1.642 1.701 1.627 1.730 836,331 1.6866 0.00%
2014-12-17 0 0.116 0.116 0.118 0.115 0.120 6,696,000 784,472 0.1172 1.701 1.701 1.730 1.686 1.759 456,702 1.7177 -2.52%
2014-12-16 0 0.119 0.119 0.120 0.116 0.130 24,182,000 2,914,622 0.1205 1.745 1.745 1.759 1.701 1.906 1,649,336 1.7671 -9.16%
2014-12-15 0 0.131 0.131 0.133 0.126 0.139 6,746,000 890,296 0.1320 1.921 1.921 1.950 1.847 2.038 460,112 1.9350 3.97%
2014-12-12 0 0.126 0.126 0.127 0.126 0.129 2,056,000 261,426 0.1272 1.847 1.847 1.862 1.847 1.891 140,230 1.8643 -3.08%
2014-12-11 0 0.130 0.127 0.130 0.126 0.133 7,580,000 975,014 0.1286 1.906 1.862 1.906 1.847 1.950 516,995 1.8859 -1.52%
2014-12-10 0 0.132 0.131 0.132 0.123 0.136 13,562,000 1,730,884 0.1276 1.935 1.921 1.935 1.803 1.994 924,998 1.8712 3.94%
2014-12-09 0 0.127 0.126 0.127 0.124 0.135 14,344,000 1,839,744 0.1283 1.862 1.847 1.862 1.818 1.979 978,334 1.8805 -5.93%
2014-12-08 0 0.135 0.135 0.138 0.135 0.138 9,110,000 1,240,456 0.1362 1.979 1.979 2.023 1.979 2.023 621,349 1.9964 -0.74%
2014-12-05 0 0.136 0.134 0.136 0.134 0.140 19,512,000 2,663,730 0.1365 1.994 1.965 1.994 1.965 2.053 1,330,818 2.0016 -3.55%
2014-12-04 0 0.141 0.140 0.141 0.140 0.145 20,086,000 2,831,720 0.1410 2.067 2.053 2.067 2.053 2.126 1,369,968 2.0670 -1.40%
2014-12-03 0 0.143 0.142 0.144 0.142 0.147 11,496,000 1,642,292 0.1429 2.097 2.082 2.111 2.082 2.155 784,086 2.0945 -1.38%
2014-12-02 0 0.145 0.145 0.146 0.142 0.148 8,498,000 1,227,108 0.1444 2.126 2.126 2.141 2.082 2.170 579,607 2.1171 0.00%
2014-12-01 0 0.145 0.144 0.145 0.143 0.154 14,936,000 2,189,076 0.1466 2.126 2.111 2.126 2.097 2.258 1,018,712 2.1489 -3.33%
2014-11-28 0 0.150 0.149 0.150 0.147 0.159 51,110,000 7,728,582 0.1512 2.199 2.185 2.199 2.155 2.331 3,485,964 2.2171 -3.85%
2014-11-27 0 0.156 0.154 0.156 0.152 0.169 47,350,000 7,439,520 0.1571 2.287 2.258 2.287 2.229 2.478 3,229,513 2.3036 -1.27%
2014-11-26 0 0.158 0.157 0.158 0.154 0.168 125,258,000 20,045,816 0.1600 2.317 2.302 2.317 2.258 2.463 8,543,238 2.3464 -0.63%
2014-11-25 0 0.159 0.158 0.159 0.156 0.163 19,370,000 3,066,540 0.1583 2.331 2.317 2.331 2.287 2.390 1,321,133 2.3211 -1.85%
2014-11-24 0 0.162 0.162 0.163 0.160 0.174 19,890,000 3,283,990 0.1651 2.375 2.375 2.390 2.346 2.551 1,356,600 2.4208 -4.71%
2014-11-21 0 0.170 0.169 0.170 0.162 0.177 62,902,000 10,659,376 0.1695 2.492 2.478 2.492 2.375 2.595 4,290,239 2.4846 5.59%
2014-11-20 0 0.161 0.160 0.163 0.160 0.184 75,338,000 13,017,628 0.1728 2.361 2.346 2.390 2.346 2.698 5,138,438 2.5334 -12.02%
2014-11-19 0 0.183 0.182 0.183 0.148 0.184 177,506,000 29,609,200 0.1668 2.683 2.668 2.683 2.170 2.698 12,106,819 2.4457 20.39%
2014-11-18 0 0.152 0.151 0.152 0.139 0.153 52,494,000 7,696,532 0.1466 2.229 2.214 2.229 2.038 2.243 3,580,360 2.1497 6.29%
2014-11-17 0 0.143 0.140 0.143 0.140 0.148 25,006,000 3,555,830 0.1422 2.097 2.053 2.097 2.053 2.170 1,705,537 2.0849 -4.03%
2014-11-14 0 0.149 0.149 0.150 0.143 0.150 19,834,000 2,906,800 0.1466 2.185 2.185 2.199 2.097 2.199 1,352,781 2.1488 2.05%
2014-11-13 0 0.146 0.143 0.146 0.141 0.149 18,946,000 2,756,100 0.1455 2.141 2.097 2.141 2.067 2.185 1,292,214 2.1329 0.69%
2014-11-12 0 0.145 0.143 0.145 0.141 0.150 23,514,000 3,387,744 0.1441 2.126 2.097 2.126 2.067 2.199 1,603,775 2.1124 -3.33%
2014-11-11 0 0.150 0.148 0.150 0.146 0.154 17,400,000 2,592,304 0.1490 2.199 2.170 2.199 2.141 2.258 1,186,769 2.1843 -1.96%
2014-11-10 0 0.153 0.150 0.153 0.146 0.159 42,410,000 6,520,182 0.1537 2.243 2.199 2.243 2.141 2.331 2,892,579 2.2541 3.38%
2014-11-07 0 0.148 0.147 0.148 0.146 0.158 12,752,000 1,907,560 0.1496 2.170 2.155 2.170 2.141 2.317 869,752 2.1932 -3.90%
2014-11-06 0 0.154 0.151 0.154 0.148 0.157 23,736,000 3,602,144 0.1518 2.258 2.214 2.258 2.170 2.302 1,618,917 2.2250 4.05%
2014-11-05 0 0.148 0.145 0.148 0.140 0.149 11,828,000 1,705,604 0.1442 2.170 2.126 2.170 2.053 2.185 806,730 2.1142 3.50%
2014-11-04 0 0.143 0.143 0.144 0.138 0.147 26,550,000 3,777,278 0.1423 2.097 2.097 2.111 2.023 2.155 1,810,846 2.0859 4.38%
2014-11-03 0 0.137 0.135 0.137 0.133 0.142 33,592,000 4,606,260 0.1371 2.009 1.979 2.009 1.950 2.082 2,291,147 2.0105 -6.16%
2014-10-31 0 0.146 0.143 0.146 0.141 0.147 35,444,000 5,093,396 0.1437 2.141 2.097 2.141 2.067 2.155 2,417,463 2.1069 0.69%
2014-10-30 0 0.145 0.142 0.144 0.142 0.161 92,146,000 13,875,036 0.1506 2.126 2.082 2.111 2.082 2.361 6,284,830 2.2077 -5.23%
2014-10-29 0 0.153 0.150 0.153 0.147 0.156 41,090,000 6,232,656 0.1517 2.243 2.199 2.243 2.155 2.287 2,802,549 2.2239 1.32%
2014-10-28 0 0.151 0.150 0.151 0.140 0.151 50,206,000 7,342,020 0.1462 2.214 2.199 2.214 2.053 2.214 3,424,307 2.1441 2.72%
2014-10-27 0 0.147 0.145 0.147 0.135 0.147 61,800,000 8,574,616 0.1387 2.155 2.126 2.155 1.979 2.155 4,215,077 2.0343 1.38%
2014-10-24 0 0.145 0.142 0.145 0.138 0.154 58,732,000 8,533,396 0.1453 2.126 2.082 2.126 2.023 2.258 4,005,824 2.1302 -4.61%
2014-10-23 0 0.152 0.151 0.153 0.150 0.162 37,728,000 5,738,684 0.1521 2.229 2.214 2.243 2.199 2.375 2,573,243 2.2301 -6.17%
2014-10-22 0 0.162 0.160 0.162 0.158 0.165 15,894,000 2,569,584 0.1617 2.375 2.346 2.375 2.317 2.419 1,084,052 2.3704 1.89%
2014-10-21 0 0.159 0.156 0.159 0.156 0.167 25,394,000 4,063,370 0.1600 2.331 2.287 2.331 2.287 2.448 1,732,001 2.3461 -4.22%
2014-10-20 0 0.166 0.163 0.166 0.163 0.180 45,788,000 7,814,364 0.1707 2.434 2.390 2.434 2.390 2.639 3,122,976 2.5022 -4.60%
2014-10-17 0 0.174 0.173 0.175 0.170 0.204 84,556,000 15,772,774 0.1865 2.551 2.536 2.566 2.492 2.991 5,767,153 2.7349 -10.77%
2014-10-16 0 0.195 0.195 0.196 0.192 0.207 106,414,000 21,061,544 0.1979 2.859 2.859 2.874 2.815 3.035 7,257,981 2.9018 -1.02%
2014-10-15 0 0.197 0.194 0.197 0.175 0.204 175,116,000 32,227,808 0.1840 2.888 2.844 2.888 2.566 2.991 11,943,809 2.6983 12.57%
2014-10-14 0 0.175 0.173 0.175 0.170 0.191 31,400,000 5,555,174 0.1769 2.566 2.536 2.566 2.492 2.800 2,141,641 2.5939 -6.42%
2014-10-13 0 0.187 0.186 0.188 0.183 0.208 123,240,000 23,959,512 0.1944 2.742 2.727 2.756 2.683 3.050 8,405,600 2.8504 -10.95%
2014-10-10 0 0.210 0.205 0.210 0.204 0.213 20,196,000 4,185,902 0.2073 3.079 3.006 3.079 2.991 3.123 1,377,471 3.0388 0.00%
2014-10-09 0 0.210 0.210 0.212 0.209 0.221 32,572,000 6,904,428 0.2120 3.079 3.079 3.108 3.064 3.240 2,221,577 3.1079 -1.87%
2014-10-08 0 0.214 0.214 0.215 0.206 0.218 126,390,000 26,201,652 0.2073 3.138 3.138 3.152 3.020 3.196 8,620,446 3.0395 2.39%
2014-10-07 0 0.209 0.208 0.213 0.208 0.229 46,368,000 10,249,998 0.2211 3.064 3.050 3.123 3.050 3.358 3,162,535 3.2411 -3.24%
2014-10-06 0 0.216 0.215 0.216 0.212 0.234 58,058,000 13,021,344 0.2243 3.167 3.152 3.167 3.108 3.431 3,959,853 3.2883 2.37%
2014-10-03 0 0.211 0.213 0.214 0.204 0.215 11,130,000 2,355,594 0.2116 3.094 3.123 3.138 2.991 3.152 759,123 3.1030 2.43%
2014-09-30 0 0.206 0.206 0.207 0.205 0.212 20,282,000 4,235,556 0.2088 3.020 3.020 3.035 3.006 3.108 1,383,336 3.0618 -1.90%
2014-09-29 0 0.210 0.210 0.211 0.205 0.212 33,908,000 7,122,156 0.2100 3.079 3.079 3.094 3.006 3.108 2,312,699 3.0796 -0.94%
2014-09-26 0 0.212 0.212 0.213 0.200 0.214 15,844,000 3,279,674 0.2070 3.108 3.108 3.123 2.932 3.138 1,080,642 3.0349 4.43%
2014-09-25 0 0.203 0.203 0.204 0.201 0.217 20,480,000 4,310,402 0.2105 2.976 2.976 2.991 2.947 3.182 1,396,841 3.0858 -6.02%
2014-09-24 0 0.216 0.215 0.217 0.209 0.218 33,452,000 7,125,224 0.2130 3.167 3.152 3.182 3.064 3.196 2,281,598 3.1229 1.41%
2014-09-23 0 0.213 0.212 0.213 0.212 0.240 121,800,000 27,720,888 0.2276 3.123 3.108 3.123 3.108 3.519 8,307,385 3.3369 -4.05%
2014-09-22 0 0.222 0.221 0.222 0.208 0.223 50,048,000 10,921,380 0.2182 3.255 3.240 3.255 3.050 3.270 3,413,530 3.1994 1.83%
2014-09-19 0 0.218 0.216 0.218 0.214 0.228 61,172,000 13,538,680 0.2213 3.196 3.167 3.196 3.138 3.343 4,172,244 3.2449 -1.36%
2014-09-18 0 0.221 0.220 0.221 0.220 0.265 262,482,000 63,960,020 0.2437 3.240 3.226 3.240 3.226 3.885 17,902,618 3.5727 -5.96%
2014-09-17 0 0.235 0.232 0.235 0.230 0.237 6,774,000 1,586,150 0.2342 3.445 3.402 3.445 3.372 3.475 462,022 3.4331 1.29%
2014-09-16 0 0.232 0.232 0.233 0.227 0.238 28,920,000 6,741,060 0.2331 3.402 3.402 3.416 3.328 3.489 1,972,492 3.4175 -2.52%
2014-09-15 0 0.238 0.236 0.238 0.215 0.239 49,500,000 11,533,826 0.2330 3.489 3.460 3.489 3.152 3.504 3,376,154 3.4163 5.78%
2014-09-12 0 0.225 0.225 0.228 0.225 0.242 16,590,000 3,879,590 0.2339 3.299 3.299 3.343 3.299 3.548 1,131,523 3.4286 -5.06%
2014-09-11 0 0.237 0.234 0.237 0.234 0.243 37,014,000 8,855,060 0.2392 3.475 3.431 3.475 3.431 3.563 2,524,545 3.5076 -0.42%
2014-09-10 0 0.238 0.237 0.239 0.231 0.247 18,502,000 4,447,434 0.2404 3.489 3.475 3.504 3.387 3.621 1,261,931 3.5243 1.71%
2014-09-08 0 0.234 0.233 0.235 0.230 0.240 9,764,000 2,293,242 0.2349 3.431 3.416 3.445 3.372 3.519 665,955 3.4435 -0.85%
2014-09-05 0 0.236 0.235 0.236 0.226 0.260 72,536,000 17,735,358 0.2445 3.460 3.445 3.460 3.314 3.812 4,947,327 3.5848 -5.60%
2014-09-04 0 0.250 0.250 0.255 0.236 0.260 98,354,000 24,510,368 0.2492 3.665 3.665 3.739 3.460 3.812 6,708,247 3.6538 3.73%
2014-09-03 0 0.241 0.241 0.243 0.235 0.285 63,798,000 16,573,106 0.2598 3.533 3.533 3.563 3.445 4.179 4,351,351 3.8087 -3.21%
2014-09-02 0 0.249 0.249 0.250 0.244 0.310 163,190,000 45,227,416 0.2771 3.651 3.651 3.665 3.577 4.545 11,130,395 4.0634 -7.78%
2014-09-01 0 0.270 0.265 0.270 0.234 0.300 48,936,000 12,657,718 0.2587 3.959 3.885 3.959 3.431 4.398 3,337,686 3.7924 14.41%
2014-08-29 0 0.236 0.234 0.236 0.228 0.236 6,358,000 1,475,288 0.2320 3.460 3.431 3.460 3.343 3.460 433,648 3.4020 1.29%
2014-08-28 0 0.233 0.230 0.233 0.230 0.242 10,058,000 2,359,236 0.2346 3.416 3.372 3.416 3.372 3.548 686,007 3.4391 -3.32%
2014-08-27 0 0.241 0.239 0.241 0.239 0.250 27,690,000 6,782,266 0.2449 3.533 3.504 3.533 3.504 3.665 1,888,600 3.5912 -1.63%
2014-08-26 0 0.245 0.243 0.245 0.242 0.249 18,136,000 4,418,174 0.2436 3.592 3.563 3.592 3.548 3.651 1,236,968 3.5718 0.82%
2014-08-25 0 0.243 0.241 0.243 0.238 0.250 28,022,000 6,769,136 0.2416 3.563 3.533 3.563 3.489 3.665 1,911,244 3.5417 -0.41%
2014-08-22 0 0.244 0.244 0.246 0.243 0.275 27,496,000 7,015,568 0.2551 3.577 3.577 3.607 3.563 4.032 1,875,368 3.7409 -4.31%
2014-08-21 0 0.255 0.255 0.260 0.250 0.260 4,706,000 1,192,200 0.2533 3.739 3.739 3.812 3.665 3.812 320,973 3.7143 -1.92%
2014-08-20 0 0.260 0.255 0.260 0.249 0.275 57,708,000 15,321,070 0.2655 3.812 3.739 3.812 3.651 4.032 3,935,982 3.8926 4.42%
2014-08-19 0 0.249 0.248 0.249 0.229 0.260 59,504,000 14,683,564 0.2468 3.651 3.636 3.651 3.358 3.812 4,058,478 3.6180 9.21%
2014-08-18 0 0.228 0.228 0.230 0.226 0.242 32,988,000 7,670,480 0.2325 3.343 3.343 3.372 3.314 3.548 2,249,951 3.4092 6.05%
2014-08-15 0 0.215 0.214 0.215 0.212 0.218 14,058,000 3,006,106 0.2138 3.152 3.138 3.152 3.108 3.196 958,828 3.1352 0.94%
2014-08-14 0 0.213 0.213 0.214 0.210 0.233 23,992,000 5,368,968 0.2238 3.123 3.123 3.138 3.079 3.416 1,636,377 3.2810 -4.91%
2014-08-13 0 0.224 0.223 0.224 0.222 0.229 8,084,000 1,814,258 0.2244 3.284 3.270 3.284 3.255 3.358 551,370 3.2905 -1.32%
2014-08-12 0 0.227 0.225 0.227 0.225 0.228 5,120,000 1,156,258 0.2258 3.328 3.299 3.328 3.299 3.343 349,210 3.3111 0.44%
2014-08-11 0 0.226 0.225 0.226 0.210 0.241 9,608,000 2,206,210 0.2296 3.314 3.299 3.314 3.079 3.533 655,315 3.3666 -2.59%
2014-08-08 0 0.232 0.228 0.232 0.228 0.234 6,872,000 1,580,074 0.2299 3.402 3.343 3.402 3.343 3.431 468,706 3.3711 0.87%
2014-08-07 0 0.230 0.228 0.230 0.224 0.232 9,494,000 2,161,094 0.2276 3.372 3.343 3.372 3.284 3.402 647,539 3.3374 1.32%
2014-08-06 0 0.227 0.223 0.227 0.221 0.243 29,454,000 6,750,232 0.2292 3.328 3.270 3.328 3.240 3.563 2,008,914 3.3601 -3.81%
2014-08-05 0 0.236 0.233 0.236 0.232 0.244 12,362,000 2,920,304 0.2362 3.460 3.416 3.460 3.402 3.577 843,152 3.4636 0.43%
2014-08-04 0 0.235 0.233 0.235 0.220 0.236 16,756,000 3,845,356 0.2295 3.445 3.416 3.445 3.226 3.460 1,142,845 3.3647 7.31%
2014-08-01 0 0.219 0.217 0.219 0.217 0.228 10,612,000 2,341,058 0.2206 3.211 3.182 3.211 3.182 3.343 723,793 3.2344 -2.23%
2014-07-31 0 0.224 0.218 0.224 0.211 0.237 51,906,000 11,768,720 0.2267 3.284 3.196 3.284 3.094 3.475 3,540,255 3.3243 6.67%
2014-07-30 0 0.210 0.211 0.213 0.197 0.211 16,590,000 3,379,808 0.2037 3.079 3.094 3.123 2.888 3.094 1,131,523 2.9870 7.14%
2014-07-29 0 0.196 0.195 0.196 0.193 0.198 3,420,000 668,850 0.1956 2.874 2.859 2.874 2.830 2.903 233,262 2.8674 1.03%
2014-07-28 0 0.194 0.193 0.197 0.185 0.217 7,522,000 1,498,170 0.1992 2.844 2.830 2.888 2.712 3.182 513,039 2.9202 -9.35%
2014-07-25 0 0.214 0.211 0.214 0.210 0.225 7,588,000 1,628,396 0.2146 3.138 3.094 3.138 3.079 3.299 517,541 3.1464 -1.83%
2014-07-24 0 0.218 0.216 0.218 0.216 0.226 9,898,000 2,182,904 0.2205 3.196 3.167 3.196 3.167 3.314 675,094 3.2335 -0.91%
2014-07-23 0 0.220 0.220 0.222 0.217 0.227 21,266,000 4,708,426 0.2214 3.226 3.226 3.255 3.182 3.328 1,450,450 3.2462 0.92%
2014-07-22 0 0.218 0.217 0.218 0.213 0.221 19,144,000 4,146,048 0.2166 3.196 3.182 3.196 3.123 3.240 1,305,719 3.1753 -1.36%
2014-07-21 0 0.221 0.221 0.222 0.203 0.255 52,436,000 12,307,662 0.2347 3.240 3.240 3.255 2.976 3.739 3,576,404 3.4414 9.41%
2014-07-18 0 0.202 0.202 0.204 0.198 0.205 11,936,000 2,408,780 0.2018 2.962 2.962 2.991 2.903 3.006 814,096 2.9588 1.00%
2014-07-17 0 0.200 0.197 0.200 0.197 0.202 5,056,000 1,008,022 0.1994 2.932 2.888 2.932 2.888 2.962 344,845 2.9231 1.52%
2014-07-16 0 0.197 0.194 0.197 0.193 0.200 3,478,000 685,052 0.1970 2.888 2.844 2.888 2.830 2.932 237,217 2.8879 1.03%
2014-07-15 0 0.195 0.195 0.196 0.178 0.197 7,374,000 1,379,376 0.1871 2.859 2.859 2.874 2.610 2.888 502,945 2.7426 8.33%
2014-07-14 0 0.180 0.178 0.180 0.176 0.182 838,000 149,294 0.1782 2.639 2.610 2.639 2.580 2.668 57,156 2.6120 0.56%
2014-07-11 0 0.179 0.179 0.182 0.173 0.183 11,974,000 2,170,658 0.1813 2.624 2.624 2.668 2.536 2.683 816,688 2.6579 2.29%
2014-07-10 0 0.175 0.173 0.178 0.175 0.175 500,000 87,500 0.1750 2.566 2.536 2.610 2.566 2.566 34,103 2.5658 0.57%
2014-07-09 0 0.174 0.171 0.177 0.173 0.178 2,212,000 386,326 0.1747 2.551 2.507 2.595 2.536 2.610 150,870 2.5607 -2.79%
2014-07-08 0 0.179 0.179 0.182 0.172 0.178 1,236,000 217,834 0.1762 2.624 2.624 2.668 2.522 2.610 84,302 2.5840 -0.56%
2014-07-07 0 0.180 0.180 0.184 0.179 0.180 1,458,000 262,310 0.1799 2.639 2.639 2.698 2.624 2.639 99,443 2.6378 0.56%
2014-07-04 0 0.179 0.178 0.180 0.176 0.179 930,000 165,180 0.1776 2.624 2.610 2.639 2.580 2.624 63,431 2.6041 0.00%
2014-07-03 0 0.179 0.178 0.180 0.177 0.180 2,182,000 390,854 0.1791 2.624 2.610 2.639 2.595 2.639 148,824 2.6263 0.00%
2014-07-02 0 0.179 0.176 0.179 0.179 0.180 1,080,000 194,322 0.1799 2.624 2.580 2.624 2.624 2.639 73,662 2.6380 0.00%
2014-06-30 0 0.179 0.176 0.180 0.172 0.181 48,474,000 8,508,284 0.1755 2.624 2.580 2.639 2.522 2.654 3,306,175 2.5735 3.47%
2014-06-27 0 0.173 0.175 0.176 0.170 0.170 40,000 6,800 0.1700 2.536 2.566 2.580 2.492 2.492 2,728 2.4925 -2.26%
2014-06-26 0 0.177 0.175 0.177 0.175 0.177 432,000 76,100 0.1762 2.595 2.566 2.595 2.566 2.595 29,465 2.5828 2.91%
2014-06-25 0 0.172 0.172 0.178 0.171 0.180 4,498,000 787,456 0.1751 2.522 2.522 2.610 2.507 2.639 306,787 2.5668 -4.44%
2014-06-24 0 0.180 0.180 0.185 0.178 0.182 360,000 64,984 0.1805 2.639 2.639 2.712 2.610 2.668 24,554 2.6466 -3.74%
2014-06-23 0 0.187 0.183 0.186 0.183 0.190 572,000 105,988 0.1853 2.742 2.683 2.727 2.683 2.786 39,013 2.7167 -0.53%
2014-06-20 0 0.188 0.188 0.191 0.187 0.193 838,000 159,830 0.1907 2.756 2.756 2.800 2.742 2.830 57,156 2.7964 0.53%
2014-06-19 0 0.187 0.186 0.189 0.187 0.192 1,482,000 280,292 0.1891 2.742 2.727 2.771 2.742 2.815 101,080 2.7730 -1.58%
2014-06-18 0 0.190 0.190 0.193 0.186 0.193 1,250,000 236,240 0.1890 2.786 2.786 2.830 2.727 2.830 85,256 2.7709 -2.06%
2014-06-17 0 0.194 0.191 0.194 0.187 0.197 3,684,000 711,106 0.1930 2.844 2.800 2.844 2.742 2.888 251,268 2.8301 2.11%
2014-06-16 0 0.190 0.188 0.190 0.178 0.194 11,572,000 2,161,314 0.1868 2.786 2.756 2.786 2.610 2.844 789,270 2.7384 5.56%
2014-06-13 0 0.180 0.180 0.182 0.179 0.185 538,000 96,918 0.1801 2.639 2.639 2.668 2.624 2.712 36,694 2.6412 -1.64%
2014-06-12 0 0.183 0.182 0.184 0.176 0.184 1,129,585 202,973 0.1797 2.683 2.668 2.698 2.580 2.698 77,043 2.6345 1.10%
2014-06-11 0 0.181 0.180 0.182 0.178 0.183 714,000 129,532 0.1814 2.654 2.639 2.668 2.610 2.683 48,698 2.6599 -1.09%
2014-06-10 0 0.183 0.178 0.183 0.178 0.185 886,000 160,764 0.1814 2.683 2.610 2.683 2.610 2.712 60,430 2.6603 2.23%
2014-06-09 0 0.179 0.179 0.184 0.178 0.191 4,694,000 870,572 0.1855 2.624 2.624 2.698 2.610 2.800 320,155 2.7192 -0.56%
2014-06-06 0 0.180 0.179 0.184 0.169 0.192 12,024,000 2,173,162 0.1807 2.639 2.624 2.698 2.478 2.815 820,098 2.6499 7.14%
2014-06-05 0 0.168 0.164 0.168 0.165 0.172 1,024,000 173,330 0.1693 2.463 2.405 2.463 2.419 2.522 69,842 2.4817 0.00%
2014-06-04 0 0.168 0.164 0.168 0.165 0.169 560,000 93,640 0.1672 2.463 2.405 2.463 2.419 2.478 38,195 2.4516 0.00%
2014-06-03 0 0.168 0.163 0.168 0.168 0.172 988,000 168,112 0.1702 2.463 2.390 2.463 2.463 2.522 67,387 2.4947 -1.18%
2014-05-30 0 0.170 0.163 0.170 0.162 0.170 1,992,000 329,212 0.1653 2.492 2.390 2.492 2.375 2.492 135,865 2.4231 1.19%
2014-05-29 0 0.168 0.164 0.168 0.159 0.169 1,728,000 284,374 0.1646 2.463 2.405 2.463 2.331 2.478 117,858 2.4128 3.70%
2014-05-28 0 0.162 0.162 0.166 0.161 0.166 72,000 11,638 0.1616 2.375 2.375 2.434 2.361 2.434 4,911 2.3699 1.25%
2014-05-27 0 0.160 0.160 0.164 0.157 0.161 1,884,000 299,770 0.1591 2.346 2.346 2.405 2.302 2.361 128,498 2.3329 1.27%
2014-05-26 0 0.158 0.156 0.158 0.155 0.158 666,000 104,520 0.1569 2.317 2.287 2.317 2.273 2.317 45,425 2.3010 -1.25%
2014-05-23 0 0.160 0.158 0.160 - - 0 0 - 2.346 2.317 2.346 - - 0 - -0.62%
2014-05-22 0 0.161 0.160 0.161 0.156 0.163 4,120,000 661,622 0.1606 2.361 2.346 2.361 2.287 2.390 281,005 2.3545 3.21%
2014-05-21 0 0.156 0.156 0.157 0.156 0.162 1,126,000 176,056 0.1564 2.287 2.287 2.302 2.287 2.375 76,799 2.2924 -1.89%
2014-05-20 0 0.159 0.157 0.159 0.149 0.163 6,822,000 1,071,078 0.1570 2.331 2.302 2.331 2.185 2.390 465,295 2.3019 7.43%
2014-05-19 0 0.148 0.146 0.153 0.148 0.156 4,002,000 605,912 0.1514 2.170 2.141 2.243 2.170 2.287 272,957 2.2198 -5.13%
2014-05-16 0 0.156 0.156 0.159 0.155 0.160 2,320,000 364,620 0.1572 2.287 2.287 2.331 2.273 2.346 158,236 2.3043 -2.50%
2014-05-15 0 0.160 0.160 0.161 0.159 0.161 5,548,000 885,202 0.1596 2.346 2.346 2.361 2.331 2.361 378,402 2.3393 0.00%
2014-05-14 0 0.160 0.160 0.161 0.158 0.175 10,056,000 1,627,956 0.1619 2.346 2.346 2.361 2.317 2.566 685,871 2.3736 -5.88%
2014-05-13 0 0.170 0.169 0.171 0.168 0.174 232,000 39,396 0.1698 2.492 2.478 2.507 2.463 2.551 15,824 2.4897 0.00%
2014-05-12 0 0.170 0.170 0.172 0.169 0.184 2,294,000 400,062 0.1744 2.492 2.492 2.522 2.478 2.698 156,463 2.5569 0.59%
2014-05-09 0 0.169 0.169 0.170 0.167 0.173 710,000 121,040 0.1705 2.478 2.478 2.492 2.448 2.536 48,426 2.4995 -0.59%
2014-05-08 0 0.170 0.165 0.170 0.161 0.173 1,670,000 283,404 0.1697 2.492 2.419 2.492 2.361 2.536 113,903 2.4881 1.80%
2014-05-07 0 0.167 0.166 0.167 0.166 0.178 5,590,000 956,796 0.1712 2.448 2.434 2.448 2.434 2.610 381,267 2.5095 -6.18%
2014-05-05 0 0.178 0.176 0.178 0.172 0.182 668,000 119,960 0.1796 2.610 2.580 2.610 2.522 2.668 45,561 2.6330 -1.11%
2014-05-02 0 0.180 0.180 0.181 0.171 0.180 308,000 55,410 0.1799 2.639 2.639 2.654 2.507 2.639 21,007 2.6377 -1.64%
2014-04-30 0 0.183 0.181 0.183 0.178 0.183 1,744,000 318,342 0.1825 2.683 2.654 2.683 2.610 2.683 118,950 2.6763 2.23%
2014-04-29 0 0.179 0.178 0.179 0.179 0.184 3,400,000 617,024 0.1815 2.624 2.610 2.624 2.624 2.698 231,897 2.6608 -2.72%
2014-04-28 0 0.184 0.181 0.184 0.180 0.190 2,600,000 483,134 0.1858 2.698 2.654 2.698 2.639 2.786 177,333 2.7244 -3.66%
2014-04-25 0 0.191 0.191 0.194 0.188 0.193 622,000 119,596 0.1923 2.800 2.800 2.844 2.756 2.830 42,424 2.8191 -1.04%
2014-04-24 0 0.193 0.193 0.194 0.192 0.197 652,000 125,906 0.1931 2.830 2.830 2.844 2.815 2.888 44,470 2.8313 -1.03%
2014-04-23 0 0.195 0.191 0.195 0.196 0.196 2,000 392 0.1960 2.859 2.800 2.859 2.874 2.874 136 2.8737 0.52%
2014-04-22 0 0.194 0.192 0.194 0.192 0.195 334,000 64,768 0.1939 2.844 2.815 2.844 2.815 2.859 22,781 2.8431 -1.02%
2014-04-17 0 0.196 0.192 0.196 0.192 0.197 716,000 139,224 0.1944 2.874 2.815 2.874 2.815 2.888 48,835 2.8509 1.03%
2014-04-16 0 0.194 0.193 0.194 0.193 0.196 1,086,000 210,794 0.1941 2.844 2.830 2.844 2.830 2.874 74,071 2.8458 1.04%
2014-04-15 0 0.192 0.192 0.193 0.191 0.198 2,056,000 396,616 0.1929 2.815 2.815 2.830 2.800 2.903 140,230 2.8283 -2.54%
2014-04-14 0 0.197 0.195 0.197 0.195 0.198 1,538,000 301,722 0.1962 2.888 2.859 2.888 2.859 2.903 104,899 2.8763 -0.51%
2014-04-11 0 0.198 0.198 0.199 0.195 0.204 4,292,000 840,412 0.1958 2.903 2.903 2.918 2.859 2.991 292,736 2.8709 -1.98%
2014-04-10 0 0.202 0.194 0.202 0.194 0.202 1,220,000 242,290 0.1986 2.962 2.844 2.962 2.844 2.962 83,210 2.9118 2.02%
2014-04-09 0 0.198 0.198 0.201 0.197 0.198 140,000 27,610 0.1972 2.903 2.903 2.947 2.888 2.903 9,549 2.8915 0.51%
2014-04-08 0 0.197 0.197 0.200 0.195 0.200 514,000 102,608 0.1996 2.888 2.888 2.932 2.859 2.932 35,057 2.9269 -0.51%
2014-04-07 0 0.198 0.196 0.198 0.195 0.202 574,000 114,346 0.1992 2.903 2.874 2.903 2.859 2.962 39,150 2.9207 -1.00%
2014-04-04 0 0.200 0.198 0.201 0.198 0.203 2,760,000 548,570 0.1988 2.932 2.903 2.947 2.903 2.976 188,246 2.9141 -0.99%
2014-04-03 0 0.202 0.200 0.202 0.200 0.205 1,876,000 382,250 0.2038 2.962 2.932 2.962 2.932 3.006 127,953 2.9874 1.51%
2014-04-02 0 0.199 0.199 0.200 0.198 0.201 1,020,000 204,662 0.2006 2.918 2.918 2.932 2.903 2.947 69,569 2.9418 -0.50%
2014-04-01 0 0.200 0.199 0.203 0.196 0.202 7,494,000 1,481,080 0.1976 2.932 2.918 2.976 2.874 2.962 511,129 2.8977 1.01%
2014-03-31 0 0.198 0.198 0.199 0.197 0.208 3,054,000 610,942 0.2000 2.903 2.903 2.918 2.888 3.050 208,298 2.9330 -1.00%
2014-03-28 0 0.200 0.196 0.200 0.195 0.200 582,000 114,842 0.1973 2.932 2.874 2.932 2.859 2.932 39,695 2.8931 0.50%
2014-03-27 0 0.199 0.197 0.199 0.195 0.200 1,364,000 268,024 0.1965 2.918 2.888 2.918 2.859 2.932 93,032 2.8810 -0.50%
2014-03-26 0 0.200 0.197 0.200 0.197 0.205 2,136,000 430,846 0.2017 2.932 2.888 2.932 2.888 3.006 145,686 2.9574 -0.99%
2014-03-25 0 0.202 0.200 0.202 0.197 0.202 652,000 129,216 0.1982 2.962 2.932 2.962 2.888 2.962 44,470 2.9057 -2.42%
2014-03-24 0 0.207 0.202 0.207 0.196 0.208 2,132,000 426,670 0.2001 3.035 2.962 3.035 2.874 3.050 145,413 2.9342 4.02%
2014-03-21 0 0.199 0.198 0.199 0.195 0.200 634,000 124,434 0.1963 2.918 2.903 2.918 2.859 2.932 43,242 2.8776 1.02%
2014-03-20 0 0.197 0.195 0.197 0.193 0.202 3,110,000 612,960 0.1971 2.888 2.859 2.888 2.830 2.962 212,118 2.8897 -2.48%
2014-03-19 0 0.202 0.202 0.205 0.198 0.213 1,980,000 397,432 0.2007 2.962 2.962 3.006 2.903 3.123 135,046 2.9429 0.00%
2014-03-18 0 0.202 0.198 0.202 0.192 0.209 4,650,000 938,550 0.2018 2.962 2.903 2.962 2.815 3.064 317,154 2.9593 -2.88%
2014-03-17 0 0.208 0.205 0.208 0.203 0.217 4,256,000 888,702 0.2088 3.050 3.006 3.050 2.976 3.182 290,281 3.0615 -2.35%
2014-03-14 0 0.213 0.211 0.213 0.211 0.218 4,088,000 873,854 0.2138 3.123 3.094 3.123 3.094 3.196 278,823 3.1341 0.00%
2014-03-13 0 0.213 0.213 0.214 0.203 0.216 6,880,000 1,463,396 0.2127 3.123 3.123 3.138 2.976 3.167 469,251 3.1186 3.40%
2014-03-12 0 0.206 0.204 0.206 0.206 0.209 2,544,000 527,646 0.2074 3.020 2.991 3.020 3.020 3.064 173,514 3.0409 -3.29%
2014-03-11 0 0.213 0.212 0.213 0.209 0.214 2,026,000 429,310 0.2119 3.123 3.108 3.123 3.064 3.138 138,184 3.1068 1.91%
2014-03-10 0 0.209 0.205 0.209 0.205 0.212 2,076,000 433,170 0.2087 3.064 3.006 3.064 3.006 3.108 141,594 3.0592 1.46%
2014-03-07 0 0.206 0.206 0.210 0.205 0.215 8,234,000 1,739,530 0.2113 3.020 3.020 3.079 3.006 3.152 561,601 3.0974 -1.44%
2014-03-06 0 0.209 0.209 0.213 0.200 0.216 3,384,000 706,950 0.2089 3.064 3.064 3.123 2.932 3.167 230,806 3.0630 2.45%
2014-03-05 0 0.204 0.202 0.204 0.199 0.205 894,000 180,319 0.2017 2.991 2.962 2.991 2.918 3.006 60,975 2.9572 -0.49%
2014-03-04 0 0.205 0.205 0.206 0.200 0.205 3,254,000 657,740 0.2021 3.006 3.006 3.020 2.932 3.006 221,939 2.9636 -0.49%
2014-03-03 0 0.206 0.202 0.206 0.200 0.218 7,502,000 1,548,820 0.2065 3.020 2.962 3.020 2.932 3.196 511,675 3.0270 1.48%
2014-02-28 0 0.203 0.203 0.206 0.193 0.210 9,356,000 1,892,648 0.2023 2.976 2.976 3.020 2.830 3.079 638,127 2.9659 3.57%
2014-02-27 0 0.196 0.195 0.197 0.188 0.197 870,000 167,412 0.1924 2.874 2.859 2.888 2.756 2.888 59,338 2.8213 0.00%
2014-02-26 0 0.196 0.192 0.198 0.192 0.200 1,122,000 218,648 0.1949 2.874 2.815 2.903 2.815 2.932 76,526 2.8572 1.03%
2014-02-25 0 0.194 0.188 0.194 0.191 0.198 976,000 189,932 0.1946 2.844 2.756 2.844 2.800 2.903 66,568 2.8532 -0.51%
2014-02-24 0 0.195 0.195 0.197 0.190 0.201 1,220,000 238,790 0.1957 2.859 2.859 2.888 2.786 2.947 83,210 2.8697 -1.52%
2014-02-21 0 0.198 0.197 0.201 0.192 0.204 3,798,000 748,994 0.1972 2.903 2.888 2.947 2.815 2.991 259,043 2.8914 1.02%
2014-02-20 0 0.196 0.195 0.196 0.196 0.200 1,814,000 359,012 0.1979 2.874 2.859 2.874 2.874 2.932 123,724 2.9017 -3.45%
2014-02-19 0 0.203 0.202 0.203 0.189 0.206 2,450,000 491,468 0.2006 2.976 2.962 2.976 2.771 3.020 167,103 2.9411 2.01%
2014-02-18 0 0.199 0.193 0.199 0.191 0.200 974,000 192,272 0.1974 2.918 2.830 2.918 2.800 2.932 66,432 2.8943 1.53%
2014-02-17 0 0.196 0.195 0.197 0.192 0.196 1,694,000 327,132 0.1931 2.874 2.859 2.888 2.815 2.874 115,539 2.8313 2.62%
2014-02-14 0 0.191 0.189 0.193 0.184 0.191 3,106,000 582,186 0.1874 2.800 2.771 2.830 2.698 2.800 211,845 2.7482 -2.05%
2014-02-13 0 0.195 0.190 0.195 0.182 0.195 1,698,000 326,962 0.1926 2.859 2.786 2.859 2.668 2.859 115,812 2.8232 1.56%
2014-02-12 0 0.192 0.192 0.197 0.185 0.203 758,000 145,530 0.1920 2.815 2.815 2.888 2.712 2.976 51,699 2.8149 0.00%
2014-02-11 0 0.192 0.190 0.192 0.189 0.195 484,000 93,360 0.1929 2.815 2.786 2.815 2.771 2.859 33,011 2.8281 1.59%
2014-02-10 0 0.189 0.186 0.191 0.189 0.196 488,000 92,918 0.1904 2.771 2.727 2.800 2.771 2.874 33,284 2.7917 -2.58%
2014-02-07 0 0.194 0.192 0.194 0.191 0.196 800,000 154,172 0.1927 2.844 2.815 2.844 2.800 2.874 54,564 2.8255 3.19%
2014-02-06 0 0.188 0.188 0.190 0.185 0.192 5,540,000 1,037,404 0.1873 2.756 2.756 2.786 2.712 2.815 377,856 2.7455 -2.59%
2014-02-05 0 0.193 0.191 0.192 0.190 0.208 5,430,000 1,088,248 0.2004 2.830 2.800 2.815 2.786 3.050 370,354 2.9384 -5.85%
2014-02-04 0 0.205 0.205 0.210 0.205 0.210 438,000 90,290 0.2061 3.006 3.006 3.079 3.006 3.079 29,874 3.0224 -1.44%
2014-01-30 0 0.208 0.208 0.210 0.205 0.212 3,690,000 770,704 0.2089 3.050 3.050 3.079 3.006 3.108 251,677 3.0623 -3.26%
2014-01-29 0 0.215 0.213 0.219 0.215 0.230 2,652,000 578,600 0.2182 3.152 3.123 3.211 3.152 3.372 180,880 3.1988 -4.87%
2014-01-28 0 0.226 0.222 0.226 0.211 0.227 5,156,000 1,111,104 0.2155 3.314 3.255 3.314 3.094 3.328 351,666 3.1595 8.65%
2014-01-27 0 0.208 0.208 0.210 0.208 0.211 2,444,000 511,154 0.2091 3.050 3.050 3.079 3.050 3.094 166,693 3.0664 -3.70%
2014-01-24 0 0.216 0.215 0.218 0.210 0.223 2,390,000 515,238 0.2156 3.167 3.152 3.196 3.079 3.270 163,010 3.1608 -2.70%
2014-01-23 0 0.222 0.219 0.224 0.220 0.222 1,420,000 313,760 0.2210 3.255 3.211 3.284 3.226 3.255 96,851 3.2396 -0.45%
2014-01-22 0 0.223 0.216 0.223 0.215 0.225 3,542,000 783,360 0.2212 3.270 3.167 3.270 3.152 3.299 241,583 3.2426 2.76%
2014-01-21 0 0.217 0.215 0.217 0.208 0.218 3,468,000 744,532 0.2147 3.182 3.152 3.182 3.050 3.196 236,535 3.1477 1.40%
2014-01-20 0 0.214 0.215 0.216 0.214 0.220 2,904,000 629,414 0.2167 3.138 3.152 3.167 3.138 3.226 198,068 3.1778 -3.60%
2014-01-17 0 0.222 0.222 0.224 0.221 0.223 1,086,000 241,042 0.2220 3.255 3.255 3.284 3.240 3.270 74,071 3.2542 -1.77%
2014-01-16 0 0.226 0.223 0.227 0.222 0.227 1,924,000 430,632 0.2238 3.314 3.270 3.328 3.255 3.328 131,227 3.2816 -0.44%
2014-01-15 0 0.227 0.224 0.229 0.223 0.228 2,910,000 652,574 0.2243 3.328 3.284 3.358 3.270 3.343 198,477 3.2879 -2.16%
2014-01-14 0 0.232 0.224 0.232 0.220 0.232 2,946,000 667,184 0.2265 3.402 3.284 3.402 3.226 3.402 200,932 3.3204 0.87%
2014-01-13 0 0.230 0.224 0.231 0.224 0.234 920,000 207,394 0.2254 3.372 3.284 3.387 3.284 3.431 62,749 3.3052 0.88%
2014-01-10 0 0.228 0.225 0.230 0.225 0.230 1,620,000 369,198 0.2279 3.343 3.299 3.372 3.299 3.372 110,492 3.3414 -0.87%
2014-01-09 0 0.230 0.226 0.230 0.223 0.230 1,852,000 417,684 0.2255 3.372 3.314 3.372 3.270 3.372 126,316 3.3067 2.68%
2014-01-08 0 0.224 0.224 0.226 0.223 0.227 2,446,000 549,038 0.2245 3.284 3.284 3.314 3.270 3.328 166,830 3.2910 -0.88%
2014-01-07 0 0.226 0.224 0.227 0.220 0.227 1,754,000 393,906 0.2246 3.314 3.284 3.328 3.226 3.328 119,632 3.2927 -0.44%
2014-01-06 0 0.227 0.223 0.227 0.223 0.230 3,564,000 802,398 0.2251 3.328 3.270 3.328 3.270 3.372 243,083 3.3009 0.00%
2014-01-03 0 0.227 0.226 0.229 0.226 0.234 2,230,000 508,446 0.2280 3.328 3.314 3.358 3.314 3.431 152,097 3.3429 -2.16%
2014-01-02 0 0.232 0.231 0.232 0.228 0.238 1,172,000 269,690 0.2301 3.402 3.387 3.402 3.343 3.489 79,936 3.3738 0.43%
2013-12-31 0 0.231 0.231 0.233 0.227 0.236 3,718,000 866,632 0.2331 3.387 3.387 3.416 3.328 3.460 253,587 3.4175 1.76%
2013-12-30 0 0.227 0.227 0.229 0.225 0.230 1,216,000 277,974 0.2286 3.328 3.328 3.358 3.299 3.372 82,937 3.3516 -1.73%
2013-12-27 0 0.231 0.226 0.231 0.223 0.231 2,434,000 548,938 0.2255 3.387 3.314 3.387 3.270 3.387 166,011 3.3066 -0.43%
2013-12-24 0 0.232 0.229 0.232 0.228 0.232 914,000 210,850 0.2307 3.402 3.358 3.402 3.343 3.402 62,339 3.3823 0.87%
2013-12-23 0 0.230 0.226 0.229 0.221 0.239 1,502,000 342,120 0.2278 3.372 3.314 3.358 3.240 3.504 102,444 3.3396 0.00%
2013-12-20 0 0.230 0.230 0.233 0.228 0.235 3,542,000 816,058 0.2304 3.372 3.372 3.416 3.343 3.445 241,583 3.3780 -2.13%
2013-12-19 0 0.235 0.231 0.235 0.232 0.241 3,264,000 769,240 0.2357 3.445 3.387 3.445 3.402 3.533 222,622 3.4554 -1.26%
2013-12-18 0 0.238 0.237 0.239 0.235 0.243 2,550,000 602,414 0.2362 3.489 3.475 3.504 3.445 3.563 173,923 3.4637 -1.24%
2013-12-17 0 0.241 0.239 0.241 0.240 0.244 774,000 186,328 0.2407 3.533 3.504 3.533 3.519 3.577 52,791 3.5296 0.00%
2013-12-16 0 0.241 0.241 0.243 0.230 0.245 43,572,000 10,413,578 0.2390 3.533 3.533 3.563 3.372 3.592 2,971,834 3.5041 1.69%
2013-12-13 0 0.237 0.237 0.239 0.233 0.241 8,996,000 2,131,996 0.2370 3.475 3.475 3.504 3.416 3.533 613,573 3.4747 -2.07%
2013-12-12 0 0.242 0.242 0.243 0.239 0.246 8,478,000 2,052,994 0.2422 3.548 3.548 3.563 3.504 3.607 578,243 3.5504 0.41%
2013-12-11 0 0.241 0.240 0.241 0.240 0.260 65,286,000 16,334,100 0.2502 3.533 3.519 3.533 3.519 3.812 4,452,840 3.6682 -1.63%
2013-12-10 0 0.245 0.244 0.246 0.240 0.247 16,098,000 3,940,462 0.2448 3.592 3.577 3.607 3.519 3.621 1,097,966 3.5889 0.82%
2013-12-09 0 0.243 0.243 0.245 0.239 0.246 13,636,000 3,318,764 0.2434 3.563 3.563 3.592 3.504 3.607 930,045 3.5684 0.41%
2013-12-06 0 0.242 0.241 0.242 0.240 0.246 4,908,000 1,191,946 0.2429 3.548 3.533 3.548 3.519 3.607 334,751 3.5607 0.00%
2013-12-05 0 0.242 0.241 0.242 0.235 0.255 37,806,000 9,333,320 0.2469 3.548 3.533 3.548 3.445 3.739 2,578,563 3.6196 0.00%
2013-12-04 0 0.242 0.242 0.245 0.242 0.250 12,558,000 3,085,512 0.2457 3.548 3.548 3.592 3.548 3.665 856,520 3.6024 -1.22%
2013-12-03 0 0.245 0.245 0.246 0.241 0.255 66,823,214 16,443,105 0.2461 3.592 3.592 3.607 3.533 3.739 4,557,686 3.6078 -0.81%
2013-12-02 0 0.247 0.247 0.248 0.241 0.248 4,076,000 992,372 0.2435 3.621 3.621 3.636 3.533 3.636 278,004 3.5696 0.00%
2013-11-29 0 0.247 0.245 0.247 0.241 0.249 3,242,000 792,068 0.2443 3.621 3.592 3.621 3.533 3.651 221,121 3.5821 1.23%
2013-11-28 0 0.244 0.243 0.245 0.241 0.244 2,704,000 656,558 0.2428 3.577 3.563 3.592 3.533 3.577 184,427 3.5600 -0.41%
2013-11-27 0 0.245 0.245 0.246 0.243 0.250 3,240,000 792,222 0.2445 3.592 3.592 3.607 3.563 3.665 220,985 3.5850 -1.61%
2013-11-26 0 0.249 0.245 0.249 0.245 0.250 6,202,000 1,540,862 0.2484 3.651 3.592 3.651 3.592 3.665 423,008 3.6426 -0.40%
2013-11-25 0 0.250 0.248 0.250 0.238 0.255 21,780,000 5,359,508 0.2461 3.665 3.636 3.665 3.489 3.739 1,485,508 3.6079 5.93%
2013-11-22 0 0.236 0.236 0.237 0.234 0.245 26,686,000 6,343,490 0.2377 3.460 3.460 3.475 3.431 3.592 1,820,122 3.4852 -1.26%
2013-11-21 0 0.239 0.239 0.240 0.234 0.245 9,611,626 2,292,814 0.2385 3.504 3.504 3.519 3.431 3.592 655,562 3.4975 -1.24%
2013-11-20 0 0.242 0.241 0.242 0.238 0.249 31,848,000 7,743,650 0.2431 3.548 3.533 3.548 3.489 3.651 2,172,197 3.5649 1.68%
2013-11-19 0 0.238 0.238 0.240 0.238 0.265 91,740,000 22,777,348 0.2483 3.489 3.489 3.519 3.489 3.885 6,257,138 3.6402 -10.19%
2013-11-18 0 0.265 0.260 0.265 0.250 0.270 61,152,000 15,910,790 0.2602 3.885 3.812 3.885 3.665 3.959 4,170,880 3.8147 6.00%
2013-11-15 0 0.250 0.247 0.249 0.246 0.255 44,000,154 10,948,360 0.2488 3.665 3.621 3.651 3.607 3.739 3,001,036 3.6482 1.63%
2013-11-14 0 0.246 0.245 0.248 0.245 0.255 13,878,000 3,456,138 0.2490 3.607 3.592 3.636 3.592 3.739 946,551 3.6513 -1.60%
2013-11-13 0 0.250 0.250 0.255 0.247 0.260 29,478,000 7,420,396 0.2517 3.665 3.665 3.739 3.621 3.812 2,010,551 3.6907 1.21%
2013-11-12 0 0.247 0.247 0.248 0.241 0.285 82,616,000 21,324,768 0.2581 3.621 3.621 3.636 3.533 4.179 5,634,835 3.7845 -6.79%
2013-11-11 0 0.265 0.260 0.265 0.260 0.280 44,440,000 12,027,200 0.2706 3.885 3.812 3.885 3.812 4.105 3,031,036 3.9680 0.00%
2013-11-08 0 0.265 0.260 0.265 0.260 0.280 31,016,000 8,319,250 0.2682 3.885 3.812 3.885 3.812 4.105 2,115,450 3.9326 -1.85%
2013-11-07 0 0.270 0.265 0.270 0.250 0.270 39,208,000 10,276,020 0.2621 3.959 3.885 3.959 3.665 3.959 2,674,187 3.8427 3.85%
2013-11-06 0 0.260 0.255 0.260 0.255 0.270 4,424,000 1,153,430 0.2607 3.812 3.739 3.812 3.739 3.959 301,739 3.8226 -1.89%
2013-11-05 0 0.265 0.255 0.265 0.255 0.280 6,806,000 1,784,860 0.2622 3.885 3.739 3.885 3.739 4.105 464,204 3.8450 0.00%
2013-11-04 0 0.265 0.260 0.270 0.265 0.280 1,072,000 286,740 0.2675 3.885 3.812 3.959 3.885 4.105 73,116 3.9217 -5.36%
2013-11-01 0 0.280 0.265 0.280 0.265 0.280 1,378,000 373,390 0.2710 4.105 3.885 4.105 3.885 4.105 93,987 3.9728 3.70%
2013-10-31 0 0.270 0.265 0.270 0.265 0.285 1,504,000 408,780 0.2718 3.959 3.885 3.959 3.885 4.179 102,581 3.9850 -1.82%
2013-10-30 0 0.275 0.275 0.280 0.270 0.300 3,970,000 1,118,770 0.2818 4.032 4.032 4.105 3.959 4.398 270,774 4.1317 0.00%
2013-10-29 0 0.275 0.270 0.275 0.255 0.275 13,584,000 3,651,130 0.2688 4.032 3.959 4.032 3.739 4.032 926,498 3.9408 5.77%
2013-10-28 0 0.260 0.255 0.260 0.232 0.300 35,218,000 9,469,720 0.2689 3.812 3.739 3.812 3.402 4.398 2,402,048 3.9424 10.17%
2013-10-25 0 0.236 0.236 0.238 0.236 0.248 1,890,000 452,556 0.2394 3.460 3.460 3.489 3.460 3.636 128,908 3.5107 0.43%
2013-10-24 0 0.235 0.235 0.240 0.235 0.241 902,000 213,172 0.2363 3.445 3.445 3.519 3.445 3.533 61,521 3.4650 -2.89%
2013-10-23 0 0.242 0.240 0.243 0.232 0.243 3,312,000 797,114 0.2407 3.548 3.519 3.563 3.402 3.563 225,895 3.5287 4.31%
2013-10-22 0 0.232 0.232 0.235 0.229 0.235 1,018,000 236,474 0.2323 3.402 3.402 3.445 3.358 3.445 69,433 3.4058 0.87%
2013-10-21 0 0.230 0.229 0.233 0.228 0.238 1,598,000 368,262 0.2305 3.372 3.358 3.416 3.343 3.489 108,992 3.3788 -0.86%
2013-10-18 0 0.232 0.232 0.234 0.226 0.232 3,068,000 705,900 0.2301 3.402 3.402 3.431 3.314 3.402 209,253 3.3734 2.65%
2013-10-17 0 0.226 0.224 0.226 0.223 0.229 2,784,000 627,274 0.2253 3.314 3.284 3.314 3.270 3.358 189,883 3.3035 -0.88%
2013-10-16 0 0.228 0.227 0.228 0.225 0.232 3,608,000 825,026 0.2287 3.343 3.328 3.343 3.299 3.402 246,084 3.3526 -2.98%
2013-10-15 0 0.235 0.233 0.235 0.232 0.236 1,634,000 382,514 0.2341 3.445 3.416 3.445 3.402 3.460 111,447 3.4322 -1.26%
2013-10-11 0 0.238 0.238 0.240 0.237 0.241 1,940,000 463,320 0.2388 3.489 3.489 3.519 3.475 3.533 132,318 3.5016 -0.83%
2013-10-10 0 0.240 0.239 0.241 0.236 0.242 2,050,000 492,480 0.2402 3.519 3.504 3.533 3.460 3.548 139,821 3.5222 -1.23%
2013-10-09 0 0.243 0.242 0.244 0.243 0.246 584,000 142,818 0.2446 3.563 3.548 3.577 3.563 3.607 39,832 3.5855 -0.82%
2013-10-08 0 0.245 0.243 0.246 0.242 0.248 1,732,000 423,292 0.2444 3.592 3.563 3.607 3.548 3.636 118,131 3.5832 -0.41%
2013-10-07 0 0.246 0.246 0.247 0.245 0.250 988,000 243,318 0.2463 3.607 3.607 3.621 3.592 3.665 67,387 3.6108 -1.60%
2013-10-04 0 0.250 0.246 0.250 0.243 0.250 1,296,000 317,714 0.2451 3.665 3.607 3.665 3.563 3.665 88,394 3.5943 0.00%
2013-10-03 0 0.250 0.248 0.255 0.248 0.260 3,116,000 783,142 0.2513 3.665 3.636 3.739 3.636 3.812 212,527 3.6849 -5.66%
2013-10-02 0 0.265 0.255 0.265 0.236 0.270 7,034,000 1,822,540 0.2591 3.885 3.739 3.885 3.460 3.959 479,755 3.7989 6.85%
2013-09-30 0 0.248 0.248 0.249 0.239 0.248 3,434,000 842,856 0.2454 3.636 3.636 3.651 3.504 3.636 234,216 3.5986 -0.40%
2013-09-27 0 0.249 0.249 0.250 0.245 0.255 8,146,000 2,041,498 0.2506 3.651 3.651 3.665 3.592 3.739 555,599 3.6744 -4.23%
2013-09-26 0 0.260 0.260 0.265 0.255 0.265 1,928,000 496,460 0.2575 3.812 3.812 3.885 3.739 3.885 131,499 3.7754 0.00%
2013-09-25 0 0.260 0.260 0.265 0.260 0.265 4,496,000 1,178,220 0.2621 3.812 3.812 3.885 3.812 3.885 306,650 3.8422 -1.89%
2013-09-24 0 0.265 0.260 0.265 0.260 0.270 1,436,000 381,220 0.2655 3.885 3.812 3.885 3.812 3.959 97,943 3.8923 1.92%
2013-09-23 0 0.260 0.260 0.265 0.260 0.265 2,544,000 665,220 0.2615 3.812 3.812 3.885 3.812 3.885 173,514 3.8338 -1.89%
2013-09-19 0 0.265 0.260 0.265 0.260 0.280 13,570,000 3,679,840 0.2712 3.885 3.812 3.885 3.812 4.105 925,544 3.9759 0.00%
2013-09-18 0 0.265 0.255 0.265 0.260 0.265 1,100,000 286,100 0.2601 3.885 3.739 3.885 3.812 3.885 75,026 3.8134 1.92%
2013-09-17 0 0.260 0.260 0.265 0.260 0.265 1,736,000 454,410 0.2618 3.812 3.812 3.885 3.812 3.885 118,404 3.8378 -1.89%
2013-09-16 0 0.265 0.260 0.265 0.260 0.265 2,122,000 558,100 0.2630 3.885 3.812 3.885 3.812 3.885 144,731 3.8561 1.92%
2013-09-13 0 0.260 0.260 0.265 0.260 0.265 1,008,000 263,250 0.2612 3.812 3.812 3.885 3.812 3.885 68,751 3.8290 0.00%
2013-09-12 0 0.260 0.260 0.265 0.255 0.270 5,288,000 1,398,630 0.2645 3.812 3.812 3.885 3.739 3.959 360,669 3.8779 0.00%
2013-09-11 0 0.260 0.260 0.265 0.255 0.265 8,784,000 2,288,060 0.2605 3.812 3.812 3.885 3.739 3.885 599,114 3.8191 -1.89%
2013-09-10 0 0.265 0.265 0.270 0.260 0.275 6,612,000 1,758,450 0.2659 3.885 3.885 3.959 3.812 4.032 450,972 3.8992 0.00%
2013-09-09 0 0.265 0.260 0.265 0.260 0.300 30,062,000 8,123,520 0.2702 3.885 3.812 3.885 3.812 4.398 2,050,383 3.9620 -1.85%
2013-09-06 0 0.270 0.265 0.270 0.265 0.305 18,414,000 5,219,210 0.2834 3.959 3.885 3.959 3.885 4.472 1,255,929 4.1557 -3.57%
2013-09-05 0 0.280 0.270 0.280 0.270 0.315 26,222,000 7,613,150 0.2903 4.105 3.959 4.105 3.959 4.618 1,788,475 4.2568 7.69%
2013-09-04 0 0.260 0.260 0.265 0.260 0.270 2,292,000 601,630 0.2625 3.812 3.812 3.885 3.812 3.959 156,326 3.8486 -1.89%
2013-09-03 0 0.265 0.265 0.270 0.265 0.275 1,316,000 355,330 0.2700 3.885 3.885 3.959 3.885 4.032 89,758 3.9588 0.00%
2013-09-02 0 0.265 0.265 0.270 0.265 0.275 2,404,000 645,730 0.2686 3.885 3.885 3.959 3.885 4.032 163,965 3.9382 -3.64%
2013-08-30 0 0.275 0.270 0.275 0.270 0.280 2,878,000 786,900 0.2734 4.032 3.959 4.032 3.959 4.105 196,294 4.0088 -1.79%
2013-08-29 0 0.280 0.275 0.285 0.275 0.280 496,000 138,360 0.2790 4.105 4.032 4.179 4.032 4.105 33,830 4.0899 1.82%
2013-08-28 0 0.275 0.275 0.280 0.275 0.280 1,690,000 465,550 0.2755 4.032 4.032 4.105 4.032 4.105 115,267 4.0389 0.00%
2013-08-27 0 0.275 0.275 0.280 0.275 0.280 1,012,000 282,010 0.2787 4.032 4.032 4.105 4.032 4.105 69,024 4.0857 -1.79%
2013-08-26 0 0.280 0.280 0.285 0.280 0.285 724,000 204,420 0.2823 4.105 4.105 4.179 4.105 4.179 49,381 4.1397 -1.75%
2013-08-23 0 0.285 0.280 0.290 0.275 0.290 4,940,000 1,385,340 0.2804 4.179 4.105 4.252 4.032 4.252 336,933 4.1116 1.79%
2013-08-22 0 0.280 0.275 0.280 0.275 0.285 8,938,000 2,533,090 0.2834 4.105 4.032 4.105 4.032 4.179 609,617 4.1552 -1.75%
2013-08-21 0 0.285 0.280 0.285 0.265 0.300 28,814,000 7,999,600 0.2776 4.179 4.105 4.179 3.885 4.398 1,965,263 4.0705 7.55%
2013-08-20 0 0.265 0.265 0.275 0.265 0.275 1,936,000 520,730 0.2690 3.885 3.885 4.032 3.885 4.032 132,045 3.9436 -3.64%
2013-08-19 0 0.275 0.270 0.275 0.270 0.275 1,426,000 388,070 0.2721 4.032 3.959 4.032 3.959 4.032 97,261 3.9900 0.00%
2013-08-16 0 0.275 0.270 0.275 0.265 0.275 1,804,000 489,730 0.2715 4.032 3.959 4.032 3.885 4.032 123,042 3.9802 0.00%
2013-08-15 0 0.275 0.270 0.275 0.270 0.275 1,346,000 367,220 0.2728 4.032 3.959 4.032 3.959 4.032 91,804 4.0000 0.00%
2013-08-13 0 0.275 0.270 0.275 0.270 0.275 1,596,000 433,820 0.2718 4.032 3.959 4.032 3.959 4.032 108,855 3.9853 1.85%
2013-08-12 0 0.270 0.270 0.280 0.265 0.280 2,070,000 559,170 0.2701 3.959 3.959 4.105 3.885 4.105 141,185 3.9606 0.00%
2013-08-09 0 0.270 0.270 0.275 0.270 0.275 842,000 229,720 0.2728 3.959 3.959 4.032 3.959 4.032 57,429 4.0001 -3.57%
2013-08-08 0 0.280 0.275 0.280 0.275 0.280 1,138,000 317,510 0.2790 4.105 4.032 4.105 4.032 4.105 77,617 4.0907 1.82%
2013-08-07 0 0.275 0.270 0.275 0.260 0.285 5,492,000 1,520,090 0.2768 4.032 3.959 4.032 3.812 4.179 374,583 4.0581 3.77%
2013-08-06 0 0.265 0.260 0.265 0.260 0.265 1,992,000 524,330 0.2632 3.885 3.812 3.885 3.812 3.885 135,865 3.8592 0.00%
2013-08-05 0 0.265 0.265 0.270 0.260 0.270 3,666,000 972,770 0.2653 3.885 3.885 3.959 3.812 3.959 250,040 3.8905 -1.85%
2013-08-02 0 0.270 0.270 0.275 0.270 0.275 2,000,000 544,710 0.2724 3.959 3.959 4.032 3.959 4.032 136,410 3.9932 -1.82%
2013-08-01 0 0.275 0.270 0.280 0.270 0.275 1,632,000 444,560 0.2724 4.032 3.959 4.105 3.959 4.032 111,311 3.9939 0.00%
2013-07-31 0 0.275 0.275 0.280 0.270 0.280 3,330,000 907,560 0.2725 4.032 4.032 4.105 3.959 4.105 227,123 3.9959 -1.79%
2013-07-30 0 0.280 0.275 0.280 0.275 0.280 1,940,000 536,440 0.2765 4.105 4.032 4.105 4.032 4.105 132,318 4.0542 0.00%
2013-07-29 0 0.280 0.280 0.285 0.275 0.285 1,884,000 527,490 0.2800 4.105 4.105 4.179 4.032 4.179 128,498 4.1050 -1.75%
2013-07-26 0 0.285 0.285 0.290 0.280 0.295 27,632,000 7,896,220 0.2858 4.179 4.179 4.252 4.105 4.325 1,884,644 4.1898 3.64%
2013-07-25 0 0.275 0.275 0.280 0.275 0.280 1,612,000 445,220 0.2762 4.032 4.032 4.105 4.032 4.105 109,947 4.0494 -1.79%
2013-07-24 0 0.280 0.275 0.280 0.275 0.290 10,532,000 2,968,260 0.2818 4.105 4.032 4.105 4.032 4.252 718,336 4.1321 -1.75%
2013-07-23 0 0.285 0.285 0.290 0.275 0.315 60,894,000 17,680,570 0.2903 4.179 4.179 4.252 4.032 4.618 4,153,283 4.2570 -6.56%
2013-07-22 0 0.305 0.300 0.305 0.300 0.315 13,590,000 4,150,000 0.3054 4.472 4.398 4.472 4.398 4.618 926,908 4.4773 -3.17%
2013-07-19 0 0.315 0.305 0.315 0.305 0.330 10,362,000 3,254,350 0.3141 4.618 4.472 4.618 4.472 4.838 706,742 4.6047 -3.08%
2013-07-18 0 0.325 0.315 0.320 0.315 0.330 11,808,000 3,820,890 0.3236 4.765 4.618 4.692 4.618 4.838 805,366 4.7443 0.00%
2013-07-17 0 0.325 0.315 0.325 0.305 0.325 18,020,000 5,708,250 0.3168 4.765 4.618 4.765 4.472 4.765 1,229,056 4.6444 4.84%
2013-07-16 0 0.310 0.310 0.315 0.310 0.335 7,866,000 2,475,280 0.3147 4.545 4.545 4.618 4.545 4.912 536,502 4.6137 -1.59%
2013-07-15 0 0.315 0.315 0.320 0.315 0.330 15,050,000 4,799,040 0.3189 4.618 4.618 4.692 4.618 4.838 1,026,487 4.6752 -4.55%
2013-07-12 0 0.330 0.330 0.335 0.325 0.360 27,210,000 9,077,350 0.3336 4.838 4.838 4.912 4.765 5.278 1,855,862 4.8912 -5.71%
2013-07-11 0 0.350 0.340 0.350 0.330 0.365 52,382,000 18,159,330 0.3467 5.132 4.985 5.132 4.838 5.352 3,572,721 5.0828 9.38%
2013-07-10 0 0.320 0.315 0.320 0.310 0.345 19,012,000 6,281,710 0.3304 4.692 4.618 4.692 4.545 5.058 1,296,716 4.8443 -7.25%
2013-07-09 0 0.345 0.340 0.345 0.335 0.345 5,822,000 1,972,840 0.3389 5.058 4.985 5.058 4.912 5.058 397,090 4.9682 1.47%
2013-07-08 0 0.340 0.335 0.340 0.325 0.350 6,514,000 2,176,070 0.3341 4.985 4.912 4.985 4.765 5.132 444,288 4.8979 3.03%
2013-07-05 0 0.330 0.325 0.330 0.330 0.350 8,838,000 3,017,450 0.3414 4.838 4.765 4.838 4.838 5.132 602,797 5.0057 -1.49%
2013-07-04 0 0.335 0.330 0.335 0.315 0.340 9,372,000 3,068,350 0.3274 4.912 4.838 4.912 4.618 4.985 639,218 4.8002 4.69%
2013-07-03 0 0.320 0.315 0.325 0.315 0.330 3,396,000 1,083,920 0.3192 4.692 4.618 4.765 4.618 4.838 231,625 4.6796 -1.54%
2013-07-02 0 0.325 0.325 0.330 0.315 0.325 1,826,000 585,100 0.3204 4.765 4.765 4.838 4.618 4.765 124,543 4.6980 0.00%
2013-06-28 0 0.325 0.320 0.325 0.310 0.325 7,526,000 2,389,080 0.3174 4.765 4.692 4.765 4.545 4.765 513,312 4.6542 0.00%
2013-06-27 0 0.325 0.320 0.325 0.320 0.330 3,074,000 989,420 0.3219 4.765 4.692 4.765 4.692 4.838 209,663 4.7191 0.00%
2013-06-26 0 0.325 0.320 0.325 0.320 0.335 7,340,000 2,381,040 0.3244 4.765 4.692 4.765 4.692 4.912 500,626 4.7561 -1.52%
2013-06-25 0 0.330 0.325 0.330 0.315 0.360 9,030,000 2,950,130 0.3267 4.838 4.765 4.838 4.618 5.278 615,892 4.7900 -5.71%
2013-06-24 0 0.350 0.340 0.350 0.325 0.350 3,852,000 1,294,120 0.3360 5.132 4.985 5.132 4.765 5.132 262,726 4.9257 2.94%
2013-06-21 0 0.340 0.340 0.345 0.315 0.350 8,432,000 2,865,320 0.3398 4.985 4.985 5.058 4.618 5.132 575,106 4.9822 4.62%
2013-06-20 0 0.325 0.325 0.330 0.325 0.335 3,190,000 1,048,080 0.3286 4.765 4.765 4.838 4.765 4.912 217,574 4.8171 -4.41%
2013-06-19 0 0.340 0.335 0.340 0.330 0.340 6,836,000 2,272,470 0.3324 4.985 4.912 4.985 4.838 4.985 466,250 4.8739 -1.45%
2013-06-18 0 0.345 0.325 0.345 0.325 0.360 9,762,000 3,352,180 0.3434 5.058 4.765 5.058 4.765 5.278 665,818 5.0347 -1.43%
2013-06-17 0 0.350 0.350 0.355 0.350 0.365 5,778,000 2,062,050 0.3569 5.132 5.132 5.205 5.132 5.352 394,089 5.2324 -4.11%
2013-06-14 0 0.365 0.365 0.370 0.355 0.385 17,192,000 6,404,110 0.3725 5.352 5.352 5.425 5.205 5.645 1,172,583 5.4615 0.00%
2013-06-13 0 0.365 0.360 0.365 0.335 0.370 10,856,000 3,879,720 0.3574 5.352 5.278 5.352 4.912 5.425 740,435 5.2398 0.00%
2013-06-11 0 0.365 0.360 0.365 0.355 0.375 16,186,000 5,895,430 0.3642 5.352 5.278 5.352 5.205 5.498 1,103,968 5.3402 2.82%
2013-06-10 0 0.355 0.345 0.350 0.335 0.360 17,550,000 6,137,010 0.3497 5.205 5.058 5.132 4.912 5.278 1,197,000 5.1270 9.23%
2013-06-07 0 0.325 0.320 0.330 0.320 0.345 10,544,000 3,467,480 0.3289 4.765 4.692 4.838 4.692 5.058 719,155 4.8216 0.00%
2013-06-06 0 0.325 0.325 0.330 0.320 0.340 6,548,000 2,136,000 0.3262 4.765 4.765 4.838 4.692 4.985 446,607 4.7827 -1.52%
2013-06-05 0 0.330 0.330 0.335 0.325 0.345 4,862,000 1,599,720 0.3290 4.838 4.838 4.912 4.765 5.058 331,613 4.8241 -1.49%
2013-06-04 0 0.335 0.335 0.340 0.330 0.375 10,390,000 3,541,220 0.3408 4.912 4.912 4.985 4.838 5.498 708,651 4.9971 -4.29%
2013-06-03 0 0.350 0.345 0.350 0.350 0.370 11,562,000 4,110,100 0.3555 5.132 5.058 5.132 5.132 5.425 788,588 5.2120 -1.41%
2013-05-31 0 0.355 0.355 0.360 0.335 0.365 16,166,000 5,676,030 0.3511 5.205 5.205 5.278 4.912 5.352 1,102,604 5.1478 -1.39%
2013-05-30 0 0.360 0.360 0.365 0.350 0.375 28,542,000 10,478,940 0.3671 5.278 5.278 5.352 5.132 5.498 1,946,711 5.3829 2.86%
2013-05-29 0 0.350 0.340 0.345 0.315 0.355 29,956,000 10,211,330 0.3409 5.132 4.985 5.058 4.618 5.205 2,043,153 4.9978 9.38%
2013-05-28 0 0.320 0.315 0.320 0.310 0.330 8,268,000 2,640,350 0.3193 4.692 4.618 4.692 4.545 4.838 563,920 4.6821 -1.54%
2013-05-27 0 0.325 0.325 0.330 0.285 0.335 30,330,000 9,735,050 0.3210 4.765 4.765 4.838 4.179 4.912 2,068,662 4.7060 10.17%
2013-05-24 0 0.295 0.290 0.295 0.280 0.295 5,538,000 1,594,970 0.2880 4.325 4.252 4.325 4.105 4.325 377,720 4.2226 0.00%
2013-05-23 0 0.295 0.285 0.295 0.285 0.300 9,852,000 2,869,410 0.2913 4.325 4.179 4.325 4.179 4.398 671,957 4.2702 -3.28%
2013-05-22 0 0.305 0.300 0.310 0.300 0.315 15,423,421 4,705,880 0.3051 4.472 4.398 4.545 4.398 4.618 1,051,956 4.4735 0.00%
2013-05-21 0 0.305 0.305 0.310 0.300 0.330 12,226,000 3,813,810 0.3119 4.472 4.472 4.545 4.398 4.838 833,876 4.5736 -6.15%
2013-05-20 0 0.325 0.320 0.325 0.320 0.340 8,846,000 2,883,110 0.3259 4.765 4.692 4.765 4.692 4.985 603,343 4.7786 -2.99%
2013-05-16 0 0.335 0.330 0.335 0.320 0.335 6,936,000 2,280,710 0.3288 4.912 4.838 4.912 4.692 4.912 473,071 4.8211 1.52%
2013-05-15 0 0.330 0.325 0.330 0.315 0.340 13,174,000 4,273,840 0.3244 4.838 4.765 4.838 4.618 4.985 898,534 4.7565 0.00%
2013-05-14 0 0.330 0.330 0.335 0.325 0.345 10,652,000 3,542,410 0.3326 4.838 4.838 4.912 4.765 5.058 726,521 4.8759 -2.94%
2013-05-13 0 0.340 0.340 0.345 0.335 0.350 6,114,000 2,084,010 0.3409 4.985 4.985 5.058 4.912 5.132 417,006 4.9976 -2.86%
2013-05-10 0 0.350 0.350 0.355 0.340 0.350 9,972,000 3,467,880 0.3478 5.132 5.132 5.205 4.985 5.132 680,142 5.0988 0.00%
2013-05-09 0 0.350 0.345 0.350 0.335 0.365 17,240,000 6,004,730 0.3483 5.132 5.058 5.132 4.912 5.352 1,175,856 5.1067 0.00%
2013-05-08 0 0.350 0.350 0.355 0.350 0.380 17,910,000 6,398,430 0.3573 5.132 5.132 5.205 5.132 5.571 1,221,554 5.2379 -6.67%
2013-05-07 0 0.375 0.370 0.375 0.360 0.390 15,698,000 5,831,830 0.3715 5.498 5.425 5.498 5.278 5.718 1,070,684 5.4468 1.35%
2013-05-06 0 0.370 0.365 0.370 0.365 0.410 50,496,000 19,496,860 0.3861 5.425 5.352 5.425 5.352 6.011 3,444,086 5.6610 1.37%
2013-05-03 0 0.365 0.365 0.370 0.320 0.380 60,860,000 22,087,940 0.3629 5.352 5.352 5.425 4.692 5.571 4,150,964 5.3212 10.61%
2013-05-02 0 0.330 0.325 0.330 0.320 0.350 26,092,000 8,624,610 0.3305 4.838 4.765 4.838 4.692 5.132 1,779,608 4.8464 -5.71%
2013-04-30 0 0.350 0.350 0.355 0.335 0.390 105,238,000 38,118,810 0.3622 5.132 5.132 5.205 4.912 5.718 7,177,771 5.3107 2.94%
2013-04-29 0 0.340 0.340 0.345 0.260 0.370 133,318,000 43,898,730 0.3293 4.985 4.985 5.058 3.812 5.425 9,092,971 4.8278 30.77%
2013-04-26 0 0.260 0.260 0.265 0.260 0.270 10,002,000 2,662,050 0.2662 3.812 3.812 3.885 3.812 3.959 682,188 3.9022 0.00%
2013-04-25 0 0.260 0.260 0.265 0.250 0.275 21,912,000 5,751,940 0.2625 3.812 3.812 3.885 3.665 4.032 1,494,511 3.8487 -5.45%
2013-04-24 0 0.275 0.270 0.275 0.265 0.290 47,430,000 13,245,100 0.2793 4.032 3.959 4.032 3.885 4.252 3,234,969 4.0944 0.00%
2013-04-23 0 0.275 0.270 0.275 0.219 0.300 184,140,000 48,281,578 0.2622 4.032 3.959 4.032 3.211 4.398 12,559,292 3.8443 26.73%
2013-04-22 0 0.217 0.215 0.217 0.212 0.228 56,854,000 12,502,932 0.2199 3.182 3.152 3.182 3.108 3.343 3,877,734 3.2243 -3.13%
2013-04-19 0 0.224 0.224 0.225 0.220 0.227 18,544,000 4,170,988 0.2249 3.284 3.284 3.299 3.226 3.328 1,264,796 3.2978 0.90%
2013-04-18 0 0.222 0.221 0.222 0.219 0.224 7,412,000 1,640,334 0.2213 3.255 3.240 3.255 3.211 3.284 505,536 3.2447 0.91%
2013-04-17 0 0.220 0.221 0.222 0.218 0.230 37,844,000 8,472,920 0.2239 3.226 3.240 3.255 3.196 3.372 2,581,155 3.2826 -2.65%
2013-04-16 0 0.226 0.226 0.228 0.224 0.243 76,386,000 17,649,006 0.2311 3.314 3.314 3.343 3.284 3.563 5,209,917 3.3876 -5.83%
2013-04-15 0 0.240 0.239 0.240 0.228 0.242 238,694,000 54,119,846 0.2267 3.519 3.504 3.519 3.343 3.548 16,280,155 3.3243 3.45%
2013-04-12 0 0.232 0.230 0.232 0.229 0.234 2,676,000 619,246 0.2314 3.402 3.372 3.402 3.358 3.431 182,517 3.3928 2.65%
2013-04-11 0 0.226 0.223 0.227 0.222 0.229 1,814,005 409,153 0.2256 3.314 3.270 3.328 3.255 3.358 123,724 3.3070 0.00%
2013-04-10 0 0.226 0.220 0.226 0.217 0.227 2,062,005 457,857 0.2220 3.314 3.226 3.314 3.182 3.328 140,639 3.2555 0.44%
2013-04-09 0 0.225 0.221 0.225 0.207 0.228 5,478,000 1,202,174 0.2195 3.299 3.240 3.299 3.035 3.343 373,628 3.2176 9.22%
2013-04-08 0 0.206 0.205 0.206 0.203 0.208 1,542,000 316,136 0.2050 3.020 3.006 3.020 2.976 3.050 105,172 3.0059 0.00%
2013-04-05 0 0.206 0.206 0.207 0.202 0.208 2,122,000 436,034 0.2055 3.020 3.020 3.035 2.962 3.050 144,731 3.0127 0.49%
2013-04-03 0 0.205 0.205 0.209 0.200 0.209 2,068,000 422,758 0.2044 3.006 3.006 3.064 2.932 3.064 141,048 2.9973 -0.49%
2013-04-02 0 0.206 0.205 0.206 0.203 0.214 2,904,000 601,466 0.2071 3.020 3.006 3.020 2.976 3.138 198,068 3.0367 -2.37%
2013-03-28 0 0.211 0.210 0.211 0.206 0.223 9,568,000 2,021,138 0.2112 3.094 3.079 3.094 3.020 3.270 652,587 3.0971 -7.05%
2013-03-27 0 0.227 0.222 0.228 0.220 0.240 6,014,000 1,377,336 0.2290 3.328 3.255 3.343 3.226 3.519 410,186 3.3578 -4.62%
2013-03-26 0 0.238 0.234 0.238 0.230 0.244 3,874,000 910,644 0.2351 3.489 3.431 3.489 3.372 3.577 264,227 3.4465 -0.83%
2013-03-25 0 0.240 0.240 0.244 0.239 0.270 9,652,000 2,384,422 0.2470 3.519 3.519 3.577 3.504 3.959 658,316 3.6220 -7.69%
2013-03-22 0 0.260 0.255 0.260 0.250 0.260 3,764,000 949,340 0.2522 3.812 3.739 3.812 3.665 3.812 256,724 3.6979 1.96%
2013-03-21 0 0.255 0.250 0.255 0.255 0.255 460,000 117,300 0.2550 3.739 3.665 3.739 3.739 3.739 31,374 3.7387 0.00%
2013-03-20 0 0.255 0.250 0.255 0.250 0.260 926,000 233,920 0.2526 3.739 3.665 3.739 3.665 3.812 63,158 3.7037 0.00%
2013-03-19 0 0.255 0.250 0.255 0.250 0.260 1,820,000 461,630 0.2536 3.739 3.665 3.739 3.665 3.812 124,133 3.7188 0.00%
2013-03-18 0 0.255 0.250 0.255 0.250 0.260 590,000 148,740 0.2521 3.739 3.665 3.739 3.665 3.812 40,241 3.6962 -1.92%
2013-03-15 0 0.260 0.255 0.260 0.250 0.265 6,244,000 1,599,210 0.2561 3.812 3.739 3.812 3.665 3.885 425,873 3.7551 0.00%
2013-03-14 0 0.260 0.255 0.260 0.255 0.265 2,134,000 555,280 0.2602 3.812 3.739 3.812 3.739 3.885 145,550 3.8151 0.00%
2013-03-13 0 0.260 0.255 0.260 0.255 0.260 1,000,000 256,890 0.2569 3.812 3.739 3.812 3.739 3.812 68,205 3.7664 1.96%
2013-03-12 0 0.255 0.255 0.260 0.255 0.265 2,832,000 736,700 0.2601 3.739 3.739 3.812 3.739 3.885 193,157 3.8140 -1.92%
2013-03-11 0 0.260 0.255 0.265 0.255 0.265 2,140,000 555,030 0.2594 3.812 3.739 3.885 3.739 3.885 145,959 3.8026 0.00%
2013-03-08 0 0.260 0.260 0.265 0.260 0.265 2,446,000 637,680 0.2607 3.812 3.812 3.885 3.812 3.885 166,830 3.8223 -1.89%
2013-03-07 0 0.265 0.260 0.265 0.260 0.265 492,000 128,680 0.2615 3.885 3.812 3.885 3.812 3.885 33,557 3.8347 0.00%
2013-03-06 0 0.265 0.260 0.265 0.260 0.265 1,140,000 296,910 0.2604 3.885 3.812 3.885 3.812 3.885 77,754 3.8186 0.00%
2013-03-05 0 0.265 0.260 0.265 0.260 0.265 1,016,000 267,940 0.2637 3.885 3.812 3.885 3.812 3.885 69,296 3.8666 0.00%
2013-03-04 0 0.265 0.260 0.265 0.260 0.270 478,000 126,250 0.2641 3.885 3.812 3.885 3.812 3.959 32,602 3.8725 -1.85%
2013-03-01 0 0.270 0.265 0.270 0.260 0.270 374,000 99,120 0.2650 3.959 3.885 3.959 3.812 3.959 25,509 3.8857 3.85%
2013-02-28 0 0.260 0.260 0.265 0.260 0.270 1,434,000 382,520 0.2668 3.812 3.812 3.885 3.812 3.959 97,806 3.9110 -1.89%
2013-02-27 0 0.265 0.260 0.265 0.255 0.265 3,052,000 798,880 0.2618 3.885 3.812 3.885 3.739 3.885 208,162 3.8378 0.00%
2013-02-26 0 0.265 0.260 0.265 0.260 0.270 4,326,000 1,145,560 0.2648 3.885 3.812 3.885 3.812 3.959 295,055 3.8825 -3.64%
2013-02-25 0 0.275 0.275 0.280 0.260 0.285 8,862,000 2,429,080 0.2741 4.032 4.032 4.105 3.812 4.179 604,434 4.0188 10.00%
2013-02-22 0 0.250 0.250 0.255 0.250 0.260 5,046,000 1,277,020 0.2531 3.665 3.665 3.739 3.665 3.812 344,163 3.7105 -1.96%
2013-02-21 0 0.255 0.255 0.260 0.255 0.265 2,670,000 697,810 0.2614 3.739 3.739 3.812 3.739 3.885 182,108 3.8319 -5.56%
2013-02-20 0 0.270 0.265 0.270 0.260 0.270 3,406,000 905,530 0.2659 3.959 3.885 3.959 3.812 3.959 232,307 3.8980 1.89%
2013-02-19 0 0.265 0.260 0.265 0.255 0.270 1,182,000 311,490 0.2635 3.885 3.812 3.885 3.739 3.959 80,618 3.8638 1.92%
2013-02-18 0 0.260 0.260 0.265 0.255 0.265 1,446,000 378,410 0.2617 3.812 3.812 3.885 3.739 3.885 98,625 3.8369 -1.89%
2013-02-15 0 0.265 0.260 0.265 0.255 0.265 2,536,000 659,570 0.2601 3.885 3.812 3.885 3.739 3.885 172,968 3.8132 3.92%
2013-02-14 0 0.255 0.255 0.260 0.255 0.270 1,032,000 269,090 0.2607 3.739 3.739 3.812 3.739 3.959 70,388 3.8230 -3.77%
2013-02-08 0 0.265 0.260 0.265 0.255 0.265 2,216,000 580,010 0.2617 3.885 3.812 3.885 3.739 3.885 151,143 3.8375 0.00%
2013-02-07 0 0.265 0.265 0.270 0.260 0.270 2,700,000 714,200 0.2645 3.885 3.885 3.959 3.812 3.959 184,154 3.8783 1.92%
2013-02-06 0 0.260 0.255 0.260 0.250 0.260 3,290,000 837,710 0.2546 3.812 3.739 3.812 3.665 3.812 224,395 3.7332 4.00%
2013-02-05 0 0.250 0.250 0.255 0.250 0.255 3,206,000 812,730 0.2535 3.665 3.665 3.739 3.665 3.739 218,666 3.7168 -3.85%
2013-02-04 0 0.260 0.255 0.260 0.255 0.260 1,546,000 395,100 0.2556 3.812 3.739 3.812 3.739 3.812 105,445 3.7470 1.96%
2013-02-01 0 0.255 0.255 0.260 0.250 0.260 1,644,000 419,980 0.2555 3.739 3.739 3.812 3.665 3.812 112,129 3.7455 0.00%
2013-01-31 0 0.255 0.250 0.255 0.250 0.265 3,618,000 921,900 0.2548 3.739 3.665 3.739 3.665 3.885 246,766 3.7359 -1.92%
2013-01-30 0 0.260 0.260 0.265 0.255 0.265 2,044,000 533,940 0.2612 3.812 3.812 3.885 3.739 3.885 139,411 3.8300 0.00%
2013-01-29 0 0.260 0.255 0.260 0.255 0.260 1,976,000 509,460 0.2578 3.812 3.739 3.812 3.739 3.812 134,773 3.7801 0.00%
2013-01-28 0 0.260 0.255 0.260 0.250 0.260 3,890,000 993,440 0.2554 3.812 3.739 3.812 3.665 3.812 265,318 3.7443 4.00%
2013-01-25 0 0.250 0.250 0.255 0.250 0.285 18,896,000 4,978,380 0.2635 3.665 3.665 3.739 3.665 4.179 1,288,804 3.8628 -7.41%
2013-01-24 0 0.270 0.265 0.275 0.265 0.275 4,918,000 1,327,280 0.2699 3.959 3.885 4.032 3.885 4.032 335,433 3.9569 0.00%
2013-01-23 0 0.270 0.270 0.275 0.265 0.275 5,592,000 1,507,360 0.2696 3.959 3.959 4.032 3.885 4.032 381,403 3.9521 0.00%
2013-01-22 0 0.270 0.265 0.275 0.265 0.275 5,660,000 1,529,550 0.2702 3.959 3.885 4.032 3.885 4.032 386,041 3.9621 0.00%
2013-01-21 0 0.270 0.270 0.275 0.265 0.280 6,968,000 1,899,220 0.2726 3.959 3.959 4.032 3.885 4.105 475,253 3.9962 -1.82%
2013-01-18 0 0.275 0.275 0.280 0.270 0.280 5,728,000 1,583,780 0.2765 4.032 4.032 4.105 3.959 4.105 390,679 4.0539 -1.79%
2013-01-17 0 0.280 0.275 0.280 0.270 0.285 15,468,000 4,248,510 0.2747 4.105 4.032 4.105 3.959 4.179 1,054,997 4.0270 0.00%
2013-01-16 0 0.280 0.275 0.280 0.275 0.290 12,342,000 3,486,850 0.2825 4.105 4.032 4.105 4.032 4.252 841,788 4.1422 -1.75%
2013-01-15 0 0.285 0.280 0.285 0.280 0.330 54,028,000 15,678,950 0.2902 4.179 4.105 4.179 4.105 4.838 3,684,987 4.2548 -13.64%
2013-01-14 0 0.330 0.320 0.330 0.320 0.345 13,298,000 4,316,730 0.3246 4.838 4.692 4.838 4.692 5.058 906,992 4.7594 -4.35%
2013-01-11 0 0.345 0.335 0.345 0.335 0.345 1,258,000 426,700 0.3392 5.058 4.912 5.058 4.912 5.058 85,802 4.9731 0.00%
2013-01-10 0 0.345 0.340 0.345 0.340 0.355 6,990,000 2,411,810 0.3450 5.058 4.985 5.058 4.985 5.205 476,754 5.0588 1.47%
2013-01-09 0 0.340 0.335 0.340 0.340 0.350 7,510,000 2,577,880 0.3433 4.985 4.912 4.985 4.985 5.132 512,221 5.0328 -1.45%
2013-01-08 0 0.345 0.345 0.350 0.345 0.355 4,454,000 1,555,770 0.3493 5.058 5.058 5.132 5.058 5.205 303,786 5.1213 -1.43%
2013-01-07 0 0.350 0.350 0.355 0.345 0.360 3,286,000 1,155,550 0.3517 5.132 5.132 5.205 5.058 5.278 224,122 5.1559 0.00%
2013-01-04 0 0.350 0.345 0.350 0.340 0.360 2,026,000 701,120 0.3461 5.132 5.058 5.132 4.985 5.278 138,184 5.0738 0.00%
2013-01-03 0 0.350 0.340 0.350 0.340 0.370 7,060,000 2,464,960 0.3491 5.132 4.985 5.132 4.985 5.425 481,528 5.1190 -2.78%
2013-01-02 0 0.360 0.355 0.360 0.355 0.370 6,820,000 2,469,670 0.3621 5.278 5.205 5.278 5.205 5.425 465,159 5.3093 0.00%
2012-12-31 0 0.360 0.355 0.360 0.350 0.360 5,016,000 1,782,230 0.3553 5.278 5.205 5.278 5.132 5.278 342,117 5.2094 2.86%
2012-12-28 0 0.350 0.345 0.350 0.325 0.350 6,726,000 2,291,960 0.3408 5.132 5.058 5.132 4.765 5.132 458,748 4.9961 4.48%
2012-12-27 0 0.335 0.330 0.335 0.325 0.335 1,672,000 551,870 0.3301 4.912 4.838 4.912 4.765 4.912 114,039 4.8393 1.52%
2012-12-24 0 0.330 0.330 0.335 0.330 0.335 796,000 264,220 0.3319 4.838 4.838 4.912 4.838 4.912 54,291 4.8667 1.54%
2012-12-21 0 0.325 0.325 0.330 0.315 0.330 2,672,000 871,940 0.3263 4.765 4.765 4.838 4.618 4.838 182,244 4.7845 0.00%
2012-12-20 0 0.325 0.320 0.325 0.315 0.330 1,966,000 631,480 0.3212 4.765 4.692 4.765 4.618 4.838 134,091 4.7093 0.00%
2012-12-19 0 0.325 0.325 0.330 0.320 0.325 1,396,000 452,860 0.3244 4.765 4.765 4.838 4.692 4.765 95,214 4.7562 0.00%
2012-12-18 0 0.325 0.320 0.325 0.315 0.325 2,742,000 876,350 0.3196 4.765 4.692 4.765 4.618 4.765 187,018 4.6859 0.00%
2012-12-17 0 0.325 0.320 0.325 0.320 0.330 1,824,000 589,750 0.3233 4.765 4.692 4.765 4.692 4.838 124,406 4.7405 0.00%
2012-12-14 0 0.325 0.325 0.330 0.315 0.325 1,124,000 362,230 0.3223 4.765 4.765 4.838 4.618 4.765 76,663 4.7250 1.56%
2012-12-13 0 0.320 0.320 0.325 0.320 0.330 870,000 280,430 0.3223 4.692 4.692 4.765 4.692 4.838 59,338 4.7259 -1.54%
2012-12-12 0 0.325 0.320 0.325 0.320 0.330 498,000 161,660 0.3246 4.765 4.692 4.765 4.692 4.838 33,966 4.7594 0.00%
2012-12-11 0 0.325 0.320 0.325 0.320 0.325 686,000 222,380 0.3242 4.765 4.692 4.765 4.692 4.765 46,789 4.7529 -2.99%
2012-12-10 0 0.335 0.325 0.335 0.325 0.340 1,260,000 419,150 0.3327 4.912 4.765 4.912 4.765 4.985 85,938 4.8773 0.00%
2012-12-07 0 0.335 0.335 0.340 0.330 0.345 4,218,000 1,423,350 0.3374 4.912 4.912 4.985 4.838 5.058 287,689 4.9475 0.00%
2012-12-06 0 0.335 0.330 0.335 0.325 0.345 8,464,000 2,830,960 0.3345 4.912 4.838 4.912 4.765 5.058 577,288 4.9039 3.08%
2012-12-05 0 0.325 0.320 0.325 0.305 0.325 2,550,000 809,600 0.3175 4.765 4.692 4.765 4.472 4.765 173,923 4.6549 4.84%
2012-12-04 0 0.310 0.305 0.310 0.305 0.310 1,404,000 431,000 0.3070 4.545 4.472 4.545 4.472 4.545 95,760 4.5008 0.00%
2012-12-03 0 0.310 0.310 0.315 0.305 0.315 998,000 308,480 0.3091 4.545 4.545 4.618 4.472 4.618 68,069 4.5319 0.00%
2012-11-30 0 0.310 0.310 0.315 0.305 0.320 1,822,000 566,200 0.3108 4.545 4.545 4.618 4.472 4.692 124,270 4.5562 -3.12%
2012-11-29 0 0.320 0.310 0.320 0.310 0.330 3,592,000 1,151,600 0.3206 4.692 4.545 4.692 4.545 4.838 244,993 4.7005 -1.54%
2012-11-28 0 0.325 0.325 0.330 0.320 0.330 1,954,000 638,130 0.3266 4.765 4.765 4.838 4.692 4.838 133,273 4.7881 -2.99%
2012-11-27 0 0.335 0.335 0.340 0.330 0.355 5,344,000 1,805,750 0.3379 4.912 4.912 4.985 4.838 5.205 364,488 4.9542 -5.63%
2012-11-26 0 0.355 0.350 0.355 0.335 0.360 9,458,000 3,272,750 0.3460 5.205 5.132 5.205 4.912 5.278 645,084 5.0734 4.41%
2012-11-23 0 0.340 0.335 0.340 0.300 0.345 34,782,000 11,234,340 0.3230 4.985 4.912 4.985 4.398 5.058 2,372,311 4.7356 17.24%
2012-11-22 0 0.290 0.285 0.290 0.280 0.295 1,676,000 478,320 0.2854 4.252 4.179 4.252 4.105 4.325 114,312 4.1843 0.00%
2012-11-21 0 0.290 0.280 0.290 0.280 0.300 3,334,000 957,200 0.2871 4.252 4.105 4.252 4.105 4.398 227,396 4.2094 0.00%
2012-11-20 0 0.290 0.290 0.295 0.290 0.310 7,232,000 2,127,650 0.2942 4.252 4.252 4.325 4.252 4.545 493,259 4.3134 -4.92%
2012-11-19 0 0.305 0.295 0.305 0.295 0.305 3,500,000 1,054,650 0.3013 4.472 4.325 4.472 4.325 4.472 238,718 4.4180 1.67%
2012-11-16 0 0.300 0.300 0.305 0.295 0.335 27,160,000 8,490,810 0.3126 4.398 4.398 4.472 4.325 4.912 1,852,451 4.5836 0.00%
2012-11-15 0 0.300 0.295 0.300 0.290 0.305 4,518,000 1,341,200 0.2969 4.398 4.325 4.398 4.252 4.472 308,151 4.3524 0.00%
2012-11-14 0 0.300 0.300 0.305 0.295 0.330 13,438,000 4,157,130 0.3094 4.398 4.398 4.472 4.325 4.838 916,541 4.5357 -7.69%
2012-11-13 0 0.325 0.320 0.325 0.320 0.350 5,916,000 1,981,360 0.3349 4.765 4.692 4.765 4.692 5.132 403,502 4.9104 -5.80%
2012-11-12 0 0.345 0.340 0.345 0.340 0.370 13,572,000 4,742,980 0.3495 5.058 4.985 5.058 4.985 5.425 925,680 5.1238 -10.39%
2012-11-09 0 0.385 0.380 0.385 0.380 0.395 8,680,000 3,351,500 0.3861 5.645 5.571 5.645 5.571 5.791 592,021 5.6611 -1.28%
2012-11-08 0 0.390 0.385 0.390 0.380 0.400 9,864,000 3,854,020 0.3907 5.718 5.645 5.718 5.571 5.865 672,775 5.7285 -1.27%
2012-11-07 0 0.395 0.390 0.395 0.380 0.400 22,820,000 8,966,790 0.3929 5.791 5.718 5.791 5.571 5.865 1,556,441 5.7611 2.60%
2012-11-06 0 0.385 0.380 0.385 0.375 0.385 5,486,000 2,084,890 0.3800 5.645 5.571 5.645 5.498 5.645 374,173 5.5720 2.67%
2012-11-05 0 0.375 0.375 0.380 0.370 0.420 28,564,000 11,313,970 0.3961 5.498 5.498 5.571 5.425 6.158 1,948,211 5.8074 -9.64%
2012-11-02 0 0.415 0.410 0.415 0.410 0.420 14,032,000 5,824,480 0.4151 6.085 6.011 6.085 6.011 6.158 957,054 6.0858 1.22%
2012-11-01 0 0.410 0.405 0.410 0.405 0.415 10,764,000 4,417,540 0.4104 6.011 5.938 6.011 5.938 6.085 734,160 6.0171 0.00%
2012-10-31 0 0.410 0.405 0.410 0.400 0.425 17,728,000 7,346,080 0.4144 6.011 5.938 6.011 5.865 6.231 1,209,141 6.0755 -1.20%
2012-10-30 0 0.415 0.410 0.415 0.410 0.445 20,158,000 8,584,360 0.4259 6.085 6.011 6.085 6.011 6.524 1,374,879 6.2437 -3.49%
2012-10-29 0 0.430 0.420 0.430 0.415 0.455 13,066,000 5,699,990 0.4362 6.305 6.158 6.305 6.085 6.671 891,168 6.3961 -3.37%
2012-10-26 0 0.445 0.440 0.445 0.440 0.475 38,114,000 17,522,530 0.4597 6.524 6.451 6.524 6.451 6.964 2,599,570 6.7405 -2.20%
2012-10-25 0 0.455 0.450 0.455 0.445 0.475 18,612,000 8,590,240 0.4615 6.671 6.598 6.671 6.524 6.964 1,269,434 6.7670 0.00%
2012-10-24 0 0.455 0.460 0.465 0.450 0.475 23,410,000 10,836,660 0.4629 6.671 6.744 6.818 6.598 6.964 1,596,682 6.7870 -1.09%
2012-10-22 0 0.460 0.450 0.460 0.445 0.460 13,236,000 5,990,270 0.4526 6.744 6.598 6.744 6.524 6.744 902,763 6.6355 1.10%
2012-10-19 0 0.455 0.450 0.455 0.435 0.470 93,508,000 39,698,500 0.4245 6.671 6.598 6.671 6.378 6.891 6,377,725 6.2246 -4.21%
2012-10-18 0 0.475 0.470 0.480 0.465 0.475 2,392,000 1,127,640 0.4714 6.964 6.891 7.038 6.818 6.964 163,147 6.9118 0.00%
2012-10-17 0 0.475 0.475 0.480 0.475 0.480 262,000 125,020 0.4772 6.964 6.964 7.038 6.964 7.038 17,870 6.9962 0.00%
2012-10-16 0 0.475 0.475 0.480 0.465 0.480 978,000 462,920 0.4733 6.964 6.964 7.038 6.818 7.038 66,705 6.9398 1.06%
2012-10-15 0 0.470 0.470 0.475 0.470 0.475 328,000 154,270 0.4703 6.891 6.891 6.964 6.891 6.964 22,371 6.8959 0.00%
2012-10-12 0 0.470 0.470 0.475 0.470 0.485 1,750,000 834,020 0.4766 6.891 6.891 6.964 6.891 7.111 119,359 6.9875 -2.08%
2012-10-11 0 0.480 0.480 0.485 0.475 0.485 1,456,000 699,440 0.4804 7.038 7.038 7.111 6.964 7.111 99,307 7.0432 -1.03%
2012-10-10 0 0.485 0.480 0.490 0.480 0.495 536,000 260,700 0.4864 7.111 7.038 7.184 7.038 7.258 36,558 7.1311 -1.02%
2012-10-09 0 0.490 0.490 0.500 0.485 0.495 260,000 127,900 0.4919 7.184 7.184 7.331 7.111 7.258 17,733 7.2124 0.00%
2012-10-08 0 0.490 0.485 0.490 0.485 0.495 508,000 249,700 0.4915 7.184 7.111 7.184 7.111 7.258 34,648 7.2067 -1.01%
2012-10-05 0 0.495 0.495 0.500 0.495 0.510 1,842,000 918,080 0.4984 7.258 7.258 7.331 7.258 7.477 125,634 7.3076 -2.94%
2012-10-04 0 0.510 0.500 0.510 0.495 0.510 1,196,000 605,410 0.5062 7.477 7.331 7.477 7.258 7.477 81,573 7.4217 3.03%
2012-10-03 0 0.495 0.490 0.495 0.475 0.500 1,530,000 752,350 0.4917 7.258 7.184 7.258 6.964 7.331 104,354 7.2096 3.13%
2012-09-28 0 0.480 0.485 0.490 0.480 0.485 2,762,000 1,329,420 0.4813 7.038 7.111 7.184 7.038 7.111 188,383 7.0570 -1.03%
2012-09-27 0 0.485 0.480 0.485 0.465 0.485 1,690,000 809,470 0.4790 7.111 7.038 7.111 6.818 7.111 115,267 7.0226 2.11%
2012-09-26 0 0.475 0.470 0.480 0.470 0.510 7,751,585 3,744,067 0.4830 6.964 6.891 7.038 6.891 7.477 528,698 7.0817 -5.00%
2012-09-25 0 0.500 0.495 0.500 0.480 0.520 10,552,000 5,304,250 0.5027 7.331 7.258 7.331 7.038 7.624 719,701 7.3701 3.09%
2012-09-24 0 0.485 0.480 0.485 0.480 0.550 10,102,000 5,186,570 0.5134 7.111 7.038 7.111 7.038 8.064 689,008 7.5276 -8.49%
2012-09-21 0 0.530 0.520 0.530 0.530 0.590 39,283,624 23,046,902 0.5867 7.771 7.624 7.771 7.771 8.650 2,679,345 8.6017 -15.87%
2012-09-20 0 0.630 0.610 0.630 0.620 0.650 2,646,000 1,677,880 0.6341 9.237 8.944 9.237 9.090 9.530 180,471 9.2972 -1.56%
2012-09-19 0 0.640 0.630 0.640 0.600 0.640 4,028,000 2,490,840 0.6184 9.383 9.237 9.383 8.797 9.383 274,730 9.0665 6.67%
2012-09-18 0 0.600 0.590 0.600 0.580 0.610 1,596,000 948,500 0.5943 8.797 8.650 8.797 8.504 8.944 108,855 8.7134 3.45%
2012-09-17 0 0.580 0.580 0.590 0.570 0.580 920,000 529,780 0.5758 8.504 8.504 8.650 8.357 8.504 62,749 8.4429 1.75%
2012-09-14 0 0.570 0.560 0.570 0.570 0.580 996,000 573,640 0.5759 8.357 8.211 8.357 8.357 8.504 67,932 8.4443 1.79%
2012-09-13 0 0.560 0.560 0.570 0.560 0.570 420,000 237,600 0.5657 8.211 8.211 8.357 8.211 8.357 28,646 8.2943 0.00%
2012-09-12 0 0.560 0.550 0.570 0.550 0.570 860,000 481,760 0.5602 8.211 8.064 8.357 8.064 8.357 58,656 8.2133 1.82%
2012-09-11 0 0.550 0.540 0.550 0.540 0.560 790,000 433,560 0.5488 8.064 7.917 8.064 7.917 8.211 53,882 8.0465 1.85%
2012-09-10 0 0.540 0.540 0.550 0.530 0.550 784,000 427,120 0.5448 7.917 7.917 8.064 7.771 8.064 53,473 7.9876 1.89%
2012-09-07 0 0.530 0.520 0.550 0.520 0.620 4,690,000 2,693,900 0.5744 7.771 7.624 8.064 7.624 9.090 319,882 8.4215 -7.02%
2012-09-06 0 0.570 0.560 0.570 0.550 0.570 202,000 113,620 0.5625 8.357 8.211 8.357 8.064 8.357 13,777 8.2468 3.64%
2012-09-05 0 0.550 0.550 0.560 0.550 0.580 466,000 261,340 0.5608 8.064 8.064 8.211 8.064 8.504 31,784 8.2225 -3.51%
2012-09-04 0 0.570 0.570 0.580 0.570 0.580 252,000 143,900 0.5710 8.357 8.357 8.504 8.357 8.504 17,188 8.3723 -1.72%
2012-09-03 0 0.580 0.570 0.580 0.560 0.580 1,022,000 588,700 0.5760 8.504 8.357 8.504 8.211 8.504 69,706 8.4455 1.75%
2012-08-31 0 0.570 0.570 0.580 0.550 0.570 746,000 421,040 0.5644 8.357 8.357 8.504 8.064 8.357 50,881 8.2750 0.00%
2012-08-30 0 0.570 0.560 0.570 0.560 0.570 792,000 451,200 0.5697 8.357 8.211 8.357 8.211 8.357 54,018 8.3527 -1.72%
2012-08-29 0 0.580 0.570 0.580 0.560 0.580 922,000 527,340 0.5720 8.504 8.357 8.504 8.211 8.504 62,885 8.3858 3.57%
2012-08-28 0 0.560 0.550 0.560 0.530 0.560 830,000 460,820 0.5552 8.211 8.064 8.211 7.771 8.211 56,610 8.1402 3.70%
2012-08-27 0 0.540 0.530 0.540 0.540 0.540 306,000 165,240 0.5400 7.917 7.771 7.917 7.917 7.917 20,871 7.9173 0.00%
2012-08-24 0 0.540 0.540 0.550 0.530 0.550 580,000 313,060 0.5398 7.917 7.917 8.064 7.771 8.064 39,559 7.9138 0.00%
2012-08-23 0 0.540 0.530 0.550 0.520 0.540 1,010,000 542,880 0.5375 7.917 7.771 8.064 7.624 7.917 68,887 7.8807 3.85%
2012-08-22 0 0.520 0.510 0.520 0.510 0.520 494,000 255,060 0.5163 7.624 7.477 7.624 7.477 7.624 33,693 7.5700 1.96%
2012-08-21 0 0.510 0.510 0.520 0.500 0.510 1,422,000 718,360 0.5052 7.477 7.477 7.624 7.331 7.477 96,988 7.4067 -1.92%
2012-08-20 0 0.520 0.510 0.520 0.510 0.520 806,000 415,540 0.5156 7.624 7.477 7.624 7.477 7.624 54,973 7.5589 0.00%
2012-08-17 0 0.520 0.520 0.530 0.520 0.530 788,000 414,100 0.5255 7.624 7.624 7.771 7.624 7.771 53,746 7.7048 0.00%
2012-08-16 0 0.520 0.520 0.530 0.520 0.540 768,000 404,640 0.5269 7.624 7.624 7.771 7.624 7.917 52,382 7.7249 -3.70%
2012-08-15 0 0.540 0.540 0.550 0.530 0.540 492,000 264,280 0.5372 7.917 7.917 8.064 7.771 7.917 33,557 7.8756 0.00%
2012-08-14 0 0.540 0.540 0.550 0.540 0.550 454,000 248,300 0.5469 7.917 7.917 8.064 7.917 8.064 30,965 8.0187 -3.57%
2012-08-13 0 0.560 0.550 0.560 0.550 0.570 502,000 277,260 0.5523 8.211 8.064 8.211 8.064 8.357 34,239 8.0978 0.00%
2012-08-10 0 0.560 0.550 0.560 0.550 0.570 1,026,000 570,640 0.5562 8.211 8.064 8.211 8.064 8.357 69,978 8.1545 -1.75%
2012-08-09 0 0.570 0.560 0.570 0.560 0.570 1,080,000 605,720 0.5609 8.357 8.211 8.357 8.211 8.357 73,662 8.2230 0.00%
2012-08-08 0 0.570 0.560 0.570 0.560 0.580 918,000 521,460 0.5680 8.357 8.211 8.357 8.211 8.504 62,612 8.3284 0.00%
2012-08-07 0 0.570 0.560 0.570 0.560 0.590 5,056,000 2,919,700 0.5775 8.357 8.211 8.357 8.211 8.650 344,845 8.4667 -1.72%
2012-08-06 0 0.580 0.570 0.580 0.530 0.580 4,808,000 2,660,640 0.5534 8.504 8.357 8.504 7.771 8.504 327,930 8.1134 3.57%
2012-08-03 0 0.560 0.550 0.560 0.550 0.590 5,876,000 3,348,820 0.5699 8.211 8.064 8.211 8.064 8.650 400,773 8.3559 9.80%
2012-08-02 0 0.510 0.500 0.510 0.495 0.510 1,080,000 541,370 0.5013 7.477 7.331 7.477 7.258 7.477 73,662 7.3494 3.03%
2012-08-01 0 0.495 0.495 0.500 0.490 0.550 2,100,000 1,057,000 0.5033 7.258 7.258 7.331 7.184 8.064 143,231 7.3797 -8.33%
2012-07-31 0 0.540 0.540 0.550 0.540 0.590 1,610,000 913,720 0.5675 7.917 7.917 8.064 7.917 8.650 109,810 8.3209 -6.90%
2012-07-30 0 0.580 0.570 0.580 0.485 0.590 7,936,000 4,241,280 0.5344 8.504 8.357 8.504 7.111 8.650 541,276 7.8357 17.17%
2012-07-27 0 0.495 0.485 0.495 0.450 0.495 2,990,000 1,393,170 0.4659 7.258 7.111 7.258 6.598 7.258 203,933 6.8315 10.00%
2012-07-26 0 0.450 0.445 0.450 0.435 0.450 1,008,000 444,250 0.4407 6.598 6.524 6.598 6.378 6.598 68,751 6.4617 1.12%
2012-07-25 0 0.445 0.435 0.445 0.435 0.445 390,000 171,890 0.4407 6.524 6.378 6.524 6.378 6.524 26,600 6.4620 0.00%
2012-07-24 0 0.445 0.440 0.445 0.440 0.450 774,000 343,550 0.4439 6.524 6.451 6.524 6.451 6.598 52,791 6.5078 -1.11%
2012-07-23 0 0.450 0.440 0.450 0.440 0.465 1,962,000 883,030 0.4501 6.598 6.451 6.598 6.451 6.818 133,818 6.5987 -4.26%
2012-07-20 0 0.470 0.465 0.470 0.460 0.480 1,552,000 729,100 0.4698 6.891 6.818 6.891 6.744 7.038 105,854 6.8878 0.00%
2012-07-19 0 0.470 0.465 0.480 0.465 0.500 2,942,000 1,406,000 0.4779 6.891 6.818 7.038 6.818 7.331 200,659 7.0069 -2.08%
2012-07-18 0 0.480 0.465 0.480 0.460 0.485 1,268,000 599,700 0.4729 7.038 6.818 7.038 6.744 7.111 86,484 6.9342 4.35%
2012-07-17 0 0.460 0.450 0.460 0.455 0.470 552,000 251,850 0.4563 6.744 6.598 6.744 6.671 6.891 37,649 6.6894 -2.13%
2012-07-16 0 0.470 0.460 0.470 0.460 0.470 388,000 181,090 0.4667 6.891 6.744 6.891 6.744 6.891 26,464 6.8430 0.00%
2012-07-13 0 0.470 0.465 0.470 0.455 0.500 4,922,000 2,334,740 0.4743 6.891 6.818 6.891 6.671 7.331 335,706 6.9547 -4.08%
2012-07-12 0 0.490 0.480 0.490 0.475 0.510 6,620,000 3,248,830 0.4908 7.184 7.038 7.184 6.964 7.477 451,518 7.1954 -1.01%
2012-07-11 0 0.495 0.485 0.495 0.490 0.510 7,116,000 3,532,030 0.4964 7.258 7.111 7.258 7.184 7.477 485,348 7.2773 1.02%
2012-07-10 0 0.490 0.485 0.490 0.480 0.490 2,392,000 1,165,800 0.4874 7.184 7.111 7.184 7.038 7.184 163,147 7.1457 2.08%
2012-07-09 0 0.480 0.475 0.485 0.475 0.485 758,000 364,580 0.4810 7.038 6.964 7.111 6.964 7.111 51,699 7.0519 0.00%
2012-07-06 0 0.480 0.475 0.485 0.460 0.485 5,412,000 2,559,640 0.4730 7.038 6.964 7.111 6.744 7.111 369,126 6.9343 1.05%
2012-07-05 0 0.475 0.470 0.480 0.470 0.510 12,112,000 5,848,420 0.4829 6.964 6.891 7.038 6.891 7.477 826,101 7.0796 -5.00%
2012-07-04 0 0.500 0.490 0.500 0.490 0.520 3,360,000 1,676,210 0.4989 7.331 7.184 7.331 7.184 7.624 229,169 7.3143 0.00%
2012-07-03 0 0.500 0.495 0.500 0.495 0.520 1,704,000 854,290 0.5013 7.331 7.258 7.331 7.258 7.624 116,222 7.3505 -3.85%
2012-06-29 0 0.520 0.500 0.520 0.500 0.530 2,664,000 1,368,600 0.5137 7.624 7.331 7.624 7.331 7.771 181,698 7.5323 0.00%
2012-06-28 0 0.520 0.510 0.530 0.480 0.520 7,172,000 3,594,300 0.5012 7.624 7.477 7.771 7.038 7.624 489,167 7.3478 4.00%
2012-06-27 0 0.500 0.490 0.500 0.485 0.560 14,290,000 7,345,390 0.5140 7.331 7.184 7.331 7.111 8.211 974,651 7.5364 -3.85%
2012-06-26 0 0.520 0.510 0.530 0.500 0.600 10,306,000 5,682,420 0.5514 7.624 7.477 7.771 7.331 8.797 702,922 8.0840 -3.70%
2012-06-25 0 0.540 0.530 0.540 0.530 0.580 3,898,000 2,119,280 0.5437 7.917 7.771 7.917 7.771 8.504 265,864 7.9713 -3.57%
2012-06-22 0 0.560 0.560 0.580 0.560 0.620 1,378,000 825,620 0.5991 8.211 8.211 8.504 8.211 9.090 93,987 8.7844 -8.20%
2012-06-21 0 0.610 0.590 0.610 0.600 0.650 5,188,000 3,262,340 0.6288 8.944 8.650 8.944 8.797 9.530 353,848 9.2196 -1.61%
2012-06-20 0 0.620 0.610 0.620 0.600 0.640 5,298,039 3,283,983 0.6198 9.090 8.944 9.090 8.797 9.383 361,353 9.0880 3.33%
2012-06-19 0 0.600 0.580 0.600 0.570 0.610 5,786,000 3,433,380 0.5934 8.797 8.504 8.797 8.357 8.944 394,635 8.7001 3.45%
2012-06-18 0 0.580 0.570 0.580 0.540 0.590 6,782,000 3,837,280 0.5658 8.504 8.357 8.504 7.917 8.650 462,567 8.2956 9.43%
2012-06-15 0 0.530 0.520 0.530 0.510 0.540 5,278,000 2,782,920 0.5273 7.771 7.624 7.771 7.477 7.917 359,987 7.7306 3.92%
2012-06-14 0 0.510 0.500 0.510 0.495 0.530 2,472,000 1,274,580 0.5156 7.477 7.331 7.477 7.258 7.771 168,603 7.5596 0.00%
2012-06-13 0 0.510 0.500 0.510 0.485 0.510 3,046,000 1,519,450 0.4988 7.477 7.331 7.477 7.111 7.477 207,753 7.3137 6.25%
2012-06-12 0 0.480 0.480 0.485 0.480 0.495 1,012,000 496,590 0.4907 7.038 7.038 7.111 7.038 7.258 69,024 7.1945 -3.03%
2012-06-11 0 0.495 0.490 0.495 0.485 0.540 4,246,000 2,161,330 0.5090 7.258 7.184 7.258 7.111 7.917 289,599 7.4632 -4.81%
2012-06-08 0 0.520 0.495 0.520 0.495 0.550 3,216,000 1,641,580 0.5104 7.624 7.258 7.624 7.258 8.064 219,348 7.4839 -3.70%
2012-06-07 0 0.540 0.530 0.540 0.530 0.600 6,296,000 3,554,320 0.5645 7.917 7.771 7.917 7.771 8.797 429,419 8.2770 -6.90%
2012-06-06 0 0.580 0.560 0.580 0.550 0.600 7,004,000 4,059,480 0.5796 8.504 8.211 8.504 8.064 8.797 477,709 8.4978 1.75%
2012-06-05 0 0.570 0.550 0.570 0.540 0.620 7,862,000 4,467,600 0.5683 8.357 8.064 8.357 7.917 9.090 536,229 8.3315 -3.39%
2012-06-04 0 0.590 0.570 0.590 0.560 0.590 6,302,000 3,656,520 0.5802 8.650 8.357 8.650 8.211 8.650 429,829 8.5069 -3.28%
2012-06-01 0 0.610 0.600 0.620 0.600 0.650 9,552,000 5,949,720 0.6229 8.944 8.797 9.090 8.797 9.530 651,495 9.1324 0.00%
2012-05-31 0 0.610 0.600 0.610 0.600 0.620 752,000 461,740 0.6140 8.944 8.797 8.944 8.797 9.090 51,290 9.0025 0.00%
2012-05-30 0 0.610 0.600 0.610 0.590 0.630 2,166,000 1,304,980 0.6025 8.944 8.797 8.944 8.650 9.237 147,732 8.8334 -4.69%
2012-05-29 0 0.640 0.630 0.640 0.590 0.650 7,006,000 4,312,140 0.6155 9.383 9.237 9.383 8.650 9.530 477,845 9.0241 3.23%
2012-05-28 0 0.620 0.610 0.620 0.610 0.680 2,418,000 1,528,620 0.6322 9.090 8.944 9.090 8.944 9.970 164,920 9.2689 -4.62%
2012-05-25 0 0.650 0.640 0.650 0.640 0.700 2,736,000 1,823,860 0.6666 9.530 9.383 9.530 9.383 10.26 186,609 9.7737 1.56%
2012-05-24 0 0.640 0.630 0.650 0.620 0.700 3,942,000 2,569,600 0.6519 9.383 9.237 9.530 9.090 10.26 268,865 9.5572 1.59%
2012-05-23 0 0.630 0.630 0.640 0.620 0.640 256,000 160,780 0.6280 9.237 9.237 9.383 9.090 9.383 17,461 9.2082 -3.08%
2012-05-22 0 0.650 0.640 0.650 0.610 0.670 5,440,000 3,506,440 0.6446 9.530 9.383 9.530 8.944 9.823 371,036 9.4504 10.17%
2012-05-21 0 0.590 0.580 0.590 0.560 0.610 4,320,000 2,580,540 0.5973 8.650 8.504 8.650 8.211 8.944 294,646 8.7581 -3.28%
2012-05-18 0 0.610 0.610 0.620 0.590 0.640 402,000 245,600 0.6109 8.944 8.944 9.090 8.650 9.383 27,418 8.9575 -4.69%
2012-05-17 0 0.640 0.630 0.650 0.630 0.660 1,666,000 1,075,400 0.6455 9.383 9.237 9.530 9.237 9.677 113,630 9.4641 1.59%
2012-05-16 0 0.630 0.630 0.640 0.620 0.690 1,312,000 841,040 0.6410 9.237 9.237 9.383 9.090 10.12 89,485 9.3987 -5.97%
2012-05-15 0 0.670 0.660 0.680 0.660 0.720 6,114,000 4,264,960 0.6976 9.823 9.677 9.970 9.677 10.56 417,006 10.228 -2.90%
2012-05-14 0 0.690 0.690 0.700 0.690 0.720 2,458,000 1,724,720 0.7017 10.12 10.12 10.26 10.12 10.56 167,648 10.288 -1.43%
2012-05-11 0 0.700 0.700 0.710 0.690 0.720 1,290,000 916,240 0.7103 10.26 10.26 10.41 10.12 10.56 87,985 10.414 -1.41%
2012-05-10 0 0.710 0.700 0.720 0.690 0.750 4,596,000 3,310,520 0.7203 10.41 10.26 10.56 10.12 11.00 313,471 10.561 0.00%
2012-05-09 0 0.710 0.710 0.720 0.700 0.730 2,356,000 1,691,500 0.7180 10.41 10.41 10.56 10.26 10.70 160,691 10.526 0.00%
2012-05-08 0 0.710 0.700 0.710 0.690 0.720 2,368,000 1,679,680 0.7093 10.41 10.26 10.41 10.12 10.56 161,510 10.400 -1.39%
2012-05-07 0 0.720 0.710 0.720 0.670 0.780 6,316,000 4,547,460 0.7200 10.56 10.41 10.56 9.823 11.44 430,784 10.556 -5.26%
2012-05-04 0 0.760 0.760 0.770 0.730 0.930 9,868,000 7,836,020 0.7941 11.14 11.14 11.29 10.70 13.64 673,048 11.643 -18.28%
2012-05-03 0 0.930 0.920 0.930 0.910 1.070 13,434,000 14,028,380 1.0442 13.64 13.49 13.64 13.34 15.69 916,268 15.310 -13.08%
2012-05-02 0 1.070 1.070 1.080 1.050 1.200 15,644,000 17,941,180 1.1468 15.69 15.69 15.83 15.39 17.59 1,067,001 16.815 -8.55%
2012-04-30 0 1.170 1.150 1.170 1.150 1.190 814,000 955,120 1.1734 17.15 16.86 17.15 16.86 17.45 55,519 17.203 0.00%
2012-04-27 0 1.170 1.140 1.170 1.120 1.200 15,140,000 17,134,320 1.1317 17.15 16.71 17.15 16.42 17.59 1,032,626 16.593 -1.68%
2012-04-26 0 1.190 1.190 1.200 1.180 1.250 2,982,000 3,588,820 1.2035 17.45 17.45 17.59 17.30 18.33 203,388 17.645 0.00%
2012-04-25 0 1.190 1.170 1.190 1.170 1.300 5,596,000 6,834,580 1.2213 17.45 17.15 17.45 17.15 19.06 381,676 17.907 0.00%
2012-04-24 0 1.190 1.180 1.190 1.180 1.260 6,604,000 8,028,900 1.2158 17.45 17.30 17.45 17.30 18.47 450,427 17.825 0.00%
2012-04-23 0 1.190 1.180 1.190 1.110 1.200 5,784,000 6,802,000 1.1760 17.45 17.30 17.45 16.27 17.59 394,498 17.242 6.25%
2012-04-20 0 1.120 1.110 1.130 1.080 1.160 6,704,000 7,543,380 1.1252 16.42 16.27 16.57 15.83 17.01 457,247 16.497 3.70%
2012-04-19 0 1.080 1.070 1.080 0.970 1.100 4,522,000 4,838,580 1.0700 15.83 15.69 15.83 14.22 16.13 308,424 15.688 8.00%
2012-04-18 0 1.000 0.970 1.000 0.990 1.020 1,442,000 1,446,740 1.0033 14.66 14.22 14.66 14.52 14.95 98,352 14.710 -0.99%
2012-04-17 0 1.010 1.000 1.030 0.990 1.050 1,712,000 1,739,280 1.0159 14.81 14.66 15.10 14.52 15.39 116,767 14.895 -1.94%
2012-04-16 0 1.030 1.020 1.030 1.030 1.050 812,000 843,880 1.0393 15.10 14.95 15.10 15.10 15.39 55,383 15.237 -0.96%
2012-04-13 0 1.040 1.020 1.050 1.020 1.040 650,000 669,500 1.0300 15.25 14.95 15.39 14.95 15.25 44,333 15.102 1.96%
2012-04-12 0 1.020 1.020 1.030 1.000 1.020 842,000 851,440 1.0112 14.95 14.95 15.10 14.66 14.95 57,429 14.826 0.99%
2012-04-11 0 1.010 0.990 1.010 0.990 1.010 400,000 399,720 0.9993 14.81 14.52 14.81 14.52 14.81 27,282 14.651 2.02%
2012-04-10 0 0.990 0.970 0.990 0.990 0.990 322,000 318,800 0.9901 14.52 14.22 14.52 14.52 14.52 21,962 14.516 -1.00%
2012-04-05 0 1.000 1.000 1.020 - - 0 0 - 14.66 14.66 14.95 - - 0 - 0.00%
2012-04-03 0 1.000 0.980 1.000 0.990 1.000 264,000 261,400 0.9902 14.66 14.37 14.66 14.52 14.66 18,006 14.517 0.00%
2012-04-02 0 1.000 0.990 1.000 0.980 1.000 206,000 203,960 0.9901 14.66 14.52 14.66 14.37 14.66 14,050 14.516 -1.96%
2012-03-30 0 1.020 0.990 1.030 0.990 1.020 114,000 114,800 1.0070 14.95 14.52 15.10 14.52 14.95 7,775 14.765 3.03%
2012-03-29 0 0.990 0.940 0.990 0.940 0.990 252,000 240,860 0.9558 14.52 13.78 14.52 13.78 14.52 17,188 14.014 3.13%
2012-03-28 0 0.960 0.950 0.960 0.960 0.980 386,000 371,680 0.9629 14.08 13.93 14.08 14.08 14.37 26,327 14.118 0.00%
2012-03-27 0 0.960 0.950 0.960 0.930 1.020 648,000 627,220 0.9679 14.08 13.93 14.08 13.64 14.95 44,197 14.191 -4.00%
2012-03-26 0 1.000 0.980 1.020 1.000 1.030 308,000 311,800 1.0123 14.66 14.37 14.95 14.66 15.10 21,007 14.843 0.00%
2012-03-23 0 1.000 0.990 1.000 1.000 1.010 410,000 413,040 1.0074 14.66 14.52 14.66 14.66 14.81 27,964 14.770 -2.91%
2012-03-22 0 1.030 1.020 1.030 1.010 1.040 284,000 291,360 1.0259 15.10 14.95 15.10 14.81 15.25 19,370 15.042 0.98%
2012-03-21 0 1.020 1.000 1.020 1.000 1.050 620,000 636,480 1.0266 14.95 14.66 14.95 14.66 15.39 42,287 15.051 -0.97%
2012-03-20 0 1.030 1.010 1.020 1.000 1.100 1,112,000 1,151,420 1.0354 15.10 14.81 14.95 14.66 16.13 75,844 15.181 -5.50%
2012-03-19 0 1.090 1.070 1.090 1.070 1.180 846,000 946,680 1.1190 15.98 15.69 15.98 15.69 17.30 57,702 16.406 -6.03%
2012-03-16 0 1.160 1.130 1.160 1.120 1.200 398,000 465,700 1.1701 17.01 16.57 17.01 16.42 17.59 27,146 17.156 -2.52%
2012-03-15 0 1.190 1.190 1.200 1.180 1.240 560,000 686,380 1.2257 17.45 17.45 17.59 17.30 18.18 38,195 17.970 -3.25%
2012-03-14 0 1.230 1.200 1.230 1.200 1.270 470,000 571,900 1.2168 18.03 17.59 18.03 17.59 18.62 32,056 17.840 -1.60%
2012-03-13 0 1.250 1.230 1.250 1.240 1.270 688,000 862,460 1.2536 18.33 18.03 18.33 18.18 18.62 46,925 18.379 -2.34%
2012-03-12 0 1.280 1.250 1.280 1.260 1.330 192,000 246,820 1.2855 18.77 18.33 18.77 18.47 19.50 13,095 18.848 1.59%
2012-03-09 0 1.260 1.240 1.260 1.250 1.260 205,000 256,340 1.2504 18.47 18.18 18.47 18.33 18.47 13,982 18.334 0.80%
2012-03-08 0 1.250 1.240 1.250 1.230 1.270 236,000 295,820 1.2535 18.33 18.18 18.33 18.03 18.62 16,096 18.378 0.00%
2012-03-07 0 1.250 1.240 1.250 1.230 1.260 426,000 534,900 1.2556 18.33 18.18 18.33 18.03 18.47 29,055 18.410 -1.57%
2012-03-06 0 1.270 1.240 1.270 1.250 1.300 354,000 449,840 1.2707 18.62 18.18 18.62 18.33 19.06 24,145 18.631 0.79%
2012-03-05 0 1.260 1.260 1.300 1.260 1.320 364,000 471,760 1.2960 18.47 18.47 19.06 18.47 19.35 24,827 19.002 -1.56%
2012-03-02 0 1.280 1.280 1.300 1.280 1.320 486,000 638,620 1.3140 18.77 18.77 19.06 18.77 19.35 33,148 19.266 -0.39%
2012-03-01 0 1.310 1.310 1.330 1.300 1.350 364,000 486,840 1.3375 18.84 18.84 19.13 18.70 19.42 25,310 19.235 -0.76%
2012-02-29 0 1.320 1.310 1.320 1.300 1.340 648,000 862,140 1.3305 18.98 18.84 18.98 18.70 19.27 45,057 19.135 -0.75%
2012-02-28 0 1.330 1.330 1.340 1.330 1.370 444,000 602,820 1.3577 19.13 19.13 19.27 19.13 19.70 30,872 19.526 -2.21%
2012-02-27 0 1.360 1.330 1.360 1.330 1.380 410,000 555,780 1.3556 19.56 19.13 19.56 19.13 19.85 28,508 19.495 -1.45%
2012-02-24 0 1.380 1.360 1.380 1.350 1.420 1,080,000 1,483,660 1.3738 19.85 19.56 19.85 19.42 20.42 75,095 19.757 2.22%
2012-02-23 0 1.350 1.320 1.350 1.280 1.420 720,000 960,280 1.3337 19.42 18.98 19.42 18.41 20.42 50,063 19.181 3.85%
2012-02-22 0 1.300 1.280 1.300 1.270 1.350 1,702,000 2,247,000 1.3202 18.70 18.41 18.70 18.26 19.42 118,344 18.987 -1.52%
2012-02-21 0 1.320 1.310 1.320 1.240 1.460 6,826,000 9,467,360 1.3870 18.98 18.84 18.98 17.83 21.00 474,626 19.947 -2.22%
2012-02-20 0 1.350 1.350 1.370 1.340 1.420 1,412,000 1,925,720 1.3638 19.42 19.42 19.70 19.27 20.42 98,179 19.614 -1.46%
2012-02-17 0 1.370 1.360 1.380 1.340 1.410 1,010,000 1,385,680 1.3720 19.70 19.56 19.85 19.27 20.28 70,227 19.731 0.74%
2012-02-16 0 1.360 1.350 1.370 1.330 1.360 478,000 644,120 1.3475 19.56 19.42 19.70 19.13 19.56 33,236 19.380 0.74%
2012-02-15 0 1.350 1.350 1.360 1.310 1.350 562,000 748,200 1.3313 19.42 19.42 19.56 18.84 19.42 39,077 19.147 2.27%
2012-02-14 0 1.320 1.310 1.320 1.310 1.390 2,204,000 2,927,820 1.3284 18.98 18.84 18.98 18.84 19.99 153,249 19.105 -2.22%
2012-02-13 0 1.350 1.360 1.370 1.280 1.380 4,114,000 5,508,160 1.3389 19.42 19.56 19.70 18.41 19.85 286,055 19.256 20.54%
2012-02-10 0 1.120 1.120 1.150 1.120 1.180 200,000 230,020 1.1501 16.11 16.11 16.54 16.11 16.97 13,906 16.541 -0.88%
2012-02-09 0 1.130 1.120 1.140 1.090 1.140 252,000 280,400 1.1127 16.25 16.11 16.40 15.68 16.40 17,522 16.003 0.00%
2012-02-08 0 1.130 1.090 1.140 1.050 1.140 980,000 1,064,500 1.0862 16.25 15.68 16.40 15.10 16.40 68,141 15.622 -0.88%
2012-02-07 0 1.140 1.070 1.150 1.090 1.180 242,000 267,480 1.1053 16.40 15.39 16.54 15.68 16.97 16,827 15.896 -0.87%
2012-02-06 0 1.150 1.130 1.150 1.090 1.160 126,000 140,280 1.1133 16.54 16.25 16.54 15.68 16.68 8,761 16.012 0.00%
2012-02-03 0 1.150 1.130 1.150 1.100 1.190 314,000 354,100 1.1277 16.54 16.25 16.54 15.82 17.11 21,833 16.219 0.00%
2012-02-02 0 1.150 1.090 1.150 1.130 1.220 70,000 80,160 1.1451 16.54 15.68 16.54 16.25 17.55 4,867 16.469 1.77%
2012-02-01 0 1.130 1.090 1.130 1.100 1.150 296,000 333,540 1.1268 16.25 15.68 16.25 15.82 16.54 20,581 16.206 -1.74%
2012-01-31 0 1.150 1.140 1.150 1.140 1.150 132,000 151,040 1.1442 16.54 16.40 16.54 16.40 16.54 9,178 16.456 2.68%
2012-01-30 0 1.120 1.070 1.120 - - 0 0 - 16.11 15.39 16.11 - - 0 - -0.88%
2012-01-27 0 1.130 1.060 1.130 - - 0 0 - 16.25 15.24 16.25 - - 0 - -0.88%
2012-01-26 0 1.140 1.100 1.140 1.060 1.140 34,000 37,640 1.1071 16.40 15.82 16.40 15.24 16.40 2,364 15.922 0.00%
2012-01-20 0 1.140 1.090 1.140 1.060 1.150 50,000 55,780 1.1156 16.40 15.68 16.40 15.24 16.54 3,477 16.044 3.64%
2012-01-19 0 1.100 1.100 1.120 1.020 1.110 146,000 160,320 1.0981 15.82 15.82 16.11 14.67 15.96 10,152 15.792 -3.51%
2012-01-18 0 1.140 1.020 1.140 - - 0 0 - 16.40 14.67 16.40 - - 0 - 0.00%
2012-01-17 0 1.140 1.030 1.140 1.130 1.140 22,000 24,880 1.1309 16.40 14.81 16.40 16.25 16.40 1,530 16.265 0.00%
2012-01-16 0 1.140 1.030 1.140 1.140 1.140 450,000 513,000 1.1400 16.40 14.81 16.40 16.40 16.40 31,289 16.395 0.00%
2012-01-13 0 1.140 0.920 1.140 1.140 1.140 2,000 2,280 1.1400 16.40 13.23 16.40 16.40 16.40 139 16.395 1.79%
2012-01-12 0 1.120 1.060 1.120 1.140 1.140 2,000 2,280 1.1400 16.11 15.24 16.11 16.40 16.40 139 16.395 1.82%
2012-01-11 0 1.100 1.050 1.100 1.100 1.100 8,000 8,800 1.1000 15.82 15.10 15.82 15.82 15.82 556 15.820 2.80%
2012-01-10 0 1.070 1.070 1.090 1.050 1.100 22,000 23,200 1.0545 15.39 15.39 15.68 15.10 15.82 1,530 15.166 -2.73%
2012-01-09 0 1.100 1.050 1.150 - - 0 0 - 15.82 15.10 16.54 - - 0 - 0.00%
2012-01-06 0 1.100 1.100 1.140 1.100 1.100 80,000 88,000 1.1000 15.82 15.82 16.40 15.82 15.82 5,563 15.820 0.00%
2012-01-05 0 1.100 1.050 1.100 1.050 1.100 30,000 32,000 1.0667 15.82 15.10 15.82 15.10 15.82 2,086 15.341 -2.65%
2012-01-04 0 1.130 1.050 1.130 - - 0 0 - 16.25 15.10 16.25 - - 0 - 0.00%
2012-01-03 0 1.130 1.050 1.130 1.130 1.130 10,000 11,220 1.1220 16.25 15.10 16.25 16.25 16.25 695 16.136 0.89%
2011-12-30 0 1.120 1.060 1.140 - - 0 0 - 16.11 15.24 16.40 - - 0 - 0.00%
2011-12-29 0 1.120 1.030 1.120 - - 0 0 - 16.11 14.81 16.11 - - 0 - 0.00%
2011-12-28 0 1.120 1.060 1.130 - - 0 0 - 16.11 15.24 16.25 - - 0 - 0.00%
2011-12-23 0 1.120 1.060 1.120 1.040 1.120 10,000 11,040 1.1040 16.11 15.24 16.11 14.96 16.11 695 15.878 -1.75%
2011-12-22 0 1.140 1.060 1.140 - - 0 0 - 16.40 15.24 16.40 - - 0 - 0.00%
2011-12-21 0 1.140 1.070 1.140 1.090 1.140 38,000 41,700 1.0974 16.40 15.39 16.40 15.68 16.40 2,642 15.782 4.59%
2011-12-20 0 1.090 1.050 1.090 1.090 1.140 12,000 13,280 1.1067 15.68 15.10 15.68 15.68 16.40 834 15.916 -0.91%
2011-12-19 0 1.100 1.030 1.100 1.080 1.100 22,000 23,800 1.0818 15.82 14.81 15.82 15.53 15.82 1,530 15.559 1.85%
2011-12-16 0 1.080 1.080 1.100 1.080 1.140 150,000 162,200 1.0813 15.53 15.53 15.82 15.53 16.40 10,430 15.552 0.00%
2011-12-15 0 1.080 1.050 1.080 1.060 1.110 74,000 79,240 1.0708 15.53 15.10 15.53 15.24 15.96 5,145 15.400 -2.70%
2011-12-14 0 1.110 1.080 1.110 - - 0 0 - 15.96 15.53 15.96 - - 0 - 0.00%
2011-12-13 0 1.110 1.050 1.110 1.050 1.110 74,000 77,960 1.0535 15.96 15.10 15.96 15.10 15.96 5,145 15.151 -3.48%
2011-12-12 0 1.150 1.060 1.150 1.090 1.160 22,000 24,120 1.0964 16.54 15.24 16.54 15.68 16.68 1,530 15.768 4.55%
2011-12-09 0 1.100 1.020 1.100 - - 0 0 - 15.82 14.67 15.82 - - 0 - -3.51%
2011-12-08 0 1.140 1.040 1.140 - - 0 0 - 16.40 14.96 16.40 - - 0 - -0.87%
2011-12-07 0 1.150 1.040 1.150 1.110 1.180 14,000 15,680 1.1200 16.54 14.96 16.54 15.96 16.97 973 16.108 3.60%
2011-12-06 0 1.110 1.070 1.120 1.040 1.160 46,000 49,200 1.0696 15.96 15.39 16.11 14.96 16.68 3,198 15.382 -3.48%
2011-12-05 0 1.150 1.050 1.150 1.090 1.150 28,000 31,040 1.1086 16.54 15.10 16.54 15.68 16.54 1,947 15.943 0.00%
2011-12-02 0 1.150 1.060 1.150 1.110 1.150 108,000 123,000 1.1389 16.54 15.24 16.54 15.96 16.54 7,509 16.379 3.60%
2011-12-01 0 1.110 1.090 1.100 1.080 1.120 42,000 46,560 1.1086 15.96 15.68 15.82 15.53 16.11 2,920 15.943 2.78%
2011-11-30 0 1.080 1.040 1.080 1.000 1.080 68,000 70,100 1.0309 15.53 14.96 15.53 14.38 15.53 4,728 14.826 0.00%
2011-11-29 0 1.080 1.040 1.080 1.060 1.080 1,090,000 1,163,940 1.0678 15.53 14.96 15.53 15.24 15.53 75,790 15.357 1.89%
2011-11-28 0 1.060 1.060 1.080 1.030 1.060 2,642,000 2,759,540 1.0445 15.24 15.24 15.53 14.81 15.24 183,704 15.022 0.95%
2011-11-25 0 1.050 1.020 1.050 1.050 1.050 202,000 212,100 1.0500 15.10 14.67 15.10 15.10 15.10 14,045 15.101 1.94%
2011-11-24 0 1.030 1.030 1.070 1.030 1.110 312,000 338,020 1.0834 14.81 14.81 15.39 14.81 15.96 21,694 15.581 -7.21%
2011-11-23 0 1.110 1.060 1.110 1.110 1.110 14,000 15,540 1.1100 15.96 15.24 15.96 15.96 15.96 973 15.964 0.00%
2011-11-22 0 1.110 1.050 1.100 1.010 1.110 354,000 391,920 1.1071 15.96 15.10 15.82 14.53 15.96 24,614 15.922 -2.63%
2011-11-21 0 1.140 1.040 1.140 1.010 1.160 872,000 1,000,500 1.1474 16.40 14.96 16.40 14.53 16.68 60,632 16.501 2.70%
2011-11-18 0 1.110 1.000 1.110 - - 0 0 - 15.96 14.38 15.96 - - 0 - -1.77%
2011-11-17 0 1.130 0.930 1.130 - - 0 0 - 16.25 13.38 16.25 - - 0 - -1.74%
2011-11-16 0 1.150 0.930 1.150 1.130 1.150 170,000 194,380 1.1434 16.54 13.38 16.54 16.25 16.54 11,820 16.444 1.77%
2011-11-15 0 1.130 1.120 1.130 1.120 1.130 240,700 271,869 1.1295 16.25 16.11 16.25 16.11 16.25 16,736 16.244 -1.74%
2011-11-14 0 1.150 1.100 1.150 1.100 1.160 224,000 257,500 1.1496 16.54 15.82 16.54 15.82 16.68 15,575 16.533 0.00%
2011-11-11 0 1.150 1.100 1.150 1.140 1.150 800,000 909,060 1.1363 16.54 15.82 16.54 16.40 16.54 55,626 16.342 0.00%
2011-11-10 0 1.150 1.100 1.150 1.140 1.150 2,326,000 2,656,700 1.1422 16.54 15.82 16.54 16.40 16.54 161,732 16.427 -0.86%
2011-11-09 0 1.160 1.100 1.160 1.140 1.160 1,160,000 1,334,980 1.1508 16.68 15.82 16.68 16.40 16.68 80,657 16.551 0.00%
2011-11-08 0 1.160 1.100 1.170 1.150 1.170 1,000,000 1,161,160 1.1612 16.68 15.82 16.83 16.54 16.83 69,532 16.700 -0.85%
2011-11-07 0 1.170 1.060 1.170 1.140 1.170 2,100,000 2,429,880 1.1571 16.83 15.24 16.83 16.40 16.83 146,017 16.641 1.74%
2011-11-04 0 1.150 1.120 1.150 1.120 1.150 530,000 606,200 1.1438 16.54 16.11 16.54 16.11 16.54 36,852 16.450 0.00%
2011-11-03 0 1.150 1.150 1.190 1.090 1.150 1,702,000 1,918,620 1.1273 16.54 16.54 17.11 15.68 16.54 118,344 16.212 5.50%
2011-11-02 0 1.090 1.000 1.100 1.070 1.090 1,380,000 1,503,200 1.0893 15.68 14.38 15.82 15.39 15.68 95,954 15.666 0.00%
2011-11-01 0 1.090 1.010 1.100 1.090 1.130 920,000 1,019,440 1.1081 15.68 14.53 15.82 15.68 16.25 63,970 15.936 -4.39%
2011-10-31 0 1.140 1.050 1.140 1.140 1.170 860,000 996,100 1.1583 16.40 15.10 16.40 16.40 16.83 59,798 16.658 -2.56%
2011-10-28 0 1.170 0.700 1.170 1.160 1.200 1,746,000 2,049,580 1.1739 16.83 10.07 16.83 16.68 17.26 121,403 16.882 0.86%
2011-10-27 0 1.160 1.130 1.150 1.150 1.170 2,100,000 2,433,560 1.1588 16.68 16.25 16.54 16.54 16.83 146,017 16.666 0.00%
2011-10-26 0 1.160 1.130 1.160 1.100 1.170 1,884,000 2,169,560 1.1516 16.68 16.25 16.68 15.82 16.83 130,998 16.562 -1.69%
2011-10-25 0 1.180 1.130 1.180 1.090 1.180 2,758,000 3,170,160 1.1494 16.97 16.25 16.97 15.68 16.97 191,769 16.531 0.00%
2011-10-24 0 1.180 1.090 1.200 1.070 1.190 2,808,000 3,066,580 1.0921 16.97 15.68 17.26 15.39 17.11 195,246 15.706 10.28%
2011-10-21 0 1.070 1.060 1.070 1.060 1.080 2,064,000 2,222,040 1.0766 15.39 15.24 15.39 15.24 15.53 143,514 15.483 0.00%
2011-10-20 0 1.070 1.000 1.070 1.070 1.100 2,036,000 2,208,080 1.0845 15.39 14.38 15.39 15.39 15.82 141,567 15.597 -2.73%
2011-10-19 0 1.100 1.070 1.100 1.050 1.100 2,306,000 2,523,100 1.0941 15.82 15.39 15.82 15.10 15.82 160,341 15.736 2.80%
2011-10-18 0 1.070 1.000 1.070 0.990 1.080 2,208,000 2,356,940 1.0675 15.39 14.38 15.39 14.24 15.53 153,527 15.352 1.90%
2011-10-17 0 1.050 1.050 1.080 0.930 1.050 3,662,000 3,543,620 0.9677 15.10 15.10 15.53 13.38 15.10 254,626 13.917 14.13%
2011-10-14 0 0.920 0.860 0.920 0.780 0.950 1,048,000 971,600 0.9271 13.23 12.37 13.23 11.22 13.66 72,870 13.333 6.98%
2011-10-13 0 0.860 0.800 0.900 - - 0 0 - 12.37 11.51 12.94 - - 0 - 0.00%
2011-10-12 0 0.860 0.780 0.890 0.780 0.860 48,000 39,840 0.8300 12.37 11.22 12.80 11.22 12.37 3,338 11.937 10.26%
2011-10-11 0 0.780 0.770 0.790 0.700 0.900 144,000 108,120 0.7508 11.22 11.07 11.36 10.07 12.94 10,013 10.798 6.85%
2011-10-10 0 0.730 0.720 0.730 0.700 0.750 114,000 83,540 0.7328 10.50 10.35 10.50 10.07 10.79 7,927 10.539 -2.67%
2011-10-07 0 0.750 0.650 0.750 - - 0 0 - 10.79 9.348 10.79 - - 0 - 0.00%
2011-10-06 0 0.750 0.570 0.750 0.750 0.750 100,000 75,000 0.7500 10.79 8.198 10.79 10.79 10.79 6,953 10.786 0.00%
2011-10-04 0 0.750 0.600 0.750 - - 0 0 - 10.79 8.629 10.79 - - 0 - 0.00%
2011-10-03 0 0.750 0.660 0.750 - - 0 0 - 10.79 9.492 10.79 - - 0 - -3.85%
2011-09-30 0 0.780 0.670 0.780 0.650 0.800 126,000 87,180 0.6919 11.22 9.636 11.22 9.348 11.51 8,761 9.9509 2.63%
2011-09-28 0 0.760 0.710 0.760 - - 0 0 - 10.93 10.21 10.93 - - 0 - -1.30%
2011-09-27 0 0.770 0.710 0.770 0.700 0.780 162,000 116,120 0.7168 11.07 10.21 11.07 10.07 11.22 11,264 10.309 5.48%
2011-09-26 0 0.730 0.730 0.740 0.710 0.730 202,000 145,880 0.7222 10.50 10.50 10.64 10.21 10.50 14,045 10.386 -8.75%
2011-09-23 0 0.800 0.730 0.800 0.700 0.840 332,000 247,700 0.7461 11.51 10.50 11.51 10.07 12.08 23,085 10.730 -4.76%
2011-09-22 0 0.840 0.780 0.840 0.840 0.840 20,000 16,800 0.8400 12.08 11.22 12.08 12.08 12.08 1,391 12.081 -7.69%
2011-09-21 0 0.910 0.740 0.910 - - 0 0 - 13.09 10.64 13.09 - - 0 - 0.00%
2011-09-20 0 0.910 0.750 0.910 - - 0 0 - 13.09 10.79 13.09 - - 0 - -2.15%
2011-09-19 0 0.930 0.870 0.930 - - 0 0 - 13.38 12.51 13.38 - - 0 - -2.11%
2011-09-16 0 0.950 0.900 0.950 0.950 0.950 10,000 9,500 0.9500 13.66 12.94 13.66 13.66 13.66 695 13.663 1.06%
2011-09-15 0 0.940 0.900 0.950 - - 0 0 - 13.52 12.94 13.66 - - 0 - 0.00%
2011-09-14 0 0.940 0.910 0.940 0.910 0.950 52,000 48,460 0.9319 13.52 13.09 13.52 13.09 13.66 3,616 13.403 -4.08%
2011-09-12 0 0.980 0.940 0.990 0.980 0.980 10,000 9,800 0.9800 14.09 13.52 14.24 14.09 14.09 695 14.094 -1.01%
2011-09-09 0 0.990 0.950 0.990 - - 0 0 - 14.24 13.66 14.24 - - 0 - 0.00%
2011-09-08 0 0.990 0.950 1.000 - - 0 0 - 14.24 13.66 14.38 - - 0 - 0.00%
2011-09-07 0 0.990 0.950 0.990 0.990 1.000 74,000 73,800 0.9973 14.24 13.66 14.24 14.24 14.38 5,145 14.343 2.06%
2011-09-06 0 0.970 0.940 0.980 0.920 1.000 32,000 30,300 0.9469 13.95 13.52 14.09 13.23 14.38 2,225 13.618 4.30%
2011-09-05 0 0.930 0.930 0.990 0.930 1.000 104,000 98,760 0.9496 13.38 13.38 14.24 13.38 14.38 7,231 13.657 -7.00%
2011-09-02 0 1.000 0.990 1.000 0.960 1.000 26,000 25,780 0.9915 14.38 14.24 14.38 13.81 14.38 1,808 14.260 0.00%
2011-09-01 0 1.000 0.980 1.000 1.000 1.000 94,000 94,000 1.0000 14.38 14.09 14.38 14.38 14.38 6,536 14.382 0.00%
2011-08-31 0 1.000 0.980 1.000 1.000 1.000 60,000 60,000 1.0000 14.38 14.09 14.38 14.38 14.38 4,172 14.382 3.09%
2011-08-30 0 0.970 0.950 1.000 0.950 1.020 128,000 128,140 1.0011 13.95 13.66 14.38 13.66 14.67 8,900 14.398 -3.00%
2011-08-29 0 1.000 1.000 1.010 1.000 1.000 6,000 6,000 1.0000 14.38 14.38 14.53 14.38 14.38 417 14.382 0.00%
2011-08-26 0 1.000 1.000 1.020 1.000 1.000 82,000 82,000 1.0000 14.38 14.38 14.67 14.38 14.38 5,702 14.382 -2.91%
2011-08-25 0 1.030 1.020 1.030 1.030 1.030 18,000 18,540 1.0300 14.81 14.67 14.81 14.81 14.81 1,252 14.813 -0.96%
2011-08-24 0 1.040 1.030 1.060 1.040 1.100 138,700 147,850 1.0660 14.96 14.81 15.24 14.96 15.82 9,644 15.331 -1.89%
2011-08-23 0 1.060 1.040 1.070 1.000 1.060 104,000 110,000 1.0577 15.24 14.96 15.39 14.38 15.24 7,231 15.212 6.00%
2011-08-22 0 1.000 1.000 1.060 1.000 1.060 20,000 20,600 1.0300 14.38 14.38 15.24 14.38 15.24 1,391 14.813 -2.91%
2011-08-19 0 1.030 1.030 1.060 1.000 1.030 176,000 180,580 1.0260 14.81 14.81 15.24 14.38 14.81 12,238 14.756 -4.63%
2011-08-18 0 1.080 1.070 1.120 1.050 1.150 178,000 194,480 1.0926 15.53 15.39 16.11 15.10 16.54 12,377 15.713 4.85%
2011-08-17 0 1.030 1.010 1.050 1.030 1.050 24,000 25,000 1.0417 14.81 14.53 15.10 14.81 15.10 1,669 14.981 -1.90%
2011-08-16 0 1.050 1.050 1.060 1.040 1.100 150,000 159,420 1.0628 15.10 15.10 15.24 14.96 15.82 10,430 15.285 -4.55%
2011-08-15 0 1.100 1.080 1.100 1.050 1.180 990,000 1,108,360 1.1196 15.82 15.53 15.82 15.10 16.97 68,837 16.101 11.11%
2011-08-12 0 0.990 0.980 0.990 0.930 1.100 3,856,000 3,780,680 0.9805 14.24 14.09 14.24 13.38 15.82 268,116 14.101 -10.00%
2011-08-11 0 1.100 1.080 1.100 1.100 1.110 270,000 298,500 1.1056 15.82 15.53 15.82 15.82 15.96 18,774 15.900 -8.33%
2011-08-10 0 1.200 1.150 1.220 1.190 1.240 196,000 236,360 1.2059 17.26 16.54 17.55 17.11 17.83 13,628 17.343 0.00%
2011-08-09 0 1.200 1.200 1.240 1.150 1.250 792,000 961,300 1.2138 17.26 17.26 17.83 16.54 17.98 55,069 17.456 -6.25%
2011-08-08 0 1.280 1.250 1.290 1.240 1.300 580,000 734,560 1.2665 18.41 17.98 18.55 17.83 18.70 40,329 18.214 -1.54%
2011-08-05 0 1.300 1.280 1.300 1.280 1.340 3,418,000 4,426,440 1.2950 18.70 18.41 18.70 18.41 19.27 237,661 18.625 0.00%
2011-08-04 0 1.300 1.300 1.310 1.300 1.300 704,000 915,200 1.3000 18.70 18.70 18.84 18.70 18.70 48,951 18.696 0.00%
2011-08-03 0 1.300 1.300 1.310 1.300 1.310 608,000 791,740 1.3022 18.70 18.70 18.84 18.70 18.84 42,276 18.728 -1.52%
2011-08-02 0 1.320 1.310 1.320 1.310 1.320 250,000 328,900 1.3156 18.98 18.84 18.98 18.84 18.98 17,383 18.921 0.76%
2011-08-01 0 1.310 1.310 1.330 1.310 1.340 574,000 758,300 1.3211 18.84 18.84 19.13 18.84 19.27 39,911 19.000 -2.24%
2011-07-29 0 1.340 1.330 1.340 1.340 1.350 4,402,000 5,940,960 1.3496 19.27 19.13 19.27 19.27 19.42 306,080 19.410 -0.74%
2011-07-28 0 1.350 1.340 1.350 1.330 1.360 3,184,050 4,296,227 1.3493 19.42 19.27 19.42 19.13 19.56 221,394 19.405 -0.74%
2011-07-27 0 1.360 1.350 1.360 1.340 1.440 4,904,000 6,839,360 1.3946 19.56 19.42 19.56 19.27 20.71 340,985 20.058 0.00%
2011-07-26 0 1.360 1.350 1.360 1.310 1.380 1,366,000 1,847,400 1.3524 19.56 19.42 19.56 18.84 19.85 94,981 19.450 3.03%
2011-07-25 0 1.320 1.310 1.320 1.320 1.350 2,150,000 2,868,340 1.3341 18.98 18.84 18.98 18.98 19.42 149,494 19.187 -1.49%
2011-07-22 0 1.340 1.340 1.350 1.300 1.360 3,052,000 4,078,760 1.3364 19.27 19.27 19.42 18.70 19.56 212,212 19.220 3.08%
2011-07-21 0 1.300 1.300 1.310 1.300 1.320 452,000 587,920 1.3007 18.70 18.70 18.84 18.70 18.98 31,428 18.707 0.00%
2011-07-20 0 1.300 1.300 1.320 1.300 1.310 392,000 511,240 1.3042 18.70 18.70 18.98 18.70 18.84 27,257 18.757 0.00%
2011-07-19 0 1.300 1.300 1.320 1.300 1.310 770,000 1,002,400 1.3018 18.70 18.70 18.98 18.70 18.84 53,540 18.723 0.00%
2011-07-18 0 1.300 1.300 1.310 1.300 1.340 440,000 576,920 1.3112 18.70 18.70 18.84 18.70 19.27 30,594 18.857 -2.26%
2011-07-15 0 1.330 1.330 1.340 1.300 1.350 1,652,000 2,193,140 1.3276 19.13 19.13 19.27 18.70 19.42 114,867 19.093 2.31%
2011-07-14 0 1.300 1.300 1.310 1.300 1.310 1,386,000 1,803,200 1.3010 18.70 18.70 18.84 18.70 18.84 96,371 18.711 -1.52%
2011-07-13 0 1.320 1.310 1.320 1.300 1.320 702,000 915,620 1.3043 18.98 18.84 18.98 18.70 18.98 48,812 18.758 0.76%
2011-07-12 0 1.310 1.310 1.320 1.300 1.350 3,966,000 5,179,040 1.3059 18.84 18.84 18.98 18.70 19.42 275,764 18.781 0.77%
2011-07-11 0 1.300 1.300 1.310 1.300 1.340 1,862,001 2,442,141 1.3116 18.70 18.70 18.84 18.70 19.27 129,469 18.863 -1.52%
2011-07-08 0 1.320 1.310 1.320 1.310 1.360 2,130,000 2,812,080 1.3202 18.98 18.84 18.98 18.84 19.56 148,103 18.987 0.00%
2011-07-07 0 1.320 1.320 1.330 1.320 1.400 3,514,000 4,735,620 1.3476 18.98 18.98 19.13 18.98 20.13 244,336 19.382 -2.22%
2011-07-06 0 1.350 1.350 1.360 1.300 1.420 17,714,000 24,169,800 1.3644 19.42 19.42 19.56 18.70 20.42 1,231,691 19.623 1.50%
2011-07-05 0 1.330 1.320 1.330 1.310 1.430 8,726,000 11,881,640 1.3616 19.13 18.98 19.13 18.84 20.57 606,737 19.583 -4.32%
2011-07-04 0 1.390 1.390 1.400 1.360 1.710 55,896,000 83,943,600 1.5018 19.99 19.99 20.13 19.56 24.59 3,886,565 21.598

Webb-site Database - Powered By Linux Group

Back to top