Legend Strategy International Holdings Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08160  2011-07-15  2013-08-20  2013-08-21
HK Main 01355  2013-08-21    
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
2026-03-24 0 0.152 0.135 0.152 0.159 0.159 20,000 3,180 0.1590 0.152 0.135 0.152 0.159 0.159 20,000 0.1590 7.04%
2026-03-23 0 0.142 0.136 0.149 0.142 0.149 80,000 11,780 0.1473 0.142 0.136 0.149 0.142 0.149 80,000 0.1473 -6.58%
2026-03-20 0 0.152 0.145 0.159 0.150 0.174 700,000 108,860 0.1555 0.152 0.145 0.159 0.150 0.174 700,000 0.1555 -7.88%
2026-03-19 0 0.165 0.148 0.176 0.161 0.165 40,000 6,520 0.1630 0.165 0.148 0.176 0.161 0.165 40,000 0.1630 2.48%
2026-03-18 0 0.161 0.144 0.170 - - 0 0 - 0.161 0.144 0.170 - - 0 - 0.00%
2026-03-17 0 0.161 0.153 0.164 0.147 0.171 2,160,000 353,700 0.1638 0.161 0.153 0.164 0.147 0.171 2,160,000 0.1638 11.03%
2026-03-16 0 0.145 0.140 0.145 0.145 0.145 60,000 8,700 0.1450 0.145 0.140 0.145 0.145 0.145 60,000 0.1450 3.57%
2026-03-13 0 0.140 0.140 0.147 0.134 0.134 20,000 2,680 0.1340 0.140 0.140 0.147 0.134 0.134 20,000 0.1340 -3.45%
2026-03-12 0 0.145 0.135 0.145 0.145 0.147 40,000 5,840 0.1460 0.145 0.135 0.145 0.145 0.147 40,000 0.1460 3.57%
2026-03-11 0 0.140 0.139 0.147 0.140 0.154 140,000 20,140 0.1439 0.140 0.139 0.147 0.140 0.154 140,000 0.1439 -9.09%
2026-03-10 0 0.154 0.142 0.154 - - 0 0 - 0.154 0.142 0.154 - - 0 - 0.00%
2026-03-09 0 0.154 0.137 0.161 0.148 0.166 180,000 27,200 0.1511 0.154 0.137 0.161 0.148 0.166 180,000 0.1511 -1.91%
2026-03-06 0 0.157 0.152 0.157 0.148 0.157 100,000 14,670 0.1467 0.157 0.152 0.157 0.148 0.157 100,000 0.1467 3.97%
2026-03-05 0 0.151 0.151 0.158 0.149 0.159 100,000 15,240 0.1524 0.151 0.151 0.158 0.149 0.159 100,000 0.1524 -7.36%
2026-03-04 0 0.163 0.150 0.168 - - 0 0 - 0.163 0.150 0.168 - - 0 - 0.00%
2026-03-03 0 0.163 0.152 0.168 0.154 0.163 100,000 15,640 0.1564 0.163 0.152 0.168 0.154 0.163 100,000 0.1564 -1.81%
2026-03-02 0 0.166 0.157 0.168 0.166 0.167 100,000 16,640 0.1664 0.166 0.157 0.168 0.166 0.167 100,000 0.1664 -1.78%
2026-02-27 0 0.169 0.169 0.174 0.158 0.167 110,000 17,720 0.1611 0.169 0.169 0.174 0.158 0.167 110,000 0.1611 -1.74%
2026-02-26 0 0.172 0.157 0.173 0.161 0.172 100,000 16,320 0.1632 0.172 0.157 0.173 0.161 0.172 100,000 0.1632 -1.15%
2026-02-25 0 0.174 0.153 0.175 0.146 0.178 190,000 30,332 0.1596 0.174 0.153 0.175 0.146 0.178 190,000 0.1596 9.43%
2026-02-24 0 0.159 0.151 0.176 - - 10,000 1,450 0.1450 0.159 0.151 0.176 - - 10,000 0.1450 0.00%
2026-02-23 0 0.159 0.155 0.173 0.142 0.168 1,080,000 175,960 0.1629 0.159 0.155 0.173 0.142 0.168 1,080,000 0.1629 8.90%
2026-02-20 0 0.146 0.146 0.165 0.142 0.165 220,000 34,860 0.1585 0.146 0.146 0.165 0.142 0.165 220,000 0.1585 -8.18%
2026-02-16 0 0.159 0.149 0.165 - - 0 0 - 0.159 0.149 0.165 - - 0 - 0.00%
2026-02-13 0 0.159 0.155 0.160 0.150 0.167 840,000 137,240 0.1634 0.159 0.155 0.160 0.150 0.167 840,000 0.1634 11.97%
2026-02-12 0 0.142 0.140 0.160 0.137 0.152 360,000 52,780 0.1466 0.142 0.140 0.160 0.137 0.152 360,000 0.1466 -4.05%
2026-02-11 0 0.148 0.137 0.148 0.138 0.148 1,520,000 211,660 0.1393 0.148 0.137 0.148 0.138 0.148 1,520,000 0.1393 9.63%
2026-02-10 0 0.135 0.135 0.145 0.132 0.144 332,000 45,336 0.1366 0.135 0.135 0.145 0.132 0.144 332,000 0.1366 2.27%
2026-02-09 0 0.132 0.132 0.142 0.125 0.125 1,314,000 164,110 0.1249 0.132 0.132 0.142 0.125 0.125 1,314,000 0.1249 7.32%
2026-02-06 0 0.123 0.123 0.136 0.122 0.134 1,090,000 144,930 0.1330 0.123 0.123 0.136 0.122 0.134 1,090,000 0.1330 -8.21%
2026-02-05 0 0.134 0.134 0.145 0.133 0.133 300,000 39,680 0.1323 0.134 0.134 0.145 0.133 0.133 300,000 0.1323 3.08%
2026-02-04 0 0.130 0.129 0.145 0.130 0.130 100,000 13,000 0.1300 0.130 0.129 0.145 0.130 0.130 100,000 0.1300 0.00%
2026-02-03 0 0.130 0.126 0.144 0.130 0.140 120,000 16,200 0.1350 0.130 0.126 0.144 0.130 0.140 120,000 0.1350 -7.14%
2026-02-02 0 0.140 0.133 0.144 - - 0 0 - 0.140 0.133 0.144 - - 0 - 0.00%
2026-01-30 0 0.140 0.120 0.145 - - 0 0 - 0.140 0.120 0.145 - - 0 - 0.00%
2026-01-29 0 0.140 0.138 0.144 0.131 0.140 1,382,000 192,844 0.1395 0.140 0.138 0.144 0.131 0.140 1,382,000 0.1395 6.87%
2026-01-28 0 0.131 0.112 0.136 0.131 0.137 660,000 87,320 0.1323 0.131 0.112 0.136 0.131 0.137 660,000 0.1323 0.00%
2026-01-27 0 0.131 0.131 0.139 0.129 0.131 220,000 28,420 0.1292 0.131 0.131 0.139 0.129 0.131 220,000 0.1292 3.15%
2026-01-26 0 0.127 0.115 0.127 0.130 0.136 540,000 70,920 0.1313 0.127 0.115 0.127 0.130 0.136 540,000 0.1313 5.83%
2026-01-23 0 0.120 0.111 0.139 0.120 0.139 700,000 89,780 0.1283 0.120 0.111 0.139 0.120 0.139 700,000 0.1283 0.00%
2026-01-22 0 0.120 0.110 0.137 - - 0 0 - 0.120 0.110 0.137 - - 0 - 0.00%
2026-01-21 0 0.120 0.110 0.130 - - 0 0 - 0.120 0.110 0.130 - - 0 - 0.00%
2026-01-20 0 0.120 0.120 0.138 0.120 0.122 120,000 14,500 0.1208 0.120 0.120 0.138 0.120 0.122 120,000 0.1208 -0.83%
2026-01-19 0 0.121 0.117 0.135 0.121 0.121 40,000 4,840 0.1210 0.121 0.117 0.135 0.121 0.121 40,000 0.1210 -4.72%
2026-01-16 0 0.127 0.116 0.135 0.119 0.128 3,320,000 421,960 0.1271 0.127 0.116 0.135 0.119 0.128 3,320,000 0.1271 10.43%
2026-01-15 0 0.115 0.113 0.118 0.115 0.116 330,000 37,860 0.1147 0.115 0.113 0.118 0.115 0.116 330,000 0.1147 3.60%
2026-01-14 0 0.111 0.110 0.120 - - 0 0 - 0.111 0.110 0.120 - - 0 - 0.00%
2026-01-13 0 0.111 0.110 0.119 0.111 0.114 95,000 10,485 0.1104 0.111 0.110 0.119 0.111 0.114 95,000 0.1104 -9.76%
2026-01-09 0 0.123 0.114 0.124 - - 20,000 2,460 0.1230 0.123 0.114 0.124 - - 20,000 0.1230 0.00%
2026-01-08 0 0.123 0.114 0.124 0.123 0.123 80,000 9,840 0.1230 0.123 0.114 0.124 0.123 0.123 80,000 0.1230 -0.81%
2026-01-07 0 0.124 0.114 0.125 0.124 0.124 40,000 4,960 0.1240 0.124 0.114 0.125 0.124 0.124 40,000 0.1240 0.00%
2026-01-06 0 0.124 0.114 0.124 - - 0 0 - 0.124 0.114 0.124 - - 0 - 0.00%
2026-01-05 0 0.124 0.122 0.124 0.125 0.125 80,000 10,000 0.1250 0.124 0.122 0.124 0.125 0.125 80,000 0.1250 -0.80%
2025-12-31 0 0.125 0.121 0.126 0.125 0.125 20,000 2,500 0.1250 0.125 0.121 0.126 0.125 0.125 20,000 0.1250 4.17%
2025-12-30 0 0.120 0.115 0.130 - - 0 0 - 0.120 0.115 0.130 - - 0 - 0.00%
2025-12-29 0 0.120 0.120 0.129 - - 0 0 - 0.120 0.120 0.129 - - 0 - 0.00%
2025-12-24 0 0.120 0.114 0.130 0.120 0.120 40,000 4,800 0.1200 0.120 0.114 0.130 0.120 0.120 40,000 0.1200 0.00%
2025-12-23 0 0.120 0.114 0.120 - - 0 0 - 0.120 0.114 0.120 - - 0 - 0.00%
2025-12-22 0 0.120 0.112 0.120 0.112 0.120 180,000 20,480 0.1138 0.120 0.112 0.120 0.112 0.120 180,000 0.1138 2.56%
2025-12-19 0 0.117 0.116 0.122 0.100 0.122 980,000 108,320 0.1105 0.117 0.116 0.122 0.100 0.122 980,000 0.1105 -10.00%
2025-12-18 0 0.130 0.113 0.134 0.130 0.139 300,000 39,180 0.1306 0.130 0.113 0.134 0.130 0.139 300,000 0.1306 6.56%
2025-12-17 0 0.122 0.122 0.145 0.122 0.122 20,000 2,440 0.1220 0.122 0.122 0.145 0.122 0.122 20,000 0.1220 -12.23%
2025-12-16 0 0.139 0.122 0.142 0.136 0.139 560,000 77,240 0.1379 0.139 0.122 0.142 0.136 0.139 560,000 0.1379 6.92%
2025-12-15 0 0.130 0.118 0.136 - - 0 0 - 0.130 0.118 0.136 - - 0 - 0.00%
2025-12-12 0 0.130 0.115 0.143 - - 0 0 - 0.130 0.115 0.143 - - 0 - 0.00%
2025-12-11 0 0.130 0.113 0.130 - - 0 0 - 0.130 0.113 0.130 - - 0 - 0.00%
2025-12-10 0 0.130 0.120 0.146 - - 0 0 - 0.130 0.120 0.146 - - 0 - 0.00%
2025-12-09 0 0.130 0.110 0.146 - - 0 0 - 0.130 0.110 0.146 - - 0 - 0.00%
2025-12-08 0 0.130 0.117 0.146 - - 0 0 - 0.130 0.117 0.146 - - 0 - 0.00%
2025-12-05 0 0.130 0.130 0.146 0.130 0.130 20,000 2,600 0.1300 0.130 0.130 0.146 0.130 0.130 20,000 0.1300 0.00%
2025-12-04 0 0.130 0.110 0.149 - - 0 0 - 0.130 0.110 0.149 - - 0 - 0.00%
2025-12-03 0 0.130 0.115 0.155 0.130 0.146 2,520,000 365,800 0.1452 0.130 0.115 0.155 0.130 0.146 2,520,000 0.1452 -12.75%
2025-12-02 0 0.149 0.135 0.154 - - 0 0 - 0.149 0.135 0.154 - - 0 - 0.00%
2025-12-01 0 0.149 0.125 0.149 0.139 0.149 2,920,000 427,500 0.1464 0.149 0.125 0.149 0.139 0.149 2,920,000 0.1464 6.43%
2025-11-28 0 0.140 0.125 0.143 0.140 0.140 20,000 2,800 0.1400 0.140 0.125 0.143 0.140 0.140 20,000 0.1400 5.26%
2025-11-27 0 0.133 0.125 0.142 - - 0 0 - 0.133 0.125 0.142 - - 0 - 0.00%
2025-11-26 0 0.133 0.125 0.140 - - 0 0 - 0.133 0.125 0.140 - - 0 - 0.00%
2025-11-25 0 0.133 0.125 0.148 0.133 0.133 20,000 2,660 0.1330 0.133 0.125 0.148 0.133 0.133 20,000 0.1330 0.00%
2025-11-24 0 0.133 0.125 0.148 - - 0 0 - 0.133 0.125 0.148 - - 0 - 0.00%
2025-11-21 0 0.133 0.134 0.140 0.132 0.134 240,000 31,840 0.1327 0.133 0.134 0.140 0.132 0.134 240,000 0.1327 -1.48%
2025-11-20 0 0.135 0.134 0.146 - - 0 0 - 0.135 0.134 0.146 - - 0 - 0.00%
2025-11-19 0 0.135 0.135 0.144 0.134 0.140 120,000 16,440 0.1370 0.135 0.135 0.144 0.134 0.140 120,000 0.1370 -8.78%
2025-11-18 0 0.148 0.147 0.148 0.147 0.149 260,000 38,540 0.1482 0.148 0.147 0.148 0.147 0.149 260,000 0.1482 -0.67%
2025-11-17 0 0.149 0.125 0.149 - - 0 0 - 0.149 0.125 0.149 - - 0 - 0.00%
2025-11-14 0 0.149 0.122 0.149 0.149 0.149 20,000 2,980 0.1490 0.149 0.122 0.149 0.149 0.149 20,000 0.1490 6.43%
2025-11-13 0 0.140 0.140 0.143 - - 0 0 - 0.140 0.140 0.143 - - 0 - 4.48%
2025-11-12 0 0.134 0.134 0.148 - - 0 0 - 0.134 0.134 0.148 - - 0 - 0.00%
2025-11-11 0 0.134 0.127 0.150 0.134 0.135 1,000,000 134,200 0.1342 0.134 0.127 0.150 0.134 0.135 1,000,000 0.1342 -1.47%
2025-11-10 0 0.136 0.127 0.145 - - 0 0 - 0.136 0.127 0.145 - - 0 - 0.00%
2025-11-07 0 0.136 0.129 0.148 0.136 0.136 300,000 40,800 0.1360 0.136 0.129 0.148 0.136 0.136 300,000 0.1360 0.00%
2025-11-06 0 0.136 0.135 0.150 0.134 0.136 820,000 111,520 0.1360 0.136 0.135 0.150 0.134 0.136 820,000 0.1360 -8.11%
2025-11-05 0 0.148 0.135 0.155 - - 0 0 - 0.148 0.135 0.155 - - 0 - 0.00%
2025-11-04 0 0.148 0.140 0.148 0.133 0.154 320,000 44,520 0.1391 0.148 0.140 0.148 0.133 0.154 320,000 0.1391 17.46%
2025-11-03 0 0.126 0.126 0.133 0.126 0.133 100,000 13,000 0.1300 0.126 0.126 0.133 0.126 0.133 100,000 0.1300 -3.08%
2025-10-31 0 0.130 0.115 0.133 0.130 0.130 160,000 20,800 0.1300 0.130 0.115 0.133 0.130 0.130 160,000 0.1300 0.00%
2025-10-30 0 0.130 0.116 0.133 0.129 0.132 1,120,000 145,700 0.1301 0.130 0.116 0.133 0.129 0.132 1,120,000 0.1301 3.17%
2025-10-28 0 0.126 0.120 0.126 0.136 0.136 40,000 5,440 0.1360 0.126 0.120 0.126 0.136 0.136 40,000 0.1360 0.00%
2025-10-27 0 0.126 0.125 0.131 0.126 0.131 340,000 43,920 0.1292 0.126 0.125 0.131 0.126 0.131 340,000 0.1292 -3.82%
2025-10-24 0 0.131 0.126 0.131 0.127 0.131 360,000 46,360 0.1288 0.131 0.126 0.131 0.127 0.131 360,000 0.1288 3.97%
2025-10-23 0 0.126 0.120 0.138 0.096 0.132 5,020,000 588,860 0.1173 0.126 0.120 0.138 0.096 0.132 5,020,000 0.1173 32.63%
2025-10-22 0 0.095 0.095 0.098 0.090 0.122 3,920,000 400,600 0.1022 0.095 0.095 0.098 0.090 0.122 3,920,000 0.1022 -20.83%
2025-10-21 0 0.120 0.120 0.126 0.114 0.136 2,940,000 352,660 0.1200 0.120 0.120 0.126 0.114 0.136 2,940,000 0.1200 -13.67%
2025-10-20 0 0.139 0.133 0.138 0.140 0.156 200,000 29,240 0.1462 0.139 0.133 0.138 0.140 0.156 200,000 0.1462 -7.33%
2025-10-17 0 0.150 0.149 0.150 0.149 0.189 2,060,000 323,360 0.1570 0.150 0.149 0.150 0.149 0.189 2,060,000 0.1570 -25.74%
2025-10-16 0 0.202 0.188 0.202 0.194 0.238 2,100,000 429,320 0.2044 0.202 0.188 0.202 0.194 0.238 2,100,000 0.2044 -7.34%
2025-10-15 0 0.218 0.205 0.218 0.180 0.221 1,664,000 347,160 0.2086 0.218 0.205 0.218 0.180 0.221 1,664,000 0.2086 4.31%
2025-10-14 0 0.209 0.186 0.209 0.145 0.211 6,860,000 1,224,800 0.1785 0.209 0.186 0.209 0.145 0.211 6,860,000 0.1785 45.14%
2025-10-13 0 0.144 0.125 0.144 - - 0 0 - 0.144 0.125 0.144 - - 0 - -0.69%
2025-10-10 0 0.145 0.135 0.152 0.145 0.145 40,000 5,540 0.1385 0.145 0.135 0.152 0.145 0.145 40,000 0.1385 9.85%
2025-10-09 0 0.132 0.125 0.149 0.132 0.132 20,000 2,640 0.1320 0.132 0.125 0.149 0.132 0.132 20,000 0.1320 -5.71%
2025-10-08 0 0.140 0.132 0.156 0.140 0.141 120,000 16,880 0.1407 0.140 0.132 0.156 0.140 0.141 120,000 0.1407 0.00%
2025-10-06 0 0.140 0.132 0.158 0.139 0.140 1,580,000 221,060 0.1399 0.140 0.132 0.158 0.139 0.140 1,580,000 0.1399 0.00%
2025-10-03 0 0.140 0.133 0.148 0.140 0.145 520,000 74,720 0.1437 0.140 0.133 0.148 0.140 0.145 520,000 0.1437 -9.09%
2025-10-02 0 0.154 0.145 0.159 - - 0 0 - 0.154 0.145 0.159 - - 0 - 0.00%
2025-09-30 0 0.154 0.135 0.155 0.154 0.155 100,000 15,420 0.1542 0.154 0.135 0.155 0.154 0.155 100,000 0.1542 1.32%
2025-09-29 0 0.152 0.125 0.159 0.152 0.152 20,000 3,040 0.1520 0.152 0.125 0.159 0.152 0.152 20,000 0.1520 11.76%
2025-09-26 0 0.136 0.125 0.142 - - 80,000 10,880 0.1360 0.136 0.125 0.142 - - 80,000 0.1360 0.00%
2025-09-25 0 0.136 0.128 0.140 0.136 0.142 320,000 44,080 0.1378 0.136 0.128 0.140 0.136 0.142 320,000 0.1378 -1.45%
2025-09-24 0 0.138 0.138 0.149 - - 0 0 - 0.138 0.138 0.149 - - 0 - 0.00%
2025-09-23 0 0.138 0.125 0.138 - - 0 0 - 0.138 0.125 0.138 - - 0 - 0.00%
2025-09-22 0 0.138 0.122 0.138 0.138 0.138 240,000 33,120 0.1380 0.138 0.122 0.138 0.138 0.138 240,000 0.1380 -3.50%
2025-09-19 0 0.143 0.130 0.144 0.143 0.143 40,000 5,720 0.1430 0.143 0.130 0.144 0.143 0.143 40,000 0.1430 -0.69%
2025-09-18 0 0.144 0.133 0.144 0.145 0.145 360,000 52,200 0.1450 0.144 0.133 0.144 0.145 0.145 360,000 0.1450 -0.69%
2025-09-17 0 0.145 0.140 0.148 0.122 0.149 1,400,000 190,540 0.1361 0.145 0.140 0.148 0.122 0.149 1,400,000 0.1361 3.57%
2025-09-16 0 0.140 0.140 0.147 0.137 0.155 1,260,000 192,980 0.1532 0.140 0.140 0.147 0.137 0.155 1,260,000 0.1532 -9.68%
2025-09-15 0 0.155 0.155 0.158 0.147 0.173 1,280,000 200,720 0.1568 0.155 0.155 0.158 0.147 0.173 1,280,000 0.1568 -1.90%
2025-09-12 0 0.158 0.157 0.160 0.135 0.165 3,219,000 488,659 0.1518 0.158 0.157 0.160 0.135 0.165 3,219,000 0.1518 17.04%
2025-09-11 0 0.135 0.135 0.139 0.119 0.135 2,204,000 280,136 0.1271 0.135 0.135 0.139 0.119 0.135 2,204,000 0.1271 8.00%
2025-09-10 0 0.125 0.120 0.125 0.115 0.173 3,764,000 468,260 0.1244 0.125 0.120 0.125 0.115 0.173 3,764,000 0.1244 -6.72%
2025-09-09 0 0.134 0.131 0.136 0.110 0.159 15,956,000 2,131,892 0.1336 0.134 0.131 0.136 0.110 0.159 15,956,000 0.1336 88.73%
2025-09-08 0 0.071 0.070 0.071 0.064 0.085 2,120,000 158,100 0.0746 0.071 0.070 0.071 0.064 0.085 2,120,000 0.0746 -7.79%
2025-09-05 0 0.077 0.077 0.083 0.077 0.082 240,000 18,680 0.0778 0.077 0.077 0.083 0.077 0.082 240,000 0.0778 0.00%
2025-09-04 0 0.077 0.077 0.084 0.077 0.077 60,000 4,620 0.0770 0.077 0.077 0.084 0.077 0.077 60,000 0.0770 0.00%
2025-09-03 0 0.077 0.078 0.088 0.074 0.090 1,640,000 132,020 0.0805 0.077 0.078 0.088 0.074 0.090 1,640,000 0.0805 -6.10%
2025-09-02 0 0.082 0.082 0.085 0.074 0.082 280,000 21,920 0.0783 0.082 0.082 0.085 0.074 0.082 280,000 0.0783 6.49%
2025-09-01 0 0.077 0.078 0.085 0.076 0.098 860,000 73,740 0.0857 0.077 0.078 0.085 0.076 0.098 860,000 0.0857 -17.20%
2025-08-29 0 0.093 0.094 0.121 0.091 0.117 1,475,000 152,920 0.1037 0.093 0.094 0.121 0.091 0.117 1,475,000 0.1037 -11.43%
2025-08-28 0 0.105 0.105 0.114 0.095 0.120 200,000 21,540 0.1077 0.105 0.105 0.114 0.095 0.120 200,000 0.1077 -8.70%
2025-08-27 0 0.115 0.116 0.140 0.111 0.137 2,260,000 286,100 0.1266 0.115 0.116 0.140 0.111 0.137 2,260,000 0.1266 -16.06%
2025-08-26 0 0.137 0.137 0.146 0.137 0.143 4,450,000 613,720 0.1379 0.137 0.137 0.146 0.137 0.143 4,450,000 0.1379 0.74%
2025-08-25 0 0.136 0.136 0.147 - - 0 0 - 0.136 0.136 0.147 - - 0 - 1.49%
2025-08-22 0 0.134 0.130 0.140 - - 0 0 - 0.134 0.130 0.140 - - 0 - 0.00%
2025-08-21 0 0.134 0.128 0.150 0.134 0.134 40,000 5,360 0.1340 0.134 0.128 0.150 0.134 0.134 40,000 0.1340 0.00%
2025-08-20 0 0.134 0.134 0.150 0.133 0.134 60,000 8,020 0.1337 0.134 0.134 0.150 0.133 0.134 60,000 0.1337 -3.60%
2025-08-19 0 0.139 0.135 0.149 - - 20,000 2,840 0.1420 0.139 0.135 0.149 - - 20,000 0.1420 0.00%
2025-08-18 0 0.139 0.121 0.139 0.130 0.139 1,040,000 137,930 0.1326 0.139 0.121 0.139 0.130 0.139 1,040,000 0.1326 0.72%
2025-08-15 0 0.138 0.124 0.142 0.116 0.138 4,940,000 582,160 0.1178 0.138 0.124 0.142 0.116 0.138 4,940,000 0.1178 15.97%
2025-08-14 0 0.119 0.110 0.122 0.115 0.119 260,000 30,560 0.1175 0.119 0.110 0.122 0.115 0.119 260,000 0.1175 8.18%
2025-08-13 0 0.110 0.107 0.118 0.110 0.113 33,500,000 3,620,380 0.1081 0.110 0.107 0.118 0.110 0.113 33,500,000 0.1081 0.00%
2025-08-12 0 0.110 0.107 0.115 - - 0 0 - 0.110 0.107 0.115 - - 0 - 0.00%
2025-08-11 0 0.110 0.110 0.116 0.095 0.119 12,020,000 1,250,480 0.1040 0.110 0.110 0.116 0.095 0.119 12,020,000 0.1040 -4.35%
2025-08-08 0 0.115 0.113 0.142 0.113 0.117 3,100,000 355,480 0.1147 0.115 0.113 0.142 0.113 0.117 3,100,000 0.1147 -2.54%
2025-08-07 0 0.118 0.118 0.142 - - 25,000,000 2,875,000 0.1150 0.118 0.118 0.142 - - 25,000,000 0.1150 0.00%
2025-08-06 0 0.118 0.118 0.142 0.114 0.114 20,000 2,280 0.1140 0.118 0.118 0.142 0.114 0.114 20,000 0.1140 -4.07%
2025-08-05 0 0.123 0.113 0.142 - - 0 0 - 0.123 0.113 0.142 - - 0 - 0.00%
2025-08-04 0 0.123 0.113 0.139 - - 0 0 - 0.123 0.113 0.139 - - 0 - 0.00%
2025-08-01 0 0.123 0.111 0.142 - - 0 0 - 0.123 0.111 0.142 - - 0 - 0.00%
2025-07-31 0 0.123 0.111 0.139 0.109 0.130 1,120,000 137,680 0.1229 0.123 0.111 0.139 0.109 0.130 1,120,000 0.1229 4.24%
2025-07-30 0 0.118 0.109 0.128 0.118 0.118 80,000 9,440 0.1180 0.118 0.109 0.128 0.118 0.118 80,000 0.1180 9.26%
2025-07-29 0 0.108 0.106 0.128 0.104 0.118 780,000 84,500 0.1083 0.108 0.106 0.128 0.104 0.118 780,000 0.1083 -10.00%
2025-07-28 0 0.120 0.112 0.129 - - 0 0 - 0.120 0.112 0.129 - - 0 - 0.00%
2025-07-25 0 0.120 0.117 0.137 0.112 0.120 390,000 46,300 0.1187 0.120 0.117 0.137 0.112 0.120 390,000 0.1187 7.14%
2025-07-24 0 0.112 0.112 0.124 0.112 0.129 100,000 11,720 0.1172 0.112 0.112 0.124 0.112 0.129 100,000 0.1172 -6.67%
2025-07-23 0 0.120 0.113 0.126 - - 0 0 - 0.120 0.113 0.126 - - 0 - 0.00%
2025-07-22 0 0.120 0.118 0.125 0.120 0.123 160,000 19,320 0.1208 0.120 0.118 0.125 0.120 0.123 160,000 0.1208 0.00%
2025-07-21 0 0.120 0.115 0.139 0.109 0.120 1,044,000 121,850 0.1167 0.120 0.115 0.139 0.109 0.120 1,044,000 0.1167 6.19%
2025-07-18 0 0.113 0.112 0.130 0.112 0.124 200,000 24,180 0.1209 0.113 0.112 0.130 0.112 0.124 200,000 0.1209 3.67%
2025-07-17 0 0.109 0.108 0.113 0.096 0.119 8,740,000 871,680 0.0997 0.109 0.108 0.113 0.096 0.119 8,740,000 0.0997 14.74%
2025-07-16 0 0.095 0.095 0.102 0.092 0.105 4,120,000 401,900 0.0975 0.095 0.095 0.102 0.092 0.105 4,120,000 0.0975 -7.77%
2025-07-15 0 0.103 0.103 0.117 0.097 0.111 5,689,000 600,490 0.1056 0.103 0.103 0.117 0.097 0.111 5,689,000 0.1056 -6.36%
2025-07-14 0 0.110 0.108 0.120 0.105 0.110 1,240,000 132,340 0.1067 0.110 0.108 0.120 0.105 0.110 1,240,000 0.1067 6.80%
2025-07-11 0 0.103 0.102 - - - 0 0 - 0.103 0.102 - - - 0 - 0.00%
2025-07-10 0 0.103 0.103 0.125 0.101 0.103 2,140,000 220,160 0.1029 0.103 0.103 0.125 0.101 0.103 2,140,000 0.1029 -1.90%
2025-07-09 0 0.105 0.103 0.119 - - 0 0 - 0.105 0.103 0.119 - - 0 - 0.00%
2025-07-08 0 0.105 0.105 0.125 0.105 0.105 6,280,000 659,400 0.1050 0.105 0.105 0.125 0.105 0.105 6,280,000 0.1050 0.00%
2025-07-07 0 0.105 0.104 0.131 0.102 0.109 3,080,000 326,440 0.1060 0.105 0.104 0.131 0.102 0.109 3,080,000 0.1060 -4.55%
2025-07-04 0 0.110 0.109 - - - 12,000 1,200 0.1000 0.110 0.109 - - - 12,000 0.1000 0.00%
2025-07-03 0 0.110 0.110 0.133 0.109 0.110 2,000,000 219,000 0.1095 0.110 0.110 0.133 0.109 0.110 2,000,000 0.1095 -1.79%
2025-07-02 0 0.112 0.111 0.133 0.111 0.112 1,000,000 111,580 0.1116 0.112 0.111 0.133 0.111 0.112 1,000,000 0.1116 -1.75%
2025-06-30 0 0.114 0.113 0.133 0.108 0.114 6,160,000 690,440 0.1121 0.114 0.113 0.133 0.108 0.114 6,160,000 0.1121 0.00%
2025-06-27 0 0.114 0.114 0.128 0.106 0.117 3,090,000 348,800 0.1129 0.114 0.114 0.128 0.106 0.117 3,090,000 0.1129 4.59%
2025-06-26 0 0.109 0.109 0.125 0.106 0.114 3,600,000 388,440 0.1079 0.109 0.109 0.125 0.106 0.114 3,600,000 0.1079 -0.91%
2025-06-25 0 0.110 0.107 0.129 0.104 0.110 3,260,000 343,100 0.1052 0.110 0.107 0.129 0.104 0.110 3,260,000 0.1052 3.77%
2025-06-24 0 0.106 0.106 0.118 0.102 0.107 2,340,000 245,880 0.1051 0.106 0.106 0.118 0.102 0.107 2,340,000 0.1051 1.92%
2025-06-23 0 0.104 0.104 0.118 0.102 0.105 981,000 102,030 0.1040 0.104 0.104 0.118 0.102 0.105 981,000 0.1040 -0.95%
2025-06-20 0 0.105 0.102 0.106 0.103 0.106 800,000 84,600 0.1058 0.105 0.102 0.106 0.103 0.106 800,000 0.1058 2.94%
2025-06-19 0 0.102 0.102 0.106 0.102 0.104 800,000 81,720 0.1022 0.102 0.102 0.106 0.102 0.104 800,000 0.1022 -1.92%
2025-06-18 0 0.104 0.087 0.104 0.104 0.104 80,000 8,320 0.1040 0.104 0.087 0.104 0.104 0.104 80,000 0.1040 0.00%
2025-06-17 0 0.104 0.104 0.106 0.102 0.102 60,000 6,120 0.1020 0.104 0.104 0.106 0.102 0.102 60,000 0.1020 -0.95%
2025-06-16 0 0.105 0.105 0.106 0.100 0.105 80,000 8,180 0.1023 0.105 0.105 0.106 0.100 0.105 80,000 0.1023 0.96%
2025-06-13 0 0.104 0.103 0.104 0.088 0.105 680,000 68,880 0.1013 0.104 0.103 0.104 0.088 0.105 680,000 0.1013 20.93%
2025-06-12 0 0.086 0.086 0.105 0.086 0.105 80,000 8,020 0.1003 0.086 0.086 0.105 0.086 0.105 80,000 0.1003 -15.69%
2025-06-11 0 0.102 0.095 0.105 0.101 0.102 100,000 10,180 0.1018 0.102 0.095 0.105 0.101 0.102 100,000 0.1018 7.37%
2025-06-10 0 0.095 0.082 0.102 0.101 0.101 20,000 2,020 0.1010 0.095 0.082 0.102 0.101 0.101 20,000 0.1010 0.00%
2025-06-09 0 0.095 0.082 0.102 - - 0 0 - 0.095 0.082 0.102 - - 0 - 0.00%
2025-06-06 0 0.095 0.082 0.102 - - 0 0 - 0.095 0.082 0.102 - - 0 - 0.00%
2025-06-05 0 0.095 0.095 0.102 - - 0 0 - 0.095 0.095 0.102 - - 0 - 0.00%
2025-06-04 0 0.095 0.082 0.102 - - 0 0 - 0.095 0.082 0.102 - - 0 - 0.00%
2025-06-03 0 0.095 0.095 0.104 - - 0 0 - 0.095 0.095 0.104 - - 0 - 0.00%
2025-06-02 0 0.095 0.095 0.105 0.095 0.095 60,000 5,700 0.0950 0.095 0.095 0.105 0.095 0.095 60,000 0.0950 -4.04%
2025-05-30 0 0.099 0.095 0.105 - - 0 0 - 0.099 0.095 0.105 - - 0 - 0.00%
2025-05-29 0 0.099 0.095 0.105 0.098 0.100 220,000 21,900 0.0995 0.099 0.095 0.105 0.098 0.100 220,000 0.0995 3.12%
2025-05-28 0 0.096 0.095 0.102 0.095 0.096 250,000 23,720 0.0949 0.096 0.095 0.102 0.095 0.096 250,000 0.0949 -4.95%
2025-05-27 0 0.101 0.095 0.104 - - 0 0 - 0.101 0.095 0.104 - - 0 - 0.00%
2025-05-26 0 0.101 0.095 0.103 - - 0 0 - 0.101 0.095 0.103 - - 0 - 0.00%
2025-05-23 0 0.101 0.088 0.103 - - 0 0 - 0.101 0.088 0.103 - - 0 - 0.00%
2025-05-22 0 0.101 0.095 0.103 - - 0 0 - 0.101 0.095 0.103 - - 0 - 0.00%
2025-05-21 0 0.101 0.096 0.105 - - 0 0 - 0.101 0.096 0.105 - - 0 - 0.00%
2025-05-20 0 0.101 0.098 0.105 0.098 0.101 2,220,000 222,220 0.1001 0.101 0.098 0.105 0.098 0.101 2,220,000 0.1001 -1.94%
2025-05-19 0 0.103 0.098 0.104 0.092 0.109 1,780,000 175,740 0.0987 0.103 0.098 0.104 0.092 0.109 1,780,000 0.0987 14.44%
2025-05-16 0 0.090 0.087 0.091 0.086 0.094 1,640,000 146,500 0.0893 0.090 0.087 0.091 0.086 0.094 1,640,000 0.0893 7.14%
2025-05-15 0 0.084 0.084 0.092 - - 0 0 - 0.084 0.084 0.092 - - 0 - 0.00%
2025-05-14 0 0.084 0.084 0.092 - - 1,500 108 0.0720 0.084 0.084 0.092 - - 1,500 0.0720 0.00%
2025-05-13 0 0.084 0.084 0.091 0.082 0.085 2,680,000 222,100 0.0829 0.084 0.084 0.091 0.082 0.085 2,680,000 0.0829 1.20%
2025-05-12 0 0.083 0.083 0.087 0.076 0.088 1,686,000 143,356 0.0850 0.083 0.083 0.087 0.076 0.088 1,686,000 0.0850 9.21%
2025-05-09 0 0.076 0.061 0.087 - - 0 0 - 0.076 0.061 0.087 - - 0 - 0.00%
2025-05-08 0 0.076 0.061 0.088 - - 0 0 - 0.076 0.061 0.088 - - 0 - 0.00%
2025-05-07 0 0.076 0.061 0.088 - - 0 0 - 0.076 0.061 0.088 - - 0 - 0.00%
2025-05-06 0 0.076 0.076 0.087 0.073 0.082 320,000 25,760 0.0805 0.076 0.076 0.087 0.073 0.082 320,000 0.0805 -7.32%
2025-05-02 0 0.082 0.065 0.088 0.082 0.082 20,000 1,640 0.0820 0.082 0.065 0.088 0.082 0.082 20,000 0.0820 1.23%
2025-04-30 0 0.081 0.076 0.087 - - 0 0 - 0.081 0.076 0.087 - - 0 - 0.00%
2025-04-29 0 0.081 0.065 0.087 - - 0 0 - 0.081 0.065 0.087 - - 0 - 0.00%
2025-04-28 0 0.081 0.077 0.087 - - 0 0 - 0.081 0.077 0.087 - - 0 - 0.00%
2025-04-25 0 0.081 0.078 0.087 - - 0 0 - 0.081 0.078 0.087 - - 0 - 0.00%
2025-04-24 0 0.081 0.080 0.085 0.081 0.081 20,000 1,620 0.0810 0.081 0.080 0.085 0.081 0.081 20,000 0.0810 -1.22%
2025-04-23 0 0.082 0.076 0.082 0.076 0.082 200,000 15,680 0.0784 0.082 0.076 0.082 0.076 0.082 200,000 0.0784 2.50%
2025-04-22 0 0.080 0.080 0.085 0.079 0.086 640,000 54,340 0.0849 0.080 0.080 0.085 0.079 0.086 640,000 0.0849 6.67%
2025-04-17 0 0.075 0.070 0.088 - - 0 0 - 0.075 0.070 0.088 - - 0 - 0.00%
2025-04-16 0 0.075 0.075 0.080 0.075 0.075 120,000 9,000 0.0750 0.075 0.075 0.080 0.075 0.075 120,000 0.0750 2.74%
2025-04-15 0 0.073 0.073 0.078 0.071 0.078 1,620,000 123,480 0.0762 0.073 0.073 0.078 0.071 0.078 1,620,000 0.0762 -7.59%
2025-04-14 0 0.079 0.075 0.091 - - 0 0 - 0.079 0.075 0.091 - - 0 - 0.00%
2025-04-11 0 0.079 0.079 0.082 0.072 0.078 180,000 13,280 0.0738 0.079 0.079 0.082 0.072 0.078 180,000 0.0738 -4.82%
2025-04-10 0 0.083 0.080 0.083 0.080 0.085 680,000 55,840 0.0821 0.083 0.080 0.083 0.080 0.085 680,000 0.0821 13.70%
2025-04-09 0 0.073 0.069 0.079 0.068 0.073 500,000 35,520 0.0710 0.073 0.069 0.079 0.068 0.073 500,000 0.0710 5.80%
2025-04-08 0 0.069 0.069 0.091 - - 0 0 - 0.069 0.069 0.091 - - 0 - 0.00%
2025-04-07 0 0.069 0.068 0.073 0.068 0.080 2,080,000 154,060 0.0741 0.069 0.068 0.073 0.068 0.080 2,080,000 0.0741 -18.82%
2025-04-03 0 0.085 0.085 0.088 0.085 0.087 1,440,000 123,860 0.0860 0.085 0.085 0.088 0.085 0.087 1,440,000 0.0860 -3.41%
2025-04-02 0 0.088 0.087 0.089 0.087 0.088 2,600,000 228,620 0.0879 0.088 0.087 0.089 0.087 0.088 2,600,000 0.0879 -2.22%
2025-04-01 0 0.090 0.089 0.092 0.088 0.092 940,000 84,740 0.0901 0.090 0.089 0.092 0.088 0.092 940,000 0.0901 -1.10%
2025-03-31 0 0.091 0.088 0.091 0.089 0.092 680,000 61,560 0.0905 0.091 0.088 0.091 0.089 0.092 680,000 0.0905 0.00%
2025-03-28 0 0.091 0.090 0.092 0.080 0.108 10,704,000 963,300 0.0900 0.091 0.090 0.092 0.080 0.108 10,704,000 0.0900 1.11%
2025-03-27 0 0.090 0.088 0.091 0.090 0.120 3,800,000 362,800 0.0955 0.090 0.088 0.091 0.090 0.120 3,800,000 0.0955 -25.00%
2025-03-26 0 0.120 0.120 0.131 0.120 0.120 340,000 40,800 0.1200 0.120 0.120 0.131 0.120 0.120 340,000 0.1200 -0.83%
2025-03-25 0 0.121 0.120 0.131 0.121 0.121 100,000 12,100 0.1210 0.121 0.120 0.131 0.121 0.121 100,000 0.1210 0.00%
2025-03-24 0 0.121 0.120 0.130 - - 0 0 - 0.121 0.120 0.130 - - 0 - 0.00%
2025-03-21 0 0.121 0.121 0.131 - - 0 0 - 0.121 0.121 0.131 - - 0 - 0.00%
2025-03-20 0 0.121 0.121 0.131 0.120 0.120 60,000 7,200 0.1200 0.121 0.121 0.131 0.120 0.120 60,000 0.1200 0.83%
2025-03-19 0 0.120 0.120 0.130 0.115 0.120 240,000 28,420 0.1184 0.120 0.120 0.130 0.115 0.120 240,000 0.1184 0.84%
2025-03-18 0 0.119 0.104 0.119 0.101 0.120 1,140,000 125,220 0.1098 0.119 0.104 0.119 0.101 0.120 1,140,000 0.1098 -0.83%
2025-03-17 0 0.120 0.117 0.126 0.108 0.130 1,742,000 202,682 0.1164 0.120 0.117 0.126 0.108 0.130 1,742,000 0.1164 17.65%
2025-03-14 0 0.102 0.100 0.108 0.099 0.110 2,281,000 228,295 0.1001 0.102 0.100 0.108 0.099 0.110 2,281,000 0.1001 -5.56%
2025-03-13 0 0.108 0.102 0.111 0.105 0.108 620,000 65,220 0.1052 0.108 0.102 0.111 0.105 0.108 620,000 0.1052 8.00%
2025-03-12 0 0.100 0.100 0.108 0.097 0.106 2,032,000 204,436 0.1006 0.100 0.100 0.108 0.097 0.106 2,032,000 0.1006 0.00%
2025-03-11 0 0.100 0.098 0.119 0.100 0.110 7,253,500 763,442 0.1053 0.100 0.098 0.119 0.100 0.110 7,253,500 0.1053 -9.09%
2025-03-10 0 0.110 0.110 0.130 0.110 0.113 4,680,000 519,760 0.1111 0.110 0.110 0.130 0.110 0.113 4,680,000 0.1111 0.00%
2025-03-07 0 0.110 0.110 0.115 0.110 0.130 2,092,000 235,140 0.1124 0.110 0.110 0.115 0.110 0.130 2,092,000 0.1124 -4.35%
2025-03-06 0 0.115 0.115 0.123 0.115 0.117 74,000 8,528 0.1152 0.115 0.115 0.123 0.115 0.117 74,000 0.1152 0.00%
2025-03-05 0 0.115 0.115 0.135 0.115 0.121 80,000 9,560 0.1195 0.115 0.115 0.135 0.115 0.121 80,000 0.1195 -6.50%
2025-03-04 0 0.123 0.116 0.123 0.098 0.123 426,000 49,990 0.1173 0.123 0.116 0.123 0.098 0.123 426,000 0.1173 -16.89%
2025-03-03 0 0.148 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2025-02-28 0 0.148 0.124 0.148 - - 0 0 - 0.148 0.124 0.148 - - 0 - -1.33%
2025-02-27 0 0.150 0.124 0.161 - - 0 0 - 0.150 0.124 0.161 - - 0 - 0.00%
2025-02-26 0 0.150 0.140 0.153 0.135 0.152 1,612,000 228,406 0.1417 0.150 0.140 0.153 0.135 0.152 1,612,000 0.1417 11.11%
2025-02-25 0 0.135 0.124 - 0.128 0.135 1,710,000 224,900 0.1315 0.135 0.124 - 0.128 0.135 1,710,000 0.1315 3.05%
2025-02-24 0 0.131 0.125 0.137 0.125 0.145 5,199,000 661,992 0.1273 0.131 0.125 0.137 0.125 0.145 5,199,000 0.1273 5.65%
2025-02-21 0 0.160 0.145 0.166 0.160 0.179 18,000 3,114 0.1730 0.124 0.112 0.129 0.124 0.139 23,226 0.1341 0.63%
2025-02-20 0 0.159 0.159 0.169 0.157 0.161 1,386,000 222,956 0.1609 0.123 0.123 0.131 0.122 0.125 1,788,387 0.1247 -2.45%
2025-02-19 0 0.163 0.163 - 0.160 0.160 100,000 16,000 0.1600 0.126 0.126 - 0.124 0.124 129,032 0.1240 -4.68%
2025-02-18 0 0.171 0.171 0.185 0.170 0.172 510,000 87,204 0.1710 0.133 0.133 0.143 0.132 0.133 658,065 0.1325 -2.29%
2025-02-17 0 0.175 0.171 0.178 - - 0 0 - 0.136 0.133 0.138 - - 0 - 0.00%
2025-02-14 0 0.175 - 0.175 0.172 0.175 1,798,000 313,126 0.1742 0.136 - 0.136 0.133 0.136 2,320,000 0.1350 0.57%
2025-02-13 0 0.174 0.173 0.182 0.173 0.182 1,546,000 276,710 0.1790 0.135 0.134 0.141 0.134 0.141 1,994,839 0.1387 -4.40%
2025-02-12 0 0.182 0.148 0.210 0.180 0.182 72,000 13,024 0.1809 0.141 0.115 0.163 0.140 0.141 92,903 0.1402 -4.71%
2025-02-11 0 0.191 0.145 0.191 - - 0 0 - 0.148 0.112 0.148 - - 0 - 0.00%
2025-02-10 0 0.191 0.180 0.192 0.191 0.192 80,000 15,130 0.1891 0.148 0.140 0.149 0.148 0.149 103,226 0.1466 4.95%
2025-02-07 0 0.182 - 0.199 0.180 0.182 30,000 5,440 0.1813 0.141 - 0.154 0.140 0.141 38,710 0.1405 0.00%
2025-02-06 0 0.182 0.180 0.183 0.180 0.183 333,500 60,799 0.1823 0.141 0.140 0.142 0.140 0.142 430,323 0.1413 1.11%
2025-02-05 0 0.180 0.176 0.183 0.180 0.183 1,128,000 203,700 0.1806 0.140 0.136 0.142 0.140 0.142 1,455,484 0.1400 0.00%
2025-02-04 0 0.180 0.180 0.186 0.180 0.196 6,107,500 1,149,252 0.1882 0.140 0.140 0.144 0.140 0.152 7,880,645 0.1458 -1.10%
2025-02-03 0 0.182 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2025-01-28 0 0.182 0.107 0.182 0.182 0.190 708,000 134,216 0.1896 0.141 0.083 0.141 0.141 0.147 913,548 0.1469 -3.70%
2025-01-27 0 0.189 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2025-01-24 0 0.189 0.189 0.195 0.167 0.200 5,980,000 1,119,854 0.1873 0.146 0.146 0.151 0.129 0.155 7,716,129 0.1451 8.00%
2025-01-23 0 0.175 0.168 0.190 0.165 0.188 3,682,000 660,022 0.1793 0.136 0.130 0.147 0.128 0.146 4,750,968 0.1389 -6.91%
2025-01-22 0 0.188 0.180 0.188 0.190 0.192 2,000,000 382,000 0.1910 0.146 0.140 0.146 0.147 0.149 2,580,645 0.1480 0.00%
2025-01-21 0 0.188 0.180 0.189 0.188 0.190 282,000 53,300 0.1890 0.146 0.140 0.146 0.146 0.147 363,871 0.1465 0.00%
2025-01-20 0 0.188 0.188 0.190 0.187 0.188 77,000 14,400 0.1870 0.146 0.146 0.147 0.145 0.146 99,355 0.1449 1.62%
2025-01-17 0 0.185 0.185 0.195 0.185 0.195 5,904,000 1,144,122 0.1938 0.143 0.143 0.151 0.143 0.151 7,618,065 0.1502 -2.12%
2025-01-16 0 0.189 0.189 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
2025-01-15 0 0.189 0.185 0.200 - - 0 0 - 0.146 0.143 0.155 - - 0 - 0.00%
2025-01-14 0 0.189 0.185 0.193 0.185 0.190 564,000 107,756 0.1911 0.146 0.143 0.150 0.143 0.147 727,742 0.1481 -3.08%
2025-01-13 0 0.195 0.190 0.199 0.190 0.195 1,002,000 194,688 0.1943 0.151 0.147 0.154 0.147 0.151 1,292,903 0.1506 1.04%
2025-01-10 0 0.193 0.192 0.200 0.187 0.196 1,170,000 227,904 0.1948 0.150 0.149 0.155 0.145 0.152 1,509,677 0.1510 -3.50%
2025-01-09 0 0.200 0.185 0.207 0.200 0.200 20,000 4,000 0.2000 0.155 0.143 0.160 0.155 0.155 25,806 0.1550 4.71%
2025-01-08 0 0.191 0.185 0.199 0.185 0.191 28,000 5,192 0.1854 0.148 0.143 0.154 0.143 0.148 36,129 0.1437 -3.54%
2025-01-07 0 0.198 0.189 0.208 0.189 0.210 15,682,000 3,008,050 0.1918 0.153 0.146 0.161 0.146 0.163 20,234,839 0.1487 0.00%
2025-01-06 0 0.198 0.197 0.210 0.197 0.198 56,000 11,086 0.1980 0.153 0.153 0.163 0.153 0.153 72,258 0.1534 -2.46%
2025-01-03 0 0.203 0.188 0.203 0.183 0.208 630,000 125,706 0.1995 0.157 0.146 0.157 0.142 0.161 812,903 0.1546 10.93%
2025-01-02 0 0.183 0.180 0.189 0.180 0.190 5,018,000 923,872 0.1841 0.142 0.140 0.146 0.140 0.147 6,474,839 0.1427 0.55%
2024-12-31 0 0.182 0.181 0.185 0.175 0.182 4,944,000 865,532 0.1751 0.141 0.140 0.143 0.136 0.141 6,379,355 0.1357 3.41%
2024-12-30 0 0.176 0.176 0.198 - - 0 0 - 0.136 0.136 0.153 - - 0 - 0.00%
2024-12-27 0 0.176 0.175 0.185 0.176 0.185 636,000 117,456 0.1847 0.136 0.136 0.143 0.136 0.143 820,645 0.1431 -4.86%
2024-12-24 0 0.185 0.185 0.190 0.180 0.200 2,132,000 395,512 0.1855 0.143 0.143 0.147 0.140 0.155 2,750,968 0.1438 -4.15%
2024-12-23 0 0.193 0.186 0.193 0.176 0.198 2,814,000 523,898 0.1862 0.150 0.144 0.150 0.136 0.153 3,630,968 0.1443 3.76%
2024-12-20 0 0.186 0.186 0.191 0.183 0.205 3,136,000 586,146 0.1869 0.144 0.144 0.148 0.142 0.159 4,046,452 0.1449 3.33%
2024-12-19 0 0.180 0.170 0.186 0.180 0.250 1,310,000 270,590 0.2066 0.140 0.132 0.144 0.140 0.194 1,690,323 0.1601 -2.17%
2024-12-18 0 0.184 0.180 0.187 0.145 0.185 3,003,000 515,227 0.1716 0.143 0.140 0.145 0.112 0.143 3,874,839 0.1330 15.00%
2024-12-17 0 0.160 0.153 0.160 0.150 0.170 3,514,000 547,076 0.1557 0.124 0.119 0.124 0.116 0.132 4,534,194 0.1207 -5.88%
2024-12-16 0 0.170 0.146 0.173 0.170 0.170 100,000 17,000 0.1700 0.132 0.113 0.134 0.132 0.132 129,032 0.1318 -1.16%
2024-12-13 0 0.172 0.165 0.175 - - 0 0 - 0.133 0.128 0.136 - - 0 - 0.00%
2024-12-12 0 0.172 0.152 0.174 0.164 0.172 132,000 22,052 0.1671 0.133 0.118 0.135 0.127 0.133 170,323 0.1295 2.38%
2024-12-11 0 0.168 0.146 0.175 - - 0 0 - 0.130 0.113 0.136 - - 0 - 0.00%
2024-12-10 0 0.168 0.165 0.175 0.151 0.168 126,000 19,652 0.1560 0.130 0.128 0.136 0.117 0.130 162,581 0.1209 -1.18%
2024-12-09 0 0.170 0.151 0.170 - - 0 0 - 0.132 0.117 0.132 - - 0 - -2.86%
2024-12-06 0 0.175 0.171 0.175 0.170 0.175 189,174 32,698 0.1728 0.136 0.133 0.136 0.132 0.136 244,095 0.1340 0.57%
2024-12-05 0 0.174 0.152 0.175 - - 0 0 - 0.135 0.118 0.136 - - 0 - 0.00%
2024-12-04 0 0.174 0.151 0.174 0.166 0.174 232,000 38,638 0.1665 0.135 0.117 0.135 0.129 0.135 299,355 0.1291 -0.57%
2024-12-03 0 0.175 0.162 0.175 0.161 0.189 4,012,000 701,006 0.1747 0.136 0.126 0.136 0.125 0.146 5,176,774 0.1354 0.00%
2024-12-02 0 0.175 0.175 0.191 0.151 0.200 3,762,000 654,894 0.1741 0.136 0.136 0.148 0.117 0.155 4,854,194 0.1349 1.16%
2024-11-29 0 0.173 - 0.173 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2024-11-28 0 0.173 - 0.179 0.173 0.173 556,000 96,188 0.1730 0.134 - 0.139 0.134 0.134 717,419 0.1341 -1.14%
2024-11-27 0 0.175 0.146 0.179 0.170 0.175 252,000 42,850 0.1700 0.136 0.113 0.139 0.132 0.136 325,161 0.1318 1.16%
2024-11-26 0 0.173 0.146 0.175 0.169 0.175 2,166,000 378,562 0.1748 0.134 0.113 0.136 0.131 0.136 2,794,839 0.1355 0.00%
2024-11-25 0 0.173 0.173 0.175 0.173 0.175 1,588,000 277,896 0.1750 0.134 0.134 0.136 0.134 0.136 2,049,032 0.1356 -0.57%
2024-11-22 0 0.174 0.146 0.175 0.154 0.178 4,414,340 763,010 0.1728 0.135 0.113 0.136 0.119 0.138 5,695,923 0.1340 -0.57%
2024-11-21 0 0.175 0.154 0.175 - - 0 0 - 0.136 0.119 0.136 - - 0 - 0.00%
2024-11-20 0 0.175 0.170 0.175 0.170 0.175 3,028,000 521,832 0.1723 0.136 0.132 0.136 0.132 0.136 3,907,097 0.1336 0.00%
2024-11-19 0 0.175 0.151 0.177 0.164 0.178 1,114,000 193,388 0.1736 0.136 0.117 0.137 0.127 0.138 1,437,419 0.1345 0.00%
2024-11-18 0 0.175 0.175 0.179 0.170 0.179 2,284,000 396,988 0.1738 0.136 0.136 0.139 0.132 0.139 2,947,097 0.1347 1.16%
2024-11-15 0 0.173 0.173 0.176 0.168 0.176 712,000 124,944 0.1755 0.134 0.134 0.136 0.130 0.136 918,710 0.1360 -1.14%
2024-11-14 0 0.175 0.175 0.186 0.170 0.182 1,850,000 331,990 0.1795 0.136 0.136 0.144 0.132 0.141 2,387,097 0.1391 0.00%
2024-11-13 0 0.175 0.173 0.175 0.175 0.193 1,120,000 205,070 0.1831 0.136 0.134 0.136 0.136 0.150 1,445,161 0.1419 -2.23%
2024-11-12 0 0.179 0.179 0.189 0.179 0.195 4,302,000 833,020 0.1936 0.139 0.139 0.146 0.139 0.151 5,550,968 0.1501 -5.79%
2024-11-11 0 0.190 0.186 0.195 0.186 0.202 2,420,000 480,932 0.1987 0.147 0.144 0.151 0.144 0.157 3,122,581 0.1540 -4.52%
2024-11-08 0 0.199 0.190 0.200 0.195 0.203 3,306,000 665,234 0.2012 0.154 0.147 0.155 0.151 0.157 4,265,806 0.1559 0.00%
2024-11-07 0 0.199 0.199 0.201 0.199 0.204 1,050,000 212,916 0.2028 0.154 0.154 0.156 0.154 0.158 1,354,839 0.1572 -0.50%
2024-11-06 0 0.200 0.200 0.201 0.200 0.207 1,800,000 363,522 0.2020 0.155 0.155 0.156 0.155 0.160 2,322,581 0.1565 -2.44%
2024-11-05 0 0.205 0.200 0.205 0.200 0.210 10,314,000 2,085,652 0.2022 0.159 0.155 0.159 0.155 0.163 13,308,387 0.1567 1.49%
2024-11-04 0 0.202 0.200 0.202 0.200 0.203 3,822,000 768,618 0.2011 0.157 0.155 0.157 0.155 0.157 4,931,613 0.1559 0.50%
2024-11-01 0 0.201 0.199 0.202 - - 0 0 - 0.156 0.154 0.157 - - 0 - 0.00%
2024-10-31 0 0.201 0.198 0.202 0.197 0.205 2,720,000 551,460 0.2027 0.156 0.153 0.157 0.153 0.159 3,509,677 0.1571 0.50%
2024-10-30 0 0.200 0.200 0.202 0.200 0.203 2,480,000 501,430 0.2022 0.155 0.155 0.157 0.155 0.157 3,200,000 0.1567 0.50%
2024-10-29 0 0.199 0.199 0.202 0.199 0.208 5,508,000 1,116,176 0.2026 0.154 0.154 0.157 0.154 0.161 7,107,097 0.1571 -3.86%
2024-10-28 0 0.207 0.199 0.207 0.200 0.209 2,496,000 507,422 0.2033 0.160 0.154 0.160 0.155 0.162 3,220,645 0.1576 0.00%
2024-10-25 0 0.207 0.207 0.208 0.200 0.209 4,278,500 872,791 0.2040 0.160 0.160 0.161 0.155 0.162 5,520,645 0.1581 -0.96%
2024-10-24 0 0.209 0.202 0.209 0.199 0.209 6,202,000 1,263,008 0.2036 0.162 0.157 0.162 0.154 0.162 8,002,581 0.1578 0.48%
2024-10-23 0 0.208 0.198 0.208 0.198 0.209 2,936,000 603,046 0.2054 0.161 0.153 0.161 0.153 0.162 3,788,387 0.1592 -0.48%
2024-10-22 0 0.209 0.202 0.209 0.201 0.209 4,988,000 1,019,874 0.2045 0.162 0.157 0.162 0.156 0.162 6,436,129 0.1585 0.00%
2024-10-21 0 0.209 0.203 0.209 0.202 0.219 5,896,000 1,236,198 0.2097 0.162 0.157 0.162 0.157 0.170 7,607,742 0.1625 -4.57%
2024-10-18 0 0.219 0.203 0.219 0.201 0.219 2,236,000 468,640 0.2096 0.170 0.157 0.170 0.156 0.170 2,885,161 0.1624 1.86%
2024-10-17 0 0.215 0.212 0.219 0.203 0.219 9,370,000 1,937,768 0.2068 0.167 0.164 0.170 0.157 0.170 12,090,323 0.1603 2.87%
2024-10-16 0 0.209 0.199 0.209 0.199 0.210 2,324,000 483,692 0.2081 0.162 0.154 0.162 0.154 0.163 2,998,710 0.1613 0.48%
2024-10-15 0 0.208 0.199 0.208 0.190 0.230 2,966,000 606,660 0.2045 0.161 0.154 0.161 0.147 0.178 3,827,097 0.1585 -7.14%
2024-10-14 0 0.224 0.202 0.224 0.202 0.260 2,980,000 675,098 0.2265 0.174 0.157 0.174 0.157 0.201 3,845,161 0.1756 1.36%
2024-10-10 0 0.221 0.221 0.230 0.204 0.221 7,862,000 1,639,436 0.2085 0.171 0.171 0.178 0.158 0.171 10,144,516 0.1616 6.25%
2024-10-09 0 0.208 0.199 0.210 0.195 0.214 5,910,000 1,222,680 0.2069 0.161 0.154 0.163 0.151 0.166 7,625,806 0.1603 -0.48%
2024-10-08 0 0.209 0.197 0.209 0.193 0.209 10,184,000 2,041,432 0.2005 0.162 0.153 0.162 0.150 0.162 13,140,645 0.1554 1.95%
2024-10-07 0 0.205 0.201 0.207 0.198 0.210 3,700,000 753,770 0.2037 0.159 0.156 0.160 0.153 0.163 4,774,194 0.1579 0.99%
2024-10-04 0 0.203 0.195 0.207 0.195 0.209 14,098,000 2,866,306 0.2033 0.157 0.151 0.160 0.151 0.162 18,190,968 0.1576 1.00%
2024-10-03 0 0.201 0.201 0.208 0.196 0.214 7,306,000 1,490,916 0.2041 0.156 0.156 0.161 0.152 0.166 9,427,097 0.1582 -1.47%
2024-10-02 0 0.204 0.198 0.204 0.200 0.213 8,638,000 1,761,968 0.2040 0.158 0.153 0.158 0.155 0.165 11,145,806 0.1581 -0.49%
2024-09-30 0 0.205 0.200 0.205 0.201 0.206 4,322,000 885,070 0.2048 0.159 0.155 0.159 0.156 0.160 5,576,774 0.1587 -0.97%
2024-09-27 0 0.207 0.200 0.207 0.199 0.209 2,782,000 572,132 0.2057 0.160 0.155 0.160 0.154 0.162 3,589,677 0.1594 -0.96%
2024-09-26 0 0.209 0.205 0.209 0.206 0.212 7,917,500 1,642,583 0.2075 0.162 0.159 0.162 0.160 0.164 10,216,129 0.1608 0.48%
2024-09-25 0 0.208 0.201 0.208 0.203 0.209 9,649,000 1,981,208 0.2053 0.161 0.156 0.161 0.157 0.162 12,450,323 0.1591 0.97%
2024-09-24 0 0.206 0.198 0.207 0.215 0.215 400,000 86,000 0.2150 0.160 0.153 0.160 0.167 0.167 516,129 0.1666 1.48%
2024-09-23 0 0.203 0.200 0.207 0.200 0.206 3,028,000 613,818 0.2027 0.157 0.155 0.160 0.155 0.160 3,907,097 0.1571 -0.98%
2024-09-20 0 0.205 0.205 0.210 0.205 0.218 4,980,000 1,062,228 0.2133 0.159 0.159 0.163 0.159 0.169 6,425,806 0.1653 0.00%
2024-09-19 0 0.205 0.204 0.212 0.205 0.220 5,432,000 1,180,024 0.2172 0.159 0.158 0.164 0.159 0.170 7,009,032 0.1684 -4.21%
2024-09-17 0 0.214 0.200 0.219 - - 0 0 - 0.166 0.155 0.170 - - 0 - 0.00%
2024-09-16 0 0.214 0.207 0.214 0.208 0.219 2,624,000 571,576 0.2178 0.166 0.160 0.166 0.161 0.170 3,385,806 0.1688 -2.28%
2024-09-13 0 0.219 0.200 0.220 0.218 0.220 1,530,000 335,092 0.2190 0.170 0.155 0.170 0.169 0.170 1,974,194 0.1697 1.39%
2024-09-12 0 0.216 0.206 0.217 0.216 0.218 3,880,000 840,970 0.2167 0.167 0.160 0.168 0.167 0.169 5,006,452 0.1680 -0.92%
2024-09-11 0 0.218 0.217 0.218 0.205 0.222 9,044,000 1,973,990 0.2183 0.169 0.168 0.169 0.159 0.172 11,669,677 0.1692 0.46%
2024-09-10 0 0.217 0.212 0.225 0.210 0.225 7,270,500 1,600,137 0.2201 0.168 0.164 0.174 0.163 0.174 9,381,290 0.1706 -2.25%
2024-09-09 0 0.222 0.217 0.223 0.222 0.230 6,874,000 1,544,154 0.2246 0.172 0.168 0.173 0.172 0.178 8,869,677 0.1741 -2.20%
2024-09-05 0 0.227 0.222 0.228 0.215 0.227 9,510,000 2,046,552 0.2152 0.176 0.172 0.177 0.167 0.176 12,270,968 0.1668 3.18%
2024-09-04 0 0.220 0.220 0.225 0.220 0.225 4,592,000 1,028,044 0.2239 0.170 0.170 0.174 0.170 0.174 5,925,161 0.1735 -2.65%
2024-09-03 0 0.226 0.216 0.229 0.224 0.290 7,382,000 1,713,062 0.2321 0.175 0.167 0.177 0.174 0.225 9,525,161 0.1798 9.18%
2024-09-02 0 0.207 0.207 0.219 0.207 0.218 6,278,000 1,356,036 0.2160 0.160 0.160 0.170 0.160 0.169 8,100,645 0.1674 3.50%
2024-08-30 0 0.200 0.200 0.216 0.200 0.220 1,312,000 278,822 0.2125 0.155 0.155 0.167 0.155 0.170 1,692,903 0.1647 -6.98%
2024-08-29 0 0.215 0.210 0.220 0.210 0.221 5,448,000 1,197,480 0.2198 0.167 0.163 0.170 0.163 0.171 7,029,677 0.1703 2.38%
2024-08-28 0 0.210 0.210 0.219 0.206 0.229 4,092,000 912,406 0.2230 0.163 0.163 0.170 0.160 0.177 5,280,000 0.1728 2.44%
2024-08-27 0 0.205 0.205 0.219 0.205 0.223 5,792,000 1,276,882 0.2205 0.159 0.159 0.170 0.159 0.173 7,473,548 0.1709 -6.82%
2024-08-26 0 0.220 0.207 0.210 0.206 0.226 7,272,000 1,618,164 0.2225 0.170 0.160 0.163 0.160 0.175 9,383,226 0.1725 -1.35%
2024-08-23 0 0.223 0.222 0.223 0.208 0.223 11,266,000 2,456,828 0.2181 0.173 0.172 0.173 0.161 0.173 14,536,774 0.1690 5.69%
2024-08-22 0 0.211 0.211 0.220 0.209 0.232 14,982,000 3,349,254 0.2236 0.164 0.164 0.170 0.162 0.180 19,331,613 0.1733 -4.09%
2024-08-21 0 0.220 0.217 0.224 0.204 0.230 20,540,000 4,323,304 0.2105 0.170 0.168 0.174 0.158 0.178 26,503,226 0.1631 10.00%
2024-08-20 0 0.200 0.200 0.210 0.200 0.209 4,774,000 968,392 0.2028 0.155 0.155 0.163 0.155 0.162 6,160,000 0.1572 1.52%
2024-08-19 0 0.197 0.197 0.202 0.197 0.200 10,466,000 2,093,050 0.2000 0.153 0.153 0.157 0.153 0.155 13,504,516 0.1550 -0.51%
2024-08-16 0 0.198 0.198 0.207 0.197 0.205 2,662,000 545,494 0.2049 0.153 0.153 0.160 0.153 0.159 3,434,839 0.1588 0.00%
2024-08-15 0 0.198 0.197 0.208 0.197 0.200 13,150,000 2,629,848 0.2000 0.153 0.153 0.161 0.153 0.155 16,967,742 0.1550 0.51%
2024-08-14 0 0.197 0.197 0.205 0.197 0.200 7,002,000 1,400,394 0.2000 0.153 0.153 0.159 0.153 0.155 9,034,839 0.1550 0.00%
2024-08-13 0 0.197 0.197 0.205 0.197 0.197 26,000 5,122 0.1970 0.153 0.153 0.159 0.153 0.153 33,548 0.1527 0.00%
2024-08-12 0 0.197 0.197 0.209 0.196 0.210 3,526,000 736,526 0.2089 0.153 0.153 0.162 0.152 0.163 4,549,677 0.1619 -1.50%
2024-08-09 0 0.200 0.200 0.209 0.196 0.212 2,592,000 547,786 0.2113 0.155 0.155 0.162 0.152 0.164 3,344,516 0.1638 0.50%
2024-08-08 0 0.199 0.188 0.200 0.180 0.203 336,000 63,102 0.1878 0.154 0.146 0.155 0.140 0.157 433,548 0.1455 0.00%
2024-08-07 0 0.199 0.192 0.210 0.192 0.202 440,000 86,952 0.1976 0.154 0.149 0.163 0.149 0.157 567,742 0.1532 -1.97%
2024-08-06 0 0.203 0.203 0.204 0.194 0.203 266,000 53,284 0.2003 0.157 0.157 0.158 0.150 0.157 343,226 0.1552 -0.49%
2024-08-05 0 0.204 0.190 0.205 0.195 0.214 2,558,000 543,470 0.2125 0.158 0.147 0.159 0.151 0.166 3,300,645 0.1647 0.99%
2024-08-02 0 0.202 0.201 0.202 0.202 0.213 2,438,000 518,956 0.2129 0.157 0.156 0.157 0.157 0.165 3,145,806 0.1650 -1.94%
2024-08-01 0 0.206 0.204 0.206 0.202 0.215 11,002,000 2,343,046 0.2130 0.160 0.158 0.160 0.157 0.167 14,196,129 0.1650 -3.29%
2024-07-31 0 0.213 0.213 0.215 0.203 0.217 11,114,000 2,388,384 0.2149 0.165 0.165 0.167 0.157 0.168 14,340,645 0.1665 0.00%
2024-07-30 0 0.213 0.201 0.213 0.200 0.218 10,526,000 2,243,064 0.2131 0.165 0.156 0.165 0.155 0.169 13,581,935 0.1652 -0.93%
2024-07-29 0 0.215 0.202 0.215 0.200 0.220 4,042,000 888,964 0.2199 0.167 0.157 0.167 0.155 0.170 5,215,484 0.1704 0.00%
2024-07-26 0 0.215 0.200 0.215 0.186 0.222 3,358,000 729,740 0.2173 0.167 0.155 0.167 0.144 0.172 4,332,903 0.1684 -0.92%
2024-07-25 0 0.217 0.217 0.218 0.214 0.220 1,096,000 235,576 0.2149 0.168 0.168 0.169 0.166 0.170 1,414,194 0.1666 1.40%
2024-07-24 0 0.214 0.200 0.214 0.201 0.215 2,558,000 547,738 0.2141 0.166 0.155 0.166 0.156 0.167 3,300,645 0.1659 -1.38%
2024-07-23 0 0.217 0.217 0.218 0.213 0.219 9,066,000 1,951,130 0.2152 0.168 0.168 0.169 0.165 0.170 11,698,065 0.1668 1.40%
2024-07-22 0 0.214 0.206 0.214 0.206 0.215 5,518,000 1,158,766 0.2100 0.166 0.160 0.166 0.160 0.167 7,120,000 0.1627 -2.73%
2024-07-19 0 0.220 0.208 0.220 0.206 0.225 415,000 89,052 0.2146 0.170 0.161 0.170 0.160 0.174 535,484 0.1663 -0.45%
2024-07-18 0 0.221 0.218 0.222 0.218 0.245 1,020,000 249,478 0.2446 0.171 0.169 0.172 0.169 0.190 1,316,129 0.1896 0.00%
2024-07-17 0 0.221 0.208 0.210 0.210 0.260 5,134,000 1,291,296 0.2515 0.171 0.161 0.163 0.163 0.201 6,624,516 0.1949 0.45%
2024-07-16 0 0.220 - 0.222 - - 0 0 - 0.170 - 0.172 - - 0 - 0.00%
2024-07-15 0 0.220 - 0.220 0.220 0.220 1,000,000 220,000 0.2200 0.170 - 0.170 0.170 0.170 1,290,323 0.1705 1.38%
2024-07-12 0 0.217 0.205 0.217 0.205 0.217 2,928,000 625,462 0.2136 0.168 0.159 0.168 0.159 0.168 3,778,065 0.1656 0.00%
2024-07-11 0 0.217 0.210 0.218 0.217 0.218 38,000 8,254 0.2172 0.168 0.163 0.169 0.168 0.169 49,032 0.1683 -0.91%
2024-07-10 0 0.219 0.211 0.219 0.218 0.220 4,438,000 976,320 0.2200 0.170 0.164 0.170 0.169 0.170 5,726,452 0.1705 -2.23%
2024-07-09 0 0.224 0.210 0.224 - - 0 0 - 0.174 0.163 0.174 - - 0 - -1.32%
2024-07-08 0 0.227 0.210 0.227 0.213 0.227 2,028,000 456,038 0.2249 0.176 0.163 0.176 0.165 0.176 2,616,774 0.1743 0.89%
2024-07-05 0 0.225 0.210 0.225 0.222 0.225 4,000 894 0.2235 0.174 0.163 0.174 0.172 0.174 5,161 0.1732 2.74%
2024-07-04 0 0.219 0.212 0.220 0.212 0.232 5,867,500 1,355,746 0.2311 0.170 0.164 0.170 0.164 0.180 7,570,968 0.1791 -4.78%
2024-07-03 0 0.230 0.207 0.230 0.207 0.230 2,638,000 580,004 0.2199 0.178 0.160 0.178 0.160 0.178 3,403,871 0.1704 2.22%
2024-07-02 0 0.225 0.210 0.225 0.209 0.230 4,336,000 992,094 0.2288 0.174 0.163 0.174 0.162 0.178 5,594,839 0.1773 -1.32%
2024-06-28 0 0.228 0.208 0.229 0.224 0.270 60,000 14,062 0.2344 0.177 0.161 0.177 0.174 0.209 77,419 0.1816 -2.15%
2024-06-27 0 0.233 0.230 0.233 0.223 0.233 3,018,000 694,144 0.2300 0.181 0.178 0.181 0.173 0.181 3,894,194 0.1783 1.30%
2024-06-26 0 0.230 0.206 0.230 0.222 0.230 5,770,000 1,324,300 0.2295 0.178 0.160 0.178 0.172 0.178 7,445,161 0.1779 0.00%
2024-06-25 0 0.230 0.226 0.230 0.226 0.230 3,350,000 769,288 0.2296 0.178 0.175 0.178 0.175 0.178 4,322,581 0.1780 0.44%
2024-06-24 0 0.229 0.221 0.229 0.230 0.232 1,320,000 306,200 0.2320 0.177 0.171 0.177 0.178 0.180 1,703,226 0.1798 -0.43%
2024-06-21 0 0.230 0.219 0.230 0.221 0.230 8,642,000 1,976,348 0.2287 0.178 0.170 0.178 0.171 0.178 11,150,968 0.1772 -1.29%
2024-06-20 0 0.233 0.220 0.234 0.224 0.236 2,332,000 549,986 0.2358 0.181 0.170 0.181 0.174 0.183 3,009,032 0.1828 -2.10%
2024-06-19 0 0.238 0.221 0.238 0.229 0.238 3,246,000 762,664 0.2350 0.184 0.171 0.184 0.177 0.184 4,188,387 0.1821 1.28%
2024-06-18 0 0.235 0.230 0.237 0.225 0.240 2,822,000 666,284 0.2361 0.182 0.178 0.184 0.174 0.186 3,641,290 0.1830 2.62%
2024-06-17 0 0.229 0.218 0.229 0.215 0.230 584,000 130,060 0.2227 0.177 0.169 0.177 0.167 0.178 753,548 0.1726 0.00%
2024-06-14 0 0.229 0.221 0.230 0.221 0.232 14,000 3,120 0.2229 0.177 0.171 0.178 0.171 0.180 18,065 0.1727 1.78%
2024-06-13 0 0.225 0.221 0.226 0.225 0.246 357,000 81,653 0.2287 0.174 0.171 0.175 0.174 0.191 460,645 0.1773 -2.17%
2024-06-12 0 0.230 0.225 0.230 0.229 0.247 4,356,000 1,073,652 0.2465 0.178 0.174 0.178 0.177 0.191 5,620,645 0.1910 -5.74%
2024-06-11 0 0.244 0.240 0.248 0.244 0.244 6,000 1,464 0.2440 0.189 0.186 0.192 0.189 0.189 7,742 0.1891 -2.01%
2024-06-07 0 0.249 0.240 0.250 0.239 0.250 4,356,000 1,067,004 0.2450 0.193 0.186 0.194 0.185 0.194 5,620,645 0.1898 2.47%
2024-06-06 0 0.243 0.235 0.244 0.243 0.244 16,000 3,896 0.2435 0.188 0.182 0.189 0.188 0.189 20,645 0.1887 0.00%
2024-06-05 0 0.243 0.235 0.243 0.247 0.248 4,000,000 991,906 0.2480 0.188 0.182 0.188 0.191 0.192 5,161,290 0.1922 -2.41%
2024-06-04 0 0.249 0.240 0.249 0.245 0.249 3,894,000 954,154 0.2450 0.193 0.186 0.193 0.190 0.193 5,024,516 0.1899 1.22%
2024-06-03 0 0.246 0.246 0.248 0.240 0.249 7,730,000 1,901,156 0.2459 0.191 0.191 0.192 0.186 0.193 9,974,194 0.1906 -1.60%
2024-05-31 0 0.250 0.241 0.250 0.244 0.255 3,020,000 765,704 0.2535 0.194 0.187 0.194 0.189 0.198 3,896,774 0.1965 -1.96%
2024-05-30 0 0.255 0.250 0.260 0.250 0.270 9,620,000 2,456,280 0.2553 0.198 0.194 0.201 0.194 0.209 12,412,903 0.1979 -1.92%
2024-05-29 0 0.260 0.255 0.265 0.250 0.270 7,830,000 2,003,050 0.2558 0.201 0.198 0.205 0.194 0.209 10,103,226 0.1983 4.00%
2024-05-28 0 0.250 0.250 0.255 0.250 0.265 9,396,000 2,444,700 0.2602 0.194 0.194 0.198 0.194 0.205 12,123,871 0.2016 -7.41%
2024-05-27 0 0.270 0.260 0.270 0.255 0.270 9,394,000 2,469,400 0.2629 0.209 0.201 0.209 0.198 0.209 12,121,290 0.2037 0.00%
2024-05-24 0 0.270 0.260 0.270 0.255 0.300 5,950,000 1,662,160 0.2794 0.209 0.201 0.209 0.198 0.233 7,677,419 0.2165 -5.26%
2024-05-23 0 0.285 0.280 0.285 0.270 0.290 12,284,000 3,408,250 0.2775 0.221 0.217 0.221 0.209 0.225 15,850,323 0.2150 5.56%
2024-05-22 0 0.270 0.270 0.280 0.255 0.300 7,672,000 2,162,900 0.2819 0.209 0.209 0.217 0.198 0.233 9,899,355 0.2185 -3.57%
2024-05-21 0 0.280 0.270 0.280 0.243 0.280 10,748,000 2,689,728 0.2503 0.217 0.209 0.217 0.188 0.217 13,868,387 0.1939 12.45%
2024-05-20 0 0.249 0.246 0.260 0.240 0.300 4,904,000 1,251,190 0.2551 0.193 0.191 0.201 0.186 0.233 6,327,742 0.1977 3.75%
2024-05-17 0 0.240 0.235 0.240 0.225 0.243 9,934,000 2,273,868 0.2289 0.186 0.182 0.186 0.174 0.188 12,818,065 0.1774 7.62%
2024-05-16 0 0.223 0.211 0.223 0.220 0.223 5,372,000 1,193,670 0.2222 0.173 0.164 0.173 0.170 0.173 6,931,613 0.1722 1.36%
2024-05-14 0 0.220 0.209 0.224 0.208 0.232 10,266,000 2,204,656 0.2148 0.170 0.162 0.174 0.161 0.180 13,246,452 0.1664 -2.22%
2024-05-13 0 0.225 0.208 0.227 0.208 0.240 5,202,000 1,153,376 0.2217 0.174 0.161 0.176 0.161 0.186 6,712,258 0.1718 7.14%
2024-05-10 0 0.210 0.208 0.210 0.206 0.210 5,190,000 1,082,362 0.2085 0.163 0.161 0.163 0.160 0.163 6,696,774 0.1616 0.48%
2024-05-09 0 0.209 0.205 0.210 0.204 0.218 8,190,000 1,740,850 0.2126 0.162 0.159 0.163 0.158 0.169 10,567,742 0.1647 -0.48%
2024-05-08 0 0.210 0.208 0.210 0.205 0.210 3,412,000 711,916 0.2087 0.163 0.161 0.163 0.159 0.163 4,402,581 0.1617 0.00%
2024-05-07 0 0.210 0.208 0.210 0.197 0.210 7,612,000 1,589,276 0.2088 0.163 0.161 0.163 0.153 0.163 9,821,935 0.1618 0.00%
2024-05-06 0 0.210 0.203 0.220 0.200 0.240 12,394,000 2,789,236 0.2250 0.163 0.157 0.170 0.155 0.186 15,992,258 0.1744 0.00%
2024-05-03 0 0.210 0.198 0.210 0.200 0.210 5,654,000 1,180,080 0.2087 0.163 0.153 0.163 0.155 0.163 7,295,484 0.1618 0.48%
2024-05-02 0 0.209 0.202 0.210 0.200 0.210 6,366,000 1,329,994 0.2089 0.162 0.157 0.163 0.155 0.163 8,214,194 0.1619 -3.69%
2024-04-30 0 0.217 0.211 0.217 0.210 0.219 2,116,000 461,176 0.2179 0.168 0.164 0.168 0.163 0.170 2,730,323 0.1689 -6.47%
2024-04-29 0 0.232 0.221 0.240 0.207 0.245 6,242,000 1,340,772 0.2148 0.180 0.171 0.186 0.160 0.190 8,054,194 0.1665 -0.85%
2024-04-26 0 0.234 0.230 0.234 0.220 0.249 11,742,000 2,796,422 0.2382 0.181 0.178 0.181 0.170 0.193 15,150,968 0.1846 0.43%
2024-04-25 0 0.233 0.217 0.233 0.211 0.236 11,924,000 2,767,614 0.2321 0.181 0.168 0.181 0.164 0.183 15,385,806 0.1799 -6.05%
2024-04-24 0 0.248 0.238 0.249 0.234 0.275 25,300,000 6,420,046 0.2538 0.192 0.184 0.193 0.181 0.213 32,645,161 0.1967 -2.75%
2024-04-23 0 0.255 0.255 0.270 0.245 0.285 40,936,000 10,672,488 0.2607 0.198 0.198 0.209 0.190 0.221 52,820,645 0.2021 0.00%
2024-04-22 0 0.255 0.244 0.255 0.236 0.270 3,306,500 820,319 0.2481 0.198 0.189 0.198 0.183 0.209 4,266,452 0.1923 -3.77%
2024-04-19 0 0.265 0.241 0.260 0.238 0.265 11,370,000 2,884,498 0.2537 0.205 0.187 0.201 0.184 0.205 14,670,968 0.1966 1.92%
2024-04-18 0 0.260 0.244 0.260 0.221 0.280 3,270,000 846,954 0.2590 0.201 0.189 0.201 0.171 0.217 4,219,355 0.2007 0.00%
2024-04-17 0 0.260 0.255 0.280 0.234 0.290 2,858,000 767,780 0.2686 0.201 0.198 0.217 0.181 0.225 3,687,742 0.2082 1.96%
2024-04-16 0 0.255 0.245 0.255 0.245 0.285 1,330,000 354,022 0.2662 0.198 0.190 0.198 0.190 0.221 1,716,129 0.2063 -13.56%
2024-04-15 0 0.295 0.270 0.295 0.260 0.375 6,326,000 1,991,150 0.3148 0.229 0.209 0.229 0.201 0.291 8,162,581 0.2439 -11.94%
2024-04-12 0 0.335 0.330 0.345 0.325 0.385 7,692,000 2,590,290 0.3368 0.260 0.256 0.267 0.252 0.298 9,925,161 0.2610 -12.99%
2024-04-11 0 0.385 0.370 0.385 0.330 0.460 17,168,000 6,835,290 0.3981 0.298 0.287 0.298 0.256 0.357 22,152,258 0.3086 16.67%
2024-04-10 0 0.330 0.310 0.350 0.249 0.355 36,382,000 9,273,572 0.2549 0.256 0.240 0.271 0.193 0.275 46,944,516 0.1975 32.00%
2024-04-09 0 0.250 0.221 0.250 0.220 0.250 16,121,250 4,015,610 0.2491 0.194 0.171 0.194 0.170 0.194 20,801,613 0.1930 0.81%
2024-04-08 0 0.248 0.250 - 0.225 0.239 270,000 61,462 0.2276 0.192 0.194 - 0.174 0.185 348,387 0.1764 9.25%
2024-04-05 0 0.227 0.189 0.227 0.169 0.228 102,000 20,154 0.1976 0.176 0.146 0.176 0.131 0.177 131,613 0.1531 3.65%
2024-04-03 0 0.219 0.201 0.220 0.150 0.230 72,000 13,984 0.1942 0.170 0.156 0.170 0.116 0.178 92,903 0.1505 5.29%
2024-04-02 0 0.208 0.208 0.220 0.208 0.244 256,000 56,904 0.2223 0.161 0.161 0.170 0.161 0.189 330,323 0.1723 6.67%
2024-03-28 0 0.195 0.181 0.195 0.194 0.195 20,000 3,890 0.1945 0.151 0.140 0.151 0.150 0.151 25,806 0.1507 0.00%
2024-03-27 0 0.195 0.178 0.195 0.172 0.196 128,000 23,954 0.1871 0.151 0.138 0.151 0.133 0.152 165,161 0.1450 0.00%
2024-03-26 0 0.195 0.176 0.195 0.177 0.197 286,000 53,516 0.1871 0.151 0.136 0.151 0.137 0.153 369,032 0.1450 0.00%
2024-03-25 0 0.195 0.178 0.195 0.161 0.195 350,000 63,118 0.1803 0.151 0.138 0.151 0.125 0.151 451,613 0.1398 1.04%
2024-03-22 0 0.193 0.166 0.198 0.140 0.197 2,558,000 450,226 0.1760 0.150 0.129 0.153 0.109 0.153 3,300,645 0.1364 13.53%
2024-03-21 0 0.170 0.150 0.180 0.180 1.180 312,000 60,632 0.1943 0.132 0.116 0.140 0.140 0.914 402,581 0.1506 0.59%
2024-03-20 0 0.169 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2024-03-19 0 0.169 0.105 0.169 - - 0 0 - 0.131 0.081 0.131 - - 0 - -0.59%
2024-03-18 0 0.170 0.106 0.180 0.170 0.170 12,000 2,040 0.1700 0.132 0.082 0.140 0.132 0.132 15,484 0.1318 0.00%
2024-03-15 0 0.170 0.112 0.162 0.170 0.170 2,000 340 0.1700 0.132 0.087 0.126 0.132 0.132 2,581 0.1318 46.55%
2024-03-14 0 0.116 0.111 - - - 0 0 - 0.090 0.086 - - - 0 - 0.00%
2024-03-13 0 0.116 0.116 - - - 0 0 - 0.090 0.090 - - - 0 - 5.45%
2024-03-12 0 0.110 0.110 - - - 0 0 - 0.085 0.085 - - - 0 - 3.77%
2024-03-11 0 0.106 0.106 - 0.100 0.106 270,000 27,084 0.1003 0.082 0.082 - 0.078 0.082 348,387 0.0777 -7.02%
2024-03-08 0 0.114 0.113 - 0.112 0.114 114,000 12,968 0.1138 0.088 0.088 - 0.087 0.088 147,097 0.0882 -5.79%
2024-03-07 0 0.121 0.120 0.143 0.120 0.130 280,000 35,110 0.1254 0.094 0.093 0.111 0.093 0.101 361,290 0.0972 -15.97%
2024-03-06 0 0.144 0.132 - 0.144 0.150 196,000 29,148 0.1487 0.112 0.102 - 0.112 0.116 252,903 0.1153 -17.24%
2024-03-05 0 0.174 0.140 0.174 0.150 0.174 74,000 11,248 0.1520 0.135 0.109 0.135 0.116 0.135 95,484 0.1178 2.35%
2024-03-04 0 0.170 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2024-03-01 0 0.170 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2024-02-29 0 0.170 - 0.220 - - 0 0 - 0.132 - 0.170 - - 0 - 0.00%
2024-02-28 0 0.170 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2024-02-27 0 0.170 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2024-02-26 0 0.170 0.091 - - - 0 0 - 0.132 0.071 - - - 0 - 0.00%
2024-02-23 0 0.170 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2024-02-22 0 0.170 - 0.190 - - 0 0 - 0.132 - 0.147 - - 0 - 0.00%
2024-02-21 0 0.170 - 0.190 - - 0 0 - 0.132 - 0.147 - - 0 - 0.00%
2024-02-20 0 0.170 - 0.190 - - 0 0 - 0.132 - 0.147 - - 0 - 0.00%
2024-02-19 0 0.170 - 0.170 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2024-02-16 0 0.170 0.170 0.190 0.169 0.169 50,000 8,430 0.1686 0.132 0.132 0.147 0.131 0.131 64,516 0.1307 -14.57%
2024-02-15 0 0.199 0.107 0.199 0.200 0.200 10,000 2,000 0.2000 0.154 0.083 0.154 0.155 0.155 12,903 0.1550 -9.55%
2024-02-14 0 0.220 - 0.220 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-02-09 0 0.220 - 0.220 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-02-08 0 0.220 0.138 0.220 0.200 0.220 52,000 11,040 0.2123 0.170 0.107 0.170 0.155 0.170 67,097 0.1645 0.00%
2024-02-07 0 0.220 - 0.220 - - 18,000 4,104 0.2280 0.170 - 0.170 - - 23,226 0.1767 -3.51%
2024-02-06 0 0.228 - 0.228 - - 4,000 912 0.2280 0.177 - 0.177 - - 5,161 0.1767 0.00%
2024-02-05 0 0.228 - 0.228 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-02-02 0 0.228 - 0.228 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-02-01 0 0.228 - 0.228 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-01-31 0 0.228 - 0.228 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-01-30 0 0.228 - 0.228 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-01-29 0 0.228 - 0.320 - - 0 0 - 0.177 - 0.248 - - 0 - 0.00%
2024-01-26 0 0.228 - 0.230 - - 0 0 - 0.177 - 0.178 - - 0 - 0.00%
2024-01-25 0 0.228 - 0.237 - - 0 0 - 0.177 - 0.184 - - 0 - 0.00%
2024-01-24 0 0.228 - 0.228 0.228 0.228 2,000 456 0.2280 0.177 - 0.177 0.177 0.177 2,581 0.1767 4.11%
2024-01-23 0 0.219 - 0.320 - - 0 0 - 0.170 - 0.248 - - 0 - 0.00%
2024-01-22 0 0.219 - 0.320 - - 0 0 - 0.170 - 0.248 - - 0 - 0.00%
2024-01-19 0 0.219 - 0.300 - - 0 0 - 0.170 - 0.233 - - 0 - 0.00%
2024-01-18 0 0.219 - 0.300 - - 0 0 - 0.170 - 0.233 - - 0 - 0.00%
2024-01-17 0 0.219 0.119 0.219 - - 0 0 - 0.170 0.092 0.170 - - 0 - -2.67%
2024-01-16 0 0.225 - 0.234 - - 0 0 - 0.174 - 0.181 - - 0 - 0.00%
2024-01-15 0 0.225 - 0.225 0.225 0.225 2,000 450 0.2250 0.174 - 0.174 0.174 0.174 2,581 0.1744 0.00%
2024-01-12 0 0.225 0.145 0.225 0.225 0.226 24,000 5,402 0.2251 0.174 0.112 0.174 0.174 0.175 30,968 0.1744 -1.75%
2024-01-11 0 0.229 - 0.229 - - 0 0 - 0.177 - 0.177 - - 0 - -0.43%
2024-01-10 0 0.230 - 0.230 0.230 0.230 18,000 4,140 0.2300 0.178 - 0.178 0.178 0.178 23,226 0.1783 0.88%
2024-01-09 0 0.228 - 0.228 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-01-08 0 0.228 - 0.228 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-01-05 0 0.228 - 0.255 - - 0 0 - 0.177 - 0.198 - - 0 - 0.00%
2024-01-04 0 0.228 - 0.228 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-01-03 0 0.228 - 0.228 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-01-02 0 0.228 - 0.228 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2023-12-29 0 0.228 - 0.228 0.228 0.228 2,000 456 0.2280 0.177 - 0.177 0.177 0.177 2,581 0.1767 3.64%
2023-12-28 0 0.220 - 0.227 - - 0 0 - 0.170 - 0.176 - - 0 - 0.00%
2023-12-27 0 0.220 - 0.220 - - 0 0 - 0.170 - 0.170 - - 0 - -0.45%
2023-12-22 0 0.221 - 0.232 - - 50,000 10,700 0.2140 0.171 - 0.180 - - 64,516 0.1659 0.00%
2023-12-21 0 0.221 - 0.233 - - 0 0 - 0.171 - 0.181 - - 0 - 0.00%
2023-12-20 0 0.221 - 0.221 - - 0 0 - 0.171 - 0.171 - - 0 - -3.91%
2023-12-19 0 0.230 - 0.230 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2023-12-18 0 0.230 - 0.230 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2023-12-15 0 0.230 - 0.241 - - 0 0 - 0.178 - 0.187 - - 0 - 0.00%
2023-12-14 0 0.230 - 0.240 - - 0 0 - 0.178 - 0.186 - - 0 - 0.00%
2023-12-13 0 0.230 - 0.230 0.242 0.242 674,000 163,108 0.2420 0.178 - 0.178 0.188 0.188 869,677 0.1876 2.68%
2023-12-12 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-12-11 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-12-08 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-12-07 0 0.224 - 0.224 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2023-12-06 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-12-05 0 0.224 - 0.224 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2023-12-04 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-12-01 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-11-30 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-11-29 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-11-28 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-11-27 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-11-24 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-11-23 0 0.224 - 0.224 0.224 0.224 2,000 448 0.2240 0.174 - 0.174 0.174 0.174 2,581 0.1736 0.00%
2023-11-22 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-11-21 0 0.224 - 0.243 - - 0 0 - 0.174 - 0.188 - - 0 - 0.00%
2023-11-20 0 0.224 - 0.243 - - 0 0 - 0.174 - 0.188 - - 0 - 0.00%
2023-11-17 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-11-16 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-11-15 0 0.224 - 0.238 - - 0 0 - 0.174 - 0.184 - - 0 - 0.00%
2023-11-14 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-11-13 0 0.224 - 0.230 - - 0 0 - 0.174 - 0.178 - - 0 - 0.00%
2023-11-10 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-11-09 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-11-08 0 0.224 - 0.224 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2023-11-07 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-11-06 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-11-03 0 0.224 - 0.236 - - 0 0 - 0.174 - 0.183 - - 0 - 0.00%
2023-11-02 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-11-01 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-10-31 0 0.224 - 0.243 0.224 0.224 2,000 448 0.2240 0.174 - 0.188 0.174 0.174 2,581 0.1736 0.45%
2023-10-30 0 0.223 - 0.244 - - 0 0 - 0.173 - 0.189 - - 0 - 0.00%
2023-10-27 0 0.223 - 0.223 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
2023-10-26 0 0.223 - 0.244 - - 0 0 - 0.173 - 0.189 - - 0 - 0.00%
2023-10-25 0 0.223 - 0.244 - - 0 0 - 0.173 - 0.189 - - 0 - 0.00%
2023-10-24 0 0.223 - 0.223 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
2023-10-20 0 0.223 - 0.223 - - 0 0 - 0.173 - 0.173 - - 0 - -0.45%
2023-10-19 0 0.224 - 0.224 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2023-10-18 0 0.224 - 0.242 - - 0 0 - 0.174 - 0.188 - - 0 - 0.00%
2023-10-17 0 0.224 - 0.230 - - 0 0 - 0.174 - 0.178 - - 0 - 0.00%
2023-10-16 0 0.224 - 0.224 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2023-10-13 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-10-12 0 0.224 - 0.224 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2023-10-11 0 0.224 - 0.233 - - 0 0 - 0.174 - 0.181 - - 0 - 0.00%
2023-10-10 0 0.224 - 0.234 - - 0 0 - 0.174 - 0.181 - - 0 - 0.00%
2023-10-09 0 0.224 - 0.233 - - 0 0 - 0.174 - 0.181 - - 0 - 0.00%
2023-10-06 0 0.224 - 0.244 - - 0 0 - 0.174 - 0.189 - - 0 - 0.00%
2023-10-05 0 0.224 - 0.224 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2023-10-04 0 0.224 0.027 0.244 - - 0 0 - 0.174 0.021 0.189 - - 0 - 0.00%
2023-10-03 0 0.224 - 0.224 - - 0 0 - 0.174 - 0.174 - - 0 - -0.88%
2023-09-29 0 0.226 0.136 0.226 0.226 0.226 4,000 904 0.2260 0.175 0.105 0.175 0.175 0.175 5,161 0.1752 6.10%
2023-09-28 0 0.213 - 0.235 - - 0 0 - 0.165 - 0.182 - - 0 - 0.00%
2023-09-27 0 0.213 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2023-09-26 0 0.213 0.170 0.213 0.213 0.213 8,000 1,704 0.2130 0.165 0.132 0.165 0.165 0.165 10,323 0.1651 12.11%
2023-09-25 0 0.190 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2023-09-22 0 0.190 - - 0.190 0.190 6,000 1,140 0.1900 0.147 - - 0.147 0.147 7,742 0.1473 0.00%
2023-09-21 0 0.190 - 0.190 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2023-09-20 0 0.190 0.130 0.190 0.190 0.190 4,000 760 0.1900 0.147 0.101 0.147 0.147 0.147 5,161 0.1473 0.00%
2023-09-19 0 0.190 - 0.190 0.190 0.190 6,000 1,140 0.1900 0.147 - 0.147 0.147 0.147 7,742 0.1473 0.00%
2023-09-18 0 0.190 - 0.190 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2023-09-15 0 0.190 - 0.190 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2023-09-14 0 0.190 - 0.190 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2023-09-13 0 0.190 - 0.190 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2023-09-12 0 0.190 - 0.190 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2023-09-11 0 0.190 - 0.190 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2023-09-07 0 0.190 0.156 0.190 - - 0 0 - 0.147 0.121 0.147 - - 0 - 0.00%
2023-09-06 0 0.190 0.165 0.190 0.190 0.190 30,000 5,700 0.1900 0.147 0.128 0.147 0.147 0.147 38,710 0.1473 0.00%
2023-09-05 0 0.190 0.165 0.190 - - 0 0 - 0.147 0.128 0.147 - - 0 - 0.00%
2023-09-04 0 0.190 0.162 0.190 0.190 0.190 6,000 1,140 0.1900 0.147 0.126 0.147 0.147 0.147 7,742 0.1473 0.53%
2023-08-31 0 0.189 0.162 0.190 0.175 0.189 44,000 8,288 0.1884 0.146 0.126 0.147 0.136 0.146 56,774 0.1460 -0.53%
2023-08-30 0 0.190 0.085 0.190 0.190 0.190 8,000 1,520 0.1900 0.147 0.066 0.147 0.147 0.147 10,323 0.1473 0.00%
2023-08-29 0 0.190 - 0.190 0.182 0.194 18,000 3,444 0.1913 0.147 - 0.147 0.141 0.150 23,226 0.1483 16.56%
2023-08-28 0 0.163 - 0.195 - - 0 0 - 0.126 - 0.151 - - 0 - 0.00%
2023-08-25 0 0.163 0.139 0.195 - - 900 119 0.1322 0.126 0.108 0.151 - - 1,161 0.1025 0.00%
2023-08-24 0 0.163 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2023-08-23 0 0.163 0.162 0.195 0.163 0.186 10,000 1,796 0.1796 0.126 0.126 0.151 0.126 0.144 12,903 0.1392 -16.41%
2023-08-22 0 0.195 - 0.210 - - 0 0 - 0.151 - 0.163 - - 0 - 0.00%
2023-08-21 0 0.195 - 0.210 - - 0 0 - 0.151 - 0.163 - - 0 - 0.00%
2023-08-18 0 0.195 - 0.210 - - 0 0 - 0.151 - 0.163 - - 0 - 0.00%
2023-08-17 0 0.195 - 0.195 - - 0 0 - 0.151 - 0.151 - - 0 - -1.52%
2023-08-16 0 0.198 - 0.198 - - 0 0 - 0.153 - 0.153 - - 0 - -0.50%
2023-08-15 0 0.199 - 0.220 - - 0 0 - 0.154 - 0.170 - - 0 - 0.00%
2023-08-14 0 0.199 - 0.220 - - 0 0 - 0.154 - 0.170 - - 0 - 0.00%
2023-08-11 0 0.199 0.059 0.199 - - 0 0 - 0.154 0.046 0.154 - - 0 - 0.00%
2023-08-10 0 0.199 0.150 0.220 - - 0 0 - 0.154 0.116 0.170 - - 0 - 0.00%
2023-08-09 0 0.199 - 0.220 - - 0 0 - 0.154 - 0.170 - - 0 - 0.00%
2023-08-08 0 0.199 - 0.200 - - 0 0 - 0.154 - 0.155 - - 0 - 0.00%
2023-08-07 0 0.199 - 0.220 - - 0 0 - 0.154 - 0.170 - - 0 - 0.00%
2023-08-04 0 0.199 0.032 0.200 - - 0 0 - 0.154 0.025 0.155 - - 0 - 0.00%
2023-08-03 0 0.199 0.199 0.200 0.199 0.199 96,000 19,104 0.1990 0.154 0.154 0.155 0.154 0.154 123,871 0.1542 4.74%
2023-08-02 0 0.190 - 0.190 - - 0 0 - 0.147 - 0.147 - - 0 - -4.52%
2023-08-01 0 0.199 0.133 0.200 - - 0 0 - 0.154 0.103 0.155 - - 0 - 0.00%
2023-07-31 0 0.199 0.024 0.199 - - 0 0 - 0.154 0.019 0.154 - - 0 - 0.00%
2023-07-28 0 0.199 0.150 0.199 0.199 0.199 2,000 398 0.1990 0.154 0.116 0.154 0.154 0.154 2,581 0.1542 16.37%
2023-07-27 0 0.171 0.140 0.199 - - 0 0 - 0.133 0.109 0.154 - - 0 - 0.00%
2023-07-26 0 0.171 0.171 0.190 0.170 0.190 48,000 9,000 0.1875 0.133 0.133 0.147 0.132 0.147 61,935 0.1453 -16.59%
2023-07-25 0 0.205 - 0.205 - - 0 0 - 0.159 - 0.159 - - 0 - -6.39%
2023-07-24 0 0.219 0.160 0.219 0.112 0.400 130,000 32,518 0.2501 0.170 0.124 0.170 0.087 0.310 167,742 0.1939 15.26%
2023-07-21 0 0.190 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2023-07-20 0 0.190 0.102 0.209 - - 0 0 - 0.147 0.079 0.162 - - 0 - 0.00%
2023-07-19 0 0.190 0.153 0.210 - - 0 0 - 0.147 0.119 0.163 - - 0 - 0.00%
2023-07-18 0 0.190 0.167 0.210 - - 0 0 - 0.147 0.129 0.163 - - 0 - 0.00%
2023-07-14 0 0.190 0.102 0.210 - - 0 0 - 0.147 0.079 0.163 - - 0 - 0.00%
2023-07-13 0 0.190 - 0.210 - - 0 0 - 0.147 - 0.163 - - 0 - 0.00%
2023-07-12 0 0.190 0.046 - - - 0 0 - 0.147 0.036 - - - 0 - 0.00%
2023-07-11 0 0.190 0.039 - - - 0 0 - 0.147 0.030 - - - 0 - 0.00%
2023-07-10 0 0.190 0.040 - - - 0 0 - 0.147 0.031 - - - 0 - 0.00%
2023-07-07 0 0.190 0.171 0.230 0.180 0.210 110,000 20,940 0.1904 0.147 0.133 0.178 0.140 0.163 141,935 0.1475 5.56%
2023-07-06 0 0.180 0.145 0.180 0.180 0.180 60,000 10,800 0.1800 0.140 0.112 0.140 0.140 0.140 77,419 0.1395 0.00%
2023-07-05 0 0.180 0.140 0.180 - - 0 0 - 0.140 0.109 0.140 - - 0 - 0.00%
2023-07-04 0 0.180 0.127 0.180 - - 0 0 - 0.140 0.098 0.140 - - 0 - 0.00%
2023-07-03 0 0.180 0.116 0.180 0.176 0.180 4,000 712 0.1780 0.140 0.090 0.140 0.136 0.140 5,161 0.1380 -5.26%
2023-06-30 0 0.190 0.170 0.210 0.170 0.200 158,000 29,840 0.1889 0.147 0.132 0.163 0.132 0.155 203,871 0.1464 11.76%
2023-06-29 0 0.170 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2023-06-28 0 0.170 0.150 - 0.170 0.170 40,000 6,800 0.1700 0.132 0.116 - 0.132 0.132 51,613 0.1318 0.00%
2023-06-27 0 0.170 0.150 - 0.170 0.170 10,000 1,700 0.1700 0.132 0.116 - 0.132 0.132 12,903 0.1318 0.00%
2023-06-26 0 0.170 - 0.170 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2023-06-23 0 0.170 - 0.330 - - 0 0 - 0.132 - 0.256 - - 0 - 0.00%
2023-06-21 0 0.170 - 0.250 - - 0 0 - 0.132 - 0.194 - - 0 - 0.00%
2023-06-20 0 0.170 - 0.172 - - 0 0 - 0.132 - 0.133 - - 0 - 0.00%
2023-06-19 0 0.170 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2023-06-16 0 0.170 - 0.180 - - 0 0 - 0.132 - 0.140 - - 0 - 0.00%
2023-06-15 0 0.170 - 0.170 - - 0 0 - 0.132 - 0.132 - - 0 - -5.56%
2023-06-14 0 0.180 - 0.180 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2023-06-13 0 0.180 0.076 0.180 0.180 0.180 8,000 1,440 0.1800 0.140 0.059 0.140 0.140 0.140 10,323 0.1395 5.88%
2023-06-12 0 0.170 0.160 0.180 0.170 0.180 32,000 5,740 0.1794 0.132 0.124 0.140 0.132 0.140 41,290 0.1390 -14.57%
2023-06-09 0 0.199 - 0.199 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-06-08 0 0.199 0.121 0.199 - - 0 0 - 0.154 0.094 0.154 - - 0 - 0.00%
2023-06-07 0 0.199 - 0.199 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-06-06 0 0.199 0.145 0.199 0.199 0.199 8,000 1,592 0.1990 0.154 0.112 0.154 0.154 0.154 10,323 0.1542 0.00%
2023-06-05 0 0.199 - 0.200 - - 0 0 - 0.154 - 0.155 - - 0 - 0.00%
2023-06-02 0 0.199 - 0.199 0.199 0.199 20,000 3,980 0.1990 0.154 - 0.154 0.154 0.154 25,806 0.1542 0.00%
2023-06-01 0 0.199 - 0.199 0.199 0.199 2,000 398 0.1990 0.154 - 0.154 0.154 0.154 2,581 0.1542 0.00%
2023-05-31 0 0.199 - 0.199 - - 0 0 - 0.154 - 0.154 - - 0 - -0.50%
2023-05-30 0 0.200 - 0.200 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2023-05-29 0 0.200 - 0.200 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2023-05-25 0 0.200 0.155 0.200 0.200 0.200 8,000 1,600 0.2000 0.155 0.120 0.155 0.155 0.155 10,323 0.1550 -5.21%
2023-05-24 0 0.211 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2023-05-23 0 0.211 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2023-05-22 0 0.211 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2023-05-19 0 0.211 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2023-05-18 0 0.211 - 0.211 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2023-05-17 0 0.211 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2023-05-16 0 0.211 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2023-05-15 0 0.211 0.030 - - - 0 0 - 0.164 0.023 - - - 0 - 0.00%
2023-05-12 0 0.211 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2023-05-11 0 0.211 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2023-05-10 0 0.211 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2023-05-09 0 0.211 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2023-05-08 0 0.211 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2023-05-05 0 0.211 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2023-05-04 0 0.211 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2023-05-03 0 0.211 0.151 - - - 0 0 - 0.164 0.117 - - - 0 - 0.00%
2023-05-02 0 0.211 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2023-04-28 0 0.211 - - - - 2,000 462 0.2310 0.164 - - - - 2,581 0.1790 0.00%
2023-04-27 0 0.211 - 0.231 - - 0 0 - 0.164 - 0.179 - - 0 - 0.00%
2023-04-26 0 0.211 - 0.231 - - 0 0 - 0.164 - 0.179 - - 0 - 0.00%
2023-04-25 0 0.211 - 0.231 - - 0 0 - 0.164 - 0.179 - - 0 - 0.00%
2023-04-24 0 0.211 - 0.231 - - 0 0 - 0.164 - 0.179 - - 0 - 0.00%
2023-04-21 0 0.211 - 0.230 - - 0 0 - 0.164 - 0.178 - - 0 - 0.00%
2023-04-20 0 0.211 - 0.230 - - 0 0 - 0.164 - 0.178 - - 0 - 0.00%
2023-04-19 0 0.211 - 0.230 - - 0 0 - 0.164 - 0.178 - - 0 - 0.00%
2023-04-18 0 0.211 - 0.230 0.211 0.211 8,000 1,688 0.2110 0.164 - 0.178 0.164 0.164 10,323 0.1635 0.48%
2023-04-17 0 0.210 - 0.230 - - 0 0 - 0.163 - 0.178 - - 0 - 0.00%
2023-04-14 0 0.210 - 0.210 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2023-04-13 0 0.210 0.215 - 0.160 0.180 4,000 680 0.1700 0.163 0.167 - 0.124 0.140 5,161 0.1318 14.13%
2023-04-12 0 0.184 0.170 - - - 0 0 - 0.143 0.132 - - - 0 - 0.00%
2023-04-11 0 0.184 0.183 - - - 2,000 333 0.1665 0.143 0.142 - - - 2,581 0.1290 0.00%
2023-04-06 0 0.184 0.184 0.210 0.184 0.210 4,000 788 0.1970 0.143 0.143 0.163 0.143 0.163 5,161 0.1527 -10.68%
2023-04-04 0 0.206 0.160 0.210 - - 0 0 - 0.160 0.124 0.163 - - 0 - 0.00%
2023-04-03 0 0.206 - 0.210 0.206 0.210 24,000 5,032 0.2097 0.160 - 0.163 0.160 0.163 30,968 0.1625 -10.43%
2023-03-31 0 0.230 0.206 - - - 2,000 498 0.2490 0.178 0.160 - - - 2,581 0.1930 0.00%
2023-03-30 0 0.230 - 0.249 - - 0 0 - 0.178 - 0.193 - - 0 - 0.00%
2023-03-29 0 0.230 - 0.249 - - 0 0 - 0.178 - 0.193 - - 0 - 0.00%
2023-03-28 0 0.230 - 0.249 - - 0 0 - 0.178 - 0.193 - - 0 - 0.00%
2023-03-27 0 0.230 - 0.249 - - 0 0 - 0.178 - 0.193 - - 0 - 0.00%
2023-03-24 0 0.230 - 0.249 0.230 0.230 6,000 1,380 0.2300 0.178 - 0.193 0.178 0.178 7,742 0.1783 5.50%
2023-03-23 0 0.218 - 0.230 - - 0 0 - 0.169 - 0.178 - - 0 - 0.00%
2023-03-22 0 0.218 0.180 0.249 - - 0 0 - 0.169 0.140 0.193 - - 0 - 0.00%
2023-03-21 0 0.218 0.190 0.249 - - 0 0 - 0.169 0.147 0.193 - - 0 - 0.00%
2023-03-20 0 0.218 0.185 0.249 - - 0 0 - 0.169 0.143 0.193 - - 0 - 0.00%
2023-03-17 0 0.218 - - 0.218 0.218 12,000 2,616 0.2180 0.169 - - 0.169 0.169 15,484 0.1690 7.92%
2023-03-16 0 0.202 - 0.218 - - 0 0 - 0.157 - 0.169 - - 0 - 0.00%
2023-03-15 0 0.202 0.185 0.219 - - 0 0 - 0.157 0.143 0.170 - - 0 - 0.00%
2023-03-14 0 0.202 0.185 0.219 - - 0 0 - 0.157 0.143 0.170 - - 0 - 0.00%
2023-03-13 0 0.202 0.182 0.227 0.202 0.205 24,000 4,884 0.2035 0.157 0.141 0.176 0.157 0.159 30,968 0.1577 -3.81%
2023-03-10 0 0.210 0.205 - - - 0 0 - 0.163 0.159 - - - 0 - 0.00%
2023-03-09 0 0.210 0.210 0.240 0.210 0.210 6,000 1,260 0.2100 0.163 0.163 0.186 0.163 0.163 7,742 0.1628 -10.64%
2023-03-08 0 0.235 0.235 0.240 0.235 0.239 1,406,000 335,852 0.2389 0.182 0.182 0.186 0.182 0.185 1,814,194 0.1851 -12.96%
2023-03-07 0 0.270 0.235 0.270 0.235 0.350 96,000 22,790 0.2374 0.209 0.182 0.209 0.182 0.271 123,871 0.1840 0.00%
2023-03-06 0 0.270 0.240 0.270 0.270 0.270 8,000 2,160 0.2700 0.209 0.186 0.209 0.209 0.209 10,323 0.2093 -10.00%
2023-03-03 0 0.300 0.210 0.300 0.350 0.350 4,000 1,400 0.3500 0.233 0.163 0.233 0.271 0.271 5,161 0.2713 31.00%
2023-03-02 0 0.229 0.206 - - - 0 0 - 0.177 0.160 - - - 0 - 0.00%
2023-03-01 0 0.229 0.206 - - - 0 0 - 0.177 0.160 - - - 0 - 0.00%
2023-02-28 0 0.229 0.206 - - - 0 0 - 0.177 0.160 - - - 0 - 0.00%
2023-02-27 0 0.229 0.206 - - - 0 0 - 0.177 0.160 - - - 0 - 0.00%
2023-02-24 0 0.229 0.206 0.229 - - 0 0 - 0.177 0.160 0.177 - - 0 - 0.00%
2023-02-23 0 0.229 0.206 0.229 - - 0 0 - 0.177 0.160 0.177 - - 0 - 0.00%
2023-02-22 0 0.229 0.206 0.229 - - 0 0 - 0.177 0.160 0.177 - - 0 - -0.43%
2023-02-21 0 0.230 0.207 0.231 - - 0 0 - 0.178 0.160 0.179 - - 0 - 0.00%
2023-02-20 0 0.230 0.206 0.230 - - 0 0 - 0.178 0.160 0.178 - - 0 - -2.13%
2023-02-17 0 0.235 0.206 0.235 - - 0 0 - 0.182 0.160 0.182 - - 0 - 0.00%
2023-02-16 0 0.235 0.206 0.237 - - 0 0 - 0.182 0.160 0.184 - - 0 - 0.00%
2023-02-15 0 0.235 0.200 - - - 0 0 - 0.182 0.155 - - - 0 - 0.00%
2023-02-14 0 0.235 0.200 0.240 - - 2,000 470 0.2350 0.182 0.155 0.186 - - 2,581 0.1821 0.00%
2023-02-13 0 0.235 0.210 0.240 0.235 0.235 40,000 9,400 0.2350 0.182 0.163 0.186 0.182 0.182 51,613 0.1821 -2.08%
2023-02-10 0 0.240 0.200 0.240 - - 0 0 - 0.186 0.155 0.186 - - 0 - 0.00%
2023-02-09 0 0.240 0.220 0.240 - - 0 0 - 0.186 0.170 0.186 - - 0 - 0.00%
2023-02-08 0 0.240 - 0.240 0.240 0.240 84,000 20,160 0.2400 0.186 - 0.186 0.186 0.186 108,387 0.1860 -5.88%
2023-02-07 0 0.255 0.232 0.255 0.235 0.255 1,092,000 278,360 0.2549 0.198 0.180 0.198 0.182 0.198 1,409,032 0.1976 -8.93%
2023-02-06 0 0.280 0.280 - 0.280 0.280 170,000 47,600 0.2800 0.217 0.217 - 0.217 0.217 219,355 0.2170 0.00%
2023-02-03 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2023-02-02 0 0.280 0.206 0.280 0.280 0.280 2,000 560 0.2800 0.217 0.160 0.217 0.217 0.217 2,581 0.2170 19.15%
2023-02-01 0 0.235 0.206 0.235 - - 0 0 - 0.182 0.160 0.182 - - 0 - 0.00%
2023-01-31 0 0.235 0.206 0.235 - - 0 0 - 0.182 0.160 0.182 - - 0 - 0.00%
2023-01-30 0 0.235 0.206 0.235 - - 0 0 - 0.182 0.160 0.182 - - 0 - 0.00%
2023-01-27 0 0.235 0.206 0.235 0.235 0.235 10,000 2,350 0.2350 0.182 0.160 0.182 0.182 0.182 12,903 0.1821 0.00%
2023-01-26 0 0.235 0.208 0.235 0.235 0.250 20,000 4,730 0.2365 0.182 0.161 0.182 0.182 0.194 25,806 0.1833 0.00%
2023-01-20 0 0.235 0.206 0.250 - - 0 0 - 0.182 0.160 0.194 - - 0 - 0.00%
2023-01-19 0 0.235 0.206 0.249 - - 0 0 - 0.182 0.160 0.193 - - 0 - 0.00%
2023-01-18 0 0.235 0.206 0.250 - - 0 0 - 0.182 0.160 0.194 - - 0 - 0.00%
2023-01-17 0 0.235 0.206 0.250 - - 0 0 - 0.182 0.160 0.194 - - 0 - 0.00%
2023-01-16 0 0.235 0.206 0.250 - - 0 0 - 0.182 0.160 0.194 - - 0 - 0.00%
2023-01-13 0 0.235 0.206 0.235 0.235 0.235 10,000 2,350 0.2350 0.182 0.160 0.182 0.182 0.182 12,903 0.1821 0.00%
2023-01-12 0 0.235 0.206 0.235 - - 0 0 - 0.182 0.160 0.182 - - 0 - 0.00%
2023-01-11 0 0.235 0.206 0.235 0.235 0.235 10,000 2,350 0.2350 0.182 0.160 0.182 0.182 0.182 12,903 0.1821 0.00%
2023-01-10 0 0.235 0.230 0.235 0.235 0.235 50,000 11,750 0.2350 0.182 0.178 0.182 0.182 0.182 64,516 0.1821 0.00%
2023-01-09 0 0.235 0.206 0.235 0.235 0.250 48,000 11,400 0.2375 0.182 0.160 0.182 0.182 0.194 61,935 0.1841 -1.26%
2023-01-06 0 0.238 0.206 0.245 - - 0 0 - 0.184 0.160 0.190 - - 0 - 0.00%
2023-01-05 0 0.238 0.206 0.245 - - 0 0 - 0.184 0.160 0.190 - - 0 - 0.00%
2023-01-04 0 0.238 0.206 0.250 0.238 0.238 2,000 476 0.2380 0.184 0.160 0.194 0.184 0.184 2,581 0.1845 0.00%
2023-01-03 0 0.238 0.206 0.280 - - 0 0 - 0.184 0.160 0.217 - - 0 - 0.00%
2022-12-30 0 0.238 0.206 0.250 - - 0 0 - 0.184 0.160 0.194 - - 0 - 0.00%
2022-12-29 0 0.238 0.206 0.250 - - 0 0 - 0.184 0.160 0.194 - - 0 - 0.00%
2022-12-28 0 0.238 0.206 0.250 0.238 0.238 260,000 61,880 0.2380 0.184 0.160 0.194 0.184 0.184 335,484 0.1845 0.00%
2022-12-23 0 0.238 0.206 0.240 - - 0 0 - 0.184 0.160 0.186 - - 0 - 0.00%
2022-12-22 0 0.238 0.220 0.240 - - 0 0 - 0.184 0.170 0.186 - - 0 - 0.00%
2022-12-21 0 0.238 0.206 0.238 0.238 0.238 46,000 10,948 0.2380 0.184 0.160 0.184 0.184 0.184 59,355 0.1845 -0.42%
2022-12-20 0 0.239 0.210 0.239 0.201 0.240 60,000 13,362 0.2227 0.185 0.163 0.185 0.156 0.186 77,419 0.1726 -4.40%
2022-12-19 0 0.250 0.220 0.280 - - 0 0 - 0.194 0.170 0.217 - - 0 - 0.00%
2022-12-16 0 0.250 - 0.250 0.250 0.250 2,000 500 0.2500 0.194 - 0.194 0.194 0.194 2,581 0.1938 4.17%
2022-12-15 0 0.240 - 0.250 - - 0 0 - 0.186 - 0.194 - - 0 - 0.00%
2022-12-14 0 0.240 - 0.250 - - 0 0 - 0.186 - 0.194 - - 0 - 0.00%
2022-12-13 0 0.240 - 0.250 - - 0 0 - 0.186 - 0.194 - - 0 - 0.00%
2022-12-12 0 0.240 - 0.240 - - 0 0 - 0.186 - 0.186 - - 0 - -5.88%
2022-12-09 0 0.255 - 0.255 0.260 0.260 2,000 520 0.2600 0.198 - 0.198 0.201 0.201 2,581 0.2015 6.25%
2022-12-08 0 0.240 - 0.250 - - 0 0 - 0.186 - 0.194 - - 0 - 0.00%
2022-12-07 0 0.240 0.240 0.260 - - 0 0 - 0.186 0.186 0.201 - - 0 - 0.00%
2022-12-06 0 0.240 - 0.260 - - 0 0 - 0.186 - 0.201 - - 0 - 0.00%
2022-12-05 0 0.240 0.230 0.240 0.240 0.260 40,000 9,760 0.2440 0.186 0.178 0.186 0.186 0.201 51,613 0.1891 -14.29%
2022-12-02 0 0.280 - 0.280 0.270 0.280 134,000 36,200 0.2701 0.217 - 0.217 0.209 0.217 172,903 0.2094 3.70%
2022-12-01 0 0.270 - 0.270 - - 0 0 - 0.209 - 0.209 - - 0 - -3.57%
2022-11-30 0 0.280 0.260 0.280 - - 0 0 - 0.217 0.201 0.217 - - 0 - 0.00%
2022-11-29 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-28 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-25 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-24 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-23 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-22 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-21 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-18 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-17 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-16 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-15 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-14 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-11 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-10 0 0.280 - 0.280 0.280 0.280 6,000 1,680 0.2800 0.217 - 0.217 0.217 0.217 7,742 0.2170 0.00%
2022-11-09 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-08 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-07 0 0.280 - 0.280 0.280 0.280 2,000 560 0.2800 0.217 - 0.217 0.217 0.217 2,581 0.2170 1.82%
2022-11-04 0 0.275 - 0.280 0.275 0.275 70,000 19,250 0.2750 0.213 - 0.217 0.213 0.213 90,323 0.2131 -1.79%
2022-11-03 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-11-02 0 0.280 - 0.280 0.280 0.280 2,000 560 0.2800 0.217 - 0.217 0.217 0.217 2,581 0.2170 0.00%
2022-11-01 0 0.280 0.275 0.280 - - 0 0 - 0.217 0.213 0.217 - - 0 - 0.00%
2022-10-31 0 0.280 - 0.280 0.280 0.280 2,000 560 0.2800 0.217 - 0.217 0.217 0.217 2,581 0.2170 0.00%
2022-10-28 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-10-27 0 0.280 - 0.280 0.280 0.280 20,000 5,600 0.2800 0.217 - 0.217 0.217 0.217 25,806 0.2170 0.00%
2022-10-26 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-10-25 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-10-24 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-10-21 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-10-20 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-10-19 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-10-18 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-10-17 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-10-14 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-10-13 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-10-12 0 0.280 0.055 0.280 0.280 0.280 2,000 560 0.2800 0.217 0.043 0.217 0.217 0.217 2,581 0.2170 1.82%
2022-10-11 0 0.275 - 0.280 - - 0 0 - 0.213 - 0.217 - - 0 - 0.00%
2022-10-10 0 0.275 - 0.280 - - 0 0 - 0.213 - 0.217 - - 0 - 0.00%
2022-10-07 0 0.275 - 0.280 - - 0 0 - 0.213 - 0.217 - - 0 - 0.00%
2022-10-06 0 0.275 - 0.280 - - 0 0 - 0.213 - 0.217 - - 0 - 0.00%
2022-10-05 0 0.275 - 0.280 - - 0 0 - 0.213 - 0.217 - - 0 - 0.00%
2022-10-03 0 0.275 - 0.275 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2022-09-30 0 0.275 - 0.280 - - 0 0 - 0.213 - 0.217 - - 0 - 0.00%
2022-09-29 0 0.275 0.260 0.280 - - 0 0 - 0.213 0.201 0.217 - - 0 - 0.00%
2022-09-28 0 0.275 - 0.275 - - 0 0 - 0.213 - 0.213 - - 0 - -1.79%
2022-09-27 0 0.280 - 0.280 0.280 0.280 6,000 1,680 0.2800 0.217 - 0.217 0.217 0.217 7,742 0.2170 0.00%
2022-09-26 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-09-23 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-09-22 0 0.280 0.190 0.280 0.280 0.280 20,000 5,600 0.2800 0.217 0.147 0.217 0.217 0.217 25,806 0.2170 0.00%
2022-09-21 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-09-20 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-09-19 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-09-16 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-09-15 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-09-14 0 0.280 - 0.300 - - 0 0 - 0.217 - 0.233 - - 0 - 0.00%
2022-09-13 0 0.280 - 0.350 - - 0 0 - 0.217 - 0.271 - - 0 - 0.00%
2022-09-09 0 0.280 - 0.300 - - 0 0 - 0.217 - 0.233 - - 0 - 0.00%
2022-09-08 0 0.280 - 0.295 - - 0 0 - 0.217 - 0.229 - - 0 - 0.00%
2022-09-07 0 0.280 - 0.295 - - 0 0 - 0.217 - 0.229 - - 0 - 0.00%
2022-09-06 0 0.280 - 0.300 - - 0 0 - 0.217 - 0.233 - - 0 - 0.00%
2022-09-05 0 0.280 - 0.295 0.280 0.280 10,000 2,800 0.2800 0.217 - 0.229 0.217 0.217 12,903 0.2170 -3.45%
2022-09-02 0 0.290 - 0.290 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2022-09-01 0 0.290 0.203 0.290 0.290 0.300 28,000 8,140 0.2907 0.225 0.157 0.225 0.225 0.233 36,129 0.2253 20.33%
2022-08-31 0 0.241 0.220 0.295 0.241 0.241 20,000 4,820 0.2410 0.187 0.170 0.229 0.187 0.187 25,806 0.1868 0.00%
2022-08-30 0 0.241 - 0.300 - - 0 0 - 0.187 - 0.233 - - 0 - 0.00%
2022-08-29 0 0.241 0.231 0.295 0.241 0.250 4,000 982 0.2455 0.187 0.179 0.229 0.187 0.194 5,161 0.1903 -18.31%
2022-08-26 0 0.295 0.193 0.295 0.300 0.300 2,000 600 0.3000 0.229 0.150 0.229 0.233 0.233 2,581 0.2325 5.36%
2022-08-25 0 0.280 - 0.290 0.280 0.280 26,000 7,280 0.2800 0.217 - 0.225 0.217 0.217 33,548 0.2170 3.70%
2022-08-24 0 0.270 - 0.280 - - 0 0 - 0.209 - 0.217 - - 0 - 0.00%
2022-08-23 0 0.270 0.233 0.270 - - 0 0 - 0.209 0.181 0.209 - - 0 - 0.00%
2022-08-22 0 0.270 0.233 0.280 - - 0 0 - 0.209 0.181 0.217 - - 0 - 0.00%
2022-08-19 0 0.270 0.233 0.270 - - 0 0 - 0.209 0.181 0.209 - - 0 - 0.00%
2022-08-18 0 0.270 - 0.300 - - 0 0 - 0.209 - 0.233 - - 0 - 0.00%
2022-08-17 0 0.270 - 0.300 - - 0 0 - 0.209 - 0.233 - - 0 - 0.00%
2022-08-16 0 0.270 - 0.270 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-08-15 0 0.270 0.250 0.300 - - 0 0 - 0.209 0.194 0.233 - - 0 - 0.00%
2022-08-12 0 0.270 - 0.300 - - 0 0 - 0.209 - 0.233 - - 0 - 0.00%
2022-08-11 0 0.270 - 0.270 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-08-10 0 0.270 - 0.270 0.270 0.270 8,000 2,160 0.2700 0.209 - 0.209 0.209 0.209 10,323 0.2093 0.00%
2022-08-09 0 0.270 0.270 0.295 0.250 0.290 34,000 8,590 0.2526 0.209 0.209 0.229 0.194 0.225 43,871 0.1958 -20.59%
2022-08-08 0 0.340 0.196 0.345 - - 1,000 191 0.1910 0.264 0.152 0.267 - - 1,290 0.1480 0.00%
2022-08-05 0 0.340 - 0.340 0.350 0.425 12,000 4,900 0.4083 0.264 - 0.264 0.271 0.329 15,484 0.3165 4.62%
2022-08-04 0 0.325 - 0.340 - - 0 0 - 0.252 - 0.264 - - 0 - 0.00%
2022-08-03 0 0.325 0.260 0.330 0.250 0.325 22,000 6,200 0.2818 0.252 0.201 0.256 0.194 0.252 28,387 0.2184 -4.41%
2022-08-02 0 0.340 - 0.345 - - 0 0 - 0.264 - 0.267 - - 0 - 0.00%
2022-08-01 0 0.340 - 0.340 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2022-07-29 0 0.340 - 0.340 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2022-07-28 0 0.340 - 0.340 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2022-07-27 0 0.340 - 0.340 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2022-07-26 0 0.340 - 0.340 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2022-07-25 0 0.340 - 0.340 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2022-07-22 0 0.340 - 0.340 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2022-07-21 0 0.340 0.192 0.340 0.340 0.340 4,000 1,360 0.3400 0.264 0.149 0.264 0.264 0.264 5,161 0.2635 6.25%
2022-07-20 0 0.320 - 0.320 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2022-07-19 0 0.320 0.242 0.340 - - 0 0 - 0.248 0.188 0.264 - - 0 - 0.00%
2022-07-18 0 0.320 - 0.325 - - 0 0 - 0.248 - 0.252 - - 0 - 0.00%
2022-07-15 0 0.320 - 0.320 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2022-07-14 0 0.320 - 0.440 0.320 0.320 2,000 640 0.3200 0.248 - 0.341 0.248 0.248 2,581 0.2480 0.00%
2022-07-13 0 0.320 - 0.320 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2022-07-12 0 0.320 - 0.325 - - 0 0 - 0.248 - 0.252 - - 0 - 0.00%
2022-07-11 0 0.320 - 0.320 - - 0 0 - 0.248 - 0.248 - - 0 - -3.03%
2022-07-08 0 0.330 0.255 0.330 - - 0 0 - 0.256 0.198 0.256 - - 0 - 0.00%
2022-07-07 0 0.330 - 0.330 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
2022-07-06 0 0.330 0.190 0.330 - - 0 0 - 0.256 0.147 0.256 - - 0 - -2.94%
2022-07-05 0 0.340 0.190 0.340 0.340 0.340 2,000 680 0.3400 0.264 0.147 0.264 0.264 0.264 2,581 0.2635 0.00%
2022-07-04 0 0.340 - 0.340 - - 0 0 - 0.264 - 0.264 - - 0 - -1.45%
2022-06-30 0 0.345 - 0.345 - - 0 0 - 0.267 - 0.267 - - 0 - -1.43%
2022-06-29 0 0.350 - 0.350 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2022-06-28 0 0.350 - 0.355 - - 0 0 - 0.271 - 0.275 - - 0 - 0.00%
2022-06-27 0 0.350 - 0.350 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2022-06-24 0 0.350 - 0.350 0.350 0.350 2,000 700 0.3500 0.271 - 0.271 0.271 0.271 2,581 0.2713 9.38%
2022-06-23 0 0.320 - 0.350 - - 0 0 - 0.248 - 0.271 - - 0 - 0.00%
2022-06-22 0 0.320 - 0.330 - - 0 0 - 0.248 - 0.256 - - 0 - 0.00%
2022-06-21 0 0.320 0.161 0.320 0.260 0.320 24,000 6,480 0.2700 0.248 0.125 0.248 0.201 0.248 30,968 0.2093 23.08%
2022-06-20 0 0.260 - 0.260 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2022-06-17 0 0.260 - 0.260 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2022-06-16 0 0.260 0.155 0.260 - - 0 0 - 0.201 0.120 0.201 - - 0 - 0.00%
2022-06-15 0 0.260 - 0.260 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2022-06-14 0 0.260 - 0.260 0.260 0.260 2,000 520 0.2600 0.201 - 0.201 0.201 0.201 2,581 0.2015 4.42%
2022-06-13 0 0.249 - 0.260 - - 0 0 - 0.193 - 0.201 - - 0 - 0.00%
2022-06-10 0 0.249 0.200 0.260 - - 0 0 - 0.193 0.155 0.201 - - 0 - 0.00%
2022-06-09 0 0.249 - 0.260 0.249 0.249 20,000 4,980 0.2490 0.193 - 0.201 0.193 0.193 25,806 0.1930 0.00%
2022-06-08 0 0.249 0.220 0.249 0.248 0.255 14,000 3,490 0.2493 0.193 0.170 0.193 0.192 0.198 18,065 0.1932 0.40%
2022-06-07 0 0.248 - 0.248 0.248 0.248 2,000 496 0.2480 0.192 - 0.192 0.192 0.192 2,581 0.1922 0.00%
2022-06-06 0 0.248 - 0.248 0.248 0.248 2,000 496 0.2480 0.192 - 0.192 0.192 0.192 2,581 0.1922 0.00%
2022-06-02 0 0.248 - 0.248 0.248 0.248 2,000 496 0.2480 0.192 - 0.192 0.192 0.192 2,581 0.1922 0.00%
2022-06-01 0 0.248 - 0.248 0.248 0.248 2,000 496 0.2480 0.192 - 0.192 0.192 0.192 2,581 0.1922 0.00%
2022-05-31 0 0.248 - 0.248 0.248 0.248 2,000 496 0.2480 0.192 - 0.192 0.192 0.192 2,581 0.1922 0.00%
2022-05-30 0 0.248 - 0.248 0.248 0.248 2,000 496 0.2480 0.192 - 0.192 0.192 0.192 2,581 0.1922 0.00%
2022-05-27 0 0.248 - 0.248 0.248 0.248 2,000 496 0.2480 0.192 - 0.192 0.192 0.192 2,581 0.1922 0.00%
2022-05-26 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-05-25 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-05-24 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-05-23 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-05-20 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-05-19 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-05-18 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-05-17 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-05-16 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-05-13 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-05-12 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-05-11 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-05-10 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-05-06 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-05-05 0 0.248 - 0.248 0.248 0.248 2,000 496 0.2480 0.192 - 0.192 0.192 0.192 2,581 0.1922 0.00%
2022-05-04 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-05-03 0 0.248 - 0.248 0.248 0.248 2,000 496 0.2480 0.192 - 0.192 0.192 0.192 2,581 0.1922 0.00%
2022-04-29 0 0.248 - 0.248 0.248 0.248 2,000 496 0.2480 0.192 - 0.192 0.192 0.192 2,581 0.1922 0.00%
2022-04-28 0 0.248 - 0.248 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-04-27 0 0.248 - 0.248 0.248 0.248 2,000 496 0.2480 0.192 - 0.192 0.192 0.192 2,581 0.1922 10.71%
2022-04-26 0 0.224 - 0.224 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2022-04-25 0 0.224 0.181 0.224 0.181 0.224 20,000 3,752 0.1876 0.174 0.140 0.174 0.140 0.174 25,806 0.1454 20.43%
2022-04-22 0 0.186 0.186 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2022-04-21 0 0.186 0.186 0.205 0.185 0.200 704,000 140,112 0.1990 0.144 0.144 0.159 0.143 0.155 908,387 0.1542 2.20%
2022-04-20 0 0.182 0.182 - 0.180 0.180 2,000 360 0.1800 0.141 0.141 - 0.140 0.140 2,581 0.1395 -4.21%
2022-04-19 0 0.190 0.190 0.221 0.183 0.183 2,000 366 0.1830 0.147 0.147 0.171 0.142 0.142 2,581 0.1418 -1.55%
2022-04-14 0 0.193 0.193 0.221 - - 0 0 - 0.150 0.150 0.171 - - 0 - 0.00%
2022-04-13 0 0.193 0.193 0.221 0.191 0.199 130,000 25,826 0.1987 0.150 0.150 0.171 0.148 0.154 167,742 0.1540 -3.02%
2022-04-12 0 0.199 0.192 0.221 0.199 0.199 16,000 3,184 0.1990 0.154 0.149 0.171 0.154 0.154 20,645 0.1542 -1.00%
2022-04-11 0 0.201 0.200 0.217 0.201 0.201 24,000 4,824 0.2010 0.156 0.155 0.168 0.156 0.156 30,968 0.1558 0.00%
2022-04-08 0 0.201 0.201 0.219 0.200 0.244 114,000 25,088 0.2201 0.156 0.156 0.170 0.155 0.189 147,097 0.1706 -11.06%
2022-04-07 0 0.226 0.210 0.226 0.190 0.230 522,000 107,574 0.2061 0.175 0.163 0.175 0.147 0.178 673,548 0.1597 0.89%
2022-04-06 0 0.224 0.211 0.300 0.202 0.245 238,000 52,806 0.2219 0.174 0.164 0.233 0.157 0.190 307,097 0.1720 -10.04%
2022-04-04 0 0.249 0.220 0.250 - - 0 0 - 0.193 0.170 0.194 - - 0 - 0.00%
2022-04-01 0 0.249 0.220 0.260 - - 0 0 - 0.193 0.170 0.201 - - 0 - 0.00%
2022-03-31 0 0.249 - 0.250 - - 2,000 510 0.2550 0.193 - 0.194 - - 2,581 0.1976 0.00%
2022-03-30 0 0.249 0.167 0.255 0.249 0.249 10,000 2,490 0.2490 0.193 0.129 0.198 0.193 0.193 12,903 0.1930 -0.40%
2022-03-29 0 0.250 - 0.255 0.250 0.250 6,000 1,500 0.2500 0.194 - 0.198 0.194 0.194 7,742 0.1938 0.00%
2022-03-28 0 0.250 0.220 0.250 - - 0 0 - 0.194 0.170 0.194 - - 0 - 0.00%
2022-03-25 0 0.250 0.220 0.250 - - 0 0 - 0.194 0.170 0.194 - - 0 - 0.00%
2022-03-24 0 0.250 0.220 0.250 - - 0 0 - 0.194 0.170 0.194 - - 0 - 0.00%
2022-03-23 0 0.250 0.230 0.250 - - 0 0 - 0.194 0.178 0.194 - - 0 - 0.00%
2022-03-22 0 0.250 0.230 0.250 - - 0 0 - 0.194 0.178 0.194 - - 0 - 0.00%
2022-03-21 0 0.250 0.230 0.250 0.250 0.250 2,000 500 0.2500 0.194 0.178 0.194 0.194 0.194 2,581 0.1938 8.70%
2022-03-18 0 0.230 0.230 0.246 0.230 0.235 42,000 9,850 0.2345 0.178 0.178 0.191 0.178 0.182 54,194 0.1818 -9.80%
2022-03-17 0 0.255 - 0.265 - - 0 0 - 0.198 - 0.205 - - 0 - 0.00%
2022-03-16 0 0.255 - 0.270 0.255 0.255 36,000 9,180 0.2550 0.198 - 0.209 0.198 0.198 46,452 0.1976 3.66%
2022-03-15 0 0.246 0.150 0.246 0.250 0.305 148,000 37,150 0.2510 0.191 0.116 0.191 0.194 0.236 190,968 0.1945 -10.55%
2022-03-14 0 0.275 0.270 0.275 0.275 0.305 1,380,000 418,500 0.3033 0.213 0.209 0.213 0.213 0.236 1,780,645 0.2350 -11.29%
2022-03-11 0 0.310 0.275 0.310 0.275 0.310 54,000 15,000 0.2778 0.240 0.213 0.240 0.213 0.240 69,677 0.2153 -1.59%
2022-03-10 0 0.315 0.275 0.315 0.315 0.315 2,000 630 0.3150 0.244 0.213 0.244 0.244 0.244 2,581 0.2441 0.00%
2022-03-09 0 0.315 0.270 0.315 - - 0 0 - 0.244 0.209 0.244 - - 0 - 0.00%
2022-03-08 0 0.315 0.275 0.315 0.315 0.315 2,000 630 0.3150 0.244 0.213 0.244 0.244 0.244 2,581 0.2441 0.00%
2022-03-07 0 0.315 0.270 0.315 - - 0 0 - 0.244 0.209 0.244 - - 0 - 0.00%
2022-03-04 0 0.315 0.270 0.315 0.305 0.315 1,302,000 397,130 0.3050 0.244 0.209 0.244 0.236 0.244 1,680,000 0.2364 1.61%
2022-03-03 0 0.310 0.275 0.310 - - 0 0 - 0.240 0.213 0.240 - - 0 - 0.00%
2022-03-02 0 0.310 0.270 0.310 - - 19 4 0.2105 0.240 0.209 0.240 - - 25 0.1632 0.00%
2022-03-01 0 0.310 0.265 0.315 0.310 0.315 1,312,000 406,780 0.3100 0.240 0.205 0.244 0.240 0.244 1,692,903 0.2403 -3.12%
2022-02-28 0 0.320 0.280 0.320 - - 0 0 - 0.248 0.217 0.248 - - 0 - 0.00%
2022-02-25 0 0.320 0.275 0.320 - - 0 0 - 0.248 0.213 0.248 - - 0 - 0.00%
2022-02-24 0 0.320 0.275 0.320 0.325 0.325 4,000 1,220 0.3050 0.248 0.213 0.248 0.252 0.252 5,161 0.2364 12.28%
2022-02-23 0 0.285 0.250 0.285 0.250 0.300 12,000 3,180 0.2650 0.221 0.194 0.221 0.194 0.233 15,484 0.2054 -1.72%
2022-02-22 0 0.290 0.250 0.290 0.275 0.290 38,000 10,600 0.2789 0.225 0.194 0.225 0.213 0.225 49,032 0.2162 -4.92%
2022-02-21 0 0.305 0.275 0.305 0.310 0.310 2,000 620 0.3100 0.236 0.213 0.236 0.240 0.240 2,581 0.2403 8.93%
2022-02-18 0 0.280 0.275 0.290 0.280 0.280 2,000 560 0.2800 0.217 0.213 0.225 0.217 0.217 2,581 0.2170 -6.67%
2022-02-17 0 0.300 0.275 0.300 0.300 0.305 1,308,000 392,440 0.3000 0.233 0.213 0.233 0.233 0.236 1,687,742 0.2325 -1.64%
2022-02-16 0 0.305 0.275 0.305 0.305 0.305 2,000 610 0.3050 0.236 0.213 0.236 0.236 0.236 2,581 0.2364 -4.69%
2022-02-15 0 0.320 0.275 0.320 - - 0 0 - 0.248 0.213 0.248 - - 0 - 0.00%
2022-02-14 0 0.320 0.275 0.320 - - 0 0 - 0.248 0.213 0.248 - - 0 - 0.00%
2022-02-11 0 0.320 0.275 0.320 - - 0 0 - 0.248 0.213 0.248 - - 0 - 0.00%
2022-02-10 0 0.320 0.275 0.320 - - 0 0 - 0.248 0.213 0.248 - - 0 - 0.00%
2022-02-09 0 0.320 0.275 0.320 - - 0 0 - 0.248 0.213 0.248 - - 0 - 0.00%
2022-02-08 0 0.320 0.275 0.320 - - 0 0 - 0.248 0.213 0.248 - - 0 - 0.00%
2022-02-07 0 0.320 0.275 0.320 0.320 0.320 2,000 640 0.3200 0.248 0.213 0.248 0.248 0.248 2,581 0.2480 3.23%
2022-02-04 0 0.310 0.280 0.310 0.285 0.320 146,000 43,390 0.2972 0.240 0.217 0.240 0.221 0.248 188,387 0.2303 3.33%
2022-01-31 0 0.300 0.275 0.300 - - 0 0 - 0.233 0.213 0.233 - - 0 - -1.64%
2022-01-28 0 0.305 0.275 0.305 0.320 0.320 2,000 640 0.3200 0.236 0.213 0.236 0.248 0.248 2,581 0.2480 1.67%
2022-01-27 0 0.300 0.275 0.300 - - 0 0 - 0.233 0.213 0.233 - - 0 - 0.00%
2022-01-26 0 0.300 0.280 0.300 0.305 0.305 2,000 610 0.3050 0.233 0.217 0.233 0.236 0.236 2,581 0.2364 0.00%
2022-01-25 0 0.300 0.260 0.300 0.330 0.330 2,000 660 0.3300 0.233 0.201 0.233 0.256 0.256 2,581 0.2558 3.45%
2022-01-24 0 0.290 0.255 0.290 0.255 0.330 210,000 58,350 0.2779 0.225 0.198 0.225 0.198 0.256 270,968 0.2153 0.00%
2022-01-21 0 0.290 0.280 0.290 0.280 0.330 104,000 30,290 0.2913 0.225 0.217 0.225 0.217 0.256 134,194 0.2257 -12.12%
2022-01-20 0 0.330 0.260 0.315 0.290 0.330 128,000 41,440 0.3238 0.256 0.201 0.244 0.225 0.256 165,161 0.2509 13.79%
2022-01-19 0 0.290 0.265 0.290 0.290 0.290 8,000 2,320 0.2900 0.225 0.205 0.225 0.225 0.225 10,323 0.2248 1.75%
2022-01-18 0 0.285 0.265 0.290 0.285 0.290 1,426,000 406,720 0.2852 0.221 0.205 0.225 0.221 0.225 1,840,000 0.2210 -1.72%
2022-01-17 0 0.290 0.255 0.290 0.290 0.290 2,019 585 0.2897 0.225 0.198 0.225 0.225 0.225 2,605 0.2246 0.00%
2022-01-14 0 0.290 0.250 0.290 0.265 0.290 44,000 12,240 0.2782 0.225 0.194 0.225 0.205 0.225 56,774 0.2156 0.00%
2022-01-13 0 0.290 0.290 0.300 0.290 0.300 822,000 242,260 0.2947 0.225 0.225 0.233 0.225 0.233 1,060,645 0.2284 -3.33%
2022-01-12 0 0.300 0.270 0.300 0.300 0.300 2,000 600 0.3000 0.233 0.209 0.233 0.233 0.233 2,581 0.2325 0.00%
2022-01-11 0 0.300 0.270 0.300 0.300 0.300 2,000 600 0.3000 0.233 0.209 0.233 0.233 0.233 2,581 0.2325 0.00%
2022-01-10 0 0.300 0.285 0.300 0.300 0.300 2,000 600 0.3000 0.233 0.221 0.233 0.233 0.233 2,581 0.2325 0.00%
2022-01-07 0 0.300 0.285 0.300 0.300 0.300 14,000 4,200 0.3000 0.233 0.221 0.233 0.233 0.233 18,065 0.2325 0.00%
2022-01-06 0 0.300 0.285 0.300 - - 0 0 - 0.233 0.221 0.233 - - 0 - 0.00%
2022-01-05 0 0.300 0.285 0.300 0.300 0.305 1,362,000 408,610 0.3000 0.233 0.221 0.233 0.233 0.236 1,757,419 0.2325 -1.64%
2022-01-04 0 0.305 0.285 0.305 - - 0 0 - 0.236 0.221 0.236 - - 0 - 0.00%
2022-01-03 0 0.305 0.285 0.305 - - 0 0 - 0.236 0.221 0.236 - - 0 - 0.00%
2021-12-31 0 0.305 0.290 0.310 - - 0 0 - 0.236 0.225 0.240 - - 0 - 0.00%
2021-12-30 0 0.305 0.290 0.305 - - 0 0 - 0.236 0.225 0.236 - - 0 - 0.00%
2021-12-29 0 0.305 0.290 0.305 0.305 0.310 1,364,000 416,040 0.3050 0.236 0.225 0.236 0.236 0.240 1,760,000 0.2364 -1.61%
2021-12-28 0 0.310 0.290 0.310 0.285 0.310 6,000 1,760 0.2933 0.240 0.225 0.240 0.221 0.240 7,742 0.2273 0.00%
2021-12-24 0 0.310 0.285 0.310 - - 0 0 - 0.240 0.221 0.240 - - 0 - 0.00%
2021-12-23 0 0.310 0.290 0.310 0.320 0.320 2,000 640 0.3200 0.240 0.225 0.240 0.248 0.248 2,581 0.2480 6.90%
2021-12-22 0 0.290 0.290 0.300 0.290 0.350 1,930,000 619,310 0.3209 0.225 0.225 0.233 0.225 0.271 2,490,323 0.2487 -20.55%
2021-12-21 0 0.365 0.330 0.365 - - 0 0 - 0.283 0.256 0.283 - - 0 - 0.00%
2021-12-20 0 0.365 0.315 0.365 - - 0 0 - 0.283 0.244 0.283 - - 0 - -1.35%
2021-12-17 0 0.370 0.320 0.370 0.370 0.370 2,000 740 0.3700 0.287 0.248 0.287 0.287 0.287 2,581 0.2868 10.45%
2021-12-16 0 0.335 0.320 0.335 0.335 0.335 2,000 670 0.3350 0.260 0.248 0.260 0.260 0.260 2,581 0.2596 0.00%
2021-12-15 0 0.335 0.320 0.335 0.335 0.350 1,372,000 459,750 0.3351 0.260 0.248 0.260 0.260 0.271 1,770,323 0.2597 1.52%
2021-12-14 0 0.330 0.310 0.330 0.330 0.355 12,000 4,010 0.3342 0.256 0.240 0.256 0.256 0.275 15,484 0.2590 0.00%
2021-12-13 0 0.330 0.310 0.330 0.310 0.330 6,000 1,940 0.3233 0.256 0.240 0.256 0.240 0.256 7,742 0.2506 -2.94%
2021-12-10 0 0.340 0.305 0.340 0.310 0.340 4,000 1,300 0.3250 0.264 0.236 0.264 0.240 0.264 5,161 0.2519 -1.45%
2021-12-09 0 0.345 0.310 0.350 0.350 0.350 2,000 700 0.3500 0.267 0.240 0.271 0.271 0.271 2,581 0.2713 6.15%
2021-12-08 0 0.325 0.310 0.345 0.300 0.340 7,048,000 2,359,930 0.3348 0.252 0.240 0.267 0.233 0.264 9,094,194 0.2595 -4.41%
2021-12-07 0 0.340 0.310 0.340 0.340 0.340 2,000 680 0.3400 0.264 0.240 0.264 0.264 0.264 2,581 0.2635 0.00%
2021-12-06 0 0.340 0.310 0.340 - - 0 0 - 0.264 0.240 0.264 - - 0 - 0.00%
2021-12-03 0 0.340 0.310 0.340 - - 0 0 - 0.264 0.240 0.264 - - 0 - 0.00%
2021-12-02 0 0.340 0.310 0.340 - - 0 0 - 0.264 0.240 0.264 - - 0 - -2.86%
2021-12-01 0 0.350 0.310 0.350 0.340 0.350 1,362,000 463,100 0.3400 0.271 0.240 0.271 0.264 0.271 1,757,419 0.2635 0.00%
2021-11-30 0 0.350 0.310 0.350 - - 0 0 - 0.271 0.240 0.271 - - 0 - 0.00%
2021-11-29 0 0.350 0.325 0.350 0.325 0.380 118,000 40,560 0.3437 0.271 0.252 0.271 0.252 0.294 152,258 0.2664 -4.11%
2021-11-26 0 0.365 0.340 0.365 0.325 0.380 24,000 8,630 0.3596 0.283 0.264 0.283 0.252 0.294 30,968 0.2787 7.35%
2021-11-25 0 0.340 0.310 0.340 0.310 0.340 42,000 13,320 0.3171 0.264 0.240 0.264 0.240 0.264 54,194 0.2458 0.00%
2021-11-24 0 0.340 0.310 0.340 - - 0 0 - 0.264 0.240 0.264 - - 0 - 0.00%
2021-11-23 0 0.340 0.310 0.340 - - 0 0 - 0.264 0.240 0.264 - - 0 - 0.00%
2021-11-22 0 0.340 0.310 0.340 0.340 0.340 2,000 680 0.3400 0.264 0.240 0.264 0.264 0.264 2,581 0.2635 0.00%
2021-11-19 0 0.340 0.310 0.340 0.340 0.340 2,000 680 0.3400 0.264 0.240 0.264 0.264 0.264 2,581 0.2635 3.03%
2021-11-18 0 0.330 0.310 0.330 0.330 0.350 28,000 9,280 0.3314 0.256 0.240 0.256 0.256 0.271 36,129 0.2569 0.00%
2021-11-17 0 0.330 0.315 0.330 0.330 0.350 3,016,000 1,040,510 0.3450 0.256 0.244 0.256 0.256 0.271 3,891,613 0.2674 -7.04%
2021-11-16 0 0.355 0.335 0.355 - - 0 0 - 0.275 0.260 0.275 - - 0 - -5.33%
2021-11-15 0 0.375 0.335 0.375 - - 0 0 - 0.291 0.260 0.291 - - 0 - -1.32%
2021-11-12 0 0.380 0.335 0.380 0.380 0.380 4,000 1,520 0.3800 0.294 0.260 0.294 0.294 0.294 5,161 0.2945 4.11%
2021-11-11 0 0.365 0.335 0.365 0.365 0.365 2,000 730 0.3650 0.283 0.260 0.283 0.283 0.283 2,581 0.2829 2.82%
2021-11-10 0 0.355 0.340 0.355 0.375 0.375 3,000 1,070 0.3567 0.275 0.264 0.275 0.291 0.291 3,871 0.2764 -1.39%
2021-11-09 0 0.360 0.340 0.360 - - 0 0 - 0.279 0.264 0.279 - - 0 - 0.00%
2021-11-08 0 0.360 0.340 0.360 0.335 0.395 18,000 6,620 0.3678 0.279 0.264 0.279 0.260 0.306 23,226 0.2850 -2.70%
2021-11-05 0 0.370 0.330 0.370 - - 0 0 - 0.287 0.256 0.287 - - 0 - 0.00%
2021-11-04 0 0.370 0.330 0.370 - - 0 0 - 0.287 0.256 0.287 - - 0 - -1.33%
2021-11-03 0 0.375 0.330 0.375 - - 0 0 - 0.291 0.256 0.291 - - 0 - -1.32%
2021-11-02 0 0.380 0.330 0.380 0.395 0.395 2,000 790 0.3950 0.294 0.256 0.294 0.306 0.306 2,581 0.3061 4.11%
2021-11-01 0 0.365 0.340 0.365 0.330 0.395 160,000 52,930 0.3308 0.283 0.264 0.283 0.256 0.306 206,452 0.2564 1.39%
2021-10-29 0 0.360 0.330 0.395 - - 0 0 - 0.279 0.256 0.306 - - 0 - 0.00%
2021-10-28 0 0.360 0.330 0.385 - - 0 0 - 0.279 0.256 0.298 - - 0 - 0.00%
2021-10-27 0 0.360 0.330 0.385 0.360 0.360 8,000 2,880 0.3600 0.279 0.256 0.298 0.279 0.279 10,323 0.2790 -2.70%
2021-10-26 0 0.370 0.330 0.385 - - 0 0 - 0.287 0.256 0.298 - - 0 - 0.00%
2021-10-25 0 0.370 0.330 0.400 - - 0 0 - 0.287 0.256 0.310 - - 0 - 0.00%
2021-10-22 0 0.370 0.330 0.380 - - 0 0 - 0.287 0.256 0.294 - - 0 - 0.00%
2021-10-21 0 0.370 0.330 0.370 - - 0 0 - 0.287 0.256 0.287 - - 0 - 0.00%
2021-10-20 0 0.370 0.330 0.375 0.325 0.410 130,000 51,700 0.3977 0.287 0.256 0.291 0.252 0.318 167,742 0.3082 0.00%
2021-10-19 0 0.370 0.320 0.370 0.320 0.420 64,000 21,090 0.3295 0.287 0.248 0.287 0.248 0.325 82,581 0.2554 13.85%
2021-10-18 0 0.325 0.310 0.325 - - 0 0 - 0.252 0.240 0.252 - - 0 - 0.00%
2021-10-15 0 0.325 0.310 0.335 - - 0 0 - 0.252 0.240 0.260 - - 0 - 0.00%
2021-10-12 0 0.325 0.310 0.335 - - 6,000 1,950 0.3250 0.252 0.240 0.260 - - 7,742 0.2519 0.00%
2021-10-11 0 0.325 0.310 0.325 - - 0 0 - 0.252 0.240 0.252 - - 0 - 0.00%
2021-10-08 0 0.325 0.310 0.325 - - 0 0 - 0.252 0.240 0.252 - - 0 - 0.00%
2021-10-07 0 0.325 0.310 0.325 0.310 0.325 4,000 1,270 0.3175 0.252 0.240 0.252 0.240 0.252 5,161 0.2461 0.00%
2021-10-06 0 0.325 0.310 0.335 - - 0 0 - 0.252 0.240 0.260 - - 0 - 0.00%
2021-10-05 0 0.325 0.310 0.335 - - 0 0 - 0.252 0.240 0.260 - - 0 - 0.00%
2021-10-04 0 0.325 0.325 0.340 0.325 0.325 311,000 101,055 0.3249 0.252 0.252 0.264 0.252 0.252 401,290 0.2518 0.00%
2021-09-30 0 0.325 0.325 0.340 - - 0 0 - 0.252 0.252 0.264 - - 0 - 0.00%
2021-09-29 0 0.325 0.325 0.340 - - 0 0 - 0.252 0.252 0.264 - - 0 - 0.00%
2021-09-28 0 0.325 0.325 0.335 0.320 0.320 84,000 26,880 0.3200 0.252 0.252 0.260 0.248 0.248 108,387 0.2480 -2.99%
2021-09-27 0 0.335 0.330 0.400 0.335 0.335 2,000 670 0.3350 0.260 0.256 0.310 0.260 0.260 2,581 0.2596 -2.90%
2021-09-24 0 0.345 0.330 0.400 - - 0 0 - 0.267 0.256 0.310 - - 0 - 0.00%
2021-09-23 0 0.345 0.325 0.360 0.320 0.345 192,000 63,900 0.3328 0.267 0.252 0.279 0.248 0.267 247,742 0.2579 0.00%
2021-09-21 0 0.345 0.345 0.370 0.330 0.400 628,000 223,680 0.3562 0.267 0.267 0.287 0.256 0.310 810,323 0.2760 7.81%
2021-09-20 0 0.320 0.310 0.340 0.320 0.320 6,000 1,920 0.3200 0.248 0.240 0.264 0.248 0.248 7,742 0.2480 -5.88%
2021-09-17 0 0.340 0.320 0.380 - - 0 0 - 0.264 0.248 0.294 - - 0 - 0.00%
2021-09-16 0 0.340 0.320 0.380 0.310 0.340 12,000 3,940 0.3283 0.264 0.248 0.294 0.240 0.264 15,484 0.2545 3.03%
2021-09-15 0 0.330 0.330 0.360 0.320 0.365 66,000 23,650 0.3583 0.256 0.256 0.279 0.248 0.283 85,161 0.2777 3.13%
2021-09-14 0 0.320 0.320 0.370 0.320 0.320 28,000 8,960 0.3200 0.248 0.248 0.287 0.248 0.248 36,129 0.2480 0.00%
2021-09-13 0 0.320 0.320 0.350 0.310 0.345 22,000 7,140 0.3245 0.248 0.248 0.271 0.240 0.267 28,387 0.2515 -4.48%
2021-09-10 0 0.335 0.330 0.420 - - 0 0 - 0.260 0.256 0.325 - - 0 - 0.00%
2021-09-09 0 0.335 0.330 0.370 0.335 0.335 20,000 6,700 0.3350 0.260 0.256 0.287 0.260 0.260 25,806 0.2596 1.52%
2021-09-08 0 0.330 0.330 0.400 - - 0 0 - 0.256 0.256 0.310 - - 0 - 3.13%
2021-09-07 0 0.320 0.320 0.360 0.320 0.330 6,000 1,960 0.3267 0.248 0.248 0.279 0.248 0.256 7,742 0.2532 -4.48%
2021-09-06 0 0.335 0.320 0.390 - - 0 0 - 0.260 0.248 0.302 - - 0 - 0.00%
2021-09-03 0 0.335 0.325 0.335 0.335 0.335 70,000 23,450 0.3350 0.260 0.252 0.260 0.260 0.260 90,323 0.2596 0.00%
2021-09-02 0 0.335 0.335 0.375 - - 0 0 - 0.260 0.260 0.291 - - 0 - 0.00%
2021-09-01 0 0.335 0.335 0.385 0.330 0.400 4,000 1,460 0.3650 0.260 0.260 0.298 0.256 0.310 5,161 0.2829 -8.22%
2021-08-31 0 0.365 0.325 0.400 - - 0 0 - 0.283 0.252 0.310 - - 0 - 0.00%
2021-08-30 0 0.365 0.330 0.400 0.365 0.365 40,000 14,600 0.3650 0.283 0.256 0.310 0.283 0.283 51,613 0.2829 0.00%
2021-08-27 0 0.365 0.325 0.400 0.365 0.370 150,000 55,000 0.3667 0.283 0.252 0.310 0.283 0.287 193,548 0.2842 0.00%
2021-08-26 0 0.365 0.330 0.400 - - 0 0 - 0.283 0.256 0.310 - - 0 - 0.00%
2021-08-25 0 0.365 0.325 0.400 - - 0 0 - 0.283 0.252 0.310 - - 0 - 0.00%
2021-08-24 0 0.365 0.325 0.365 0.365 0.370 4,000 1,470 0.3675 0.283 0.252 0.283 0.283 0.287 5,161 0.2848 12.31%
2021-08-23 0 0.325 0.325 0.370 - - 0 0 - 0.252 0.252 0.287 - - 0 - 0.00%
2021-08-20 0 0.325 0.325 0.340 0.325 0.330 42,000 13,730 0.3269 0.252 0.252 0.264 0.252 0.256 54,194 0.2534 -1.52%
2021-08-19 0 0.330 0.325 0.345 0.330 0.355 22,000 7,550 0.3432 0.256 0.252 0.267 0.256 0.275 28,387 0.2660 -5.71%
2021-08-18 0 0.350 0.325 0.350 0.355 0.355 2,000 710 0.3550 0.271 0.252 0.271 0.275 0.275 2,581 0.2751 2.94%
2021-08-17 0 0.340 0.325 0.345 0.320 0.480 196,000 70,160 0.3580 0.264 0.252 0.267 0.248 0.372 252,903 0.2774 0.00%
2021-08-16 0 0.340 0.325 0.340 0.340 0.340 12,000 4,080 0.3400 0.264 0.252 0.264 0.264 0.264 15,484 0.2635 -1.45%
2021-08-13 0 0.345 0.325 0.345 0.345 0.345 8,000 2,760 0.3450 0.267 0.252 0.267 0.267 0.267 10,323 0.2674 0.00%
2021-08-12 0 0.345 0.320 0.345 0.320 0.345 32,000 10,390 0.3247 0.267 0.248 0.267 0.248 0.267 41,290 0.2516 -2.82%
2021-08-11 0 0.355 0.320 0.355 - - 0 0 - 0.275 0.248 0.275 - - 0 - -2.74%
2021-08-10 0 0.365 0.325 0.365 0.330 0.370 76,000 25,650 0.3375 0.283 0.252 0.283 0.256 0.287 98,065 0.2616 10.61%
2021-08-09 0 0.330 0.315 0.330 0.310 0.345 112,000 34,990 0.3124 0.256 0.244 0.256 0.240 0.267 144,516 0.2421 8.20%
2021-08-06 0 0.305 0.305 0.350 0.305 0.355 52,000 18,360 0.3531 0.236 0.236 0.271 0.236 0.275 67,097 0.2736 -14.08%
2021-08-05 0 0.355 0.320 0.355 0.355 0.355 26,000 9,230 0.3550 0.275 0.248 0.275 0.275 0.275 33,548 0.2751 2.90%
2021-08-04 0 0.345 0.320 0.345 0.325 0.410 20,000 6,760 0.3380 0.267 0.248 0.267 0.252 0.318 25,806 0.2620 9.52%
2021-08-03 0 0.315 0.310 0.320 - - 0 0 - 0.244 0.240 0.248 - - 0 - 0.00%
2021-08-02 0 0.315 0.305 0.325 - - 40,000 12,000 0.3000 0.244 0.236 0.252 - - 51,613 0.2325 0.00%
2021-07-30 0 0.315 0.315 0.320 0.300 0.315 70,000 21,780 0.3111 0.244 0.244 0.248 0.233 0.244 90,323 0.2411 5.00%
2021-07-29 0 0.300 0.300 0.320 0.275 0.320 17,000 5,190 0.3053 0.233 0.233 0.248 0.213 0.248 21,935 0.2366 -4.76%
2021-07-28 0 0.315 0.300 0.315 0.285 0.320 94,000 28,940 0.3079 0.244 0.233 0.244 0.221 0.248 121,290 0.2386 5.00%
2021-07-27 0 0.300 0.300 0.320 0.300 0.310 64,000 19,600 0.3063 0.233 0.233 0.248 0.233 0.240 82,581 0.2373 -7.69%
2021-07-26 0 0.325 0.325 0.340 0.325 0.380 102,000 37,330 0.3660 0.252 0.252 0.264 0.252 0.294 131,613 0.2836 -4.41%
2021-07-23 0 0.340 0.325 0.340 - - 0 0 - 0.264 0.252 0.264 - - 0 - -2.86%
2021-07-22 0 0.350 0.325 0.350 0.360 0.360 2,000 720 0.3600 0.271 0.252 0.271 0.279 0.279 2,581 0.2790 9.38%
2021-07-21 0 0.320 0.320 0.360 0.360 0.360 12,000 4,020 0.3350 0.248 0.248 0.279 0.279 0.279 15,484 0.2596 1.59%
2021-07-20 0 0.315 0.315 0.330 - - 0 0 - 0.244 0.244 0.256 - - 0 - 0.00%
2021-07-19 0 0.315 0.315 0.330 - - 0 0 - 0.244 0.244 0.256 - - 0 - 0.00%
2021-07-16 0 0.315 0.315 0.330 0.315 0.335 32,000 10,160 0.3175 0.244 0.244 0.256 0.244 0.260 41,290 0.2461 -5.97%
2021-07-15 0 0.335 0.320 0.340 0.320 0.340 56,000 17,960 0.3207 0.260 0.248 0.264 0.248 0.264 72,258 0.2486 4.69%
2021-07-14 0 0.320 0.320 0.345 0.320 0.355 20,000 6,490 0.3245 0.248 0.248 0.267 0.248 0.275 25,806 0.2515 -11.11%
2021-07-13 0 0.360 0.355 0.360 0.350 0.360 38,000 13,520 0.3558 0.279 0.275 0.279 0.271 0.279 49,032 0.2757 12.50%
2021-07-12 0 0.320 0.310 0.350 - - 0 0 - 0.248 0.240 0.271 - - 0 - 0.00%
2021-07-09 0 0.320 0.320 0.350 0.320 0.320 300,000 96,000 0.3200 0.248 0.248 0.271 0.248 0.248 387,097 0.2480 -11.11%
2021-07-08 0 0.360 0.320 0.360 0.355 0.360 8,000 2,850 0.3563 0.279 0.248 0.279 0.275 0.279 10,323 0.2761 2.86%
2021-07-07 0 0.350 0.320 0.465 - - 0 0 - 0.271 0.248 0.360 - - 0 - 0.00%
2021-07-06 0 0.350 0.320 - - - 0 0 - 0.271 0.248 - - - 0 - 0.00%
2021-07-05 0 0.350 0.325 0.400 - - 0 0 - 0.271 0.252 0.310 - - 0 - 0.00%
2021-07-02 0 0.350 0.320 0.350 - - 0 0 - 0.271 0.248 0.271 - - 0 - 0.00%
2021-06-30 0 0.350 0.325 0.355 0.360 0.360 6,000 2,100 0.3500 0.271 0.252 0.275 0.279 0.279 7,742 0.2713 11.11%
2021-06-29 0 0.315 0.315 0.340 - - 0 0 - 0.244 0.244 0.264 - - 0 - 1.61%
2021-06-28 0 0.310 0.310 0.340 - - 0 0 - 0.240 0.240 0.264 - - 0 - 0.00%
2021-06-25 0 0.310 0.310 0.340 0.305 0.305 2,000 610 0.3050 0.240 0.240 0.264 0.236 0.236 2,581 0.2364 -6.06%
2021-06-24 0 0.330 0.325 0.360 0.330 0.345 70,000 23,430 0.3347 0.256 0.252 0.279 0.256 0.267 90,323 0.2594 -4.35%
2021-06-23 0 0.345 0.335 0.400 - - 0 0 - 0.267 0.260 0.310 - - 0 - 0.00%
2021-06-22 0 0.345 0.330 0.400 - - 0 0 - 0.267 0.256 0.310 - - 0 - 0.00%
2021-06-21 0 0.345 0.325 0.400 - - 46,000 14,950 0.3250 0.267 0.252 0.310 - - 59,355 0.2519 0.00%
2021-06-18 0 0.345 0.325 0.395 - - 0 0 - 0.267 0.252 0.306 - - 0 - 0.00%
2021-06-17 0 0.345 0.340 0.395 0.345 0.400 6,000 2,180 0.3633 0.267 0.264 0.306 0.267 0.310 7,742 0.2816 -4.17%
2021-06-16 0 0.360 0.330 0.400 - - 0 0 - 0.279 0.256 0.310 - - 0 - 0.00%
2021-06-15 0 0.360 0.335 0.400 - - 0 0 - 0.279 0.260 0.310 - - 0 - 0.00%
2021-06-11 0 0.360 0.335 0.365 0.335 0.360 44,000 14,840 0.3373 0.279 0.260 0.283 0.260 0.279 56,774 0.2614 4.35%
2021-06-10 0 0.345 0.330 0.350 0.330 0.350 62,000 20,750 0.3347 0.267 0.256 0.271 0.256 0.271 80,000 0.2594 -6.76%
2021-06-09 0 0.370 0.325 0.370 0.325 0.390 122,000 44,750 0.3668 0.287 0.252 0.287 0.252 0.302 157,419 0.2843 12.12%
2021-06-08 0 0.330 0.315 0.330 0.325 0.380 24,000 8,000 0.3333 0.256 0.244 0.256 0.252 0.294 30,968 0.2583 3.13%
2021-06-07 0 0.320 0.320 0.340 0.320 0.350 232,000 74,410 0.3207 0.248 0.248 0.264 0.248 0.271 299,355 0.2486 0.00%
2021-06-04 0 0.320 0.320 0.345 0.320 0.320 2,000 640 0.3200 0.248 0.248 0.267 0.248 0.248 2,581 0.2480 -3.03%
2021-06-03 0 0.330 0.310 0.330 0.330 0.330 102,000 33,660 0.3300 0.256 0.240 0.256 0.256 0.256 131,613 0.2558 1.54%
2021-06-02 0 0.325 0.310 0.325 0.360 0.360 2,000 720 0.3600 0.252 0.240 0.252 0.279 0.279 2,581 0.2790 0.00%
2021-06-01 0 0.325 0.310 0.325 0.310 0.325 62,000 19,250 0.3105 0.252 0.240 0.252 0.240 0.252 80,000 0.2406 4.84%
2021-05-31 0 0.310 0.310 0.330 0.310 0.330 72,000 22,920 0.3183 0.240 0.240 0.256 0.240 0.256 92,903 0.2467 -6.06%
2021-05-28 0 0.330 0.305 0.330 0.330 0.330 38,000 12,540 0.3300 0.256 0.236 0.256 0.256 0.256 49,032 0.2558 0.00%
2021-05-27 0 0.330 0.300 0.330 - - 0 0 - 0.256 0.233 0.256 - - 0 - 0.00%
2021-05-26 0 0.330 0.295 0.330 - - 0 0 - 0.256 0.229 0.256 - - 0 - 0.00%
2021-05-25 0 0.330 0.295 0.330 - - 0 0 - 0.256 0.229 0.256 - - 0 - 0.00%
2021-05-24 0 0.330 0.305 0.330 0.305 0.330 78,000 23,940 0.3069 0.256 0.236 0.256 0.236 0.256 100,645 0.2379 8.20%
2021-05-21 0 0.305 0.305 0.335 0.300 0.400 170,500 56,870 0.3335 0.236 0.236 0.260 0.233 0.310 220,000 0.2585 -7.58%
2021-05-20 0 0.330 0.310 0.330 0.330 0.330 2,000 660 0.3300 0.256 0.240 0.256 0.256 0.256 2,581 0.2558 1.54%
2021-05-18 0 0.325 0.305 0.325 0.360 0.360 2,000 720 0.3600 0.252 0.236 0.252 0.279 0.279 2,581 0.2790 0.00%
2021-05-17 0 0.325 0.305 0.325 0.360 0.360 2,000 720 0.3600 0.252 0.236 0.252 0.279 0.279 2,581 0.2790 0.00%
2021-05-14 0 0.325 0.305 0.325 0.315 0.335 12,000 3,820 0.3183 0.252 0.236 0.252 0.244 0.260 15,484 0.2467 3.17%
2021-05-13 0 0.315 0.290 0.315 0.295 0.315 72,000 21,680 0.3011 0.244 0.225 0.244 0.229 0.244 92,903 0.2334 0.00%
2021-05-12 0 0.315 0.300 0.320 0.290 0.315 12,000 3,530 0.2942 0.244 0.233 0.248 0.225 0.244 15,484 0.2280 -3.08%
2021-05-11 0 0.325 0.295 0.325 0.325 0.325 10,000 3,250 0.3250 0.252 0.229 0.252 0.252 0.252 12,903 0.2519 0.00%
2021-05-10 0 0.325 0.295 0.325 0.325 0.325 8,000 2,600 0.3250 0.252 0.229 0.252 0.252 0.252 10,323 0.2519 0.00%
2021-05-07 0 0.325 0.295 0.325 - - 0 0 - 0.252 0.229 0.252 - - 0 - 0.00%
2021-05-06 0 0.325 0.305 0.325 0.325 0.330 12,000 3,910 0.3258 0.252 0.236 0.252 0.252 0.256 15,484 0.2525 1.56%
2021-05-05 0 0.320 0.290 0.320 0.325 0.325 32,000 10,400 0.3250 0.248 0.225 0.248 0.252 0.252 41,290 0.2519 -1.54%
2021-05-04 0 0.325 0.305 0.325 0.335 0.335 2,000 670 0.3350 0.252 0.236 0.252 0.260 0.260 2,581 0.2596 0.00%
2021-05-03 0 0.325 0.305 0.325 - - 0 0 - 0.252 0.236 0.252 - - 0 - 0.00%
2021-04-30 0 0.325 0.305 0.325 0.325 0.325 2,000 650 0.3250 0.252 0.236 0.252 0.252 0.252 2,581 0.2519 3.17%
2021-04-29 0 0.315 0.310 0.325 0.305 0.345 192,000 59,490 0.3098 0.244 0.240 0.252 0.236 0.267 247,742 0.2401 0.00%
2021-04-28 0 0.315 0.315 0.350 - - 0 0 - 0.244 0.244 0.271 - - 0 - 0.00%
2021-04-27 0 0.315 0.315 0.340 0.315 0.315 6,000 1,890 0.3150 0.244 0.244 0.264 0.244 0.244 7,742 0.2441 -3.08%
2021-04-26 0 0.325 0.315 0.360 - - 0 0 - 0.252 0.244 0.279 - - 0 - 0.00%
2021-04-23 0 0.325 0.320 0.325 0.310 0.355 26,000 8,480 0.3262 0.252 0.248 0.252 0.240 0.275 33,548 0.2528 0.00%
2021-04-22 0 0.325 0.320 0.325 0.325 0.390 62,000 20,580 0.3319 0.252 0.248 0.252 0.252 0.302 80,000 0.2573 -8.45%
2021-04-21 0 0.355 0.315 0.360 - - 0 0 - 0.275 0.244 0.279 - - 0 - 0.00%
2021-04-20 0 0.355 0.315 0.360 - - 8,000 2,840 0.3550 0.275 0.244 0.279 - - 10,323 0.2751 0.00%
2021-04-19 0 0.355 0.315 0.355 - - 0 0 - 0.275 0.244 0.275 - - 0 - -1.39%
2021-04-16 0 0.360 0.310 0.360 0.360 0.360 14,000 5,040 0.3600 0.279 0.240 0.279 0.279 0.279 18,065 0.2790 2.86%
2021-04-15 0 0.350 0.310 0.360 - - 0 0 - 0.271 0.240 0.279 - - 0 - 0.00%
2021-04-14 0 0.350 0.315 0.350 0.360 0.360 2,000 720 0.3600 0.271 0.244 0.271 0.279 0.279 2,581 0.2790 4.48%
2021-04-13 0 0.335 0.315 0.340 - - 0 0 - 0.260 0.244 0.264 - - 0 - 0.00%
2021-04-12 0 0.335 0.315 0.370 0.335 0.335 18,000 6,030 0.3350 0.260 0.244 0.287 0.260 0.260 23,226 0.2596 -4.29%
2021-04-09 0 0.350 0.315 0.380 - - 0 0 - 0.271 0.244 0.294 - - 0 - 0.00%
2021-04-08 0 0.350 0.305 0.350 0.350 0.350 2,000 700 0.3500 0.271 0.236 0.271 0.271 0.271 2,581 0.2713 6.06%
2021-04-07 0 0.330 0.310 0.330 0.335 0.335 6,000 2,010 0.3350 0.256 0.240 0.256 0.260 0.260 7,742 0.2596 10.00%
2021-04-01 0 0.300 0.300 0.330 - - 0 0 - 0.233 0.233 0.256 - - 0 - 0.00%
2021-03-31 0 0.300 0.300 0.330 0.300 0.310 50,000 15,080 0.3016 0.233 0.233 0.256 0.233 0.240 64,516 0.2337 -11.76%
2021-03-30 0 0.340 0.310 0.340 0.335 0.390 110,000 37,010 0.3365 0.264 0.240 0.264 0.260 0.302 141,935 0.2608 3.03%
2021-03-29 0 0.330 0.305 0.335 - - 0 0 - 0.256 0.236 0.260 - - 0 - 0.00%
2021-03-26 0 0.330 0.305 0.335 - - 0 0 - 0.256 0.236 0.260 - - 0 - 0.00%
2021-03-25 0 0.330 0.310 0.330 - - 0 0 - 0.256 0.240 0.256 - - 0 - -2.94%
2021-03-24 0 0.340 0.310 0.340 0.340 0.340 10,000 3,400 0.3400 0.264 0.240 0.264 0.264 0.264 12,903 0.2635 9.68%
2021-03-23 0 0.310 0.295 0.340 - - 0 0 - 0.240 0.229 0.264 - - 0 - 0.00%
2021-03-22 0 0.310 0.300 0.320 - - 0 0 - 0.240 0.233 0.248 - - 0 - 0.00%
2021-03-19 0 0.310 0.295 0.350 - - 0 0 - 0.240 0.229 0.271 - - 0 - 0.00%
2021-03-18 0 0.310 0.300 0.345 - - 0 0 - 0.240 0.233 0.267 - - 0 - 0.00%
2021-03-17 0 0.310 0.305 0.345 - - 0 0 - 0.240 0.236 0.267 - - 0 - 0.00%
2021-03-16 0 0.310 0.310 0.350 - - 0 0 - 0.240 0.240 0.271 - - 0 - 0.00%
2021-03-15 0 0.310 0.310 0.350 0.310 0.310 8,000 2,480 0.3100 0.240 0.240 0.271 0.240 0.240 10,323 0.2403 -13.89%
2021-03-12 0 0.360 0.310 0.360 - - 0 0 - 0.279 0.240 0.279 - - 0 - 0.00%
2021-03-11 0 0.360 0.305 0.360 0.355 0.360 12,000 4,310 0.3592 0.279 0.236 0.279 0.275 0.279 15,484 0.2784 12.50%
2021-03-10 0 0.320 0.320 0.360 0.320 0.320 2,000 640 0.3200 0.248 0.248 0.279 0.248 0.248 2,581 0.2480 0.00%
2021-03-09 0 0.320 0.300 0.360 0.320 0.320 64,000 20,600 0.3219 0.248 0.233 0.279 0.248 0.248 82,581 0.2495 0.00%
2021-03-08 0 0.320 0.295 0.320 - - 0 0 - 0.248 0.229 0.248 - - 0 - 0.00%
2021-03-05 0 0.320 0.295 0.320 - - 0 0 - 0.248 0.229 0.248 - - 0 - 0.00%
2021-03-04 0 0.320 0.295 0.320 0.320 0.320 10,000 3,200 0.3200 0.248 0.229 0.248 0.248 0.248 12,903 0.2480 0.00%
2021-03-03 0 0.320 0.295 0.320 0.315 0.320 56,000 17,900 0.3196 0.248 0.229 0.248 0.244 0.248 72,258 0.2477 4.92%
2021-03-02 0 0.305 0.305 0.320 0.305 0.380 207,000 64,040 0.3094 0.236 0.236 0.248 0.236 0.294 267,097 0.2398 -12.86%
2021-03-01 0 0.350 0.320 0.380 0.350 0.350 10,000 3,500 0.3500 0.271 0.248 0.294 0.271 0.271 12,903 0.2713 0.00%
2021-02-26 0 0.350 0.310 0.380 - - 0 0 - 0.271 0.240 0.294 - - 0 - 0.00%
2021-02-25 0 0.350 0.350 0.380 0.350 0.350 64,000 22,400 0.3500 0.271 0.271 0.294 0.271 0.271 82,581 0.2713 0.00%
2021-02-24 0 0.350 0.325 0.395 - - 0 0 - 0.271 0.252 0.306 - - 0 - 0.00%
2021-02-23 0 0.350 0.305 0.410 - - 0 0 - 0.271 0.236 0.318 - - 0 - 0.00%
2021-02-22 0 0.350 0.315 0.350 - - 0 0 - 0.271 0.244 0.271 - - 0 - 0.00%
2021-02-19 0 0.350 0.325 0.380 - - 0 0 - 0.271 0.252 0.294 - - 0 - 0.00%
2021-02-18 0 0.350 0.315 0.350 0.350 0.390 238,500 89,205 0.3740 0.271 0.244 0.271 0.271 0.302 307,742 0.2899 6.06%
2021-02-17 0 0.330 0.330 0.360 0.325 0.330 198,000 64,640 0.3265 0.256 0.256 0.279 0.252 0.256 255,484 0.2530 1.54%
2021-02-16 0 0.325 0.290 0.325 0.325 0.325 10,000 3,250 0.3250 0.252 0.225 0.252 0.252 0.252 12,903 0.2519 0.00%
2021-02-11 0 0.325 0.285 0.325 0.325 0.325 2,000 650 0.3250 0.252 0.221 0.252 0.252 0.252 2,581 0.2519 3.17%
2021-02-10 0 0.315 0.285 0.315 0.315 0.315 10,000 3,150 0.3150 0.244 0.221 0.244 0.244 0.244 12,903 0.2441 0.00%
2021-02-09 0 0.315 0.295 0.315 0.315 0.315 4,000 1,260 0.3150 0.244 0.229 0.244 0.244 0.244 5,161 0.2441 0.00%
2021-02-08 0 0.315 0.290 0.315 0.315 0.315 2,000 630 0.3150 0.244 0.225 0.244 0.244 0.244 2,581 0.2441 5.00%
2021-02-05 0 0.300 0.280 0.300 0.280 0.310 192,000 55,520 0.2892 0.233 0.217 0.233 0.217 0.240 247,742 0.2241 7.14%
2021-02-04 0 0.280 0.280 0.295 - - 0 0 - 0.217 0.217 0.229 - - 0 - 0.00%
2021-02-03 0 0.280 0.280 0.300 0.270 0.280 92,000 27,100 0.2946 0.217 0.217 0.233 0.209 0.217 118,710 0.2283 -6.67%
2021-02-02 0 0.300 0.295 0.305 0.295 0.300 124,000 37,170 0.2998 0.233 0.229 0.236 0.229 0.233 160,000 0.2323 0.00%
2021-02-01 0 0.300 0.285 0.300 - - 0 0 - 0.233 0.221 0.233 - - 0 - -3.23%
2021-01-29 0 0.310 0.270 0.310 - - 0 0 - 0.240 0.209 0.240 - - 0 - 0.00%
2021-01-28 0 0.310 0.295 0.310 - - 0 0 - 0.240 0.229 0.240 - - 0 - 0.00%
2021-01-27 0 0.310 0.290 0.310 0.290 0.310 42,000 12,220 0.2910 0.240 0.225 0.240 0.225 0.240 54,194 0.2255 -3.12%
2021-01-26 0 0.320 0.295 0.320 0.290 0.320 350,000 102,320 0.2923 0.248 0.229 0.248 0.225 0.248 451,613 0.2266 -3.03%
2021-01-25 0 0.330 0.305 0.330 0.320 0.345 198,000 65,170 0.3291 0.256 0.236 0.256 0.248 0.267 255,484 0.2551 0.00%
2021-01-22 0 0.330 0.310 0.330 0.350 0.350 2,000 700 0.3500 0.256 0.240 0.256 0.271 0.271 2,581 0.2713 3.13%
2021-01-21 0 0.320 0.295 0.320 0.290 0.325 352,000 105,200 0.2989 0.248 0.229 0.248 0.225 0.252 454,194 0.2316 3.23%
2021-01-20 0 0.310 0.315 0.345 0.305 0.320 20,000 6,370 0.3185 0.240 0.244 0.267 0.236 0.248 25,806 0.2468 -3.12%
2021-01-19 0 0.320 0.320 0.330 0.320 0.320 30,000 9,600 0.3200 0.248 0.248 0.256 0.248 0.248 38,710 0.2480 0.00%
2021-01-18 0 0.320 0.320 0.330 0.320 0.320 14,500 4,632 0.3194 0.248 0.248 0.256 0.248 0.248 18,710 0.2476 -4.48%
2021-01-15 0 0.335 0.305 0.360 0.305 0.335 38,000 12,670 0.3334 0.260 0.236 0.279 0.236 0.260 49,032 0.2584 11.67%
2021-01-14 0 0.300 0.300 0.335 0.300 0.310 38,000 11,680 0.3074 0.233 0.233 0.260 0.233 0.240 49,032 0.2382 -3.23%
2021-01-13 0 0.310 0.305 0.320 - - 0 0 - 0.240 0.236 0.248 - - 0 - 0.00%
2021-01-12 0 0.310 0.305 0.335 - - 0 0 - 0.240 0.236 0.260 - - 0 - 0.00%
2021-01-11 0 0.310 0.305 0.340 - - 0 0 - 0.240 0.236 0.264 - - 0 - 0.00%
2021-01-08 0 0.310 0.310 0.325 0.310 0.310 98,000 30,380 0.3100 0.240 0.240 0.252 0.240 0.240 126,452 0.2403 -8.82%
2021-01-07 0 0.340 0.310 0.380 - - 0 0 - 0.264 0.240 0.294 - - 0 - 0.00%
2021-01-06 0 0.340 0.315 0.350 0.310 0.360 514,000 160,870 0.3130 0.264 0.244 0.271 0.240 0.279 663,226 0.2426 -2.86%
2021-01-05 0 0.350 0.335 0.380 - - 0 0 - 0.271 0.260 0.294 - - 0 - 0.00%
2021-01-04 0 0.350 0.335 0.360 0.350 0.350 10,000 3,500 0.3500 0.271 0.260 0.279 0.271 0.271 12,903 0.2713 -7.89%
2020-12-31 0 0.380 0.335 0.380 0.380 0.380 26,000 9,880 0.3800 0.294 0.260 0.294 0.294 0.294 33,548 0.2945 5.56%
2020-12-30 0 0.360 0.330 0.380 - - 0 0 - 0.279 0.256 0.294 - - 0 - 0.00%
2020-12-29 0 0.360 0.335 0.360 0.360 0.360 20,000 7,200 0.3600 0.279 0.260 0.279 0.279 0.279 25,806 0.2790 -2.70%
2020-12-28 0 0.370 0.330 0.370 0.330 0.370 18,000 6,370 0.3539 0.287 0.256 0.287 0.256 0.287 23,226 0.2743 1.37%
2020-12-24 0 0.365 0.325 0.375 - - 0 0 - 0.283 0.252 0.291 - - 0 - 0.00%
2020-12-23 0 0.365 0.330 0.365 0.325 0.400 78,000 30,490 0.3909 0.283 0.256 0.283 0.252 0.310 100,645 0.3029 5.80%
2020-12-22 0 0.345 0.330 0.360 - - 0 0 - 0.267 0.256 0.279 - - 0 - 0.00%
2020-12-21 0 0.345 0.325 0.350 0.345 0.350 86,000 29,800 0.3465 0.267 0.252 0.271 0.267 0.271 110,968 0.2685 4.55%
2020-12-18 0 0.330 0.330 0.350 0.330 0.345 100,000 33,030 0.3303 0.256 0.256 0.271 0.256 0.267 129,032 0.2560 3.13%
2020-12-17 0 0.320 0.320 0.340 0.320 0.340 64,000 21,680 0.3388 0.248 0.248 0.264 0.248 0.264 82,581 0.2625 10.34%
2020-12-16 0 0.290 0.290 0.340 0.290 0.310 10,000 3,020 0.3020 0.225 0.225 0.264 0.225 0.240 12,903 0.2341 -14.71%
2020-12-15 0 0.340 0.310 0.340 - - 0 0 - 0.264 0.240 0.264 - - 0 - 0.00%
2020-12-14 0 0.340 0.310 0.340 0.340 0.340 14,000 4,760 0.3400 0.264 0.240 0.264 0.264 0.264 18,065 0.2635 0.00%
2020-12-11 0 0.340 0.310 0.340 - - 0 0 - 0.264 0.240 0.264 - - 0 - -2.86%
2020-12-10 0 0.350 0.310 0.370 - - 0 0 - 0.271 0.240 0.287 - - 0 - 0.00%
2020-12-09 0 0.350 0.310 0.350 - - 0 0 - 0.271 0.240 0.271 - - 0 - 0.00%
2020-12-08 0 0.350 0.310 0.370 - - 0 0 - 0.271 0.240 0.287 - - 0 - 0.00%
2020-12-07 0 0.350 0.310 0.360 0.320 0.360 58,000 19,980 0.3445 0.271 0.240 0.279 0.248 0.279 74,839 0.2670 -5.41%
2020-12-04 0 0.370 0.305 0.370 - - 0 0 - 0.287 0.236 0.287 - - 0 - -1.33%
2020-12-03 0 0.375 0.300 0.375 0.395 0.395 2,000 790 0.3950 0.291 0.233 0.291 0.306 0.306 2,581 0.3061 13.64%
2020-12-02 0 0.330 0.310 0.400 - - 0 0 - 0.256 0.240 0.310 - - 0 - 0.00%
2020-12-01 0 0.330 0.305 0.380 - - 0 0 - 0.256 0.236 0.294 - - 0 - 0.00%
2020-11-30 0 0.330 0.300 0.350 0.330 0.400 396,000 138,810 0.3505 0.256 0.233 0.271 0.256 0.310 510,968 0.2717 1.54%
2020-11-27 0 0.325 0.325 0.355 0.325 0.355 20,000 6,560 0.3280 0.252 0.252 0.275 0.252 0.275 25,806 0.2542 -9.72%
2020-11-26 0 0.360 0.325 0.360 0.320 0.385 40,000 13,710 0.3428 0.279 0.252 0.279 0.248 0.298 51,613 0.2656 16.13%
2020-11-25 0 0.310 0.310 0.355 - - 0 0 - 0.240 0.240 0.275 - - 0 - 0.00%
2020-11-24 0 0.310 0.310 0.345 0.310 0.400 587,000 204,820 0.3489 0.240 0.240 0.267 0.240 0.310 757,419 0.2704 -1.59%
2020-11-23 0 0.315 0.300 0.320 0.310 0.320 120,000 38,310 0.3193 0.244 0.233 0.248 0.240 0.248 154,839 0.2474 -1.56%
2020-11-20 0 0.320 - 0.320 0.320 0.320 2,000 640 0.3200 0.248 - 0.248 0.248 0.248 2,581 0.2480 6.67%
2020-11-19 0 0.300 0.260 0.300 - - 0 0 - 0.233 0.201 0.233 - - 0 - -6.25%
2020-11-18 0 0.320 0.255 0.320 - - 0 0 - 0.248 0.198 0.248 - - 0 - 0.00%
2020-11-17 0 0.320 0.106 0.320 0.320 0.320 150,500 48,150 0.3199 0.248 0.082 0.248 0.248 0.248 194,194 0.2479 0.00%
2020-11-16 0 0.320 - 0.320 0.300 0.320 52,000 16,240 0.3123 0.248 - 0.248 0.233 0.248 67,097 0.2420 6.67%
2020-11-13 0 0.300 - 0.320 0.300 0.300 30,000 9,000 0.3000 0.233 - 0.248 0.233 0.233 38,710 0.2325 0.00%
2020-11-12 0 0.300 - 0.300 0.300 0.300 4,000 1,200 0.3000 0.233 - 0.233 0.233 0.233 5,161 0.2325 0.00%
2020-11-11 0 0.300 0.280 0.285 0.295 0.300 4,000 1,190 0.2975 0.233 0.217 0.221 0.229 0.233 5,161 0.2306 -1.64%
2020-11-10 0 0.305 0.240 0.290 0.330 0.330 4,000 1,320 0.3300 0.236 0.186 0.225 0.256 0.256 5,161 0.2558 -7.58%
2020-11-09 0 0.330 0.290 0.315 0.290 0.330 96,000 28,250 0.2943 0.256 0.225 0.244 0.225 0.256 123,871 0.2281 -8.33%
2020-11-06 0 0.360 - 0.360 - - 0 0 - 0.279 - 0.279 - - 0 - -6.49%
2020-11-05 0 0.385 0.250 0.385 0.390 0.405 102,000 39,810 0.3903 0.298 0.194 0.298 0.302 0.314 131,613 0.3025 13.24%
2020-11-04 0 0.340 - 0.385 0.340 0.340 34,000 11,560 0.3400 0.264 - 0.298 0.264 0.264 43,871 0.2635 0.00%
2020-11-03 0 0.340 - 0.340 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2020-11-02 0 0.340 - 0.340 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2020-10-30 0 0.340 - 0.340 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2020-10-29 0 0.340 - 0.340 - - 0 0 - 0.264 - 0.264 - - 0 - -1.45%
2020-10-28 0 0.345 - 0.345 - - 0 0 - 0.267 - 0.267 - - 0 - 0.00%
2020-10-27 0 0.345 - 0.345 - - 0 0 - 0.267 - 0.267 - - 0 - 0.00%
2020-10-23 0 0.345 - 0.400 - - 0 0 - 0.267 - 0.310 - - 0 - 0.00%
2020-10-22 0 0.345 0.240 0.345 - - 0 0 - 0.267 0.186 0.267 - - 0 - 0.00%
2020-10-21 0 0.345 0.242 0.345 0.345 0.345 2,000 690 0.3450 0.267 0.188 0.267 0.267 0.267 2,581 0.2674 18.97%
2020-10-20 0 0.290 0.214 0.345 - - 0 0 - 0.225 0.166 0.267 - - 0 - 0.00%
2020-10-19 0 0.290 - 0.360 0.290 0.290 4,000 1,160 0.2900 0.225 - 0.279 0.225 0.225 5,161 0.2248 -1.69%
2020-10-16 0 0.295 0.295 0.300 0.260 0.320 78,000 22,020 0.2823 0.229 0.229 0.233 0.201 0.248 100,645 0.2188 -3.28%
2020-10-15 0 0.305 0.265 0.330 0.305 0.305 68,000 20,740 0.3050 0.236 0.205 0.256 0.236 0.236 87,742 0.2364 -17.57%
2020-10-14 0 0.370 0.133 0.370 - - 0 0 - 0.287 0.103 0.287 - - 0 - -1.33%
2020-10-12 0 0.375 0.250 0.405 - - 0 0 - 0.291 0.194 0.314 - - 0 - 0.00%
2020-10-09 0 0.375 0.130 0.375 0.405 0.405 2,000 810 0.4050 0.291 0.101 0.291 0.314 0.314 2,581 0.3139 4.17%
2020-10-08 0 0.360 0.107 0.360 - - 0 0 - 0.279 0.083 0.279 - - 0 - 0.00%
2020-10-07 0 0.360 0.250 0.360 0.360 0.360 10,000 3,600 0.3600 0.279 0.194 0.279 0.279 0.279 12,903 0.2790 2.86%
2020-10-06 0 0.350 0.295 0.365 - - 0 0 - 0.271 0.229 0.283 - - 0 - 0.00%
2020-10-05 0 0.350 0.100 0.360 - - 0 0 - 0.271 0.078 0.279 - - 0 - 0.00%
2020-09-30 0 0.350 0.101 0.360 0.350 0.350 18,000 6,300 0.3500 0.271 0.078 0.279 0.271 0.271 23,226 0.2713 0.00%
2020-09-29 0 0.350 0.118 0.350 - - 0 0 - 0.271 0.091 0.271 - - 0 - 0.00%
2020-09-28 0 0.350 0.285 0.350 0.310 0.390 22,000 7,700 0.3500 0.271 0.221 0.271 0.240 0.302 28,387 0.2713 11.11%
2020-09-25 0 0.315 0.150 0.315 0.315 0.315 2,000 630 0.3150 0.244 0.116 0.244 0.244 0.244 2,581 0.2441 0.00%
2020-09-24 0 0.315 0.250 0.315 - - 0 0 - 0.244 0.194 0.244 - - 0 - 0.00%
2020-09-23 0 0.315 0.232 0.315 - - 0 0 - 0.244 0.180 0.244 - - 0 - 0.00%
2020-09-22 0 0.315 0.238 0.315 0.315 0.315 24,000 7,560 0.3150 0.244 0.184 0.244 0.244 0.244 30,968 0.2441 0.00%
2020-09-21 0 0.315 0.246 0.315 0.315 0.390 32,000 10,450 0.3266 0.244 0.191 0.244 0.244 0.302 41,290 0.2531 5.00%
2020-09-18 0 0.300 0.202 0.390 - - 0 0 - 0.233 0.157 0.302 - - 0 - 0.00%
2020-09-17 0 0.300 0.232 0.300 - - 0 0 - 0.233 0.180 0.233 - - 0 - -1.64%
2020-09-16 0 0.305 0.238 0.305 - - 0 0 - 0.236 0.184 0.236 - - 0 - 0.00%
2020-09-15 0 0.305 0.225 0.305 - - 0 0 - 0.236 0.174 0.236 - - 0 - 0.00%
2020-09-14 0 0.305 0.238 0.305 - - 0 0 - 0.236 0.184 0.236 - - 0 - 0.00%
2020-09-11 0 0.305 0.235 0.305 - - 0 0 - 0.236 0.182 0.236 - - 0 - 0.00%
2020-09-10 0 0.305 0.260 0.305 - - 0 0 - 0.236 0.201 0.236 - - 0 - 0.00%
2020-09-09 0 0.305 0.235 0.305 - - 0 0 - 0.236 0.182 0.236 - - 0 - 0.00%
2020-09-08 0 0.305 0.260 0.305 0.255 0.310 30,000 7,850 0.2617 0.236 0.201 0.236 0.198 0.240 38,710 0.2028 -1.61%
2020-09-07 0 0.310 0.260 0.310 - - 0 0 - 0.240 0.201 0.240 - - 0 - 0.00%
2020-09-04 0 0.310 0.295 0.310 0.240 0.400 954,000 290,920 0.3049 0.240 0.229 0.240 0.186 0.310 1,230,968 0.2363 29.71%
2020-09-03 0 0.239 0.200 0.300 - - 0 0 - 0.185 0.155 0.233 - - 0 - 0.00%
2020-09-02 0 0.239 0.201 0.300 - - 4,000 956 0.2390 0.185 0.156 0.233 - - 5,161 0.1852 0.00%
2020-09-01 0 0.239 0.230 0.290 - - 0 0 - 0.185 0.178 0.225 - - 0 - 0.00%
2020-08-31 0 0.239 0.060 0.280 - - 0 0 - 0.185 0.046 0.217 - - 0 - 0.00%
2020-08-28 0 0.239 0.210 0.270 - - 0 0 - 0.185 0.163 0.209 - - 0 - 0.00%
2020-08-27 0 0.239 0.230 0.250 - - 0 0 - 0.185 0.178 0.194 - - 0 - 0.00%
2020-08-26 0 0.239 0.235 0.270 - - 0 0 - 0.185 0.182 0.209 - - 0 - 0.00%
2020-08-25 0 0.239 0.239 0.270 0.239 0.239 2,000 478 0.2390 0.185 0.185 0.209 0.185 0.185 2,581 0.1852 -9.81%
2020-08-24 0 0.265 0.243 0.270 - - 0 0 - 0.205 0.188 0.209 - - 0 - 0.00%
2020-08-21 0 0.265 0.200 0.270 - - 0 0 - 0.205 0.155 0.209 - - 0 - 0.00%
2020-08-20 0 0.265 0.250 0.270 0.250 0.265 104,000 26,150 0.2514 0.205 0.194 0.209 0.194 0.205 134,194 0.1949 1.92%
2020-08-19 0 0.260 0.260 0.320 0.250 0.250 2,000 500 0.2500 0.201 0.201 0.248 0.194 0.194 2,581 0.1938 1.96%
2020-08-18 0 0.255 0.220 0.255 - - 1,000 265 0.2650 0.198 0.170 0.198 - - 1,290 0.2054 -5.56%
2020-08-17 0 0.270 0.270 0.280 0.250 0.250 94,000 23,500 0.2500 0.209 0.209 0.217 0.194 0.194 121,290 0.1938 3.85%
2020-08-14 0 0.260 0.222 0.247 0.220 0.270 70,000 17,020 0.2431 0.201 0.172 0.191 0.170 0.209 90,323 0.1884 -3.70%
2020-08-13 0 0.270 0.220 0.270 0.270 0.270 20,000 5,400 0.2700 0.209 0.170 0.209 0.209 0.209 25,806 0.2093 -3.57%
2020-08-12 0 0.280 0.250 0.280 0.280 0.280 36,000 10,080 0.2800 0.217 0.194 0.217 0.217 0.217 46,452 0.2170 0.00%
2020-08-11 0 0.280 0.226 0.290 - - 0 0 - 0.217 0.175 0.225 - - 0 - 0.00%
2020-08-10 0 0.280 0.255 0.330 - - 0 0 - 0.217 0.198 0.256 - - 0 - 0.00%
2020-08-07 0 0.280 0.230 0.350 0.280 0.280 4,000 1,120 0.2800 0.217 0.178 0.271 0.217 0.217 5,161 0.2170 0.00%
2020-08-06 0 0.280 0.230 0.280 - - 38,000 10,640 0.2800 0.217 0.178 0.217 - - 49,032 0.2170 0.00%
2020-08-05 0 0.280 0.226 0.325 - - 0 0 - 0.217 0.175 0.252 - - 0 - 0.00%
2020-08-04 0 0.280 0.215 0.280 0.270 0.280 70,000 19,200 0.2743 0.217 0.167 0.217 0.209 0.217 90,323 0.2126 0.00%
2020-08-03 0 0.280 0.212 0.340 - - 0 0 - 0.217 0.164 0.264 - - 0 - 0.00%
2020-07-31 0 0.280 0.172 0.280 0.280 0.280 28,000 7,840 0.2800 0.217 0.133 0.217 0.217 0.217 36,129 0.2170 0.00%
2020-07-30 0 0.280 0.212 0.280 - - 0 0 - 0.217 0.164 0.217 - - 0 - 0.00%
2020-07-29 0 0.280 0.208 0.280 - - 0 0 - 0.217 0.161 0.217 - - 0 - 0.00%
2020-07-28 0 0.280 0.198 0.280 - - 0 0 - 0.217 0.153 0.217 - - 0 - 0.00%
2020-07-27 0 0.280 0.161 0.280 - - 0 0 - 0.217 0.125 0.217 - - 0 - 0.00%
2020-07-24 0 0.280 0.233 0.280 - - 0 0 - 0.217 0.181 0.217 - - 0 - 0.00%
2020-07-23 0 0.280 0.221 0.320 - - 0 0 - 0.217 0.171 0.248 - - 0 - 0.00%
2020-07-22 0 0.280 0.220 0.280 0.280 0.280 16,000 4,480 0.2800 0.217 0.170 0.217 0.217 0.217 20,645 0.2170 0.00%
2020-07-21 0 0.280 0.190 0.335 - - 0 0 - 0.217 0.147 0.260 - - 0 - 0.00%
2020-07-20 0 0.280 0.216 0.290 - - 0 0 - 0.217 0.167 0.225 - - 0 - 0.00%
2020-07-17 0 0.280 0.173 0.325 - - 0 0 - 0.217 0.134 0.252 - - 0 - 0.00%
2020-07-16 0 0.280 0.255 0.290 - - 0 0 - 0.217 0.198 0.225 - - 0 - 0.00%
2020-07-15 0 0.280 0.245 0.280 0.233 0.280 194,000 45,414 0.2341 0.217 0.190 0.217 0.181 0.217 250,323 0.1814 0.00%
2020-07-14 0 0.280 0.236 0.280 - - 0 0 - 0.217 0.183 0.217 - - 0 - 0.00%
2020-07-13 0 0.280 0.280 - 0.280 0.280 38,000 10,640 0.2800 0.217 0.217 - 0.217 0.217 49,032 0.2170 0.00%
2020-07-10 0 0.280 0.211 0.280 - - 0 0 - 0.217 0.164 0.217 - - 0 - 0.00%
2020-07-09 0 0.280 0.231 0.280 - - 0 0 - 0.217 0.179 0.217 - - 0 - 0.00%
2020-07-08 0 0.280 0.245 0.280 0.235 0.290 12,000 3,010 0.2508 0.217 0.190 0.217 0.182 0.225 15,484 0.1944 1.82%
2020-07-07 0 0.275 0.250 0.280 0.275 0.280 164,000 45,800 0.2793 0.213 0.194 0.217 0.213 0.217 211,613 0.2164 -5.17%
2020-07-06 0 0.290 0.212 0.290 0.290 0.290 100,000 29,000 0.2900 0.225 0.164 0.225 0.225 0.225 129,032 0.2248 0.00%
2020-07-03 0 0.290 0.180 0.290 - - 0 0 - 0.225 0.140 0.225 - - 0 - -1.69%
2020-07-02 0 0.295 0.230 0.295 0.295 0.300 62,000 18,470 0.2979 0.229 0.178 0.229 0.229 0.233 80,000 0.2309 -7.81%
2020-06-30 0 0.320 0.280 0.335 - - 0 0 - 0.248 0.217 0.260 - - 0 - 4.92%
2020-06-29 0 0.305 0.232 0.305 - - 2,000 500 0.2500 0.236 0.180 0.236 - - 2,581 0.1938 -4.69%
2020-06-26 0 0.320 0.305 0.345 - - 0 0 - 0.248 0.236 0.267 - - 0 - 0.00%
2020-06-24 0 0.320 0.280 0.320 - - 0 0 - 0.248 0.217 0.248 - - 0 - 0.00%
2020-06-23 0 0.320 0.305 0.320 - - 0 0 - 0.248 0.236 0.248 - - 0 - 0.00%
2020-06-22 0 0.320 0.305 0.345 - - 0 0 - 0.248 0.236 0.267 - - 0 - 0.00%
2020-06-19 0 0.320 0.310 0.345 - - 0 0 - 0.248 0.240 0.267 - - 0 - 0.00%
2020-06-18 0 0.320 0.295 0.350 - - 0 0 - 0.248 0.229 0.271 - - 0 - 0.00%
2020-06-17 0 0.320 0.213 0.320 - - 0 0 - 0.248 0.165 0.248 - - 0 - 0.00%
2020-06-16 0 0.320 0.300 0.400 0.320 0.320 2,000 640 0.3200 0.248 0.233 0.310 0.248 0.248 2,581 0.2480 0.00%
2020-06-15 0 0.320 0.231 0.320 0.290 0.320 36,000 10,700 0.2972 0.248 0.179 0.248 0.225 0.248 46,452 0.2303 6.67%
2020-06-12 0 0.300 0.280 0.345 - - 0 0 - 0.233 0.217 0.267 - - 0 - 0.00%
2020-06-11 0 0.300 0.285 0.320 - - 0 0 - 0.233 0.221 0.248 - - 0 - 0.00%
2020-06-10 0 0.300 0.280 0.300 0.280 0.300 84,000 24,370 0.2901 0.233 0.217 0.233 0.217 0.233 108,387 0.2248 -7.69%
2020-06-09 0 0.325 0.241 0.325 0.290 0.325 26,000 7,610 0.2927 0.252 0.187 0.252 0.225 0.252 33,548 0.2268 1.56%
2020-06-08 0 0.320 0.226 0.340 - - 0 0 - 0.248 0.175 0.264 - - 0 - 0.00%
2020-06-05 0 0.320 0.239 0.320 - - 0 0 - 0.248 0.185 0.248 - - 0 - -1.54%
2020-06-04 0 0.325 0.280 0.325 0.300 0.345 104,000 31,340 0.3013 0.252 0.217 0.252 0.233 0.267 134,194 0.2335 0.00%
2020-06-03 0 0.325 0.280 0.325 0.335 0.335 40,000 13,400 0.3350 0.252 0.217 0.252 0.260 0.260 51,613 0.2596 16.07%
2020-06-02 0 0.280 0.280 0.395 0.280 0.295 316,000 89,040 0.2818 0.217 0.217 0.306 0.217 0.229 407,742 0.2184 -24.32%
2020-06-01 0 0.370 0.242 0.400 - - 0 0 - 0.287 0.188 0.310 - - 0 - 0.00%
2020-05-29 0 0.370 0.300 0.370 0.305 0.380 6,000 2,130 0.3550 0.287 0.233 0.287 0.236 0.294 7,742 0.2751 -2.63%
2020-05-28 0 0.380 0.290 0.380 - - 0 0 - 0.294 0.225 0.294 - - 0 - 0.00%
2020-05-27 0 0.380 0.200 0.380 - - 0 0 - 0.294 0.155 0.294 - - 0 - -15.56%
2020-05-26 0 0.450 0.270 0.445 0.217 0.455 24,000 7,000 0.2917 0.349 0.209 0.345 0.168 0.353 30,968 0.2260 20.00%
2020-05-25 0 0.375 0.300 0.400 - - 0 0 - 0.291 0.233 0.310 - - 0 - 0.00%
2020-05-22 0 0.375 0.275 0.380 - - 0 0 - 0.291 0.213 0.294 - - 0 - 0.00%
2020-05-21 0 0.375 0.275 0.375 - - 0 0 - 0.291 0.213 0.291 - - 0 - -1.32%
2020-05-20 0 0.380 0.250 0.380 0.380 0.395 14,000 5,350 0.3821 0.294 0.194 0.294 0.294 0.306 18,065 0.2962 5.56%
2020-05-19 0 0.360 0.280 0.360 0.320 0.360 32,000 10,550 0.3297 0.279 0.217 0.279 0.248 0.279 41,290 0.2555 12.50%
2020-05-18 0 0.320 0.300 0.320 0.320 0.320 68,000 21,760 0.3200 0.248 0.233 0.248 0.248 0.248 87,742 0.2480 0.00%
2020-05-15 0 0.320 0.236 0.320 0.320 0.320 23,000 7,155 0.3111 0.248 0.183 0.248 0.248 0.248 29,677 0.2411 0.00%
2020-05-14 0 0.320 0.132 0.320 0.320 0.350 4,000 1,340 0.3350 0.248 0.102 0.248 0.248 0.271 5,161 0.2596 6.67%
2020-05-13 0 0.300 0.163 0.300 - - 0 0 - 0.233 0.126 0.233 - - 0 - 0.00%
2020-05-12 0 0.300 0.170 0.300 0.300 0.300 2,000 600 0.3000 0.233 0.132 0.233 0.233 0.233 2,581 0.2325 3.45%
2020-05-11 0 0.290 0.290 0.320 - - 0 0 - 0.225 0.225 0.248 - - 0 - 11.54%
2020-05-08 0 0.260 0.222 0.300 - - 0 0 - 0.201 0.172 0.233 - - 0 - 0.00%
2020-05-07 0 0.260 0.160 0.320 - - 0 0 - 0.201 0.124 0.248 - - 0 - 0.00%
2020-05-06 0 0.260 0.151 0.320 - - 0 0 - 0.201 0.117 0.248 - - 0 - 0.00%
2020-05-05 0 0.260 0.163 0.320 - - 0 0 - 0.201 0.126 0.248 - - 0 - 0.00%
2020-05-04 0 0.260 0.250 0.320 - - 0 0 - 0.201 0.194 0.248 - - 0 - 0.00%
2020-04-29 0 0.260 0.250 0.320 - - 0 0 - 0.201 0.194 0.248 - - 0 - 0.00%
2020-04-28 0 0.260 0.250 0.320 - - 0 0 - 0.201 0.194 0.248 - - 0 - 0.00%
2020-04-27 0 0.260 0.250 0.300 - - 0 0 - 0.201 0.194 0.233 - - 0 - 0.00%
2020-04-24 0 0.260 0.250 0.320 - - 0 0 - 0.201 0.194 0.248 - - 0 - 0.00%
2020-04-23 0 0.260 0.260 0.300 0.260 0.260 2,000 520 0.2600 0.201 0.201 0.233 0.201 0.201 2,581 0.2015 -7.14%
2020-04-22 0 0.280 0.260 0.300 - - 0 0 - 0.217 0.201 0.233 - - 0 - 0.00%
2020-04-21 0 0.280 0.249 0.300 0.280 0.280 30,000 8,400 0.2800 0.217 0.193 0.233 0.217 0.217 38,710 0.2170 -3.45%
2020-04-20 0 0.290 0.248 0.325 - - 0 0 - 0.225 0.192 0.252 - - 0 - 0.00%
2020-04-17 0 0.290 0.220 0.320 - - 0 0 - 0.225 0.170 0.248 - - 0 - 0.00%
2020-04-16 0 0.290 0.210 0.290 0.290 0.290 8,000 2,320 0.2900 0.225 0.163 0.225 0.225 0.225 10,323 0.2248 3.57%
2020-04-15 0 0.280 0.215 0.310 - - 0 0 - 0.217 0.167 0.240 - - 0 - 0.00%
2020-04-14 0 0.280 0.210 0.290 - - 0 0 - 0.217 0.163 0.225 - - 0 - 0.00%
2020-04-09 0 0.280 0.200 0.305 - - 0 0 - 0.217 0.155 0.236 - - 0 - 0.00%
2020-04-08 0 0.280 0.200 0.295 - - 0 0 - 0.217 0.155 0.229 - - 0 - 0.00%
2020-04-07 0 0.280 0.100 0.295 - - 0 0 - 0.217 0.078 0.229 - - 0 - 0.00%
2020-04-06 0 0.280 0.100 0.300 0.280 0.280 20,000 5,600 0.2800 0.217 0.078 0.233 0.217 0.217 25,806 0.2170 0.00%
2020-04-03 0 0.280 0.200 0.280 - - 0 0 - 0.217 0.155 0.217 - - 0 - 0.00%
2020-04-02 0 0.280 0.210 0.280 - - 0 0 - 0.217 0.163 0.217 - - 0 - 0.00%
2020-04-01 0 0.280 0.280 0.305 0.280 0.280 30,000 8,400 0.2800 0.217 0.217 0.236 0.217 0.217 38,710 0.2170 -3.45%
2020-03-31 0 0.290 0.210 0.290 - - 0 0 - 0.225 0.163 0.225 - - 0 - 0.00%
2020-03-30 0 0.290 0.146 0.290 - - 0 0 - 0.225 0.113 0.225 - - 0 - 0.00%
2020-03-27 0 0.290 0.290 0.310 - - 0 0 - 0.225 0.225 0.240 - - 0 - 1.75%
2020-03-26 0 0.285 - 0.320 0.285 0.285 6,000 1,710 0.2850 0.221 - 0.248 0.221 0.221 7,742 0.2209 1.79%
2020-03-25 0 0.280 0.215 0.290 0.280 0.280 8,000 2,240 0.2800 0.217 0.167 0.225 0.217 0.217 10,323 0.2170 0.00%
2020-03-24 0 0.280 0.200 0.290 - - 0 0 - 0.217 0.155 0.225 - - 0 - 0.00%
2020-03-23 0 0.280 0.210 0.290 - - 0 0 - 0.217 0.163 0.225 - - 0 - 0.00%
2020-03-20 0 0.280 0.200 0.280 0.206 0.285 4,000 982 0.2455 0.217 0.155 0.217 0.160 0.221 5,161 0.1903 -5.08%
2020-03-19 0 0.295 0.220 0.295 0.250 0.295 22,000 5,590 0.2541 0.229 0.170 0.229 0.194 0.229 28,387 0.1969 5.36%
2020-03-18 0 0.280 0.265 0.290 0.280 0.280 10,000 2,800 0.2800 0.217 0.205 0.225 0.217 0.217 12,903 0.2170 -3.45%
2020-03-17 0 0.290 0.260 0.320 0.290 0.290 80,000 23,200 0.2900 0.225 0.201 0.248 0.225 0.225 103,226 0.2248 -1.69%
2020-03-16 0 0.295 0.260 0.300 - - 0 0 - 0.229 0.201 0.233 - - 0 - 0.00%
2020-03-13 0 0.295 0.285 0.300 0.260 0.320 2,934,000 834,800 0.2845 0.229 0.221 0.233 0.201 0.248 3,785,806 0.2205 -25.32%
2020-03-12 0 0.395 0.320 0.415 - - 0 0 - 0.306 0.248 0.322 - - 0 - 0.00%
2020-03-11 0 0.395 0.330 0.415 - - 0 0 - 0.306 0.256 0.322 - - 0 - 0.00%
2020-03-10 0 0.395 0.320 0.400 0.395 0.395 1,084,000 428,180 0.3950 0.306 0.248 0.310 0.306 0.306 1,398,710 0.3061 3.95%
2020-03-09 0 0.380 0.320 0.420 - - 0 0 - 0.294 0.248 0.325 - - 0 - 0.00%
2020-03-06 0 0.380 0.335 0.400 - - 0 0 - 0.294 0.260 0.310 - - 0 - 0.00%
2020-03-05 0 0.380 0.360 0.395 0.380 0.380 168,000 63,840 0.3800 0.294 0.279 0.306 0.294 0.294 216,774 0.2945 -1.30%
2020-03-04 0 0.385 0.335 0.405 - - 0 0 - 0.298 0.260 0.314 - - 0 - 0.00%
2020-03-03 0 0.385 0.350 0.385 0.325 0.390 1,520,000 563,870 0.3710 0.298 0.271 0.298 0.252 0.302 1,961,290 0.2875 -3.75%
2020-03-02 0 0.400 0.325 0.405 0.400 0.400 12,000 4,800 0.4000 0.310 0.252 0.314 0.310 0.310 15,484 0.3100 5.26%
2020-02-28 0 0.380 0.380 0.400 0.370 0.450 2,313,000 946,460 0.4092 0.294 0.294 0.310 0.287 0.349 2,984,516 0.3171 -16.48%
2020-02-27 0 0.455 0.300 0.460 - - 0 0 - 0.353 0.233 0.357 - - 0 - 0.00%
2020-02-26 0 0.455 0.415 0.470 0.375 0.455 788,000 305,450 0.3876 0.353 0.322 0.364 0.291 0.353 1,016,774 0.3004 -7.14%
2020-02-25 0 0.490 - 0.580 - - 0 0 - 0.380 - 0.449 - - 0 - 0.00%
2020-02-24 0 0.490 0.290 0.580 - - 0 0 - 0.380 0.225 0.449 - - 0 - 0.00%
2020-02-21 0 0.490 0.280 0.580 - - 0 0 - 0.380 0.217 0.449 - - 0 - 0.00%
2020-02-20 0 0.490 0.345 0.670 - - 0 0 - 0.380 0.267 0.519 - - 0 - 0.00%
2020-02-19 0 0.490 0.290 0.650 - - 0 0 - 0.380 0.225 0.504 - - 0 - 0.00%
2020-02-18 0 0.490 0.325 0.640 0.490 0.490 8,000 3,920 0.4900 0.380 0.252 0.496 0.380 0.380 10,323 0.3798 0.00%
2020-02-17 0 0.490 0.325 0.640 - - 0 0 - 0.380 0.252 0.496 - - 0 - 0.00%
2020-02-14 0 0.490 0.300 0.550 - - 0 0 - 0.380 0.233 0.426 - - 0 - 0.00%
2020-02-13 0 0.490 0.300 0.640 - - 0 0 - 0.380 0.233 0.496 - - 0 - 0.00%
2020-02-12 0 0.490 - 0.640 - - 0 0 - 0.380 - 0.496 - - 0 - 0.00%
2020-02-11 0 0.490 0.280 0.570 - - 0 0 - 0.380 0.217 0.442 - - 0 - 0.00%
2020-02-10 0 0.490 - 0.570 - - 0 0 - 0.380 - 0.442 - - 0 - 0.00%
2020-02-07 0 0.490 0.320 0.570 - - 0 0 - 0.380 0.248 0.442 - - 0 - 0.00%
2020-02-06 0 0.490 0.315 0.490 0.470 0.500 26,000 12,760 0.4908 0.380 0.244 0.380 0.364 0.388 33,548 0.3803 4.26%
2020-02-05 0 0.470 0.300 0.470 0.470 0.470 16,000 7,520 0.4700 0.364 0.233 0.364 0.364 0.364 20,645 0.3643 -6.00%
2020-02-04 0 0.500 0.300 0.580 - - 0 0 - 0.388 0.233 0.449 - - 0 - 0.00%
2020-02-03 0 0.500 - 0.500 0.500 0.500 6,000 3,000 0.5000 0.388 - 0.388 0.388 0.388 7,742 0.3875 -3.85%
2020-01-31 0 0.520 0.280 0.580 - - 0 0 - 0.403 0.217 0.449 - - 0 - 0.00%
2020-01-30 0 0.520 0.270 0.520 - - 0 0 - 0.403 0.209 0.403 - - 0 - -3.70%
2020-01-29 0 0.540 - 0.580 - - 0 0 - 0.419 - 0.449 - - 0 - 0.00%
2020-01-24 0 0.540 0.340 0.650 - - 0 0 - 0.419 0.264 0.504 - - 0 - 0.00%
2020-01-23 0 0.540 0.390 0.540 - - 0 0 - 0.419 0.302 0.419 - - 0 - -1.82%
2020-01-22 0 0.550 0.435 0.580 0.490 0.550 102,000 50,100 0.4912 0.426 0.337 0.449 0.380 0.426 131,613 0.3807 -12.70%
2020-01-21 0 0.630 0.490 0.650 - - 0 0 - 0.488 0.380 0.504 - - 0 - 0.00%
2020-01-20 0 0.630 0.490 0.650 - - 0 0 - 0.488 0.380 0.504 - - 0 - 0.00%
2020-01-17 0 0.630 0.500 0.630 - - 0 0 - 0.488 0.388 0.488 - - 0 - -1.56%
2020-01-16 0 0.640 0.500 0.650 - - 0 0 - 0.496 0.388 0.504 - - 0 - 0.00%
2020-01-15 0 0.640 0.510 0.640 - - 500 245 0.4900 0.496 0.395 0.496 - - 645 0.3798 -1.54%
2020-01-14 0 0.650 - 0.650 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
2020-01-13 0 0.650 0.450 0.650 - - 0 0 - 0.504 0.349 0.504 - - 0 - 0.00%
2020-01-10 0 0.650 0.450 0.650 0.560 0.690 32,000 19,140 0.5981 0.504 0.349 0.504 0.434 0.535 41,290 0.4635 27.45%
2020-01-09 0 0.510 0.370 0.690 0.490 0.510 6,000 3,020 0.5033 0.395 0.287 0.535 0.380 0.395 7,742 0.3901 7.37%
2020-01-08 0 0.475 0.370 0.690 - - 0 0 - 0.368 0.287 0.535 - - 0 - 0.00%
2020-01-07 0 0.475 0.370 0.690 - - 0 0 - 0.368 0.287 0.535 - - 0 - 0.00%
2020-01-06 0 0.475 0.370 0.475 0.475 0.475 2,000 950 0.4750 0.368 0.287 0.368 0.368 0.368 2,581 0.3681 0.00%
2020-01-03 0 0.475 0.370 0.690 - - 0 0 - 0.368 0.287 0.535 - - 0 - 0.00%
2020-01-02 0 0.475 0.390 0.590 - - 0 0 - 0.368 0.302 0.457 - - 0 - 0.00%
2019-12-31 0 0.475 0.370 0.690 - - 0 0 - 0.368 0.287 0.535 - - 0 - 0.00%
2019-12-30 0 0.475 0.385 0.690 0.370 0.475 94,000 44,260 0.4709 0.368 0.298 0.535 0.287 0.368 121,290 0.3649 0.00%
2019-12-27 0 0.475 0.370 0.690 - - 0 0 - 0.368 0.287 0.535 - - 0 - 0.00%
2019-12-24 0 0.475 0.320 1.000 - - 0 0 - 0.368 0.248 0.775 - - 0 - 0.00%
2019-12-23 0 0.475 0.370 0.480 0.475 0.475 2,000 950 0.4750 0.368 0.287 0.372 0.368 0.368 2,581 0.3681 -1.04%
2019-12-20 0 0.480 0.370 0.520 - - 0 0 - 0.372 0.287 0.403 - - 0 - 0.00%
2019-12-19 0 0.480 0.390 0.480 0.475 0.485 202,000 97,090 0.4806 0.372 0.302 0.372 0.368 0.376 260,645 0.3725 2.13%
2019-12-18 0 0.470 0.470 1.200 0.470 0.470 2,000 940 0.4700 0.364 0.364 0.930 0.364 0.364 2,581 0.3643 2.17%
2019-12-17 0 0.460 0.460 0.700 0.450 0.450 100,000 45,000 0.4500 0.357 0.357 0.542 0.349 0.349 129,032 0.3488 -7.07%
2019-12-16 0 0.495 0.450 1.180 - - 0 0 - 0.384 0.349 0.914 - - 0 - 0.00%
2019-12-13 0 0.495 0.390 1.200 - - 0 0 - 0.384 0.302 0.930 - - 0 - 0.00%
2019-12-12 0 0.495 0.390 0.590 - - 0 0 - 0.384 0.302 0.457 - - 0 - 0.00%
2019-12-11 0 0.495 0.320 0.720 - - 0 0 - 0.384 0.248 0.558 - - 0 - 0.00%
2019-12-10 0 0.495 0.390 1.380 - - 0 0 - 0.384 0.302 1.069 - - 0 - 0.00%
2019-12-09 0 0.495 0.390 1.390 - - 0 0 - 0.384 0.302 1.077 - - 0 - 0.00%
2019-12-06 0 0.495 0.400 1.390 - - 0 0 - 0.384 0.310 1.077 - - 0 - 0.00%
2019-12-05 0 0.495 0.400 0.520 - - 0 0 - 0.384 0.310 0.403 - - 0 - 0.00%
2019-12-04 0 0.495 0.390 1.150 - - 0 0 - 0.384 0.302 0.891 - - 0 - 0.00%
2019-12-03 0 0.495 0.380 0.495 0.355 0.500 16,000 5,970 0.3731 0.384 0.294 0.384 0.275 0.388 20,645 0.2892 10.00%
2019-12-02 0 0.450 0.350 0.500 0.450 0.450 4,000 1,800 0.4500 0.349 0.271 0.388 0.349 0.349 5,161 0.3488 0.00%
2019-11-29 0 0.450 0.350 0.500 - - 0 0 - 0.349 0.271 0.388 - - 0 - 0.00%
2019-11-28 0 0.450 0.350 0.500 - - 0 0 - 0.349 0.271 0.388 - - 0 - 0.00%
2019-11-27 0 0.450 0.370 0.500 - - 0 0 - 0.349 0.287 0.388 - - 0 - 0.00%
2019-11-26 0 0.450 0.370 0.450 0.450 0.450 10,000 4,500 0.4500 0.349 0.287 0.349 0.349 0.349 12,903 0.3488 8.43%
2019-11-25 0 0.415 0.360 0.435 0.405 0.415 178,000 72,880 0.4094 0.322 0.279 0.337 0.314 0.322 229,677 0.3173 9.21%
2019-11-22 0 0.380 0.330 0.395 - - 0 0 - 0.294 0.256 0.306 - - 0 - 0.00%
2019-11-21 0 0.380 0.330 0.400 0.380 0.380 2,000 760 0.3800 0.294 0.256 0.310 0.294 0.294 2,581 0.2945 7.04%
2019-11-20 0 0.355 0.330 0.380 0.350 0.355 100,000 35,090 0.3509 0.275 0.256 0.294 0.271 0.275 129,032 0.2719 1.43%
2019-11-19 0 0.350 0.310 0.350 0.400 0.400 2,000 800 0.4000 0.271 0.240 0.271 0.310 0.310 2,581 0.3100 4.48%
2019-11-18 0 0.335 0.315 0.350 0.335 0.335 18,000 6,030 0.3350 0.260 0.244 0.271 0.260 0.260 23,226 0.2596 -2.90%
2019-11-15 0 0.345 0.310 0.350 0.345 0.345 20,000 6,900 0.3450 0.267 0.240 0.271 0.267 0.267 25,806 0.2674 -1.43%
2019-11-14 0 0.350 0.330 0.350 0.330 0.350 196,000 65,580 0.3346 0.271 0.256 0.271 0.256 0.271 252,903 0.2593 -7.89%
2019-11-13 0 0.380 0.350 0.400 - - 0 0 - 0.294 0.271 0.310 - - 0 - 0.00%
2019-11-12 0 0.380 0.380 0.395 0.380 0.380 74,000 28,120 0.3800 0.294 0.294 0.306 0.294 0.294 95,484 0.2945 0.00%
2019-11-11 0 0.380 0.320 0.380 - - 0 0 - 0.294 0.248 0.294 - - 0 - 0.00%
2019-11-08 0 0.380 0.320 0.380 0.335 0.380 22,000 7,490 0.3405 0.294 0.248 0.294 0.260 0.294 28,387 0.2639 5.56%
2019-11-07 0 0.360 0.300 0.350 0.300 0.310 44,000 13,440 0.3055 0.279 0.233 0.271 0.233 0.240 56,774 0.2367 0.00%
2019-11-06 0 0.360 0.315 0.380 - - 0 0 - 0.279 0.244 0.294 - - 0 - 0.00%
2019-11-05 0 0.360 0.335 0.380 - - 0 0 - 0.279 0.260 0.294 - - 0 - 0.00%
2019-11-04 0 0.360 0.330 0.380 - - 0 0 - 0.279 0.256 0.294 - - 0 - 0.00%
2019-11-01 0 0.360 0.335 0.380 0.360 0.360 16,000 5,760 0.3600 0.279 0.260 0.294 0.279 0.279 20,645 0.2790 0.00%
2019-10-31 0 0.360 0.330 0.360 0.360 0.360 10,000 3,600 0.3600 0.279 0.256 0.279 0.279 0.279 12,903 0.2790 5.88%
2019-10-30 0 0.340 0.340 0.360 0.330 0.360 127,000 44,440 0.3499 0.264 0.264 0.279 0.256 0.279 163,871 0.2712 -13.92%
2019-10-29 0 0.395 0.370 0.400 0.370 0.400 190,000 72,150 0.3797 0.306 0.287 0.310 0.287 0.310 245,161 0.2943 0.00%
2019-10-28 0 0.395 0.390 0.400 0.395 0.400 368,000 145,600 0.3957 0.306 0.302 0.310 0.306 0.310 474,839 0.3066 -2.47%
2019-10-25 0 0.405 0.405 0.490 0.405 0.405 6,000 2,430 0.4050 0.314 0.314 0.380 0.314 0.314 7,742 0.3139 -2.41%
2019-10-24 0 0.415 0.405 0.530 0.400 0.415 42,000 16,960 0.4038 0.322 0.314 0.411 0.310 0.322 54,194 0.3130 -4.60%
2019-10-23 0 0.435 0.420 0.530 - - 0 0 - 0.337 0.325 0.411 - - 0 - 0.00%
2019-10-22 0 0.435 0.420 0.520 - - 0 0 - 0.337 0.325 0.403 - - 0 - 0.00%
2019-10-21 0 0.435 0.420 0.530 - - 0 0 - 0.337 0.325 0.411 - - 0 - 0.00%
2019-10-18 0 0.435 0.420 0.540 - - 0 0 - 0.337 0.325 0.419 - - 0 - 0.00%
2019-10-17 0 0.435 0.455 0.540 0.430 0.430 8,000 3,440 0.4300 0.337 0.353 0.419 0.333 0.333 10,323 0.3333 -14.71%
2019-10-16 0 0.510 0.430 0.550 - - 0 0 - 0.395 0.333 0.426 - - 0 - 0.00%
2019-10-15 0 0.510 0.445 0.520 0.510 0.510 20,000 10,200 0.5100 0.395 0.345 0.403 0.395 0.395 25,806 0.3953 0.00%
2019-10-14 0 0.510 0.425 0.510 - - 0 0 - 0.395 0.329 0.395 - - 0 - 0.00%
2019-10-11 0 0.510 0.430 0.510 - - 0 0 - 0.395 0.333 0.395 - - 0 - 0.00%
2019-10-10 0 0.510 0.440 0.510 - - 0 0 - 0.395 0.341 0.395 - - 0 - 0.00%
2019-10-09 0 0.510 0.440 0.510 0.420 0.510 86,000 38,730 0.4503 0.395 0.341 0.395 0.325 0.395 110,968 0.3490 8.51%
2019-10-08 0 0.470 0.450 0.470 - - 0 0 - 0.364 0.349 0.364 - - 0 - 0.00%
2019-10-04 0 0.470 0.440 0.510 0.420 0.470 80,000 35,870 0.4484 0.364 0.341 0.395 0.325 0.364 103,226 0.3475 -7.84%
2019-10-03 0 0.510 0.410 0.520 - - 0 0 - 0.395 0.318 0.403 - - 0 - 0.00%
2019-10-02 0 0.510 0.410 0.520 - - 0 0 - 0.395 0.318 0.403 - - 0 - 0.00%
2019-09-30 0 0.510 0.420 0.520 0.510 0.510 2,000 1,020 0.5100 0.395 0.325 0.403 0.395 0.395 2,581 0.3953 4.08%
2019-09-27 0 0.490 0.450 0.520 0.490 0.490 3,000 1,370 0.4567 0.380 0.349 0.403 0.380 0.380 3,871 0.3539 -1.01%
2019-09-26 0 0.495 0.410 0.520 - - 0 0 - 0.384 0.318 0.403 - - 0 - 0.00%
2019-09-25 0 0.495 0.425 0.520 - - 0 0 - 0.384 0.329 0.403 - - 0 - 0.00%
2019-09-24 0 0.495 0.410 0.520 - - 0 0 - 0.384 0.318 0.403 - - 0 - 0.00%
2019-09-23 0 0.495 0.410 0.520 - - 0 0 - 0.384 0.318 0.403 - - 0 - 0.00%
2019-09-20 0 0.495 0.420 0.520 - - 0 0 - 0.384 0.325 0.403 - - 0 - 0.00%
2019-09-19 0 0.495 0.430 0.495 - - 0 0 - 0.384 0.333 0.384 - - 0 - 0.00%
2019-09-18 0 0.495 0.495 0.510 0.495 0.510 12,000 5,970 0.4975 0.384 0.384 0.395 0.384 0.395 15,484 0.3856 0.00%
2019-09-17 0 0.495 0.450 0.495 0.495 0.500 22,000 10,980 0.4991 0.384 0.349 0.384 0.384 0.388 28,387 0.3868 -1.00%
2019-09-16 0 0.500 0.460 0.500 0.500 0.500 2,000 1,000 0.5000 0.388 0.357 0.388 0.388 0.388 2,581 0.3875 7.53%
2019-09-13 0 0.465 0.460 0.485 0.465 0.500 72,000 34,380 0.4775 0.360 0.357 0.376 0.360 0.388 92,903 0.3701 -8.82%
2019-09-12 0 0.510 0.460 0.510 0.475 0.510 46,000 21,920 0.4765 0.395 0.357 0.395 0.368 0.395 59,355 0.3693 0.00%
2019-09-11 0 0.510 0.460 0.510 - - 0 0 - 0.395 0.357 0.395 - - 0 - -1.92%
2019-09-10 0 0.520 0.460 0.520 - - 0 0 - 0.403 0.357 0.403 - - 0 - 0.00%
2019-09-09 0 0.520 0.440 0.520 0.500 0.540 14,000 7,160 0.5114 0.403 0.341 0.403 0.388 0.419 18,065 0.3964 -3.70%
2019-09-06 0 0.540 0.440 0.540 - - 0 0 - 0.419 0.341 0.419 - - 0 - 0.00%
2019-09-05 0 0.540 0.445 0.540 - - 0 0 - 0.419 0.345 0.419 - - 0 - 0.00%
2019-09-04 0 0.540 0.440 0.540 - - 0 0 - 0.419 0.341 0.419 - - 0 - 0.00%
2019-09-03 0 0.540 0.440 0.540 - - 0 0 - 0.419 0.341 0.419 - - 0 - 0.00%
2019-09-02 0 0.540 0.450 0.540 - - 0 0 - 0.419 0.349 0.419 - - 0 - 0.00%
2019-08-30 0 0.540 0.470 0.540 - - 0 0 - 0.419 0.364 0.419 - - 0 - 0.00%
2019-08-29 0 0.540 0.480 0.550 - - 0 0 - 0.419 0.372 0.426 - - 0 - 0.00%
2019-08-28 0 0.540 0.470 0.550 0.495 0.540 86,000 43,590 0.5069 0.419 0.364 0.426 0.384 0.419 110,968 0.3928 8.00%
2019-08-27 0 0.500 0.500 0.540 0.470 0.590 122,500 61,252 0.5000 0.388 0.388 0.419 0.364 0.457 158,065 0.3875 -12.28%
2019-08-26 0 0.570 0.490 0.590 0.570 0.570 10,000 5,700 0.5700 0.442 0.380 0.457 0.442 0.442 12,903 0.4418 3.64%
2019-08-23 0 0.550 0.490 0.590 - - 0 0 - 0.426 0.380 0.457 - - 0 - 0.00%
2019-08-22 0 0.550 0.490 0.590 - - 0 0 - 0.426 0.380 0.457 - - 0 - 0.00%
2019-08-21 0 0.550 0.500 0.590 0.550 0.560 32,000 17,900 0.5594 0.426 0.388 0.457 0.426 0.434 41,290 0.4335 -1.79%
2019-08-20 0 0.560 0.500 0.560 - - 0 0 - 0.434 0.388 0.434 - - 0 - 0.00%
2019-08-19 0 0.560 0.500 0.590 - - 0 0 - 0.434 0.388 0.457 - - 0 - 0.00%
2019-08-16 0 0.560 0.530 0.590 - - 0 0 - 0.434 0.411 0.457 - - 0 - 0.00%
2019-08-15 0 0.560 0.500 0.560 0.530 0.560 38,000 20,680 0.5442 0.434 0.388 0.434 0.411 0.434 49,032 0.4218 1.82%
2019-08-14 0 0.550 0.540 0.590 0.530 0.580 68,000 36,740 0.5403 0.426 0.419 0.457 0.411 0.449 87,742 0.4187 -8.33%
2019-08-13 0 0.600 0.540 0.600 0.540 0.610 17,500 9,650 0.5514 0.465 0.419 0.465 0.419 0.473 22,581 0.4274 -1.64%
2019-08-12 0 0.610 0.560 0.610 0.610 0.610 28,000 17,080 0.6100 0.473 0.434 0.473 0.473 0.473 36,129 0.4728 -3.17%
2019-08-09 0 0.630 0.540 0.630 - - 0 0 - 0.488 0.419 0.488 - - 0 - 0.00%
2019-08-08 0 0.630 0.500 0.630 - - 0 0 - 0.488 0.388 0.488 - - 0 - 0.00%
2019-08-07 0 0.630 0.500 0.630 - - 0 0 - 0.488 0.388 0.488 - - 0 - 0.00%
2019-08-06 0 0.630 0.550 0.630 - - 0 0 - 0.488 0.426 0.488 - - 0 - 0.00%
2019-08-05 0 0.630 0.520 0.630 - - 0 0 - 0.488 0.403 0.488 - - 0 - 0.00%
2019-08-02 0 0.630 0.345 0.630 - - 0 0 - 0.488 0.267 0.488 - - 0 - 0.00%
2019-08-01 0 0.630 0.540 0.630 - - 0 0 - 0.488 0.419 0.488 - - 0 - 0.00%
2019-07-31 0 0.630 0.590 0.630 - - 0 0 - 0.488 0.457 0.488 - - 0 - 0.00%
2019-07-30 0 0.630 0.560 0.630 0.630 0.630 14,000 8,820 0.6300 0.488 0.434 0.488 0.488 0.488 18,065 0.4883 -3.08%
2019-07-29 0 0.650 0.540 0.650 - - 0 0 - 0.504 0.419 0.504 - - 0 - 0.00%
2019-07-26 0 0.650 0.550 0.650 - - 0 0 - 0.504 0.426 0.504 - - 0 - 0.00%
2019-07-25 0 0.650 0.520 0.650 - - 0 0 - 0.504 0.403 0.504 - - 0 - -1.52%
2019-07-24 0 0.660 0.550 0.660 0.590 0.660 16,000 9,740 0.6088 0.512 0.426 0.512 0.457 0.512 20,645 0.4718 3.13%
2019-07-23 0 0.640 0.550 0.640 0.630 0.640 36,000 22,960 0.6378 0.496 0.426 0.496 0.488 0.496 46,452 0.4943 -1.54%
2019-07-22 0 0.650 0.500 0.650 - - 0 0 - 0.504 0.388 0.504 - - 0 - -1.52%
2019-07-19 0 0.660 0.600 0.680 0.570 0.660 12,000 7,100 0.5917 0.512 0.465 0.527 0.442 0.512 15,484 0.4585 10.00%
2019-07-18 0 0.600 0.550 0.680 - - 0 0 - 0.465 0.426 0.527 - - 0 - 0.00%
2019-07-17 0 0.600 0.540 0.650 - - 0 0 - 0.465 0.419 0.504 - - 0 - 0.00%
2019-07-16 0 0.600 0.540 0.700 - - 0 0 - 0.465 0.419 0.542 - - 0 - 0.00%
2019-07-15 0 0.600 0.600 0.700 0.600 0.600 30,000 18,000 0.6000 0.465 0.465 0.542 0.465 0.465 38,710 0.4650 0.00%
2019-07-12 0 0.600 0.540 0.700 0.600 0.600 12,000 7,200 0.6000 0.465 0.419 0.542 0.465 0.465 15,484 0.4650 1.69%
2019-07-11 0 0.590 0.570 0.590 0.600 0.600 16,000 9,600 0.6000 0.457 0.442 0.457 0.465 0.465 20,645 0.4650 -1.67%
2019-07-10 0 0.600 0.600 0.700 0.600 0.600 14,000 8,400 0.6000 0.465 0.465 0.542 0.465 0.465 18,065 0.4650 0.00%
2019-07-09 0 0.600 0.570 0.700 0.600 0.600 20,000 12,000 0.6000 0.465 0.442 0.542 0.465 0.465 25,806 0.4650 0.00%
2019-07-08 0 0.600 0.550 0.620 0.540 0.600 148,000 81,120 0.5481 0.465 0.426 0.481 0.419 0.465 190,968 0.4248 0.00%
2019-07-05 0 0.600 0.600 0.640 - - 0 0 - 0.465 0.465 0.496 - - 0 - 0.00%
2019-07-04 0 0.600 0.600 0.660 - - 0 0 - 0.465 0.465 0.512 - - 0 - 0.00%
2019-07-03 0 0.600 0.590 0.660 - - 0 0 - 0.465 0.457 0.512 - - 0 - 0.00%
2019-07-02 0 0.600 0.600 0.650 0.550 0.550 8,000 4,400 0.5500 0.465 0.465 0.504 0.426 0.426 10,323 0.4263 -9.09%
2019-06-28 0 0.660 0.580 0.700 - - 0 0 - 0.512 0.449 0.542 - - 0 - 0.00%
2019-06-27 0 0.660 0.600 0.700 0.600 0.680 24,000 15,380 0.6408 0.512 0.465 0.542 0.465 0.527 30,968 0.4966 10.00%
2019-06-26 0 0.600 0.560 0.600 0.600 0.600 2,000 1,200 0.6000 0.465 0.434 0.465 0.465 0.465 2,581 0.4650 0.00%
2019-06-25 0 0.600 0.570 0.630 0.600 0.600 160,000 96,000 0.6000 0.465 0.442 0.488 0.465 0.465 206,452 0.4650 -4.76%
2019-06-24 0 0.630 0.580 0.690 0.620 0.630 662,000 410,480 0.6201 0.488 0.449 0.535 0.481 0.488 854,194 0.4805 -3.08%
2019-06-21 0 0.650 0.580 0.700 - - 0 0 - 0.504 0.449 0.542 - - 0 - 0.00%
2019-06-20 0 0.650 0.540 0.700 - - 0 0 - 0.504 0.419 0.542 - - 0 - 0.00%
2019-06-19 0 0.650 0.550 0.680 0.650 0.650 68,000 44,200 0.6500 0.504 0.426 0.527 0.504 0.504 87,742 0.5038 0.00%
2019-06-18 0 0.650 0.550 0.650 - - 0 0 - 0.504 0.426 0.504 - - 0 - 0.00%
2019-06-17 0 0.650 0.550 0.650 - - 0 0 - 0.504 0.426 0.504 - - 0 - 0.00%
2019-06-14 0 0.650 0.550 0.650 - - 0 0 - 0.504 0.426 0.504 - - 0 - 0.00%
2019-06-13 0 0.650 0.550 0.650 - - 0 0 - 0.504 0.426 0.504 - - 0 - 0.00%
2019-06-12 0 0.650 0.550 0.650 - - 0 0 - 0.504 0.426 0.504 - - 0 - 0.00%
2019-06-11 0 0.650 0.550 0.650 - - 0 0 - 0.504 0.426 0.504 - - 0 - 0.00%
2019-06-10 0 0.650 0.590 0.650 - - 0 0 - 0.504 0.457 0.504 - - 0 - 0.00%
2019-06-06 0 0.650 0.580 0.650 - - 0 0 - 0.504 0.449 0.504 - - 0 - 0.00%
2019-06-05 0 0.650 0.580 0.650 - - 0 0 - 0.504 0.449 0.504 - - 0 - 0.00%
2019-06-04 0 0.650 0.550 0.650 0.670 0.670 2,000 1,340 0.6700 0.504 0.426 0.504 0.519 0.519 2,581 0.5193 8.33%
2019-06-03 0 0.600 0.550 0.600 0.600 0.650 4,000 2,500 0.6250 0.465 0.426 0.465 0.465 0.504 5,161 0.4844 -11.76%
2019-05-31 0 0.680 0.600 0.680 - - 0 0 - 0.527 0.465 0.527 - - 0 - 0.00%
2019-05-30 0 0.680 0.650 0.680 0.660 0.700 10,000 6,680 0.6680 0.527 0.504 0.527 0.512 0.542 12,903 0.5177 3.03%
2019-05-29 0 0.660 0.600 0.660 - - 0 0 - 0.512 0.465 0.512 - - 0 - 0.00%
2019-05-28 0 0.660 0.600 0.660 0.660 0.660 28,000 18,480 0.6600 0.512 0.465 0.512 0.512 0.512 36,129 0.5115 0.00%
2019-05-27 0 0.660 0.600 0.660 - - 0 0 - 0.512 0.465 0.512 - - 0 - 0.00%
2019-05-24 0 0.660 0.600 0.660 - - 0 0 - 0.512 0.465 0.512 - - 0 - -1.49%
2019-05-23 0 0.670 0.600 0.670 - - 0 0 - 0.519 0.465 0.519 - - 0 - -1.47%
2019-05-22 0 0.680 0.620 0.680 0.680 0.690 12,000 8,180 0.6817 0.527 0.481 0.527 0.527 0.535 15,484 0.5283 1.49%
2019-05-21 0 0.670 0.620 0.690 0.620 0.690 22,000 14,880 0.6764 0.519 0.481 0.535 0.481 0.535 28,387 0.5242 0.00%
2019-05-20 0 0.670 0.620 0.700 - - 0 0 - 0.519 0.481 0.542 - - 0 - 0.00%
2019-05-17 0 0.670 0.630 0.700 - - 0 0 - 0.519 0.488 0.542 - - 0 - 0.00%
2019-05-16 0 0.670 0.650 0.700 - - 0 0 - 0.519 0.504 0.542 - - 0 - 0.00%
2019-05-15 0 0.670 0.640 0.670 - - 0 0 - 0.519 0.496 0.519 - - 0 - 0.00%
2019-05-14 0 0.670 0.630 0.670 0.650 0.670 32,000 21,080 0.6588 0.519 0.488 0.519 0.504 0.519 41,290 0.5105 -4.29%
2019-05-10 0 0.700 0.650 0.700 - - 0 0 - 0.542 0.504 0.542 - - 0 - -1.41%
2019-05-09 0 0.710 0.650 0.710 0.710 0.710 30,000 21,300 0.7100 0.550 0.504 0.550 0.550 0.550 38,710 0.5503 0.00%
2019-05-08 0 0.710 0.660 0.710 0.650 0.710 24,000 15,840 0.6600 0.550 0.512 0.550 0.504 0.550 30,968 0.5115 2.90%
2019-05-07 0 0.690 0.660 0.690 - - 0 0 - 0.535 0.512 0.535 - - 0 - -2.82%
2019-05-06 0 0.710 0.660 0.710 0.660 0.730 24,000 15,980 0.6658 0.550 0.512 0.550 0.512 0.566 30,968 0.5160 0.00%
2019-05-03 0 0.710 0.660 0.710 - - 0 0 - 0.550 0.512 0.550 - - 0 - 0.00%
2019-05-02 0 0.710 0.660 0.710 - - 0 0 - 0.550 0.512 0.550 - - 0 - 0.00%
2019-04-30 0 0.710 0.660 0.710 0.710 0.710 2,000 1,420 0.7100 0.550 0.512 0.550 0.550 0.550 2,581 0.5503 7.58%
2019-04-29 0 0.660 0.660 0.700 0.660 0.660 52,100 34,394 0.6602 0.512 0.512 0.542 0.512 0.512 67,226 0.5116 -5.71%
2019-04-26 0 0.700 0.660 0.700 - - 0 0 - 0.542 0.512 0.542 - - 0 - -1.41%
2019-04-25 0 0.710 0.660 0.710 - - 0 0 - 0.550 0.512 0.550 - - 0 - 0.00%
2019-04-24 0 0.710 0.690 0.710 0.710 0.710 216,000 153,360 0.7100 0.550 0.535 0.550 0.550 0.550 278,710 0.5503 4.41%
2019-04-23 0 0.680 0.680 0.710 0.680 0.680 2,000 1,360 0.6800 0.527 0.527 0.550 0.527 0.527 2,581 0.5270 -4.23%
2019-04-18 0 0.710 0.680 0.710 - - 0 0 - 0.550 0.527 0.550 - - 0 - -2.74%
2019-04-17 0 0.730 0.670 0.730 0.680 0.760 92,000 63,320 0.6883 0.566 0.519 0.566 0.527 0.589 118,710 0.5334 7.35%
2019-04-16 0 0.680 0.660 0.680 0.680 0.680 230,000 156,400 0.6800 0.527 0.512 0.527 0.527 0.527 296,774 0.5270 0.00%
2019-04-15 0 0.680 0.680 0.690 0.670 0.710 82,000 56,000 0.6829 0.527 0.527 0.535 0.519 0.550 105,806 0.5293 -1.45%
2019-04-12 0 0.690 0.680 0.700 0.680 0.700 176,000 120,720 0.6859 0.535 0.527 0.542 0.527 0.542 227,097 0.5316 -8.00%
2019-04-11 0 0.750 0.710 0.750 0.770 0.820 112,000 88,240 0.7879 0.581 0.550 0.581 0.597 0.635 144,516 0.6106 1.35%
2019-04-10 0 0.740 0.660 0.740 0.680 0.740 24,000 16,760 0.6983 0.574 0.512 0.574 0.527 0.574 30,968 0.5412 4.23%
2019-04-09 0 0.710 0.670 0.710 0.710 0.800 20,000 14,380 0.7190 0.550 0.519 0.550 0.550 0.620 25,806 0.5572 -1.39%
2019-04-08 0 0.720 0.650 0.720 0.680 0.720 251,000 172,950 0.6890 0.558 0.504 0.558 0.527 0.558 323,871 0.5340 0.00%
2019-04-04 0 0.720 0.700 0.720 0.720 0.720 64,000 46,080 0.7200 0.558 0.542 0.558 0.558 0.558 82,581 0.5580 -4.00%
2019-04-03 0 0.750 0.680 0.750 0.730 0.750 22,000 16,100 0.7318 0.581 0.527 0.581 0.566 0.581 28,387 0.5672 4.17%
2019-04-02 0 0.720 0.660 0.730 - - 0 0 - 0.558 0.512 0.566 - - 0 - 0.00%
2019-04-01 0 0.720 0.670 0.720 - - 0 0 - 0.558 0.519 0.558 - - 0 - 0.00%
2019-03-29 0 0.720 0.700 0.720 0.720 0.720 44,000 31,680 0.7200 0.558 0.542 0.558 0.558 0.558 56,774 0.5580 0.00%
2019-03-28 0 0.720 0.700 0.720 0.700 0.720 126,000 89,320 0.7089 0.558 0.542 0.558 0.542 0.558 162,581 0.5494 1.41%
2019-03-27 0 0.710 0.660 0.710 - - 0 0 - 0.550 0.512 0.550 - - 0 - 0.00%
2019-03-26 0 0.710 0.660 0.710 - - 0 0 - 0.550 0.512 0.550 - - 0 - 0.00%
2019-03-25 0 0.710 0.680 0.710 - - 0 0 - 0.550 0.527 0.550 - - 0 - -1.39%
2019-03-22 0 0.720 0.670 0.720 0.640 0.720 158,000 106,200 0.6722 0.558 0.519 0.558 0.496 0.558 203,871 0.5209 9.09%
2019-03-21 0 0.660 0.660 0.670 0.660 0.710 260,000 176,420 0.6785 0.512 0.512 0.519 0.512 0.550 335,484 0.5259 -7.04%
2019-03-20 0 0.710 0.690 0.710 0.690 0.710 80,500 57,090 0.7092 0.550 0.535 0.550 0.535 0.550 103,871 0.5496 4.41%
2019-03-19 0 0.680 0.680 0.710 0.680 0.730 172,000 117,540 0.6834 0.527 0.527 0.550 0.527 0.566 221,935 0.5296 -4.23%
2019-03-18 0 0.710 0.680 0.710 0.680 0.710 192,000 133,320 0.6944 0.550 0.527 0.550 0.527 0.550 247,742 0.5381 -2.74%
2019-03-15 0 0.730 0.690 0.730 0.710 0.730 60,000 43,060 0.7177 0.566 0.535 0.566 0.550 0.566 77,419 0.5562 2.82%
2019-03-14 0 0.710 0.690 0.710 0.710 0.710 42,000 29,820 0.7100 0.550 0.535 0.550 0.550 0.550 54,194 0.5503 0.00%
2019-03-13 0 0.710 0.680 0.710 0.680 0.710 540,000 372,620 0.6900 0.550 0.527 0.550 0.527 0.550 696,774 0.5348 -5.33%
2019-03-12 0 0.750 0.710 0.750 - - 0 0 - 0.581 0.550 0.581 - - 0 - 0.00%
2019-03-11 0 0.750 0.710 0.780 0.700 0.750 90,000 65,600 0.7289 0.581 0.550 0.604 0.542 0.581 116,129 0.5649 7.14%
2019-03-08 0 0.700 0.700 0.750 0.700 0.700 60,000 42,000 0.7000 0.542 0.542 0.581 0.542 0.542 77,419 0.5425 -1.41%
2019-03-07 0 0.710 0.700 0.760 - - 0 0 - 0.550 0.542 0.589 - - 0 - 0.00%
2019-03-06 0 0.710 0.670 0.710 0.700 0.710 406,000 284,660 0.7011 0.550 0.519 0.550 0.542 0.550 523,871 0.5434 -4.05%
2019-03-05 0 0.740 0.700 0.740 - - 0 0 - 0.574 0.542 0.574 - - 0 - 0.00%
2019-03-04 0 0.740 0.700 0.740 - - 0 0 - 0.574 0.542 0.574 - - 0 - 0.00%
2019-03-01 0 0.740 0.700 0.740 0.700 0.790 24,000 17,380 0.7242 0.574 0.542 0.574 0.542 0.612 30,968 0.5612 2.78%
2019-02-28 0 0.720 0.700 0.720 0.700 0.800 36,000 25,780 0.7161 0.558 0.542 0.558 0.542 0.620 46,452 0.5550 1.41%
2019-02-27 0 0.710 0.690 0.710 0.700 0.710 108,000 76,480 0.7081 0.550 0.535 0.550 0.542 0.550 139,355 0.5488 -1.39%
2019-02-26 0 0.720 0.720 0.750 0.710 0.710 30,000 21,300 0.7100 0.558 0.558 0.581 0.550 0.550 38,710 0.5503 -4.00%
2019-02-25 0 0.750 0.710 0.750 - - 0 0 - 0.581 0.550 0.581 - - 0 - 0.00%
2019-02-22 0 0.750 0.700 0.750 - - 0 0 - 0.581 0.542 0.581 - - 0 - 0.00%
2019-02-21 0 0.750 0.700 0.750 0.800 0.800 2,000 1,600 0.8000 0.581 0.542 0.581 0.620 0.620 2,581 0.6200 7.14%
2019-02-20 0 0.700 0.650 0.720 0.700 0.700 100,000 70,000 0.7000 0.542 0.504 0.558 0.542 0.542 129,032 0.5425 -2.78%
2019-02-19 0 0.720 0.650 0.720 - - 0 0 - 0.558 0.504 0.558 - - 0 - 0.00%
2019-02-18 0 0.720 0.660 0.720 0.710 0.720 12,000 8,540 0.7117 0.558 0.512 0.558 0.550 0.558 15,484 0.5515 0.00%
2019-02-15 0 0.720 0.650 0.720 - - 0 0 - 0.558 0.504 0.558 - - 0 - -1.37%
2019-02-14 0 0.730 0.660 0.730 - - 1,000 630 0.6300 0.566 0.512 0.566 - - 1,290 0.4883 0.00%
2019-02-13 0 0.730 0.670 0.730 - - 0 0 - 0.566 0.519 0.566 - - 0 - 0.00%
2019-02-12 0 0.730 0.680 0.730 - - 0 0 - 0.566 0.527 0.566 - - 0 - 0.00%
2019-02-11 0 0.730 0.700 0.730 0.700 0.730 112,000 79,740 0.7120 0.566 0.542 0.566 0.542 0.566 144,516 0.5518 2.82%
2019-02-08 0 0.710 0.710 0.730 - - 0 0 - 0.550 0.550 0.566 - - 0 - 0.00%
2019-02-04 0 0.710 0.700 0.730 0.710 0.710 10,000 7,100 0.7100 0.550 0.542 0.566 0.550 0.550 12,903 0.5503 -2.74%
2019-02-01 0 0.730 0.710 0.730 0.700 0.800 16,500 11,785 0.7142 0.566 0.550 0.566 0.542 0.620 21,290 0.5535 1.39%
2019-01-31 0 0.720 0.720 0.730 0.700 0.720 132,000 93,340 0.7071 0.558 0.558 0.566 0.542 0.558 170,323 0.5480 -1.37%
2019-01-30 0 0.730 0.700 0.730 0.700 0.730 108,000 77,100 0.7139 0.566 0.542 0.566 0.542 0.566 139,355 0.5533 0.00%
2019-01-29 0 0.730 0.730 0.770 0.720 0.730 140,000 100,920 0.7209 0.566 0.566 0.597 0.558 0.566 180,645 0.5587 -1.35%
2019-01-28 0 0.740 0.740 0.760 0.720 0.740 98,000 71,820 0.7329 0.574 0.574 0.589 0.558 0.574 126,452 0.5680 -5.13%
2019-01-25 0 0.780 0.720 0.780 - - 0 0 - 0.604 0.558 0.604 - - 0 - -1.27%
2019-01-24 0 0.790 0.720 0.800 - - 0 0 - 0.612 0.558 0.620 - - 0 - 0.00%
2019-01-23 0 0.790 0.720 0.800 - - 0 0 - 0.612 0.558 0.620 - - 0 - 0.00%
2019-01-22 0 0.790 0.720 0.790 0.790 0.790 30,000 23,700 0.7900 0.612 0.558 0.612 0.612 0.612 38,710 0.6123 0.00%
2019-01-21 0 0.790 0.720 0.810 - - 0 0 - 0.612 0.558 0.628 - - 0 - 0.00%
2019-01-18 0 0.790 0.720 0.790 - - 0 0 - 0.612 0.558 0.612 - - 0 - 0.00%
2019-01-17 0 0.790 0.730 0.790 - - 0 0 - 0.612 0.566 0.612 - - 0 - 0.00%
2019-01-16 0 0.790 0.730 0.790 0.720 0.800 57,000 41,740 0.7323 0.612 0.566 0.612 0.558 0.620 73,548 0.5675 1.28%
2019-01-15 0 0.780 0.720 0.830 - - 0 0 - 0.604 0.558 0.643 - - 0 - 0.00%
2019-01-14 0 0.780 0.730 0.830 - - 0 0 - 0.604 0.566 0.643 - - 0 - 0.00%
2019-01-11 0 0.780 0.730 0.820 - - 0 0 - 0.604 0.566 0.635 - - 0 - 0.00%
2019-01-10 0 0.780 0.730 0.860 0.770 0.780 24,000 18,620 0.7758 0.604 0.566 0.667 0.597 0.604 30,968 0.6013 2.63%
2019-01-09 0 0.760 0.750 0.760 0.750 0.800 148,000 111,620 0.7542 0.589 0.581 0.589 0.581 0.620 190,968 0.5845 -5.00%
2019-01-08 0 0.800 0.790 0.840 0.800 0.800 10,000 8,000 0.8000 0.620 0.612 0.651 0.620 0.620 12,903 0.6200 -4.76%
2019-01-07 0 0.840 0.720 0.860 - - 0 0 - 0.651 0.558 0.667 - - 0 - 0.00%
2019-01-04 0 0.840 0.730 0.840 - - 0 0 - 0.651 0.566 0.651 - - 0 - -1.18%
2019-01-03 0 0.850 0.730 0.860 - - 0 0 - 0.659 0.566 0.667 - - 0 - 0.00%
2019-01-02 0 0.850 0.730 0.860 - - 0 0 - 0.659 0.566 0.667 - - 0 - 0.00%
2018-12-31 0 0.850 0.700 0.860 - - 0 0 - 0.659 0.542 0.667 - - 0 - 0.00%
2018-12-28 0 0.850 0.780 0.860 0.850 0.850 12,000 10,200 0.8500 0.659 0.604 0.667 0.659 0.659 15,484 0.6588 0.00%
2018-12-27 0 0.850 0.820 0.850 - - 0 0 - 0.659 0.635 0.659 - - 0 - 0.00%
2018-12-24 0 0.850 0.710 0.850 0.800 0.870 90,000 73,900 0.8211 0.659 0.550 0.659 0.620 0.674 116,129 0.6364 6.25%
2018-12-21 0 0.800 0.700 0.870 - - 0 0 - 0.620 0.542 0.674 - - 0 - 0.00%
2018-12-20 0 0.800 0.710 0.870 - - 0 0 - 0.620 0.550 0.674 - - 0 - 0.00%
2018-12-19 0 0.800 0.730 0.870 - - 0 0 - 0.620 0.566 0.674 - - 0 - 0.00%
2018-12-18 0 0.800 0.720 0.870 0.800 0.800 24,000 19,200 0.8000 0.620 0.558 0.674 0.620 0.620 30,968 0.6200 0.00%
2018-12-17 0 0.800 0.800 0.850 0.790 0.850 492,000 398,360 0.8097 0.620 0.620 0.659 0.612 0.659 634,839 0.6275 0.00%
2018-12-14 0 0.800 0.800 0.890 0.800 0.800 12,000 9,600 0.8000 0.620 0.620 0.690 0.620 0.620 15,484 0.6200 0.00%
2018-12-13 0 0.800 0.800 0.840 0.800 0.840 166,000 136,380 0.8216 0.620 0.620 0.651 0.620 0.651 214,194 0.6367 -3.61%
2018-12-12 0 0.830 0.820 0.950 - - 0 0 - 0.643 0.635 0.736 - - 0 - 0.00%
2018-12-11 0 0.830 0.830 0.930 0.820 0.830 50,071 41,152 0.8219 0.643 0.643 0.721 0.635 0.643 64,608 0.6370 1.22%
2018-12-10 0 0.820 0.820 0.950 - - 0 0 - 0.635 0.635 0.736 - - 0 - 0.00%
2018-12-07 0 0.820 0.800 0.980 - - 0 0 - 0.635 0.620 0.760 - - 0 - 0.00%
2018-12-06 0 0.820 0.800 0.870 0.820 0.820 2,000 1,640 0.8200 0.635 0.620 0.674 0.635 0.635 2,581 0.6355 -2.38%
2018-12-05 0 0.840 0.780 0.860 0.830 0.850 236,000 199,380 0.8448 0.651 0.604 0.667 0.643 0.659 304,516 0.6547 -5.62%
2018-12-04 0 0.890 0.830 0.890 0.890 0.900 6,000 5,380 0.8967 0.690 0.643 0.690 0.690 0.697 7,742 0.6949 1.14%
2018-12-03 0 0.880 0.830 0.900 0.780 0.880 72,000 59,560 0.8272 0.682 0.643 0.697 0.604 0.682 92,903 0.6411 6.02%
2018-11-30 0 0.830 0.760 0.890 0.830 0.830 24,000 19,920 0.8300 0.643 0.589 0.690 0.643 0.643 30,968 0.6433 0.00%
2018-11-29 0 0.830 0.800 0.830 0.750 0.830 72,000 56,340 0.7825 0.643 0.620 0.643 0.581 0.643 92,903 0.6064 2.47%
2018-11-28 0 0.810 0.760 0.820 0.790 0.810 58,000 46,360 0.7993 0.628 0.589 0.635 0.612 0.628 74,839 0.6195 2.53%
2018-11-27 0 0.790 0.730 0.800 0.760 0.800 18,000 13,820 0.7678 0.612 0.566 0.620 0.589 0.620 23,226 0.5950 2.60%
2018-11-26 0 0.770 0.750 0.800 - - 0 0 - 0.597 0.581 0.620 - - 0 - 0.00%
2018-11-23 0 0.770 0.750 0.800 0.770 0.770 30,000 23,100 0.7700 0.597 0.581 0.620 0.597 0.597 38,710 0.5968 0.00%
2018-11-22 0 0.770 0.760 0.800 0.770 0.800 12,000 9,300 0.7750 0.597 0.589 0.620 0.597 0.620 15,484 0.6006 -3.75%
2018-11-21 0 0.800 0.730 0.800 0.740 0.800 122,000 93,400 0.7656 0.620 0.566 0.620 0.574 0.620 157,419 0.5933 3.90%
2018-11-20 0 0.770 0.770 0.790 0.740 0.770 86,000 65,380 0.7602 0.597 0.597 0.612 0.574 0.597 110,968 0.5892 -1.28%
2018-11-19 0 0.780 0.740 0.790 0.730 0.790 154,000 114,640 0.7444 0.604 0.574 0.612 0.566 0.612 198,710 0.5769 -1.27%
2018-11-16 0 0.790 0.750 0.800 0.790 0.790 66,000 52,140 0.7900 0.612 0.581 0.620 0.612 0.612 85,161 0.6123 -1.25%
2018-11-15 0 0.800 0.800 0.830 - - 0 0 - 0.620 0.620 0.643 - - 0 - 6.67%
2018-11-14 0 0.750 0.720 0.790 0.700 0.750 48,000 34,220 0.7129 0.581 0.558 0.612 0.542 0.581 61,935 0.5525 1.35%
2018-11-13 0 0.740 0.710 0.740 - - 0 0 - 0.574 0.550 0.574 - - 0 - -2.63%
2018-11-12 0 0.760 0.700 0.780 0.760 0.760 2,000 1,520 0.7600 0.589 0.542 0.604 0.589 0.589 2,581 0.5890 4.11%
2018-11-09 0 0.730 0.710 0.780 - - 0 0 - 0.566 0.550 0.604 - - 0 - 0.00%
2018-11-08 0 0.730 0.720 0.770 0.730 0.830 80,000 65,080 0.8135 0.566 0.558 0.597 0.566 0.643 103,226 0.6305 -2.67%
2018-11-07 0 0.750 0.730 0.780 0.700 0.790 132,000 99,720 0.7555 0.581 0.566 0.604 0.542 0.612 170,323 0.5855 -5.06%
2018-11-06 0 0.790 0.730 0.810 0.790 0.790 2,000 1,580 0.7900 0.612 0.566 0.628 0.612 0.612 2,581 0.6123 -2.47%
2018-11-05 0 0.810 0.750 0.810 0.810 0.820 16,000 12,980 0.8113 0.628 0.581 0.628 0.628 0.635 20,645 0.6287 -4.71%
2018-11-02 0 0.850 0.840 0.860 0.840 0.850 90,000 75,900 0.8433 0.659 0.651 0.667 0.651 0.659 116,129 0.6536 4.94%
2018-11-01 0 0.810 0.810 0.850 0.810 0.810 30,000 24,300 0.8100 0.628 0.628 0.659 0.628 0.628 38,710 0.6278 -7.95%
2018-10-31 0 0.880 0.720 0.880 0.880 0.880 2,000 1,760 0.8800 0.682 0.558 0.682 0.682 0.682 2,581 0.6820 14.29%
2018-10-30 0 0.770 0.710 0.890 - - 0 0 - 0.597 0.550 0.690 - - 0 - 0.00%
2018-10-29 0 0.770 0.720 0.790 0.770 0.770 4,000 3,080 0.7700 0.597 0.558 0.612 0.597 0.597 5,161 0.5968 0.00%
2018-10-26 0 0.770 0.770 0.810 0.770 0.770 50,000 38,500 0.7700 0.597 0.597 0.628 0.597 0.597 64,516 0.5968 0.00%
2018-10-25 0 0.770 0.750 0.780 0.730 0.800 470,000 353,980 0.7531 0.597 0.581 0.604 0.566 0.620 606,452 0.5837 -8.33%
2018-10-24 0 0.840 0.760 0.850 - - 0 0 - 0.651 0.589 0.659 - - 0 - 0.00%
2018-10-23 0 0.840 0.710 0.840 - - 0 0 - 0.651 0.550 0.651 - - 0 - 0.00%
2018-10-22 0 0.840 0.750 0.840 - - 0 0 - 0.651 0.581 0.651 - - 0 - -1.18%
2018-10-19 0 0.850 0.740 0.850 0.850 0.850 2,000 1,700 0.8500 0.659 0.574 0.659 0.659 0.659 2,581 0.6588 0.00%
2018-10-18 0 0.850 0.750 0.850 0.880 0.880 2,000 1,760 0.8800 0.659 0.581 0.659 0.682 0.682 2,581 0.6820 6.25%
2018-10-16 0 0.800 0.720 0.890 - - 0 0 - 0.620 0.558 0.690 - - 0 - 0.00%
2018-10-15 0 0.800 0.780 0.850 0.700 0.850 278,000 213,300 0.7673 0.620 0.604 0.659 0.542 0.659 358,710 0.5946 -2.44%
2018-10-12 0 0.820 0.750 0.820 0.710 0.880 32,000 24,080 0.7525 0.635 0.581 0.635 0.550 0.682 41,290 0.5832 3.80%
2018-10-11 0 0.790 0.770 0.800 0.770 0.800 296,500 233,245 0.7867 0.612 0.597 0.620 0.597 0.620 382,581 0.6097 -1.25%
2018-10-10 0 0.800 0.780 0.800 0.770 0.860 488,000 387,700 0.7945 0.620 0.604 0.620 0.597 0.667 629,677 0.6157 -13.04%
2018-10-09 0 0.920 0.820 0.920 - - 0 0 - 0.713 0.635 0.713 - - 0 - -2.13%
2018-10-08 0 0.940 0.810 0.940 0.990 0.990 20,000 19,800 0.9900 0.728 0.628 0.728 0.767 0.767 25,806 0.7673 1.08%
2018-10-05 0 0.930 0.850 0.950 - - 0 0 - 0.721 0.659 0.736 - - 0 - 0.00%
2018-10-04 0 0.930 0.850 0.960 0.930 0.930 14,000 13,020 0.9300 0.721 0.659 0.744 0.721 0.721 18,065 0.7208 -4.12%
2018-10-03 0 0.970 0.850 0.970 - - 0 0 - 0.752 0.659 0.752 - - 0 - -3.00%
2018-10-02 0 1.000 0.900 1.000 1.020 1.020 2,000 2,040 1.0200 0.775 0.697 0.775 0.790 0.790 2,581 0.7905 5.26%
2018-09-28 0 0.950 0.880 0.960 0.850 0.970 90,000 78,600 0.8733 0.736 0.682 0.744 0.659 0.752 116,129 0.6768 10.47%
2018-09-27 0 0.860 0.840 0.980 0.850 0.860 242,000 206,460 0.8531 0.667 0.651 0.760 0.659 0.667 312,258 0.6612 -2.27%
2018-09-26 0 0.880 0.850 0.910 0.880 0.890 78,000 69,060 0.8854 0.682 0.659 0.705 0.682 0.690 100,645 0.6862 -2.22%
2018-09-24 0 0.900 0.880 0.980 - - 0 0 - 0.697 0.682 0.760 - - 0 - 0.00%
2018-09-21 0 0.900 0.880 0.900 0.900 0.900 6,000 5,400 0.9000 0.697 0.682 0.697 0.697 0.697 7,742 0.6975 0.00%
2018-09-20 0 0.900 0.850 0.910 - - 0 0 - 0.697 0.659 0.705 - - 0 - 0.00%
2018-09-19 0 0.900 0.840 0.910 0.890 0.900 64,000 57,160 0.8931 0.697 0.651 0.705 0.690 0.697 82,581 0.6922 2.27%
2018-09-18 0 0.880 0.870 0.900 0.840 0.890 64,000 55,680 0.8700 0.682 0.674 0.697 0.651 0.690 82,581 0.6743 -2.22%
2018-09-17 0 0.900 0.840 0.900 0.880 0.900 134,000 118,260 0.8825 0.697 0.651 0.697 0.682 0.697 172,903 0.6840 -3.23%
2018-09-14 0 0.930 0.880 0.930 0.890 0.940 32,000 29,300 0.9156 0.721 0.682 0.721 0.690 0.728 41,290 0.7096 1.09%
2018-09-13 0 0.920 0.890 0.950 0.880 0.920 58,000 51,640 0.8903 0.713 0.690 0.736 0.682 0.713 74,839 0.6900 2.22%
2018-09-12 0 0.900 0.850 0.900 0.790 0.970 1,137,000 973,140 0.8559 0.697 0.659 0.697 0.612 0.752 1,467,097 0.6633 2.27%
2018-09-11 0 0.880 0.820 0.920 0.860 1.190 366,000 364,000 0.9945 0.682 0.635 0.713 0.667 0.922 472,258 0.7708 -20.00%
2018-09-10 0 1.100 1.030 1.110 1.030 1.100 138,000 144,400 1.0464 0.853 0.798 0.860 0.798 0.853 178,065 0.8109 0.00%
2018-09-07 0 1.100 1.050 1.120 1.040 1.100 180,000 191,280 1.0627 0.853 0.814 0.868 0.806 0.853 232,258 0.8236 0.92%
2018-09-06 0 1.090 1.090 1.110 1.050 1.280 988,000 1,102,720 1.1161 0.845 0.845 0.860 0.814 0.992 1,274,839 0.8650 -9.17%
2018-09-05 0 1.200 1.180 1.200 1.020 1.250 648,000 764,460 1.1797 0.930 0.914 0.930 0.790 0.969 836,129 0.9143 13.21%
2018-09-04 0 1.060 1.020 1.070 1.020 1.100 290,000 303,720 1.0473 0.821 0.790 0.829 0.790 0.853 374,194 0.8117 -3.64%
2018-09-03 0 1.100 1.100 1.110 1.100 1.110 2,873,000 3,178,850 1.1065 0.853 0.853 0.860 0.853 0.860 3,707,097 0.8575 -0.90%
2018-08-31 0 1.110 1.110 1.120 1.110 1.120 282,000 313,060 1.1101 0.860 0.860 0.868 0.860 0.868 363,871 0.8604 0.00%
2018-08-30 0 1.110 1.110 1.120 1.110 1.110 704,000 781,440 1.1100 0.860 0.860 0.868 0.860 0.860 908,387 0.8603 0.00%
2018-08-29 0 1.110 1.110 1.120 1.110 1.110 636,000 705,960 1.1100 0.860 0.860 0.868 0.860 0.860 820,645 0.8603 0.00%
2018-08-28 0 1.110 1.110 1.120 1.110 1.120 200,000 222,200 1.1110 0.860 0.860 0.868 0.860 0.868 258,065 0.8610 0.00%
2018-08-27 0 1.110 1.110 1.120 1.110 1.110 4,268,000 4,737,480 1.1100 0.860 0.860 0.868 0.860 0.860 5,507,097 0.8603 -0.89%
2018-08-24 0 1.120 1.110 1.120 1.110 1.120 192,000 213,160 1.1102 0.868 0.860 0.868 0.860 0.868 247,742 0.8604 0.90%
2018-08-23 0 1.110 1.110 1.120 1.110 1.120 860,000 954,620 1.1100 0.860 0.860 0.868 0.860 0.868 1,109,677 0.8603 -0.89%
2018-08-22 0 1.120 1.110 1.120 1.110 1.120 288,000 320,900 1.1142 0.868 0.860 0.868 0.860 0.868 371,613 0.8635 0.90%
2018-08-21 0 1.110 1.110 1.120 1.110 1.110 84,000 93,240 1.1100 0.860 0.860 0.868 0.860 0.860 108,387 0.8603 0.00%
2018-08-20 0 1.110 1.110 1.120 1.110 1.120 236,500 262,705 1.1108 0.860 0.860 0.868 0.860 0.868 305,161 0.8609 -0.89%
2018-08-17 0 1.120 1.110 1.120 1.110 1.120 564,000 626,140 1.1102 0.868 0.860 0.868 0.860 0.868 727,742 0.8604 0.00%
2018-08-16 0 1.120 1.110 1.120 1.110 1.130 5,139,000 5,729,890 1.1150 0.868 0.860 0.868 0.860 0.876 6,630,968 0.8641 0.00%
2018-08-15 0 1.120 1.120 1.130 1.120 1.140 5,000,000 5,604,220 1.1208 0.868 0.868 0.876 0.868 0.883 6,451,613 0.8687 0.00%
2018-08-14 0 1.120 1.120 1.130 1.120 1.130 1,312,000 1,471,640 1.1217 0.868 0.868 0.876 0.868 0.876 1,692,903 0.8693 0.00%
2018-08-13 0 1.120 1.120 1.130 1.110 1.130 962,000 1,078,500 1.1211 0.868 0.868 0.876 0.860 0.876 1,241,290 0.8689 0.00%
2018-08-10 0 1.120 1.120 1.130 1.120 1.130 630,000 705,700 1.1202 0.868 0.868 0.876 0.868 0.876 812,903 0.8681 -0.88%
2018-08-09 0 1.130 1.120 1.130 1.120 1.130 320,000 359,240 1.1226 0.876 0.868 0.876 0.868 0.876 412,903 0.8700 0.00%
2018-08-08 0 1.130 1.120 1.130 1.110 1.130 808,000 904,340 1.1192 0.876 0.868 0.876 0.860 0.876 1,042,581 0.8674 0.89%
2018-08-07 0 1.120 1.120 1.130 1.110 1.130 1,038,000 1,160,760 1.1183 0.868 0.868 0.876 0.860 0.876 1,339,355 0.8667 -0.88%
2018-08-06 0 1.130 1.120 1.130 1.120 1.130 1,176,000 1,318,160 1.1209 0.876 0.868 0.876 0.868 0.876 1,517,419 0.8687 0.89%
2018-08-03 0 1.120 1.110 1.120 1.110 1.140 3,362,000 3,761,160 1.1187 0.868 0.860 0.868 0.860 0.883 4,338,065 0.8670 -1.75%
2018-08-02 0 1.140 1.130 1.140 1.130 1.170 4,252,000 4,820,860 1.1338 0.883 0.876 0.883 0.876 0.907 5,486,452 0.8787 -1.72%
2018-08-01 0 1.160 1.150 1.160 1.130 1.160 1,408,000 1,604,180 1.1393 0.899 0.891 0.899 0.876 0.899 1,816,774 0.8830 2.65%
2018-07-31 0 1.130 1.130 1.140 1.120 1.140 2,660,000 2,990,620 1.1243 0.876 0.876 0.883 0.868 0.883 3,432,258 0.8713 -0.88%
2018-07-30 0 1.140 1.130 1.140 1.120 1.170 3,788,000 4,296,400 1.1342 0.883 0.876 0.883 0.868 0.907 4,887,742 0.8790 1.79%
2018-07-27 0 1.120 1.120 1.130 1.120 1.160 5,838,500 6,591,910 1.1290 0.868 0.868 0.876 0.868 0.899 7,533,548 0.8750 -2.61%
2018-07-26 0 1.150 1.150 1.160 1.110 1.600 88,433,000 105,978,305 1.1984 0.891 0.891 0.899 0.860 1.240 114,107,097 0.9288 23.66%
2018-07-25 1 - - - - - 0 0 - 0.721 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.721 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.721 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.721 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.721 - - - - 0 - 0.00%
2018-07-18 0 0.930 0.930 0.960 0.890 0.890 106,000 94,340 0.8900 0.721 0.721 0.744 0.690 0.690 136,774 0.6898 4.49%
2018-07-17 0 0.890 0.810 0.900 0.890 0.890 6,000 5,340 0.8900 0.690 0.628 0.697 0.690 0.690 7,742 0.6898 -1.11%
2018-07-16 0 0.900 0.880 0.900 - - 0 0 - 0.697 0.682 0.697 - - 0 - -3.23%
2018-07-13 0 0.930 0.890 0.930 0.940 0.940 2,000 1,880 0.9400 0.721 0.690 0.721 0.728 0.728 2,581 0.7285 3.33%
2018-07-12 0 0.900 0.860 0.940 0.900 0.900 100,000 90,000 0.9000 0.697 0.667 0.728 0.697 0.697 129,032 0.6975 0.00%
2018-07-11 0 0.900 0.900 0.930 0.840 0.950 60,000 55,900 0.9317 0.697 0.697 0.721 0.651 0.736 77,419 0.7220 -6.25%
2018-07-10 0 0.960 0.940 0.960 0.930 0.980 1,088,000 1,023,240 0.9405 0.744 0.728 0.744 0.721 0.760 1,403,871 0.7289 3.23%
2018-07-09 0 0.930 0.830 0.950 0.910 0.950 478,000 441,140 0.9229 0.721 0.643 0.736 0.705 0.736 616,774 0.7152 0.00%
2018-07-06 0 0.930 0.880 0.930 0.880 0.930 295,000 263,030 0.8916 0.721 0.682 0.721 0.682 0.721 380,645 0.6910 3.33%
2018-07-05 0 0.900 0.900 0.910 0.850 0.900 224,000 199,100 0.8888 0.697 0.697 0.705 0.659 0.697 289,032 0.6889 -1.10%
2018-07-04 0 0.910 0.840 0.910 0.840 0.910 146,000 123,300 0.8445 0.705 0.651 0.705 0.651 0.705 188,387 0.6545 7.06%
2018-07-03 0 0.850 0.850 0.910 - - 0 0 - 0.659 0.659 0.705 - - 0 - 0.00%
2018-06-29 0 0.850 0.850 0.880 0.840 0.850 190,000 160,040 0.8423 0.659 0.659 0.682 0.651 0.659 245,161 0.6528 0.00%
2018-06-28 0 0.850 0.780 0.850 0.850 0.850 40,000 34,000 0.8500 0.659 0.604 0.659 0.659 0.659 51,613 0.6588 3.66%
2018-06-27 0 0.820 0.770 0.900 - - 0 0 - 0.635 0.597 0.697 - - 0 - 0.00%
2018-06-26 0 0.820 0.820 0.900 0.820 0.820 18,000 14,760 0.8200 0.635 0.635 0.697 0.635 0.635 23,226 0.6355 0.00%
2018-06-25 0 0.820 0.800 0.880 0.790 0.830 138,000 111,080 0.8049 0.635 0.620 0.682 0.612 0.643 178,065 0.6238 -6.82%
2018-06-22 0 0.880 0.780 0.900 - - 0 0 - 0.682 0.604 0.697 - - 0 - 0.00%
2018-06-21 0 0.880 0.840 0.880 0.850 0.900 84,000 71,860 0.8555 0.682 0.651 0.682 0.659 0.697 108,387 0.6630 2.33%
2018-06-20 0 0.860 0.800 0.860 - - 0 0 - 0.667 0.620 0.667 - - 0 - 0.00%
2018-06-19 0 0.860 0.800 0.860 - - 0 0 - 0.667 0.620 0.667 - - 0 - 0.00%
2018-06-15 0 0.860 0.820 0.860 - - 0 0 - 0.667 0.635 0.667 - - 0 - 0.00%
2018-06-14 0 0.860 0.820 0.860 0.860 0.870 80,000 69,000 0.8625 0.667 0.635 0.667 0.667 0.674 103,226 0.6684 0.00%
2018-06-13 0 0.860 0.860 0.900 0.860 0.860 2,000 1,720 0.8600 0.667 0.667 0.697 0.667 0.667 2,581 0.6665 -4.44%
2018-06-12 0 0.900 0.880 0.900 0.850 0.940 120,000 110,920 0.9243 0.697 0.682 0.697 0.659 0.728 154,839 0.7164 -7.22%
2018-06-11 0 0.970 0.850 0.970 0.970 0.990 22,000 21,380 0.9718 0.752 0.659 0.752 0.752 0.767 28,387 0.7532 7.78%
2018-06-08 0 0.900 0.880 0.950 - - 0 0 - 0.697 0.682 0.736 - - 0 - 0.00%
2018-06-07 0 0.900 0.840 0.930 0.900 0.900 26,000 23,400 0.9000 0.697 0.651 0.721 0.697 0.697 33,548 0.6975 0.00%
2018-06-06 0 0.900 0.820 0.900 0.900 0.900 4,000 3,600 0.9000 0.697 0.635 0.697 0.697 0.697 5,161 0.6975 2.27%
2018-06-05 0 0.880 0.840 0.930 0.880 0.880 24,000 21,120 0.8800 0.682 0.651 0.721 0.682 0.682 30,968 0.6820 0.00%
2018-06-04 0 0.880 0.820 0.920 0.800 0.880 284,000 236,620 0.8332 0.682 0.635 0.713 0.620 0.682 366,452 0.6457 3.53%
2018-06-01 0 0.850 0.850 0.900 0.840 0.840 50,000 42,000 0.8400 0.659 0.659 0.697 0.651 0.651 64,516 0.6510 2.41%
2018-05-31 0 0.830 0.830 0.890 0.830 0.900 36,000 30,540 0.8483 0.643 0.643 0.690 0.643 0.697 46,452 0.6575 0.00%
2018-05-30 0 0.830 0.830 0.940 0.830 0.830 20,000 16,600 0.8300 0.643 0.643 0.728 0.643 0.643 25,806 0.6433 0.00%
2018-05-29 0 0.830 0.820 0.860 - - 0 0 - 0.643 0.635 0.667 - - 0 - 0.00%
2018-05-28 0 0.830 0.830 0.840 0.800 0.850 366,000 305,460 0.8346 0.643 0.643 0.651 0.620 0.659 472,258 0.6468 -1.19%
2018-05-25 0 0.840 0.800 0.850 0.840 0.840 6,000 5,040 0.8400 0.651 0.620 0.659 0.651 0.651 7,742 0.6510 -1.18%
2018-05-24 0 0.850 0.790 0.860 - - 0 0 - 0.659 0.612 0.667 - - 0 - 0.00%
2018-05-23 0 0.850 0.850 0.870 0.780 0.880 248,000 209,100 0.8431 0.659 0.659 0.674 0.604 0.682 320,000 0.6534 2.41%
2018-05-21 0 0.830 0.810 0.840 0.830 0.840 50,000 41,560 0.8312 0.643 0.628 0.651 0.643 0.651 64,516 0.6442 -1.19%
2018-05-18 0 0.840 0.830 0.850 - - 0 0 - 0.651 0.643 0.659 - - 0 - 0.00%
2018-05-17 0 0.840 0.800 0.840 - - 0 0 - 0.651 0.620 0.651 - - 0 - -2.33%
2018-05-16 0 0.860 0.800 0.870 0.860 0.860 20,000 17,200 0.8600 0.667 0.620 0.674 0.667 0.667 25,806 0.6665 2.38%
2018-05-15 0 0.840 0.810 0.880 - - 0 0 - 0.651 0.628 0.682 - - 0 - 0.00%
2018-05-14 0 0.840 0.800 0.850 0.840 0.840 8,000 6,720 0.8400 0.651 0.620 0.659 0.651 0.651 10,323 0.6510 -1.18%
2018-05-11 0 0.850 0.810 0.850 0.850 0.850 30,000 25,500 0.8500 0.659 0.628 0.659 0.659 0.659 38,710 0.6588 0.00%
2018-05-10 0 0.850 0.820 0.880 0.850 0.850 100,000 85,000 0.8500 0.659 0.635 0.682 0.659 0.659 129,032 0.6588 0.00%
2018-05-09 0 0.850 0.830 0.850 0.830 0.850 50,000 41,900 0.8380 0.659 0.643 0.659 0.643 0.659 64,516 0.6495 1.19%
2018-05-08 0 0.840 0.820 0.840 0.840 0.850 40,000 33,700 0.8425 0.651 0.635 0.651 0.651 0.659 51,613 0.6529 0.00%
2018-05-07 0 0.840 0.820 0.840 0.800 0.840 306,000 253,300 0.8278 0.651 0.635 0.651 0.620 0.651 394,839 0.6415 -5.62%
2018-05-04 0 0.890 0.840 1.030 - - 0 0 - 0.690 0.651 0.798 - - 0 - 0.00%
2018-05-03 0 0.890 0.830 0.960 - - 0 0 - 0.690 0.643 0.744 - - 0 - 0.00%
2018-05-02 0 0.890 0.850 0.890 0.870 0.890 42,000 37,060 0.8824 0.690 0.659 0.690 0.674 0.690 54,194 0.6838 -1.11%
2018-04-30 0 0.900 0.890 0.900 - - 0 0 - 0.697 0.690 0.697 - - 0 - 0.00%
2018-04-27 0 0.900 0.890 0.980 - - 0 0 - 0.697 0.690 0.760 - - 0 - 0.00%
2018-04-26 0 0.900 0.890 0.900 0.890 0.900 110,000 98,900 0.8991 0.697 0.690 0.697 0.690 0.697 141,935 0.6968 -6.25%
2018-04-25 0 0.960 0.900 0.960 0.900 0.960 30,000 27,600 0.9200 0.744 0.697 0.744 0.697 0.744 38,710 0.7130 6.67%
2018-04-24 0 0.900 0.900 0.950 0.900 0.900 88,000 79,200 0.9000 0.697 0.697 0.736 0.697 0.697 113,548 0.6975 0.00%
2018-04-23 0 0.900 0.850 0.960 - - 0 0 - 0.697 0.659 0.744 - - 0 - 0.00%
2018-04-20 0 0.900 0.900 0.970 0.900 0.900 24,000 21,600 0.9000 0.697 0.697 0.752 0.697 0.697 30,968 0.6975 0.00%
2018-04-19 0 0.900 0.880 0.930 0.850 0.900 444,000 386,880 0.8714 0.697 0.682 0.721 0.659 0.697 572,903 0.6753 -1.10%
2018-04-18 0 0.910 0.880 0.910 0.860 0.910 208,000 184,600 0.8875 0.705 0.682 0.705 0.667 0.705 268,387 0.6878 2.25%
2018-04-17 0 0.890 0.890 0.910 0.870 0.970 278,000 247,980 0.8920 0.690 0.690 0.705 0.674 0.752 358,710 0.6913 -10.10%
2018-04-16 0 0.990 0.900 0.990 0.800 0.990 6,000 5,540 0.9233 0.767 0.697 0.767 0.620 0.767 7,742 0.7156 1.02%
2018-04-13 0 0.980 0.900 0.980 0.900 0.980 27,000 24,360 0.9022 0.760 0.697 0.760 0.697 0.760 34,839 0.6992 8.89%
2018-04-12 0 0.900 0.850 0.930 0.900 0.900 2,000 1,800 0.9000 0.697 0.659 0.721 0.697 0.697 2,581 0.6975 -3.23%
2018-04-11 0 0.930 0.920 0.940 0.930 0.930 10,000 9,300 0.9300 0.721 0.713 0.728 0.721 0.721 12,903 0.7208 -1.06%
2018-04-10 0 0.940 0.930 1.000 - - 0 0 - 0.728 0.721 0.775 - - 0 - 0.00%
2018-04-09 0 0.940 0.930 1.010 0.940 0.940 36,000 33,840 0.9400 0.728 0.721 0.783 0.728 0.728 46,452 0.7285 -4.08%
2018-04-06 0 0.980 0.900 0.990 0.980 0.990 68,000 66,820 0.9826 0.760 0.697 0.767 0.760 0.767 87,742 0.7616 0.00%
2018-04-04 0 0.980 0.920 1.000 0.980 1.000 94,000 93,200 0.9915 0.760 0.713 0.775 0.760 0.775 121,290 0.7684 -3.92%
2018-04-03 0 1.020 1.000 1.020 1.020 1.030 60,000 61,360 1.0227 0.790 0.775 0.790 0.790 0.798 77,419 0.7926 -5.56%
2018-03-29 0 1.080 1.000 1.090 1.080 1.080 90,000 97,200 1.0800 0.837 0.775 0.845 0.837 0.837 116,129 0.8370 6.93%
2018-03-28 0 1.010 1.000 1.090 1.010 1.040 84,000 85,340 1.0160 0.783 0.775 0.845 0.783 0.806 108,387 0.7874 -7.34%
2018-03-27 0 1.090 1.040 1.140 1.090 1.150 50,000 55,980 1.1196 0.845 0.806 0.883 0.845 0.891 64,516 0.8677 0.00%
2018-03-26 0 1.090 1.030 1.090 1.050 1.090 18,000 19,220 1.0678 0.845 0.798 0.845 0.814 0.845 23,226 0.8275 -0.91%
2018-03-23 0 1.100 1.050 1.100 1.060 1.100 84,000 90,640 1.0790 0.853 0.814 0.853 0.821 0.853 108,387 0.8363 -1.79%
2018-03-22 0 1.120 1.080 1.120 1.060 1.120 189,000 204,270 1.0808 0.868 0.837 0.868 0.821 0.868 243,871 0.8376 -0.88%
2018-03-21 0 1.130 1.030 1.130 1.020 1.140 110,000 118,940 1.0813 0.876 0.798 0.876 0.790 0.883 141,935 0.8380 2.73%
2018-03-20 0 1.100 1.030 1.100 1.060 1.100 236,000 252,800 1.0712 0.853 0.798 0.853 0.821 0.853 304,516 0.8302 3.77%
2018-03-19 0 1.060 1.000 1.060 0.960 1.070 134,000 137,120 1.0233 0.821 0.775 0.821 0.744 0.829 172,903 0.7930 1.92%
2018-03-16 0 1.040 1.000 1.030 1.000 1.120 1,092,000 1,132,220 1.0368 0.806 0.775 0.798 0.775 0.868 1,409,032 0.8035 -7.96%
2018-03-15 0 1.130 1.080 1.130 1.050 1.150 626,000 677,900 1.0829 0.876 0.837 0.876 0.814 0.891 807,742 0.8393 -1.74%
2018-03-14 0 1.150 1.090 1.150 1.140 1.160 398,000 455,940 1.1456 0.891 0.845 0.891 0.883 0.899 513,548 0.8878 0.00%
2018-03-13 0 1.150 1.080 1.150 1.050 1.150 830,000 927,360 1.1173 0.891 0.837 0.891 0.814 0.891 1,070,968 0.8659 0.88%
2018-03-12 0 1.140 1.130 1.140 1.050 1.160 30,000 33,280 1.1093 0.883 0.876 0.883 0.814 0.899 38,710 0.8597 1.79%
2018-03-09 0 1.120 1.110 1.120 1.050 1.120 144,000 153,480 1.0658 0.868 0.860 0.868 0.814 0.868 185,806 0.8260 0.00%
2018-03-08 0 1.120 1.070 1.120 1.050 1.130 326,000 350,120 1.0740 0.868 0.829 0.868 0.814 0.876 420,645 0.8323 -0.88%
2018-03-07 0 1.130 1.120 1.130 1.070 1.150 156,000 171,000 1.0962 0.876 0.868 0.876 0.829 0.891 201,290 0.8495 0.00%
2018-03-06 0 1.130 1.050 1.130 1.030 1.130 536,000 565,660 1.0553 0.876 0.814 0.876 0.798 0.876 691,613 0.8179 4.63%
2018-03-05 0 1.080 1.040 1.080 1.040 1.140 216,000 230,640 1.0678 0.837 0.806 0.837 0.806 0.883 278,710 0.8275 -2.70%
2018-03-02 0 1.110 1.080 1.120 0.990 1.120 1,694,500 1,771,820 1.0456 0.860 0.837 0.868 0.767 0.868 2,186,452 0.8104 9.90%
2018-03-01 0 1.010 0.950 1.010 0.950 1.060 647,500 649,300 1.0028 0.783 0.736 0.783 0.736 0.821 835,484 0.7772 4.12%
2018-02-28 0 0.970 0.920 0.970 0.890 0.980 194,000 177,640 0.9157 0.752 0.713 0.752 0.690 0.760 250,323 0.7096 6.59%
2018-02-27 0 0.910 0.890 0.910 0.840 0.940 594,000 527,080 0.8873 0.705 0.690 0.705 0.651 0.728 766,452 0.6877 5.81%
2018-02-26 0 0.860 0.840 0.880 0.850 0.890 124,000 107,000 0.8629 0.667 0.651 0.682 0.659 0.690 160,000 0.6688 -3.37%
2018-02-23 0 0.890 0.860 0.890 0.830 0.890 218,000 188,380 0.8641 0.690 0.667 0.690 0.643 0.690 281,290 0.6697 1.14%
2018-02-22 0 0.880 0.840 0.890 0.800 0.900 700,000 600,660 0.8581 0.682 0.651 0.690 0.620 0.697 903,226 0.6650 3.53%
2018-02-21 0 0.850 0.830 0.850 0.700 0.900 9,142,000 6,880,900 0.7527 0.659 0.643 0.659 0.542 0.697 11,796,129 0.5833 7.59%
2018-02-20 0 0.790 0.770 0.780 0.740 0.810 1,620,000 1,257,440 0.7762 0.612 0.597 0.604 0.574 0.628 2,090,323 0.6016 -2.47%
2018-02-15 0 0.810 0.810 0.820 0.780 0.830 958,000 771,280 0.8051 0.628 0.628 0.635 0.604 0.643 1,236,129 0.6239 -5.81%
2018-02-14 0 0.860 0.860 0.960 0.850 0.860 182,000 156,200 0.8582 0.667 0.667 0.744 0.659 0.667 234,839 0.6651 0.00%
2018-02-13 0 0.860 0.860 0.980 - - 0 0 - 0.667 0.667 0.760 - - 0 - 0.00%
2018-02-12 0 0.860 0.860 0.900 0.860 0.880 416,000 357,960 0.8605 0.667 0.667 0.697 0.667 0.682 536,774 0.6669 -4.44%
2018-02-09 0 0.900 0.860 0.900 0.820 0.920 708,000 607,840 0.8585 0.697 0.667 0.697 0.635 0.713 913,548 0.6654 -4.26%
2018-02-08 0 0.940 0.880 1.000 0.940 1.020 64,000 64,320 1.0050 0.728 0.682 0.775 0.728 0.790 82,581 0.7789 -6.00%
2018-02-07 0 1.000 0.920 1.110 0.940 1.080 306,000 297,320 0.9716 0.775 0.713 0.860 0.728 0.837 394,839 0.7530 0.00%
2018-02-06 0 1.000 1.000 1.070 0.880 1.010 230,000 227,500 0.9891 0.775 0.775 0.829 0.682 0.783 296,774 0.7666 13.64%
2018-02-05 0 0.880 0.850 0.880 0.850 0.880 394,000 343,200 0.8711 0.682 0.659 0.682 0.659 0.682 508,387 0.6751 -4.35%
2018-02-02 0 0.920 0.880 0.920 0.890 0.940 8,000 7,300 0.9125 0.713 0.682 0.713 0.690 0.728 10,323 0.7072 2.22%
2018-02-01 0 0.900 0.880 0.960 0.900 0.910 288,000 261,880 0.9093 0.697 0.682 0.744 0.697 0.705 371,613 0.7047 -2.17%
2018-01-31 0 0.920 0.900 0.960 - - 0 0 - 0.713 0.697 0.744 - - 0 - 0.00%
2018-01-30 0 0.920 0.920 0.960 0.920 0.920 4,000 3,680 0.9200 0.713 0.713 0.744 0.713 0.713 5,161 0.7130 -5.15%
2018-01-29 0 0.970 0.940 0.980 - - 0 0 - 0.752 0.728 0.760 - - 0 - 0.00%
2018-01-26 0 0.970 0.940 1.000 0.940 1.020 82,000 80,000 0.9756 0.752 0.728 0.775 0.728 0.790 105,806 0.7561 -4.90%
2018-01-25 0 1.020 1.020 1.030 1.000 1.020 52,000 52,860 1.0165 0.790 0.790 0.798 0.775 0.790 67,097 0.7878 -4.67%
2018-01-24 0 1.070 1.060 1.070 0.990 1.090 181,000 183,560 1.0141 0.829 0.821 0.829 0.767 0.845 233,548 0.7860 15.05%
2018-01-23 0 0.930 0.930 0.980 0.920 1.080 160,000 155,500 0.9719 0.721 0.721 0.760 0.713 0.837 206,452 0.7532 -13.89%
2018-01-22 0 1.080 1.070 1.130 1.070 1.140 230,000 251,660 1.0942 0.837 0.829 0.876 0.829 0.883 296,774 0.8480 -3.57%
2018-01-19 0 1.120 1.080 1.120 1.100 1.120 186,000 206,680 1.1112 0.868 0.837 0.868 0.853 0.868 240,000 0.8612 -1.75%
2018-01-18 0 1.140 1.130 1.140 1.110 1.150 516,000 588,480 1.1405 0.883 0.876 0.883 0.860 0.891 665,806 0.8839 -0.87%
2018-01-17 0 1.150 1.120 1.150 1.070 1.150 567,000 629,600 1.1104 0.891 0.868 0.891 0.829 0.891 731,613 0.8606 0.88%
2018-01-16 0 1.140 1.100 1.140 1.100 1.150 278,000 310,660 1.1175 0.883 0.853 0.883 0.853 0.891 358,710 0.8660 0.00%
2018-01-15 0 1.140 1.100 1.150 1.090 1.140 426,000 477,460 1.1208 0.883 0.853 0.891 0.845 0.883 549,677 0.8686 -0.87%
2018-01-12 0 1.150 1.140 1.150 1.120 1.170 372,000 425,260 1.1432 0.891 0.883 0.891 0.868 0.907 480,000 0.8860 0.00%
2018-01-11 0 1.150 1.120 1.150 1.080 1.180 630,000 702,980 1.1158 0.891 0.868 0.891 0.837 0.914 812,903 0.8648 4.55%
2018-01-10 0 1.100 1.050 1.130 0.950 1.120 1,159,500 1,200,650 1.0355 0.853 0.814 0.876 0.736 0.868 1,496,129 0.8025 8.91%
2018-01-09 0 1.010 0.990 1.010 0.860 1.150 2,705,500 2,806,195 1.0372 0.783 0.767 0.783 0.667 0.891 3,490,968 0.8038 21.69%
2018-01-08 0 0.830 0.830 0.850 0.830 0.850 263,500 220,000 0.8349 0.643 0.643 0.659 0.643 0.659 340,000 0.6471 0.00%
2018-01-05 0 0.830 0.810 0.840 0.800 0.880 442,000 361,460 0.8178 0.643 0.628 0.651 0.620 0.682 570,323 0.6338 -11.70%
2018-01-04 0 0.940 0.900 0.950 0.850 0.940 116,000 99,740 0.8598 0.728 0.697 0.736 0.659 0.728 149,677 0.6664 4.44%
2018-01-03 0 0.900 0.840 0.900 - - 0 0 - 0.697 0.651 0.697 - - 0 - 0.00%
2018-01-02 0 0.900 0.820 0.900 0.900 0.900 26,000 23,400 0.9000 0.697 0.635 0.697 0.697 0.697 33,548 0.6975 0.00%
2017-12-29 0 0.900 0.840 0.900 - - 0 0 - 0.697 0.651 0.697 - - 0 - 0.00%
2017-12-28 0 0.900 0.820 0.900 0.740 0.900 34,000 27,360 0.8047 0.697 0.635 0.697 0.574 0.697 43,871 0.6236 0.00%
2017-12-27 0 0.900 0.820 0.910 0.900 0.910 22,000 19,920 0.9055 0.697 0.635 0.705 0.697 0.705 28,387 0.7017 0.00%
2017-12-22 0 0.900 0.890 0.900 0.880 0.900 10,000 8,840 0.8840 0.697 0.690 0.697 0.682 0.697 12,903 0.6851 8.43%
2017-12-21 0 0.830 0.810 0.830 0.830 0.870 32,000 26,640 0.8325 0.643 0.628 0.643 0.643 0.674 41,290 0.6452 1.22%
2017-12-20 0 0.820 0.800 0.820 0.830 0.830 6,000 4,980 0.8300 0.635 0.620 0.635 0.643 0.643 7,742 0.6433 0.00%
2017-12-19 0 0.820 0.790 0.830 0.800 0.900 692,000 583,320 0.8429 0.635 0.612 0.643 0.620 0.697 892,903 0.6533 0.00%
2017-12-18 0 0.820 0.810 0.880 0.800 0.890 202,000 170,200 0.8426 0.635 0.628 0.682 0.620 0.690 260,645 0.6530 -9.89%
2017-12-15 0 0.910 0.770 0.920 - - 0 0 - 0.705 0.597 0.713 - - 0 - 0.00%
2017-12-14 0 0.910 0.820 0.910 0.930 0.930 4,000 3,720 0.9300 0.705 0.635 0.705 0.721 0.721 5,161 0.7208 -4.21%
2017-12-13 0 0.950 0.860 0.950 - - 0 0 - 0.736 0.667 0.736 - - 0 - -2.06%
2017-12-12 0 0.970 0.910 0.970 0.900 0.990 180,000 171,200 0.9511 0.752 0.705 0.752 0.697 0.767 232,258 0.7371 5.43%
2017-12-11 0 0.920 0.920 0.950 0.900 0.910 37,000 33,348 0.9013 0.713 0.713 0.736 0.697 0.705 47,742 0.6985 2.22%
2017-12-08 0 0.900 0.850 0.910 0.900 0.900 42,000 37,800 0.9000 0.697 0.659 0.705 0.697 0.697 54,194 0.6975 -6.25%
2017-12-07 0 0.960 0.950 0.960 0.820 0.960 114,000 108,060 0.9479 0.744 0.736 0.744 0.635 0.744 147,097 0.7346 -1.03%
2017-12-06 0 0.970 0.750 0.980 - - 0 0 - 0.752 0.581 0.760 - - 0 - 0.00%
2017-12-05 0 0.970 0.950 0.970 0.970 0.970 180,000 174,600 0.9700 0.752 0.736 0.752 0.752 0.752 232,258 0.7518 2.11%
2017-12-04 0 0.950 0.950 0.970 0.950 0.980 257,000 249,260 0.9699 0.736 0.736 0.752 0.736 0.760 331,613 0.7517 -2.06%
2017-12-01 0 0.970 0.950 0.970 0.950 1.000 84,000 81,480 0.9700 0.752 0.736 0.752 0.736 0.775 108,387 0.7518 -9.35%
2017-11-30 0 1.070 0.960 1.090 1.070 1.070 50,000 53,500 1.0700 0.829 0.744 0.845 0.829 0.829 64,516 0.8293 -0.93%
2017-11-29 0 1.080 1.050 1.100 1.080 1.090 58,000 63,140 1.0886 0.837 0.814 0.853 0.837 0.845 74,839 0.8437 -1.82%
2017-11-28 0 1.100 1.040 1.100 1.040 1.100 52,000 54,200 1.0423 0.853 0.806 0.853 0.806 0.853 67,097 0.8078 10.00%
2017-11-27 0 1.000 1.000 1.150 0.950 0.950 70,000 66,500 0.9500 0.775 0.775 0.891 0.736 0.736 90,323 0.7363 -5.66%
2017-11-24 0 1.060 1.060 1.080 1.060 1.060 20,000 21,200 1.0600 0.821 0.821 0.837 0.821 0.821 25,806 0.8215 -1.85%
2017-11-23 0 1.080 0.950 1.080 1.080 1.080 120,000 129,600 1.0800 0.837 0.736 0.837 0.837 0.837 154,839 0.8370 0.00%
2017-11-22 0 1.080 0.980 1.080 - - 0 0 - 0.837 0.760 0.837 - - 0 - 0.00%
2017-11-21 0 1.080 0.990 1.080 1.080 1.080 2,000 2,160 1.0800 0.837 0.767 0.837 0.837 0.837 2,581 0.8370 0.00%
2017-11-20 0 1.080 0.980 1.080 1.080 1.120 232,000 255,360 1.1007 0.837 0.760 0.837 0.837 0.868 299,355 0.8530 -3.57%
2017-11-17 0 1.120 1.110 1.120 1.080 1.120 706,000 788,720 1.1172 0.868 0.860 0.868 0.837 0.868 910,968 0.8658 2.75%
2017-11-16 0 1.090 1.090 1.110 1.090 1.100 196,000 214,740 1.0956 0.845 0.845 0.860 0.845 0.853 252,903 0.8491 -2.68%
2017-11-15 0 1.120 1.110 1.120 1.120 1.120 34,000 38,080 1.1200 0.868 0.860 0.868 0.868 0.868 43,871 0.8680 0.00%
2017-11-14 0 1.120 1.110 1.120 1.110 1.140 276,000 310,380 1.1246 0.868 0.860 0.868 0.860 0.883 356,129 0.8715 0.90%
2017-11-13 0 1.110 1.100 1.110 1.110 1.110 82,000 91,020 1.1100 0.860 0.853 0.860 0.860 0.860 105,806 0.8603 -0.89%
2017-11-10 0 1.120 1.110 1.120 1.110 1.120 134,000 149,040 1.1122 0.868 0.860 0.868 0.860 0.868 172,903 0.8620 0.00%
2017-11-09 0 1.120 1.110 1.120 1.110 1.120 28,000 31,280 1.1171 0.868 0.860 0.868 0.860 0.868 36,129 0.8658 -0.88%
2017-11-08 0 1.130 1.120 1.130 1.120 1.130 130,000 145,680 1.1206 0.876 0.868 0.876 0.868 0.876 167,742 0.8685 0.00%
2017-11-07 0 1.130 1.120 1.160 1.100 1.150 294,000 333,680 1.1350 0.876 0.868 0.899 0.853 0.891 379,355 0.8796 -3.42%
2017-11-06 0 1.170 1.090 1.170 - - 0 0 - 0.907 0.845 0.907 - - 0 - 0.00%
2017-11-03 0 1.170 1.170 1.180 1.170 1.190 82,000 96,940 1.1822 0.907 0.907 0.914 0.907 0.922 105,806 0.9162 0.00%
2017-11-02 0 1.170 1.150 1.180 1.110 1.170 31,000 35,020 1.1297 0.907 0.891 0.914 0.860 0.907 40,000 0.8755 -2.50%
2017-11-01 0 1.200 1.130 1.200 - - 0 0 - 0.930 0.876 0.930 - - 0 - 0.00%
2017-10-31 0 1.200 1.100 1.260 - - 0 0 - 0.930 0.853 0.976 - - 0 - 0.00%
2017-10-30 0 1.200 1.110 1.240 - - 0 0 - 0.930 0.860 0.961 - - 0 - 0.00%
2017-10-27 0 1.200 1.110 1.260 - - 0 0 - 0.930 0.860 0.976 - - 0 - 0.00%
2017-10-26 0 1.200 1.150 1.200 1.230 1.230 30,000 36,900 1.2300 0.930 0.891 0.930 0.953 0.953 38,710 0.9533 -4.00%
2017-10-25 0 1.250 1.180 1.250 1.150 1.250 19,000 22,090 1.1626 0.969 0.914 0.969 0.891 0.969 24,516 0.9010 8.70%
2017-10-24 0 1.150 1.150 1.260 1.150 1.150 150,000 172,500 1.1500 0.891 0.891 0.976 0.891 0.891 193,548 0.8913 -2.54%
2017-10-23 0 1.180 1.180 1.240 1.170 1.170 10,500 12,265 1.1681 0.914 0.914 0.961 0.907 0.907 13,548 0.9053 -1.67%
2017-10-20 0 1.200 1.200 1.240 1.200 1.200 28,000 33,600 1.2000 0.930 0.930 0.961 0.930 0.930 36,129 0.9300 0.00%
2017-10-19 0 1.200 1.200 1.240 - - 0 0 - 0.930 0.930 0.961 - - 0 - 0.00%
2017-10-18 0 1.200 1.200 1.230 1.200 1.200 58,000 69,600 1.2000 0.930 0.930 0.953 0.930 0.930 74,839 0.9300 0.84%
2017-10-17 0 1.190 1.160 1.200 1.190 1.230 173,000 207,210 1.1977 0.922 0.899 0.930 0.922 0.953 223,226 0.9283 -2.46%
2017-10-16 0 1.220 1.200 1.240 1.220 1.240 39,000 48,010 1.2310 0.946 0.930 0.961 0.946 0.961 50,323 0.9540 0.83%
2017-10-13 0 1.210 1.210 1.260 - - 0 0 - 0.938 0.938 0.976 - - 0 - 0.83%
2017-10-12 0 1.200 1.200 1.260 1.200 1.210 110,000 132,100 1.2009 0.930 0.930 0.976 0.930 0.938 141,935 0.9307 0.00%
2017-10-11 0 1.200 1.180 1.240 1.200 1.250 508,000 624,220 1.2288 0.930 0.914 0.961 0.930 0.969 655,484 0.9523 -2.44%
2017-10-10 0 1.230 1.230 1.270 1.220 1.230 326,000 399,080 1.2242 0.953 0.953 0.984 0.946 0.953 420,645 0.9487 -5.38%
2017-10-09 0 1.300 1.250 1.300 1.220 1.300 864,500 1,098,520 1.2707 1.007 0.969 1.007 0.946 1.007 1,115,484 0.9848 0.00%
2017-10-06 0 1.300 1.300 1.320 1.270 1.330 254,000 330,820 1.3024 1.007 1.007 1.023 0.984 1.031 327,742 1.0094 0.00%
2017-10-04 0 1.300 1.250 1.310 1.300 1.330 432,000 565,060 1.3080 1.007 0.969 1.015 1.007 1.031 557,419 1.0137 0.00%
2017-10-03 0 1.300 1.250 1.330 - - 1,000 1,170 1.1700 1.007 0.969 1.031 - - 1,290 0.9068 0.00%
2017-09-29 0 1.300 1.220 1.310 1.270 1.310 38,500 49,930 1.2969 1.007 0.946 1.015 0.984 1.015 49,677 1.0051 2.36%
2017-09-28 0 1.270 1.250 1.270 1.200 1.270 383,500 475,975 1.2411 0.984 0.969 0.984 0.930 0.984 494,839 0.9619 -3.05%
2017-09-27 0 1.310 1.310 1.320 1.260 1.310 202,000 262,005 1.2971 1.015 1.015 1.023 0.976 1.015 260,645 1.0052 3.15%
2017-09-26 0 1.270 1.260 1.300 1.270 1.320 278,000 361,060 1.2988 0.984 0.976 1.007 0.984 1.023 358,710 1.0066 -6.62%
2017-09-25 0 1.360 1.350 1.360 1.300 1.360 248,000 330,040 1.3308 1.054 1.046 1.054 1.007 1.054 320,000 1.0314 0.74%
2017-09-22 0 1.350 1.290 1.350 1.320 1.350 162,000 217,640 1.3435 1.046 1.000 1.046 1.023 1.046 209,032 1.0412 2.27%
2017-09-21 0 1.320 1.270 1.320 - - 100,000 130,000 1.3000 1.023 0.984 1.023 - - 129,032 1.0075 0.00%
2017-09-20 0 1.320 1.270 1.320 1.320 1.320 6,000 7,920 1.3200 1.023 0.984 1.023 1.023 1.023 7,742 1.0230 2.33%
2017-09-19 0 1.290 1.260 1.330 1.290 1.290 100,000 129,000 1.2900 1.000 0.976 1.031 1.000 1.000 129,032 0.9998 -0.77%
2017-09-18 0 1.300 1.280 1.330 1.300 1.350 336,000 441,980 1.3154 1.007 0.992 1.031 1.007 1.046 433,548 1.0194 1.56%
2017-09-15 0 1.280 1.280 1.330 1.240 1.330 915,500 1,193,825 1.3040 0.992 0.992 1.031 0.961 1.031 1,181,290 1.0106 2.40%
2017-09-14 0 1.250 1.250 1.270 1.240 1.300 998,000 1,254,720 1.2572 0.969 0.969 0.984 0.961 1.007 1,287,742 0.9744 3.31%
2017-09-13 0 1.210 1.210 1.220 1.200 1.260 104,000 126,320 1.2146 0.938 0.938 0.946 0.930 0.976 134,194 0.9413 5.22%
2017-09-12 0 1.150 1.150 1.250 1.110 1.160 92,000 103,720 1.1274 0.891 0.891 0.969 0.860 0.899 118,710 0.8737 0.00%
2017-09-11 0 1.150 1.140 1.180 - - 0 0 - 0.891 0.883 0.914 - - 0 - 0.00%
2017-09-08 0 1.150 1.140 1.170 1.080 1.150 396,000 442,140 1.1165 0.891 0.883 0.907 0.837 0.891 510,968 0.8653 2.68%
2017-09-07 0 1.120 1.120 1.260 1.120 1.120 74,500 83,425 1.1198 0.868 0.868 0.976 0.868 0.868 96,129 0.8678 0.00%
2017-09-06 0 1.120 1.120 1.170 1.120 1.160 44,000 49,600 1.1273 0.868 0.868 0.907 0.868 0.899 56,774 0.8736 0.00%
2017-09-05 0 1.120 1.120 1.150 1.110 1.130 58,000 64,500 1.1121 0.868 0.868 0.891 0.860 0.876 74,839 0.8619 -4.27%
2017-09-04 0 1.170 1.140 1.180 1.090 1.170 180,000 202,620 1.1257 0.907 0.883 0.914 0.845 0.907 232,258 0.8724 -5.65%
2017-09-01 0 1.240 1.120 1.240 1.200 1.290 22,000 28,020 1.2736 0.961 0.868 0.961 0.930 1.000 28,387 0.9871 11.71%
2017-08-31 0 1.110 1.100 1.190 1.110 1.130 136,000 151,840 1.1165 0.860 0.853 0.922 0.860 0.876 175,484 0.8653 0.00%
2017-08-30 0 1.110 1.110 1.180 1.100 1.180 338,000 374,060 1.1067 0.860 0.860 0.914 0.853 0.914 436,129 0.8577 -5.93%
2017-08-29 0 1.180 1.150 1.180 1.100 1.210 78,000 91,420 1.1721 0.914 0.891 0.914 0.853 0.938 100,645 0.9083 8.26%
2017-08-28 0 1.090 1.090 1.130 1.080 1.140 178,000 194,980 1.0954 0.845 0.845 0.876 0.837 0.883 229,677 0.8489 0.93%
2017-08-25 0 1.080 1.080 1.140 1.080 1.140 18,000 20,400 1.1333 0.837 0.837 0.883 0.837 0.883 23,226 0.8783 -6.09%
2017-08-24 0 1.150 1.090 1.160 1.150 1.170 4,000 4,640 1.1600 0.891 0.845 0.899 0.891 0.907 5,161 0.8990 -4.17%
2017-08-22 0 1.200 1.150 1.200 1.140 1.220 52,000 62,480 1.2015 0.930 0.891 0.930 0.883 0.946 67,097 0.9312 -1.64%
2017-08-21 0 1.220 1.120 1.230 1.220 1.240 36,000 44,240 1.2289 0.946 0.868 0.953 0.946 0.961 46,452 0.9524 6.09%
2017-08-18 0 1.150 1.140 1.180 1.070 1.200 198,500 230,845 1.1629 0.891 0.883 0.914 0.829 0.930 256,129 0.9013 -7.26%
2017-08-17 0 1.240 1.050 1.240 1.230 1.240 24,000 29,640 1.2350 0.961 0.814 0.961 0.953 0.961 30,968 0.9571 -0.80%
2017-08-16 0 1.250 1.120 1.270 - - 0 0 - 0.969 0.868 0.984 - - 0 - 0.00%
2017-08-15 0 1.250 1.050 1.290 - - 0 0 - 0.969 0.814 1.000 - - 0 - 0.00%
2017-08-14 0 1.250 1.250 1.280 1.220 1.250 111,000 138,480 1.2476 0.969 0.969 0.992 0.946 0.969 143,226 0.9669 2.46%
2017-08-11 0 1.220 1.220 1.230 1.220 1.230 44,000 53,920 1.2255 0.946 0.946 0.953 0.946 0.953 56,774 0.9497 -3.17%
2017-08-10 0 1.260 1.230 1.260 1.250 1.270 152,000 191,220 1.2580 0.976 0.953 0.976 0.969 0.984 196,129 0.9750 0.80%
2017-08-09 0 1.250 1.250 1.340 1.240 1.350 15,354,500 19,214,730 1.2514 0.969 0.969 1.039 0.961 1.046 19,812,258 0.9698 0.00%
2017-08-08 0 1.250 1.220 1.250 1.210 1.250 110,000 136,720 1.2429 0.969 0.946 0.969 0.938 0.969 141,935 0.9633 0.00%
2017-08-07 0 1.250 1.230 1.250 1.250 1.250 50,000 62,500 1.2500 0.969 0.953 0.969 0.969 0.969 64,516 0.9688 0.00%
2017-08-04 0 1.250 1.250 1.300 1.250 1.250 4,000 5,000 1.2500 0.969 0.969 1.007 0.969 0.969 5,161 0.9688 0.00%
2017-08-03 0 1.250 1.250 1.330 1.230 1.330 44,000 54,560 1.2400 0.969 0.969 1.031 0.953 1.031 56,774 0.9610 1.63%
2017-08-02 0 1.230 1.230 1.300 1.230 1.240 68,000 83,840 1.2329 0.953 0.953 1.007 0.953 0.961 87,742 0.9555 0.00%
2017-08-01 0 1.230 1.220 1.360 1.220 1.230 70,000 86,000 1.2286 0.953 0.946 1.054 0.946 0.953 90,323 0.9521 0.00%
2017-07-31 0 1.230 1.250 1.300 - - 0 0 - 0.953 0.969 1.007 - - 0 - 0.82%
2017-07-28 0 1.220 1.210 1.320 1.210 1.240 166,500 205,410 1.2337 0.946 0.938 1.023 0.938 0.961 214,839 0.9561 -4.69%
2017-07-27 0 1.280 1.280 1.320 1.280 1.280 54,000 69,120 1.2800 0.992 0.992 1.023 0.992 0.992 69,677 0.9920 0.79%
2017-07-26 0 1.270 1.270 1.340 - - 0 0 - 0.984 0.984 1.039 - - 0 - 0.00%
2017-07-25 0 1.270 1.270 1.340 - - 0 0 - 0.984 0.984 1.039 - - 0 - 0.00%
2017-07-24 0 1.270 1.260 1.340 1.270 1.280 84,000 106,960 1.2733 0.984 0.976 1.039 0.984 0.992 108,387 0.9868 -0.78%
2017-07-21 0 1.280 1.280 1.360 1.280 1.360 154,000 198,740 1.2905 0.992 0.992 1.054 0.992 1.054 198,710 1.0002 -5.88%
2017-07-20 0 1.360 1.300 1.390 1.360 1.360 20,000 27,200 1.3600 1.054 1.007 1.077 1.054 1.054 25,806 1.0540 6.25%
2017-07-19 0 1.280 1.250 1.300 1.280 1.310 190,500 248,135 1.3025 0.992 0.969 1.007 0.992 1.015 245,806 1.0095 -3.76%
2017-07-18 0 1.330 1.300 1.340 1.300 1.330 106,000 140,320 1.3238 1.031 1.007 1.039 1.007 1.031 136,774 1.0259 0.76%
2017-07-17 0 1.320 1.280 1.320 - - 0 0 - 1.023 0.992 1.023 - - 0 - -0.75%
2017-07-14 0 1.330 1.320 1.350 1.330 1.330 6,000 7,980 1.3300 1.031 1.023 1.046 1.031 1.031 7,742 1.0308 1.53%
2017-07-13 0 1.310 1.300 1.340 1.300 1.310 29,000 37,700 1.3000 1.015 1.007 1.039 1.007 1.015 37,419 1.0075 2.34%
2017-07-12 0 1.280 1.260 1.350 1.270 1.280 34,000 43,460 1.2782 0.992 0.976 1.046 0.984 0.992 43,871 0.9906 -3.76%
2017-07-11 0 1.330 1.280 1.340 1.250 1.360 262,000 351,700 1.3424 1.031 0.992 1.039 0.969 1.054 338,065 1.0403 3.10%
2017-07-10 0 1.290 1.290 1.300 1.280 1.310 268,000 347,260 1.2957 1.000 1.000 1.007 0.992 1.015 345,806 1.0042 1.57%
2017-07-07 0 1.270 1.270 1.310 1.260 1.310 40,000 51,020 1.2755 0.984 0.984 1.015 0.976 1.015 51,613 0.9885 -0.78%
2017-07-06 0 1.280 1.250 1.280 1.280 1.280 8,000 10,240 1.2800 0.992 0.969 0.992 0.992 0.992 10,323 0.9920 -1.54%
2017-07-05 0 1.300 1.260 1.300 1.310 1.330 30,000 39,700 1.3233 1.007 0.976 1.007 1.015 1.031 38,710 1.0256 1.56%
2017-07-04 0 1.280 1.260 1.280 - - 0 0 - 0.992 0.976 0.992 - - 0 - -0.78%
2017-07-03 0 1.290 1.270 1.290 1.270 1.300 52,000 67,540 1.2988 1.000 0.984 1.000 0.984 1.007 67,097 1.0066 -2.27%
2017-06-30 0 1.320 1.280 1.320 1.260 1.320 84,000 108,000 1.2857 1.023 0.992 1.023 0.976 1.023 108,387 0.9964 -2.94%
2017-06-29 0 1.360 1.300 1.380 1.360 1.360 20,000 27,200 1.3600 1.054 1.007 1.069 1.054 1.054 25,806 1.0540 9.68%
2017-06-28 0 1.240 1.240 1.280 1.240 1.280 294,000 366,640 1.2471 0.961 0.961 0.992 0.961 0.992 379,355 0.9665 -1.59%
2017-06-27 0 1.260 1.260 1.280 1.240 1.330 1,542,000 2,018,920 1.3093 0.976 0.976 0.992 0.961 1.031 1,989,677 1.0147 -6.67%
2017-06-26 0 1.350 1.340 1.360 1.340 1.360 234,000 317,600 1.3573 1.046 1.039 1.054 1.039 1.054 301,935 1.0519 -2.88%
2017-06-23 0 1.390 1.350 1.390 1.350 1.390 10,562,000 14,552,360 1.3778 1.077 1.046 1.077 1.046 1.077 13,628,387 1.0678 0.72%
2017-06-22 0 1.380 1.340 1.390 1.280 1.400 224,500 299,460 1.3339 1.069 1.039 1.077 0.992 1.085 289,677 1.0338 2.99%
2017-06-21 0 1.340 1.340 1.370 1.340 1.400 940,000 1,262,240 1.3428 1.039 1.039 1.062 1.039 1.085 1,212,903 1.0407 -3.60%
2017-06-20 0 1.390 1.350 1.390 1.300 1.390 984,000 1,329,040 1.3507 1.077 1.046 1.077 1.007 1.077 1,269,677 1.0468 0.00%
2017-06-19 0 1.390 1.380 1.410 1.360 1.410 346,000 475,500 1.3743 1.077 1.069 1.093 1.054 1.093 446,452 1.0651 -1.42%
2017-06-16 0 1.410 1.410 1.420 1.390 1.430 149,000 209,660 1.4071 1.093 1.093 1.100 1.077 1.108 192,258 1.0905 -1.40%
2017-06-15 0 1.430 1.400 1.440 1.420 1.440 158,000 225,840 1.4294 1.108 1.085 1.116 1.100 1.116 203,871 1.1078 -0.69%
2017-06-14 0 1.440 1.410 1.440 1.390 1.460 1,333,000 1,903,290 1.4278 1.116 1.093 1.116 1.077 1.132 1,720,000 1.1066 0.00%
2017-06-13 0 1.440 1.410 1.440 1.410 1.440 268,000 383,380 1.4305 1.116 1.093 1.116 1.093 1.116 345,806 1.1087 -0.69%
2017-06-12 0 1.450 1.400 1.450 1.390 1.450 598,000 846,580 1.4157 1.124 1.085 1.124 1.077 1.124 771,613 1.0972 -1.36%
2017-06-09 0 1.470 1.440 1.470 1.450 1.470 99,000 143,680 1.4513 1.139 1.116 1.139 1.124 1.139 127,742 1.1248 -1.34%
2017-06-08 0 1.490 1.450 1.490 1.440 1.500 480,000 702,220 1.4630 1.155 1.124 1.155 1.116 1.163 619,355 1.1338 -0.67%
2017-06-07 0 1.500 1.420 1.500 1.400 1.500 350,000 506,700 1.4477 1.163 1.100 1.163 1.085 1.163 451,613 1.1220 0.00%
2017-06-06 0 1.500 1.430 1.520 1.440 1.500 438,000 641,140 1.4638 1.163 1.108 1.178 1.116 1.163 565,161 1.1344 0.00%
2017-06-05 0 1.500 1.430 1.500 1.400 1.540 2,398,000 3,401,420 1.4184 1.163 1.108 1.163 1.085 1.193 3,094,194 1.0993 -1.96%
2017-06-02 0 1.530 1.520 1.540 1.490 1.580 248,500 377,545 1.5193 1.186 1.178 1.193 1.155 1.225 320,645 1.1775 -1.29%
2017-06-01 0 1.550 1.510 1.560 1.500 1.590 497,500 764,610 1.5369 1.201 1.170 1.209 1.163 1.232 641,935 1.1911 0.00%
2017-05-31 0 1.550 1.530 1.550 1.530 1.650 764,500 1,197,780 1.5667 1.201 1.186 1.201 1.186 1.279 986,452 1.2142 -4.91%
2017-05-29 0 1.630 1.560 1.630 1.490 1.650 47,010,071 70,542,766 1.5006 1.263 1.209 1.263 1.155 1.279 60,658,156 1.1630 8.67%
2017-05-26 0 1.500 1.490 1.510 1.450 1.560 504,000 754,100 1.4962 1.163 1.155 1.170 1.124 1.209 650,323 1.1596 0.67%
2017-05-25 0 1.490 1.490 1.510 1.490 1.600 1,100,000 1,723,100 1.5665 1.155 1.155 1.170 1.155 1.240 1,419,355 1.2140 -7.45%
2017-05-24 0 1.610 1.590 1.610 1.460 1.640 2,408,000 3,810,250 1.5823 1.248 1.232 1.248 1.132 1.271 3,107,097 1.2263 6.62%
2017-05-23 0 1.510 1.480 1.510 1.440 1.530 3,087,750 4,606,875 1.4920 1.170 1.147 1.170 1.116 1.186 3,984,194 1.1563 3.42%
2017-05-22 0 1.460 1.450 1.460 1.340 1.460 2,315,000 3,263,690 1.4098 1.132 1.124 1.132 1.039 1.132 2,987,097 1.0926 8.96%
2017-05-19 0 1.340 1.340 1.350 1.340 1.410 3,002,000 4,176,320 1.3912 1.039 1.039 1.046 1.039 1.093 3,873,548 1.0782 -2.90%
2017-05-18 0 1.380 1.310 1.380 1.200 1.390 2,518,000 3,399,680 1.3502 1.069 1.015 1.069 0.930 1.077 3,249,032 1.0464 10.40%
2017-05-17 0 1.250 1.220 1.230 1.210 1.400 2,516,000 3,363,620 1.3369 0.969 0.946 0.953 0.938 1.085 3,246,452 1.0361 -10.07%
2017-05-16 0 1.390 1.380 1.400 1.320 1.420 3,915,500 5,393,950 1.3776 1.077 1.069 1.085 1.023 1.100 5,052,258 1.0676 3.73%
2017-05-15 0 1.340 1.340 1.350 1.270 1.350 3,161,000 4,215,960 1.3337 1.039 1.039 1.046 0.984 1.046 4,078,710 1.0337 3.88%
2017-05-12 0 1.290 1.270 1.290 1.210 1.300 3,168,500 4,003,505 1.2635 1.000 0.984 1.000 0.938 1.007 4,088,387 0.9792 6.61%
2017-05-11 0 1.210 1.170 1.240 1.180 1.250 3,022,000 3,671,620 1.2150 0.938 0.907 0.961 0.914 0.969 3,899,355 0.9416 4.31%
2017-05-10 0 1.160 1.150 1.170 1.050 1.200 2,950,000 3,408,740 1.1555 0.899 0.891 0.907 0.814 0.930 3,806,452 0.8955 10.48%
2017-05-09 0 1.050 1.050 1.080 1.050 1.050 252,000 264,600 1.0500 0.814 0.814 0.837 0.814 0.814 325,161 0.8138 -2.78%
2017-05-08 0 1.080 1.060 1.100 1.070 1.080 108,000 116,060 1.0746 0.837 0.821 0.853 0.829 0.837 139,355 0.8328 0.00%
2017-05-05 0 1.080 1.080 1.100 1.050 1.100 328,000 351,520 1.0717 0.837 0.837 0.853 0.814 0.853 423,226 0.8306 0.93%
2017-05-04 0 1.070 1.070 1.130 - - 0 0 - 0.829 0.829 0.876 - - 0 - 0.94%
2017-05-02 0 1.060 1.060 1.100 - - 100,000 106,000 1.0600 0.821 0.821 0.853 - - 129,032 0.8215 0.00%
2017-04-28 0 1.060 1.060 1.090 1.020 1.070 330,000 346,500 1.0500 0.821 0.821 0.845 0.790 0.829 425,806 0.8138 -0.93%
2017-04-27 0 1.070 1.070 1.130 1.070 1.080 28,000 30,040 1.0729 0.829 0.829 0.876 0.829 0.837 36,129 0.8315 -0.93%
2017-04-26 0 1.080 1.070 1.120 1.080 1.100 28,000 30,320 1.0829 0.837 0.829 0.868 0.837 0.853 36,129 0.8392 0.00%
2017-04-25 0 1.080 1.070 1.080 1.070 1.090 38,000 40,920 1.0768 0.837 0.829 0.837 0.829 0.845 49,032 0.8346 0.93%
2017-04-24 0 1.070 1.070 1.100 1.060 1.080 20,000 21,360 1.0680 0.829 0.829 0.853 0.821 0.837 25,806 0.8277 1.90%
2017-04-21 0 1.050 1.050 1.080 1.050 1.080 198,000 213,720 1.0794 0.814 0.814 0.837 0.814 0.837 255,484 0.8365 -2.78%
2017-04-20 0 1.080 1.070 1.100 1.070 1.100 278,000 302,380 1.0877 0.837 0.829 0.853 0.829 0.853 358,710 0.8430 1.89%
2017-04-19 0 1.060 1.060 1.080 1.060 1.060 118,000 125,080 1.0600 0.821 0.821 0.837 0.821 0.821 152,258 0.8215 0.00%
2017-04-18 0 1.060 1.060 1.110 1.060 1.110 112,500 123,110 1.0943 0.821 0.821 0.860 0.821 0.860 145,161 0.8481 -4.50%
2017-04-13 0 1.110 1.110 1.120 1.100 1.110 100,000 110,200 1.1020 0.860 0.860 0.868 0.853 0.860 129,032 0.8541 2.78%
2017-04-12 0 1.080 1.080 1.100 1.070 1.120 290,500 316,863 1.0908 0.837 0.837 0.853 0.829 0.868 374,839 0.8453 0.00%
2017-04-11 0 1.080 1.080 1.090 1.070 1.100 464,000 503,420 1.0850 0.837 0.837 0.845 0.829 0.853 598,710 0.8408 0.00%
2017-04-10 0 1.080 1.080 1.100 1.080 1.100 714,000 774,520 1.0848 0.837 0.837 0.853 0.837 0.853 921,290 0.8407 -1.82%
2017-04-07 0 1.100 1.090 1.100 1.100 1.180 408,000 457,180 1.1205 0.853 0.845 0.853 0.853 0.914 526,452 0.8684 0.00%
2017-04-06 0 1.100 1.090 1.100 1.080 1.120 438,000 482,140 1.1008 0.853 0.845 0.853 0.837 0.868 565,161 0.8531 -1.79%
2017-04-05 0 1.120 1.120 1.150 1.110 1.200 644,000 733,420 1.1389 0.868 0.868 0.891 0.860 0.930 830,968 0.8826 -3.45%
2017-04-03 0 1.160 1.150 1.160 1.160 1.240 414,000 495,800 1.1976 0.899 0.891 0.899 0.899 0.961 534,194 0.9281 -2.52%
2017-03-31 0 1.190 1.150 1.190 1.080 1.200 1,726,000 1,970,820 1.1418 0.922 0.891 0.922 0.837 0.930 2,227,097 0.8849 4.39%
2017-03-30 0 1.140 1.140 1.150 1.050 1.180 714,000 804,780 1.1271 0.883 0.883 0.891 0.814 0.914 921,290 0.8735 -3.39%
2017-03-29 0 1.180 1.180 1.190 1.150 1.240 132,000 154,340 1.1692 0.914 0.914 0.922 0.891 0.961 170,323 0.9062 -1.67%
2017-03-28 0 1.200 1.160 1.200 1.160 1.230 444,000 528,080 1.1894 0.930 0.899 0.930 0.899 0.953 572,903 0.9218 0.00%
2017-03-27 0 1.200 1.200 1.230 1.200 1.320 704,000 887,660 1.2609 0.930 0.930 0.953 0.930 1.023 908,387 0.9772 -3.23%
2017-03-24 0 1.240 1.220 1.230 1.160 1.280 773,000 914,010 1.1824 0.961 0.946 0.953 0.899 0.992 997,419 0.9164 0.81%
2017-03-23 0 1.230 1.200 1.230 1.200 1.340 798,000 978,700 1.2264 0.953 0.930 0.953 0.930 1.039 1,029,677 0.9505 -1.60%
2017-03-22 0 1.250 1.220 1.250 1.200 1.290 790,000 975,860 1.2353 0.969 0.946 0.969 0.930 1.000 1,019,355 0.9573 1.63%
2017-03-21 0 1.230 1.220 1.230 1.210 1.260 250,000 308,920 1.2357 0.953 0.946 0.953 0.938 0.976 322,581 0.9577 -1.60%
2017-03-20 0 1.250 1.230 1.250 - - 0 0 - 0.969 0.953 0.969 - - 0 - 0.00%
2017-03-17 0 1.250 1.230 1.250 1.230 1.260 406,000 502,320 1.2372 0.969 0.953 0.969 0.953 0.976 523,871 0.9589 -0.79%
2017-03-16 0 1.260 1.250 1.260 1.210 1.300 338,950 417,490 1.2317 0.976 0.969 0.976 0.938 1.007 437,355 0.9546 5.00%
2017-03-15 0 1.200 1.200 1.250 1.200 1.260 124,000 151,060 1.2182 0.930 0.930 0.969 0.930 0.976 160,000 0.9441 -2.44%
2017-03-14 0 1.230 1.230 1.250 1.220 1.250 226,000 278,000 1.2301 0.953 0.953 0.969 0.946 0.969 291,613 0.9533 -1.60%
2017-03-13 0 1.250 1.240 1.270 1.200 1.250 70,000 87,120 1.2446 0.969 0.961 0.984 0.930 0.969 90,323 0.9645 1.63%
2017-03-10 0 1.230 1.220 1.230 1.210 1.250 546,500 671,010 1.2278 0.953 0.946 0.953 0.938 0.969 705,161 0.9516 -2.38%
2017-03-09 0 1.260 1.250 1.260 1.230 1.260 280,000 349,240 1.2473 0.976 0.969 0.976 0.953 0.976 361,290 0.9666 -0.79%
2017-03-08 0 1.270 1.250 1.280 1.240 1.290 1,890,000 2,398,220 1.2689 0.984 0.969 0.992 0.961 1.000 2,438,710 0.9834 1.60%
2017-03-07 0 1.250 1.250 1.260 1.180 1.330 4,132,000 5,254,560 1.2717 0.969 0.969 0.976 0.914 1.031 5,331,613 0.9855 5.93%
2017-03-06 0 1.180 1.180 1.210 1.170 1.220 1,330,000 1,577,520 1.1861 0.914 0.914 0.938 0.907 0.946 1,716,129 0.9192 -5.60%
2017-03-03 0 1.250 1.240 1.250 1.200 1.260 416,000 510,900 1.2281 0.969 0.961 0.969 0.930 0.976 536,774 0.9518 -1.57%
2017-03-02 0 1.270 1.270 1.280 1.140 1.300 2,326,500 2,890,095 1.2423 0.984 0.984 0.992 0.883 1.007 3,001,935 0.9627 10.43%
2017-03-01 0 1.150 1.130 1.160 1.080 1.160 397,500 447,950 1.1269 0.891 0.876 0.899 0.837 0.899 512,903 0.8734 0.88%
2017-02-28 0 1.140 1.140 1.150 1.140 1.160 170,000 194,380 1.1434 0.883 0.883 0.891 0.883 0.899 219,355 0.8861 -0.87%
2017-02-27 0 1.150 1.150 1.180 1.130 1.150 242,000 277,280 1.1458 0.891 0.891 0.914 0.876 0.891 312,258 0.8880 1.77%
2017-02-24 0 1.130 1.120 1.160 1.080 1.180 740,000 838,380 1.1329 0.876 0.868 0.899 0.837 0.914 954,839 0.8780 0.89%
2017-02-23 0 1.120 1.120 1.130 1.100 1.250 1,504,000 1,773,140 1.1789 0.868 0.868 0.876 0.853 0.969 1,940,645 0.9137 -6.67%
2017-02-22 0 1.200 1.140 1.190 1.140 1.250 704,000 826,180 1.1736 0.930 0.883 0.922 0.883 0.969 908,387 0.9095 1.69%
2017-02-21 0 1.180 1.180 1.200 1.150 1.220 157,000 184,970 1.1782 0.914 0.914 0.930 0.891 0.946 202,581 0.9131 2.61%
2017-02-20 0 1.150 1.140 1.210 1.150 1.220 422,000 493,540 1.1695 0.891 0.883 0.938 0.891 0.946 544,516 0.9064 -5.74%
2017-02-17 0 1.220 1.170 1.220 1.170 1.230 74,500 89,205 1.1974 0.946 0.907 0.946 0.907 0.953 96,129 0.9280 -1.61%
2017-02-16 0 1.240 1.210 1.240 1.180 1.280 436,000 531,720 1.2195 0.961 0.938 0.961 0.914 0.992 562,581 0.9451 1.64%
2017-02-15 0 1.220 1.210 1.230 1.190 1.350 906,000 1,125,320 1.2421 0.946 0.938 0.953 0.922 1.046 1,169,032 0.9626 -2.40%
2017-02-14 0 1.250 1.230 1.250 1.090 1.280 3,494,000 4,291,620 1.2283 0.969 0.953 0.969 0.845 0.992 4,508,387 0.9519 16.82%
2017-02-13 0 1.070 1.060 1.080 1.050 1.090 166,000 179,700 1.0825 0.829 0.821 0.837 0.814 0.845 214,194 0.8390 0.94%
2017-02-10 0 1.060 1.060 1.070 1.060 1.120 66,000 70,560 1.0691 0.821 0.821 0.829 0.821 0.868 85,161 0.8285 0.95%
2017-02-09 0 1.050 1.050 1.070 1.050 1.090 172,000 183,760 1.0684 0.814 0.814 0.829 0.814 0.845 221,935 0.8280 -0.94%
2017-02-08 0 1.060 1.060 1.080 1.020 1.090 610,000 646,300 1.0595 0.821 0.821 0.837 0.790 0.845 787,097 0.8211 0.00%
2017-02-07 0 1.060 1.060 1.090 1.030 1.090 193,000 204,960 1.0620 0.821 0.821 0.845 0.798 0.845 249,032 0.8230 0.95%
2017-02-06 0 1.050 1.050 1.070 1.040 1.110 422,000 450,340 1.0672 0.814 0.814 0.829 0.806 0.860 544,516 0.8270 -1.87%
2017-02-03 0 1.070 1.050 1.070 1.050 1.110 392,000 422,680 1.0783 0.829 0.814 0.829 0.814 0.860 505,806 0.8357 1.90%
2017-02-02 0 1.050 1.050 1.060 1.020 1.050 166,000 170,020 1.0242 0.814 0.814 0.821 0.790 0.814 214,194 0.7938 -1.87%
2017-02-01 0 1.070 1.010 1.070 - - 0 0 - 0.829 0.783 0.829 - - 0 - -0.93%
2017-01-27 0 1.080 1.020 1.080 1.020 1.080 160,000 166,480 1.0405 0.837 0.790 0.837 0.790 0.837 206,452 0.8064 -0.92%
2017-01-26 0 1.090 1.050 1.090 1.040 1.140 1,178,000 1,245,600 1.0574 0.845 0.814 0.845 0.806 0.883 1,520,000 0.8195 0.00%
2017-01-25 0 1.090 1.090 1.100 1.080 1.170 504,500 557,800 1.1056 0.845 0.845 0.853 0.837 0.907 650,968 0.8569 -4.39%
2017-01-24 0 1.140 1.110 1.140 1.080 1.210 300,000 343,460 1.1449 0.883 0.860 0.883 0.837 0.938 387,097 0.8873 -4.20%
2017-01-23 0 1.190 1.150 1.190 1.150 1.200 102,000 119,760 1.1741 0.922 0.891 0.922 0.891 0.930 131,613 0.9099 3.48%
2017-01-20 0 1.150 1.120 1.150 1.110 1.200 550,000 633,740 1.1523 0.891 0.868 0.891 0.860 0.930 709,677 0.8930 -1.71%
2017-01-19 0 1.170 1.120 1.170 1.100 1.170 378,000 424,480 1.1230 0.907 0.868 0.907 0.853 0.907 487,742 0.8703 -0.85%
2017-01-18 0 1.180 1.130 1.180 1.130 1.180 262,000 300,260 1.1460 0.914 0.876 0.914 0.876 0.914 338,065 0.8882 1.72%
2017-01-17 0 1.160 1.120 1.160 1.120 1.250 794,000 925,940 1.1662 0.899 0.868 0.899 0.868 0.969 1,024,516 0.9038 -0.85%
2017-01-16 0 1.170 1.160 1.180 1.150 1.210 782,000 918,480 1.1745 0.907 0.899 0.914 0.891 0.938 1,009,032 0.9103 -2.50%
2017-01-13 0 1.200 1.210 1.240 1.200 1.280 280,000 344,260 1.2295 0.930 0.938 0.961 0.930 0.992 361,290 0.9529 -0.83%
2017-01-12 0 1.210 1.190 1.220 1.190 1.300 785,000 966,248 1.2309 0.938 0.922 0.946 0.922 1.007 1,012,903 0.9539 -4.72%
2017-01-11 0 1.270 1.260 1.270 1.250 1.320 927,000 1,193,860 1.2879 0.984 0.976 0.984 0.969 1.023 1,196,129 0.9981 -0.78%
2017-01-10 0 1.280 1.260 1.280 1.200 1.370 3,605,000 4,669,160 1.2952 0.992 0.976 0.992 0.930 1.062 4,651,613 1.0038 9.40%
2017-01-09 0 1.170 1.150 1.170 1.110 1.250 2,338,000 2,725,200 1.1656 0.907 0.891 0.907 0.860 0.969 3,016,774 0.9033 5.41%
2017-01-06 0 1.110 1.090 1.120 1.060 1.120 268,000 293,260 1.0943 0.860 0.845 0.868 0.821 0.868 345,806 0.8480 -1.77%
2017-01-05 0 1.130 1.100 1.130 1.100 1.170 388,000 440,540 1.1354 0.876 0.853 0.876 0.853 0.907 500,645 0.8799 1.80%
2017-01-04 0 1.110 1.110 1.120 1.030 1.170 318,000 348,220 1.0950 0.860 0.860 0.868 0.798 0.907 410,323 0.8486 -1.77%
2017-01-03 0 1.130 1.070 1.130 - - 0 0 - 0.876 0.829 0.876 - - 0 - -0.88%
2016-12-30 0 1.140 1.120 1.150 1.140 1.190 110,000 126,780 1.1525 0.883 0.868 0.891 0.883 0.922 141,935 0.8932 1.79%
2016-12-29 0 1.120 1.090 1.120 1.060 1.120 448,000 485,520 1.0838 0.868 0.845 0.868 0.821 0.868 578,065 0.8399 -0.88%
2016-12-28 0 1.130 1.120 1.130 1.010 1.160 176,000 195,700 1.1119 0.876 0.868 0.876 0.783 0.899 227,097 0.8617 -1.74%
2016-12-23 0 1.150 1.110 1.160 1.110 1.160 716,000 800,520 1.1180 0.891 0.860 0.899 0.860 0.899 923,871 0.8665 -1.71%
2016-12-22 0 1.170 1.130 1.170 1.100 1.200 810,000 913,220 1.1274 0.907 0.876 0.907 0.853 0.930 1,045,161 0.8738 2.63%
2016-12-21 0 1.140 1.140 1.180 1.030 1.230 5,711,000 6,432,280 1.1263 0.883 0.883 0.914 0.798 0.953 7,369,032 0.8729 1.79%
2016-12-20 0 1.120 1.100 1.120 1.090 1.220 2,736,000 3,120,320 1.1405 0.868 0.853 0.868 0.845 0.946 3,530,323 0.8839 -4.27%
2016-12-19 0 1.170 1.140 1.170 1.060 1.340 8,170,500 9,386,045 1.1488 0.907 0.883 0.907 0.821 1.039 10,542,581 0.8903 -6.40%
2016-12-16 0 1.250 1.260 1.270 0.750 1.420 34,736,000 43,282,329 1.2460 0.969 0.976 0.984 0.581 1.100 44,820,645 0.9657 64.47%
2016-12-15 0 0.760 0.720 0.780 0.760 0.760 200,000 152,000 0.7600 0.589 0.558 0.604 0.589 0.589 258,065 0.5890 -1.30%
2016-12-14 0 0.770 0.740 0.770 0.770 0.770 14,000 10,780 0.7700 0.597 0.574 0.597 0.597 0.597 18,065 0.5968 0.00%
2016-12-13 0 0.770 0.730 0.770 0.710 0.780 140,000 104,400 0.7457 0.597 0.566 0.597 0.550 0.604 180,645 0.5779 4.05%
2016-12-12 0 0.740 0.730 0.760 0.740 0.760 332,000 251,820 0.7585 0.574 0.566 0.589 0.574 0.589 428,387 0.5878 -1.33%
2016-12-09 0 0.750 0.720 0.750 0.700 0.750 524,000 376,060 0.7177 0.581 0.558 0.581 0.542 0.581 676,129 0.5562 2.74%
2016-12-08 0 0.730 0.720 0.740 0.710 0.770 1,210,000 894,000 0.7388 0.566 0.558 0.574 0.550 0.597 1,561,290 0.5726 -2.67%
2016-12-07 0 0.750 0.720 0.750 0.720 0.820 1,338,000 1,002,380 0.7492 0.581 0.558 0.581 0.558 0.635 1,726,452 0.5806 -7.41%
2016-12-06 0 0.810 0.810 0.830 0.800 0.830 830,000 670,920 0.8083 0.628 0.628 0.643 0.620 0.643 1,070,968 0.6265 -5.81%
2016-12-05 0 0.860 0.820 0.860 0.800 0.860 128,000 103,860 0.8114 0.667 0.635 0.667 0.620 0.667 165,161 0.6288 0.00%
2016-12-02 0 0.860 0.830 0.880 - - 1,000 800 0.8000 0.667 0.643 0.682 - - 1,290 0.6200 0.00%
2016-12-01 0 0.860 0.830 0.860 0.850 0.900 182,000 157,560 0.8657 0.667 0.643 0.667 0.659 0.697 234,839 0.6709 4.88%
2016-11-30 0 0.820 0.820 0.830 0.810 0.840 646,000 530,540 0.8213 0.635 0.635 0.643 0.628 0.651 833,548 0.6365 -3.53%
2016-11-29 0 0.850 0.820 0.850 - - 0 0 - 0.659 0.635 0.659 - - 0 - -1.16%
2016-11-28 0 0.860 0.820 0.870 - - 0 0 - 0.667 0.635 0.674 - - 0 - 0.00%
2016-11-25 0 0.860 0.830 0.860 0.860 0.860 36,000 30,960 0.8600 0.667 0.643 0.667 0.667 0.667 46,452 0.6665 2.38%
2016-11-24 0 0.840 0.840 0.850 0.830 0.840 268,000 224,720 0.8385 0.651 0.651 0.659 0.643 0.651 345,806 0.6498 0.00%
2016-11-23 0 0.840 0.840 0.850 0.830 0.850 498,000 418,680 0.8407 0.651 0.651 0.659 0.643 0.659 642,581 0.6516 -1.18%
2016-11-22 0 0.850 0.840 0.860 0.830 0.870 1,128,000 950,100 0.8423 0.659 0.651 0.667 0.643 0.674 1,455,484 0.6528 -4.49%
2016-11-21 0 0.890 0.870 0.900 0.870 0.900 74,000 64,880 0.8768 0.690 0.674 0.697 0.674 0.697 95,484 0.6795 -1.11%
2016-11-18 0 0.900 0.870 0.900 0.800 0.910 327,000 278,790 0.8526 0.697 0.674 0.697 0.620 0.705 421,935 0.6607 8.43%
2016-11-17 0 0.830 0.830 0.850 0.830 0.860 215,500 182,695 0.8478 0.643 0.643 0.659 0.643 0.667 278,065 0.6570 -3.49%
2016-11-16 0 0.860 0.850 0.880 0.860 0.900 268,000 234,100 0.8735 0.667 0.659 0.682 0.667 0.697 345,806 0.6770 0.00%
2016-11-15 0 0.860 0.850 0.860 0.850 0.870 545,500 468,145 0.8582 0.667 0.659 0.667 0.659 0.674 703,871 0.6651 -3.37%
2016-11-14 0 0.890 0.870 0.890 0.850 0.970 1,496,000 1,320,560 0.8827 0.690 0.674 0.690 0.659 0.752 1,930,323 0.6841 -8.25%
2016-11-11 0 0.970 0.950 0.970 0.930 1.000 722,000 684,560 0.9481 0.752 0.736 0.752 0.721 0.775 931,613 0.7348 -3.00%
2016-11-10 0 1.000 1.000 1.010 1.000 1.090 44,000 47,600 1.0818 0.775 0.775 0.783 0.775 0.845 56,774 0.8384 -0.99%
2016-11-09 0 1.010 0.990 1.010 0.970 1.020 350,000 348,040 0.9944 0.783 0.767 0.783 0.752 0.790 451,613 0.7707 -1.94%
2016-11-08 0 1.030 1.030 1.070 1.010 1.040 72,000 73,180 1.0164 0.798 0.798 0.829 0.783 0.806 92,903 0.7877 -3.74%
2016-11-07 0 1.070 1.050 1.100 1.050 1.100 236,500 252,420 1.0673 0.829 0.814 0.853 0.814 0.853 305,161 0.8272 5.94%
2016-11-04 0 1.010 1.000 1.040 0.970 1.090 242,000 252,800 1.0446 0.783 0.775 0.806 0.752 0.845 312,258 0.8096 -4.72%
2016-11-03 0 1.060 1.050 1.070 1.060 1.100 160,000 170,840 1.0678 0.821 0.814 0.829 0.821 0.853 206,452 0.8275 0.00%
2016-11-02 0 1.060 1.020 1.060 1.060 1.100 104,000 112,680 1.0835 0.821 0.790 0.821 0.821 0.853 134,194 0.8397 -3.64%
2016-11-01 0 1.100 1.060 1.100 - - 0 0 - 0.853 0.821 0.853 - - 0 - 0.00%
2016-10-31 0 1.100 1.060 1.100 1.050 1.110 174,000 187,840 1.0795 0.853 0.821 0.853 0.814 0.860 224,516 0.8366 3.77%
2016-10-28 0 1.060 1.060 1.100 1.040 1.120 624,500 681,380 1.0911 0.821 0.821 0.853 0.806 0.868 805,806 0.8456 -1.85%
2016-10-27 0 1.080 1.060 1.100 0.940 1.130 2,518,000 2,621,500 1.0411 0.837 0.821 0.853 0.728 0.876 3,249,032 0.8069 12.50%
2016-10-26 0 0.960 0.940 0.970 0.940 0.980 1,626,000 1,553,140 0.9552 0.744 0.728 0.752 0.728 0.760 2,098,065 0.7403 4.35%
2016-10-25 0 0.920 0.900 0.920 0.900 0.920 168,000 151,240 0.9002 0.713 0.697 0.713 0.697 0.713 216,774 0.6977 2.22%
2016-10-24 0 0.900 0.900 0.910 0.880 0.910 150,500 134,915 0.8964 0.697 0.697 0.705 0.682 0.705 194,194 0.6947 -2.17%
2016-10-20 0 0.920 0.920 0.950 0.910 0.930 494,000 452,120 0.9152 0.713 0.713 0.736 0.705 0.721 637,419 0.7093 -2.13%
2016-10-19 0 0.940 0.930 0.940 0.900 0.950 302,000 279,440 0.9253 0.728 0.721 0.728 0.697 0.736 389,677 0.7171 1.08%
2016-10-18 0 0.930 0.930 0.950 0.900 0.980 470,000 440,500 0.9372 0.721 0.721 0.736 0.697 0.760 606,452 0.7264 -5.10%
2016-10-17 0 0.980 0.950 0.980 0.980 0.990 83,000 81,980 0.9877 0.760 0.736 0.760 0.760 0.767 107,097 0.7655 1.03%
2016-10-14 0 0.970 0.950 0.980 0.960 0.990 304,000 297,260 0.9778 0.752 0.736 0.760 0.744 0.767 392,258 0.7578 1.04%
2016-10-13 0 0.960 0.960 0.980 0.950 1.000 386,000 369,520 0.9573 0.744 0.744 0.760 0.736 0.775 498,065 0.7419 -3.03%
2016-10-12 0 0.990 0.980 0.990 0.930 1.000 560,000 538,340 0.9613 0.767 0.760 0.767 0.721 0.775 722,581 0.7450 -1.00%
2016-10-11 0 1.000 0.990 1.000 0.990 1.110 562,000 571,100 1.0162 0.775 0.767 0.775 0.767 0.860 725,161 0.7875 -8.26%
2016-10-07 0 1.090 1.090 1.120 1.030 1.180 823,500 895,030 1.0869 0.845 0.845 0.868 0.798 0.914 1,062,581 0.8423 -6.03%
2016-10-06 0 1.160 1.150 1.160 1.010 1.160 2,626,500 2,838,190 1.0806 0.899 0.891 0.899 0.783 0.899 3,389,032 0.8375 14.85%
2016-10-05 0 1.010 1.000 1.020 0.850 1.010 2,726,000 2,550,000 0.9354 0.783 0.775 0.790 0.659 0.783 3,517,419 0.7250 12.22%
2016-10-04 0 0.900 0.890 0.900 0.840 0.910 705,500 620,600 0.8797 0.697 0.690 0.697 0.651 0.705 910,323 0.6817 8.43%
2016-10-03 0 0.830 0.810 0.840 0.800 0.830 110,000 89,260 0.8115 0.643 0.628 0.651 0.620 0.643 141,935 0.6289 3.75%
2016-09-30 0 0.800 0.760 0.800 0.740 0.810 1,242,500 988,660 0.7957 0.620 0.589 0.620 0.574 0.628 1,603,226 0.6167 6.67%
2016-09-29 0 0.750 0.740 0.770 0.740 0.750 200,000 149,600 0.7480 0.581 0.574 0.597 0.574 0.581 258,065 0.5797 1.35%
2016-09-28 0 0.740 0.730 0.750 0.710 0.740 372,500 268,220 0.7201 0.574 0.566 0.581 0.550 0.574 480,645 0.5580 0.00%
2016-09-27 0 0.740 0.730 0.770 - - 0 0 - 0.574 0.566 0.597 - - 0 - 0.00%
2016-09-26 0 0.740 0.740 0.750 0.730 0.740 124,000 91,520 0.7381 0.574 0.574 0.581 0.566 0.574 160,000 0.5720 0.00%
2016-09-23 0 0.740 0.740 0.780 0.730 0.740 87,000 64,240 0.7384 0.574 0.574 0.604 0.566 0.574 112,258 0.5723 0.00%
2016-09-22 0 0.740 0.740 0.760 0.730 0.750 276,000 204,880 0.7423 0.574 0.574 0.589 0.566 0.581 356,129 0.5753 -1.33%
2016-09-21 0 0.750 0.750 0.780 0.740 0.790 62,000 46,080 0.7432 0.581 0.581 0.604 0.574 0.612 80,000 0.5760 1.35%
2016-09-20 0 0.740 0.740 0.780 0.740 0.770 64,000 48,120 0.7519 0.574 0.574 0.604 0.574 0.597 82,581 0.5827 -1.33%
2016-09-19 0 0.750 0.750 0.770 0.710 0.770 304,000 224,080 0.7371 0.581 0.581 0.597 0.550 0.597 392,258 0.5713 2.74%
2016-09-15 0 0.730 0.720 0.740 0.720 0.730 20,000 14,500 0.7250 0.566 0.558 0.574 0.558 0.566 25,806 0.5619 -2.67%
2016-09-14 0 0.750 0.740 0.750 0.740 0.760 286,000 214,040 0.7484 0.581 0.574 0.581 0.574 0.589 369,032 0.5800 1.35%
2016-09-13 0 0.740 0.740 0.790 - - 0 0 - 0.574 0.574 0.612 - - 0 - 0.00%
2016-09-12 0 0.740 0.730 0.760 0.720 0.750 256,000 188,000 0.7344 0.574 0.566 0.589 0.558 0.581 330,323 0.5691 -3.90%
2016-09-09 0 0.770 0.760 0.790 0.750 0.800 286,000 223,300 0.7808 0.597 0.589 0.612 0.581 0.620 369,032 0.6051 -2.53%
2016-09-08 0 0.790 0.770 0.790 0.720 0.820 460,000 348,600 0.7578 0.612 0.597 0.612 0.558 0.635 593,548 0.5873 -3.66%
2016-09-07 0 0.820 0.740 0.820 - - 0 0 - 0.635 0.574 0.635 - - 0 - 0.00%
2016-09-06 0 0.820 0.780 0.820 - - 0 0 - 0.635 0.604 0.635 - - 0 - 0.00%
2016-09-05 0 0.820 0.770 0.820 0.770 0.840 316,500 252,715 0.7985 0.635 0.597 0.635 0.597 0.651 408,387 0.6188 6.49%
2016-09-02 0 0.770 0.730 0.770 0.690 0.780 94,000 70,080 0.7455 0.597 0.566 0.597 0.535 0.604 121,290 0.5778 0.00%
2016-09-01 0 0.770 0.750 0.770 0.770 0.770 82,500 63,510 0.7698 0.597 0.581 0.597 0.597 0.597 106,452 0.5966 0.00%
2016-08-31 0 0.770 0.730 0.770 0.770 0.790 102,000 80,540 0.7896 0.597 0.566 0.597 0.597 0.612 131,613 0.6119 0.00%
2016-08-30 0 0.770 0.710 0.780 0.750 0.770 202,000 152,780 0.7563 0.597 0.550 0.604 0.581 0.597 260,645 0.5862 2.67%
2016-08-29 0 0.750 0.710 0.760 - - 0 0 - 0.581 0.550 0.589 - - 0 - 0.00%
2016-08-26 0 0.750 0.750 0.780 0.750 0.760 119,500 89,860 0.7520 0.581 0.581 0.604 0.581 0.589 154,194 0.5828 -1.32%
2016-08-25 0 0.760 0.710 0.760 - - 500 335 0.6700 0.589 0.550 0.589 - - 645 0.5193 0.00%
2016-08-24 0 0.760 0.760 0.770 0.720 0.770 26,000 19,520 0.7508 0.589 0.589 0.597 0.558 0.597 33,548 0.5818 0.00%
2016-08-23 0 0.760 0.730 0.790 0.710 0.760 222,000 163,560 0.7368 0.589 0.566 0.612 0.550 0.589 286,452 0.5710 0.00%
2016-08-22 0 0.760 0.730 0.760 0.750 0.790 84,000 65,140 0.7755 0.589 0.566 0.589 0.581 0.612 108,387 0.6010 -2.56%
2016-08-19 0 0.780 0.740 0.800 0.700 0.800 478,000 365,080 0.7638 0.604 0.574 0.620 0.542 0.620 616,774 0.5919 11.43%
2016-08-18 0 0.700 0.670 0.700 0.680 0.700 40,000 27,440 0.6860 0.542 0.519 0.542 0.527 0.542 51,613 0.5317 2.94%
2016-08-17 0 0.680 0.670 0.680 0.680 0.680 32,000 21,760 0.6800 0.527 0.519 0.527 0.527 0.527 41,290 0.5270 0.00%
2016-08-16 0 0.680 0.680 0.690 0.650 0.700 453,500 307,330 0.6777 0.527 0.527 0.535 0.504 0.542 585,161 0.5252 -5.56%
2016-08-15 0 0.720 0.700 0.720 0.720 0.720 320,000 230,400 0.7200 0.558 0.542 0.558 0.558 0.558 412,903 0.5580 0.00%
2016-08-12 0 0.720 0.700 0.720 - - 0 0 - 0.558 0.542 0.558 - - 0 - 0.00%
2016-08-11 0 0.720 0.700 0.720 - - 0 0 - 0.558 0.542 0.558 - - 0 - -1.37%
2016-08-10 0 0.730 0.710 0.730 - - 0 0 - 0.566 0.550 0.566 - - 0 - 0.00%
2016-08-09 0 0.730 0.700 0.730 0.730 0.730 60,000 43,800 0.7300 0.566 0.542 0.566 0.566 0.566 77,419 0.5658 1.39%
2016-08-08 0 0.720 0.710 0.720 0.720 0.720 8,000 5,760 0.7200 0.558 0.550 0.558 0.558 0.558 10,323 0.5580 0.00%
2016-08-05 0 0.720 0.690 0.720 - - 0 0 - 0.558 0.535 0.558 - - 0 - 0.00%
2016-08-04 0 0.720 0.690 0.720 0.710 0.730 50,000 35,880 0.7176 0.558 0.535 0.558 0.550 0.566 64,516 0.5561 1.41%
2016-08-03 0 0.710 0.690 0.710 0.700 0.730 229,500 162,450 0.7078 0.550 0.535 0.550 0.542 0.566 296,129 0.5486 -2.74%
2016-08-01 0 0.730 0.690 0.730 0.690 0.730 152,000 104,960 0.6905 0.566 0.535 0.566 0.535 0.566 196,129 0.5352 -1.35%
2016-07-29 0 0.740 0.700 0.740 - - 0 0 - 0.574 0.542 0.574 - - 0 - -1.33%
2016-07-28 0 0.750 0.730 0.750 0.700 0.750 90,000 64,660 0.7184 0.581 0.566 0.581 0.542 0.581 116,129 0.5568 1.35%
2016-07-27 0 0.740 0.710 0.750 0.720 0.740 82,000 59,440 0.7249 0.574 0.550 0.581 0.558 0.574 105,806 0.5618 -1.33%
2016-07-26 0 0.750 0.710 0.750 0.740 0.750 50,000 37,100 0.7420 0.581 0.550 0.581 0.574 0.581 64,516 0.5751 1.35%
2016-07-25 0 0.740 0.730 0.740 0.730 0.740 259,000 191,080 0.7378 0.574 0.566 0.574 0.566 0.574 334,194 0.5718 -1.33%
2016-07-22 0 0.750 0.720 0.750 0.700 0.750 272,000 196,420 0.7221 0.581 0.558 0.581 0.542 0.581 350,968 0.5597 0.00%
2016-07-21 0 0.750 0.740 0.750 0.750 0.750 90,000 67,500 0.7500 0.581 0.574 0.581 0.581 0.581 116,129 0.5813 0.00%
2016-07-20 0 0.750 0.740 0.750 - - 0 0 - 0.581 0.574 0.581 - - 0 - 0.00%
2016-07-19 0 0.750 0.750 0.770 0.750 0.760 64,000 48,240 0.7538 0.581 0.581 0.597 0.581 0.589 82,581 0.5842 0.00%
2016-07-18 0 0.750 0.750 0.770 0.750 0.760 78,000 58,720 0.7528 0.581 0.581 0.597 0.581 0.589 100,645 0.5834 0.00%
2016-07-15 0 0.750 0.720 0.750 0.750 0.750 6,000 4,500 0.7500 0.581 0.558 0.581 0.581 0.581 7,742 0.5813 0.00%
2016-07-14 0 0.750 0.740 0.760 0.750 0.760 148,000 111,060 0.7504 0.581 0.574 0.589 0.581 0.589 190,968 0.5816 0.00%
2016-07-13 0 0.750 0.750 0.780 0.750 0.750 92,000 69,000 0.7500 0.581 0.581 0.604 0.581 0.581 118,710 0.5813 1.35%
2016-07-12 0 0.740 0.720 0.740 0.750 0.750 12,000 9,000 0.7500 0.574 0.558 0.574 0.581 0.581 15,484 0.5813 2.78%
2016-07-11 0 0.720 0.740 0.750 0.710 0.720 113,000 80,980 0.7166 0.558 0.574 0.581 0.550 0.558 145,806 0.5554 4.35%
2016-07-08 0 0.690 0.690 0.730 0.670 0.720 110,000 76,300 0.6936 0.535 0.535 0.566 0.519 0.558 141,935 0.5376 -5.48%
2016-07-07 0 0.730 0.670 0.730 - - 0 0 - 0.566 0.519 0.566 - - 0 - 0.00%
2016-07-06 0 0.730 0.690 0.730 - - 0 0 - 0.566 0.535 0.566 - - 0 - 0.00%
2016-07-05 0 0.730 0.700 0.730 0.710 0.740 58,000 41,240 0.7110 0.566 0.542 0.566 0.550 0.574 74,839 0.5511 1.39%
2016-07-04 0 0.720 0.700 0.720 0.680 0.750 656,000 461,680 0.7038 0.558 0.542 0.558 0.527 0.581 846,452 0.5454 -4.00%
2016-06-30 0 0.750 0.720 0.750 0.700 0.750 208,000 149,340 0.7180 0.581 0.558 0.581 0.542 0.581 268,387 0.5564 -1.32%
2016-06-29 0 0.760 0.690 0.760 - - 0 0 - 0.589 0.535 0.589 - - 0 - 0.00%
2016-06-28 0 0.760 0.700 0.760 0.730 0.780 12,000 8,860 0.7383 0.589 0.542 0.589 0.566 0.604 15,484 0.5722 4.11%
2016-06-27 0 0.730 0.670 0.750 - - 0 0 - 0.566 0.519 0.581 - - 0 - 0.00%
2016-06-24 0 0.730 0.700 0.730 0.650 0.740 368,000 263,340 0.7156 0.566 0.542 0.566 0.504 0.574 474,839 0.5546 0.00%
2016-06-23 0 0.730 0.710 0.740 0.660 0.730 148,000 104,890 0.7087 0.566 0.550 0.574 0.512 0.566 190,968 0.5493 0.00%
2016-06-22 0 0.730 0.700 0.730 0.730 0.730 180,000 131,400 0.7300 0.566 0.542 0.566 0.566 0.566 232,258 0.5658 0.00%
2016-06-21 0 0.730 0.710 0.730 0.710 0.730 314,000 227,140 0.7234 0.566 0.550 0.566 0.550 0.566 405,161 0.5606 -2.67%
2016-06-20 0 0.750 0.700 0.750 0.730 0.750 12,000 8,800 0.7333 0.581 0.542 0.581 0.566 0.581 15,484 0.5683 2.74%
2016-06-17 0 0.730 0.670 0.730 0.660 0.730 72,000 49,740 0.6908 0.566 0.519 0.566 0.512 0.566 92,903 0.5354 -2.67%
2016-06-16 0 0.750 0.700 0.750 0.700 0.760 60,000 42,920 0.7153 0.581 0.542 0.581 0.542 0.589 77,419 0.5544 -1.32%
2016-06-15 0 0.760 0.740 0.760 0.720 0.780 100,000 73,920 0.7392 0.589 0.574 0.589 0.558 0.604 129,032 0.5729 1.33%
2016-06-14 0 0.750 0.730 0.750 - - 0 0 - 0.581 0.566 0.581 - - 0 - 0.00%
2016-06-13 0 0.750 0.700 0.750 0.710 0.800 81,500 60,960 0.7480 0.581 0.542 0.581 0.550 0.620 105,161 0.5797 0.00%
2016-06-10 0 0.750 0.750 0.780 0.750 0.790 129,500 98,820 0.7631 0.581 0.581 0.604 0.581 0.612 167,097 0.5914 -5.06%
2016-06-08 0 0.790 0.760 0.790 - - 0 0 - 0.612 0.589 0.612 - - 0 - -1.25%
2016-06-07 0 0.800 0.760 0.800 0.780 0.800 42,000 32,800 0.7810 0.620 0.589 0.620 0.604 0.620 54,194 0.6052 0.00%
2016-06-06 0 0.800 0.760 0.800 0.780 0.800 60,000 47,120 0.7853 0.620 0.589 0.620 0.604 0.620 77,419 0.6086 1.27%
2016-06-03 0 0.790 0.750 0.790 0.740 0.800 255,000 194,540 0.7629 0.612 0.581 0.612 0.574 0.620 329,032 0.5912 -1.25%
2016-06-02 0 0.800 0.780 0.820 0.800 0.800 264,000 211,900 0.8027 0.620 0.604 0.635 0.620 0.620 340,645 0.6221 -1.23%
2016-06-01 0 0.810 0.790 0.810 0.800 0.810 50,000 40,300 0.8060 0.628 0.612 0.628 0.620 0.628 64,516 0.6247 2.53%
2016-05-31 0 0.790 0.780 0.790 0.800 0.810 124,000 100,400 0.8097 0.612 0.604 0.612 0.620 0.628 160,000 0.6275 -1.25%
2016-05-30 0 0.800 0.790 0.800 0.760 0.810 121,000 94,020 0.7770 0.620 0.612 0.620 0.589 0.628 156,129 0.6022 0.00%
2016-05-27 0 0.800 0.800 0.830 0.790 0.790 3,500 2,705 0.7729 0.620 0.620 0.643 0.612 0.612 4,516 0.5990 -3.61%
2016-05-26 0 0.830 0.780 0.830 0.850 0.850 50,000 42,500 0.8500 0.643 0.604 0.643 0.659 0.659 64,516 0.6588 3.75%
2016-05-25 0 0.800 0.770 0.800 0.800 0.800 22,000 17,600 0.8000 0.620 0.597 0.620 0.620 0.620 28,387 0.6200 1.27%
2016-05-24 0 0.790 0.750 0.790 0.780 0.790 28,000 22,060 0.7879 0.612 0.581 0.612 0.604 0.612 36,129 0.6106 1.28%
2016-05-23 0 0.780 0.760 0.780 0.760 0.790 68,000 52,220 0.7679 0.604 0.589 0.604 0.589 0.612 87,742 0.5952 -1.27%
2016-05-20 0 0.790 0.760 0.790 0.760 0.790 274,000 209,520 0.7647 0.612 0.589 0.612 0.589 0.612 353,548 0.5926 -3.66%
2016-05-19 0 0.820 0.760 0.820 0.800 0.830 150,000 121,540 0.8103 0.635 0.589 0.635 0.620 0.643 193,548 0.6280 3.80%
2016-05-18 0 0.790 0.760 0.800 0.760 0.790 28,000 21,460 0.7664 0.612 0.589 0.620 0.589 0.612 36,129 0.5940 0.00%
2016-05-17 0 0.790 0.810 0.820 0.770 0.800 335,000 259,860 0.7757 0.612 0.628 0.635 0.597 0.620 432,258 0.6012 -3.66%
2016-05-16 0 0.820 0.800 0.840 0.810 0.830 136,000 111,720 0.8215 0.635 0.620 0.651 0.628 0.643 175,484 0.6366 -1.20%
2016-05-13 0 0.830 0.830 0.860 0.830 0.830 56,000 46,480 0.8300 0.643 0.643 0.667 0.643 0.643 72,258 0.6433 0.00%
2016-05-12 0 0.830 0.830 0.930 0.820 0.850 456,000 380,620 0.8347 0.643 0.643 0.721 0.635 0.659 588,387 0.6469 -1.19%
2016-05-11 0 0.840 0.830 0.850 0.830 0.850 582,000 489,720 0.8414 0.651 0.643 0.659 0.643 0.659 750,968 0.6521 -1.18%
2016-05-10 0 0.850 0.850 0.870 0.840 0.980 256,000 218,960 0.8553 0.659 0.659 0.674 0.651 0.760 330,323 0.6629 -3.41%
2016-05-09 0 0.880 0.880 0.930 0.880 0.880 40,000 35,200 0.8800 0.682 0.682 0.721 0.682 0.682 51,613 0.6820 0.00%
2016-05-06 0 0.880 0.880 0.910 0.880 0.930 170,000 153,180 0.9011 0.682 0.682 0.705 0.682 0.721 219,355 0.6983 -2.22%
2016-05-05 0 0.900 0.860 0.900 - - 0 0 - 0.697 0.667 0.697 - - 0 - -1.10%
2016-05-04 0 0.910 0.910 0.920 0.870 0.900 166,000 147,700 0.8898 0.705 0.705 0.713 0.674 0.697 214,194 0.6896 1.11%
2016-05-03 0 0.900 0.880 0.900 0.880 0.980 172,000 156,920 0.9123 0.697 0.682 0.697 0.682 0.760 221,935 0.7071 0.00%
2016-04-29 0 0.900 0.900 0.920 0.900 0.900 12,000 10,800 0.9000 0.697 0.697 0.713 0.697 0.697 15,484 0.6975 0.00%
2016-04-28 0 0.900 0.900 0.910 0.850 0.870 36,000 31,080 0.8633 0.697 0.697 0.705 0.659 0.674 46,452 0.6691 1.12%
2016-04-27 0 0.890 0.890 0.900 0.860 0.890 12,500 10,850 0.8680 0.690 0.690 0.697 0.667 0.690 16,129 0.6727 -1.11%
2016-04-26 0 0.900 0.860 0.900 0.890 0.900 120,000 107,500 0.8958 0.697 0.667 0.697 0.690 0.697 154,839 0.6943 -1.10%
2016-04-25 0 0.910 0.910 0.920 0.850 0.910 196,000 173,340 0.8844 0.705 0.705 0.713 0.659 0.705 252,903 0.6854 7.06%
2016-04-22 0 0.850 0.840 0.870 0.850 0.860 68,000 57,840 0.8506 0.659 0.651 0.674 0.659 0.667 87,742 0.6592 -2.30%
2016-04-21 0 0.870 0.850 0.870 0.840 0.870 34,000 29,200 0.8588 0.674 0.659 0.674 0.651 0.674 43,871 0.6656 3.57%
2016-04-20 0 0.840 0.860 0.870 0.820 0.860 244,000 202,500 0.8299 0.651 0.667 0.674 0.635 0.667 314,839 0.6432 1.20%
2016-04-19 0 0.830 0.830 0.870 0.830 0.830 30,000 24,900 0.8300 0.643 0.643 0.674 0.643 0.643 38,710 0.6433 2.47%
2016-04-18 0 0.810 0.800 0.810 0.760 0.820 570,000 447,660 0.7854 0.628 0.620 0.628 0.589 0.635 735,484 0.6087 0.00%
2016-04-15 0 0.810 0.800 0.830 0.810 0.830 62,000 50,840 0.8200 0.628 0.620 0.643 0.628 0.643 80,000 0.6355 -6.90%
2016-04-14 0 0.870 0.860 0.920 0.820 0.900 480,000 404,820 0.8434 0.674 0.667 0.713 0.635 0.697 619,355 0.6536 6.10%
2016-04-13 0 0.820 0.820 0.850 0.800 0.800 10,000 8,000 0.8000 0.635 0.635 0.659 0.620 0.620 12,903 0.6200 0.00%
2016-04-12 0 0.820 0.820 0.830 0.780 0.830 243,000 196,830 0.8100 0.635 0.635 0.643 0.604 0.643 313,548 0.6278 1.23%
2016-04-11 0 0.810 0.790 0.820 0.740 0.830 273,000 212,790 0.7795 0.628 0.612 0.635 0.574 0.643 352,258 0.6041 -2.41%
2016-04-08 0 0.830 0.840 0.900 0.800 0.900 460,000 387,015 0.8413 0.643 0.651 0.697 0.620 0.697 593,548 0.6520 -4.60%
2016-04-07 0 0.870 0.870 0.880 0.850 0.950 254,000 219,900 0.8657 0.674 0.674 0.682 0.659 0.736 327,742 0.6710 -1.14%
2016-04-06 0 0.880 0.880 0.890 0.880 0.880 294,000 258,720 0.8800 0.682 0.682 0.690 0.682 0.682 379,355 0.6820 0.00%
2016-04-05 0 0.880 0.840 0.890 0.820 0.900 60,000 52,540 0.8757 0.682 0.651 0.690 0.635 0.697 77,419 0.6786 6.02%
2016-04-01 0 0.830 0.800 0.830 0.820 0.870 138,000 114,340 0.8286 0.643 0.620 0.643 0.635 0.674 178,065 0.6421 -6.74%
2016-03-31 0 0.890 0.890 0.970 0.880 0.880 40,000 35,200 0.8800 0.690 0.690 0.752 0.682 0.682 51,613 0.6820 2.30%
2016-03-30 0 0.870 0.850 0.900 0.860 0.900 65,500 57,765 0.8819 0.674 0.659 0.697 0.667 0.697 84,516 0.6835 -3.33%
2016-03-29 0 0.900 0.900 0.940 0.900 0.900 84,000 75,600 0.9000 0.697 0.697 0.728 0.697 0.697 108,387 0.6975 -5.26%
2016-03-24 0 0.950 0.940 0.950 0.940 0.990 308,500 295,030 0.9563 0.736 0.728 0.736 0.728 0.767 398,065 0.7412 -5.00%
2016-03-23 0 1.000 0.980 1.000 0.940 1.050 754,000 773,430 1.0258 0.775 0.760 0.775 0.728 0.814 972,903 0.7950 2.04%
2016-03-22 0 0.980 0.980 1.000 0.800 1.010 1,820,000 1,699,660 0.9339 0.760 0.760 0.775 0.620 0.783 2,348,387 0.7238 16.67%
2016-03-21 0 0.840 0.830 0.840 0.800 0.840 90,000 72,240 0.8027 0.651 0.643 0.651 0.620 0.651 116,129 0.6221 0.00%
2016-03-18 0 0.840 0.840 0.850 0.840 0.840 100,000 84,000 0.8400 0.651 0.651 0.659 0.651 0.651 129,032 0.6510 3.70%
2016-03-17 0 0.810 0.800 0.830 0.810 0.880 94,000 79,300 0.8436 0.628 0.620 0.643 0.628 0.682 121,290 0.6538 -2.41%
2016-03-16 0 0.830 0.830 0.840 0.820 0.870 642,500 540,480 0.8412 0.643 0.643 0.651 0.635 0.674 829,032 0.6519 -2.35%
2016-03-15 0 0.850 0.780 0.850 0.780 0.850 64,000 51,480 0.8044 0.659 0.604 0.659 0.604 0.659 82,581 0.6234 8.97%
2016-03-14 0 0.780 0.780 0.820 0.780 0.820 260,000 207,100 0.7965 0.604 0.604 0.635 0.604 0.635 335,484 0.6173 -2.50%
2016-03-11 0 0.800 0.780 0.800 0.770 0.810 184,000 146,120 0.7941 0.620 0.604 0.620 0.597 0.628 237,419 0.6155 9.59%
2016-03-10 0 0.730 0.730 0.750 0.730 0.800 1,252,000 956,660 0.7641 0.566 0.566 0.581 0.566 0.620 1,615,484 0.5922 -9.88%
2016-03-09 0 0.810 0.810 0.820 0.780 0.900 3,806,500 3,146,725 0.8267 0.628 0.628 0.635 0.604 0.697 4,911,613 0.6407 6.58%
2016-03-08 0 0.760 0.750 0.760 0.650 0.760 1,700,500 1,221,010 0.7180 0.589 0.581 0.589 0.504 0.589 2,194,194 0.5565 18.75%
2016-03-07 0 0.640 0.640 0.650 0.640 0.640 114,500 73,260 0.6398 0.496 0.496 0.504 0.496 0.496 147,742 0.4959 0.00%
2016-03-04 0 0.640 0.640 0.650 0.640 0.640 118,000 75,520 0.6400 0.496 0.496 0.504 0.496 0.496 152,258 0.4960 4.92%
2016-03-03 0 0.610 0.610 0.640 - - 0 0 - 0.473 0.473 0.496 - - 0 - 0.00%
2016-03-02 0 0.610 0.610 0.630 0.600 0.650 447,000 279,100 0.6244 0.473 0.473 0.488 0.465 0.504 576,774 0.4839 -3.17%
2016-03-01 0 0.630 0.620 0.630 0.630 0.650 104,000 66,580 0.6402 0.488 0.481 0.488 0.488 0.504 134,194 0.4961 -3.08%
2016-02-29 0 0.650 0.620 0.650 0.620 0.650 20,000 12,680 0.6340 0.504 0.481 0.504 0.481 0.504 25,806 0.4914 3.17%
2016-02-26 0 0.630 0.610 0.640 0.620 0.630 138,000 86,560 0.6272 0.488 0.473 0.496 0.481 0.488 178,065 0.4861 3.28%
2016-02-25 0 0.610 0.610 0.630 0.610 0.630 202,000 124,060 0.6142 0.473 0.473 0.488 0.473 0.488 260,645 0.4760 -3.17%
2016-02-24 0 0.630 0.640 0.650 0.590 0.690 4,632,500 2,899,090 0.6258 0.488 0.496 0.504 0.457 0.535 5,977,419 0.4850 -4.55%
2016-02-23 0 0.660 0.630 0.660 0.640 0.700 1,176,500 785,790 0.6679 0.512 0.488 0.512 0.496 0.542 1,518,065 0.5176 -8.33%
2016-02-22 0 0.720 0.710 0.720 0.700 0.730 390,500 281,220 0.7202 0.558 0.550 0.558 0.542 0.566 503,871 0.5581 0.00%
2016-02-19 0 0.720 0.710 0.720 0.700 0.790 1,122,000 813,260 0.7248 0.558 0.550 0.558 0.542 0.612 1,447,742 0.5617 -11.11%
2016-02-18 0 0.810 0.760 0.810 0.670 0.830 506,000 380,400 0.7518 0.628 0.589 0.628 0.519 0.643 652,903 0.5826 3.85%
2016-02-17 0 0.780 0.760 0.780 - - 0 0 - 0.604 0.589 0.604 - - 0 - 0.00%
2016-02-16 0 0.780 0.720 0.810 0.730 0.780 160,000 119,260 0.7454 0.604 0.558 0.628 0.566 0.604 206,452 0.5777 6.85%
2016-02-15 0 0.730 0.730 0.750 0.720 0.760 127,500 94,900 0.7443 0.566 0.566 0.581 0.558 0.589 164,516 0.5768 -2.67%
2016-02-12 0 0.750 0.710 0.750 0.710 0.750 200,000 143,100 0.7155 0.581 0.550 0.581 0.550 0.581 258,065 0.5545 -1.32%
2016-02-11 0 0.760 0.730 0.760 0.720 0.780 280,000 208,400 0.7443 0.589 0.566 0.589 0.558 0.604 361,290 0.5768 -1.30%
2016-02-05 0 0.770 0.720 0.790 - - 0 0 - 0.597 0.558 0.612 - - 0 - 0.00%
2016-02-04 0 0.770 0.720 0.800 0.760 0.770 28,000 21,540 0.7693 0.597 0.558 0.620 0.589 0.597 36,129 0.5962 -1.28%
2016-02-03 0 0.780 0.750 0.780 0.740 0.790 91,500 71,285 0.7791 0.604 0.581 0.604 0.574 0.612 118,065 0.6038 1.30%
2016-02-02 0 0.770 0.720 0.770 - - 0 0 - 0.597 0.558 0.597 - - 0 - 0.00%
2016-02-01 0 0.770 0.770 0.780 0.730 0.780 73,000 56,120 0.7688 0.597 0.597 0.604 0.566 0.604 94,194 0.5958 -1.28%
2016-01-29 0 0.780 0.750 0.790 0.700 0.790 734,000 536,620 0.7311 0.604 0.581 0.612 0.542 0.612 947,097 0.5666 -8.24%
2016-01-28 0 0.850 0.770 0.850 0.860 0.860 100,000 86,000 0.8600 0.659 0.597 0.659 0.667 0.667 129,032 0.6665 -1.16%
2016-01-27 0 0.860 0.770 0.880 - - 0 0 - 0.667 0.597 0.682 - - 0 - 0.00%
2016-01-26 0 0.860 0.780 0.880 - - 0 0 - 0.667 0.604 0.682 - - 0 - 0.00%
2016-01-25 0 0.860 0.810 0.860 0.810 0.860 28,000 23,020 0.8221 0.667 0.628 0.667 0.628 0.667 36,129 0.6372 4.88%
2016-01-22 0 0.820 0.800 0.820 0.780 0.820 384,000 309,380 0.8057 0.635 0.620 0.635 0.604 0.635 495,484 0.6244 1.23%
2016-01-21 0 0.810 0.790 0.820 0.800 0.860 649,000 526,060 0.8106 0.628 0.612 0.635 0.620 0.667 837,419 0.6282 -4.71%
2016-01-20 0 0.850 0.840 0.850 0.820 0.890 450,000 387,295 0.8607 0.659 0.651 0.659 0.635 0.690 580,645 0.6670 -4.49%
2016-01-19 0 0.890 0.850 0.890 0.840 0.900 228,500 196,850 0.8615 0.690 0.659 0.690 0.651 0.697 294,839 0.6677 -1.11%
2016-01-18 0 0.900 0.860 0.910 0.860 0.920 169,000 153,900 0.9107 0.697 0.667 0.705 0.667 0.713 218,065 0.7058 2.27%
2016-01-15 0 0.880 0.820 0.880 0.850 0.900 178,000 157,940 0.8873 0.682 0.635 0.682 0.659 0.697 229,677 0.6877 0.00%
2016-01-14 0 0.880 0.870 0.910 0.800 0.900 499,000 441,840 0.8855 0.682 0.674 0.705 0.620 0.697 643,871 0.6862 0.00%
2016-01-13 0 0.880 0.880 0.900 0.880 0.920 446,000 401,080 0.8993 0.682 0.682 0.697 0.682 0.713 575,484 0.6969 -4.35%
2016-01-12 0 0.920 0.900 0.930 0.850 0.930 302,000 278,800 0.9232 0.713 0.697 0.721 0.659 0.721 389,677 0.7155 0.00%
2016-01-11 0 0.920 0.920 0.970 0.920 0.970 20,000 18,540 0.9270 0.713 0.713 0.752 0.713 0.752 25,806 0.7184 -2.13%
2016-01-08 0 0.940 0.920 0.960 0.900 1.000 814,000 765,200 0.9400 0.728 0.713 0.744 0.697 0.775 1,050,323 0.7285 1.08%
2016-01-07 0 0.930 0.930 0.960 0.920 0.960 200,000 188,780 0.9439 0.721 0.721 0.744 0.713 0.744 258,065 0.7315 -7.00%
2016-01-06 0 1.000 0.970 1.000 0.970 1.000 243,000 242,490 0.9979 0.775 0.752 0.775 0.752 0.775 313,548 0.7734 -0.99%
2016-01-05 0 1.010 1.010 1.060 1.000 1.030 202,000 202,840 1.0042 0.783 0.783 0.821 0.775 0.798 260,645 0.7782 -2.88%
2016-01-04 0 1.040 1.040 1.060 1.000 1.100 1,052,000 1,125,260 1.0696 0.806 0.806 0.821 0.775 0.853 1,357,419 0.8290 -0.95%
2015-12-31 0 1.050 1.050 1.080 1.020 1.080 154,000 164,540 1.0684 0.814 0.814 0.837 0.790 0.837 198,710 0.8280 0.00%
2015-12-30 0 1.050 1.050 1.060 0.960 1.090 488,000 517,180 1.0598 0.814 0.814 0.821 0.744 0.845 629,677 0.8213 2.94%
2015-12-29 0 1.020 1.020 1.040 0.990 1.040 870,000 884,910 1.0171 0.790 0.790 0.806 0.767 0.806 1,122,581 0.7883 7.37%
2015-12-28 0 0.950 0.950 0.990 0.950 1.000 184,000 179,320 0.9746 0.736 0.736 0.767 0.736 0.775 237,419 0.7553 -5.00%
2015-12-24 0 1.000 0.960 1.000 0.930 1.020 104,000 99,580 0.9575 0.775 0.744 0.775 0.721 0.790 134,194 0.7421 3.09%
2015-12-23 0 0.970 0.950 0.970 0.940 0.990 176,000 168,820 0.9592 0.752 0.736 0.752 0.728 0.767 227,097 0.7434 3.19%
2015-12-22 0 0.940 0.860 0.940 0.890 0.950 16,000 14,560 0.9100 0.728 0.667 0.728 0.690 0.736 20,645 0.7053 3.30%
2015-12-21 0 0.910 0.880 0.910 0.900 0.910 60,000 54,400 0.9067 0.705 0.682 0.705 0.697 0.705 77,419 0.7027 1.11%
2015-12-18 0 0.900 0.850 0.900 - - 0 0 - 0.697 0.659 0.697 - - 0 - 0.00%
2015-12-17 0 0.900 0.880 0.900 0.770 0.900 186,000 165,860 0.8917 0.697 0.682 0.697 0.597 0.697 240,000 0.6911 0.00%
2015-12-16 0 0.900 0.890 0.930 0.880 0.910 242,000 218,460 0.9027 0.697 0.690 0.721 0.682 0.705 312,258 0.6996 1.12%
2015-12-15 0 0.890 0.890 0.910 0.890 0.920 58,000 52,260 0.9010 0.690 0.690 0.705 0.690 0.713 74,839 0.6983 -4.30%
2015-12-14 0 0.930 0.900 0.930 0.870 0.930 793,500 701,845 0.8845 0.721 0.697 0.721 0.674 0.721 1,023,871 0.6855 -3.12%
2015-12-11 0 0.960 0.960 0.980 0.960 0.960 50,000 48,000 0.9600 0.744 0.744 0.760 0.744 0.744 64,516 0.7440 -2.04%
2015-12-10 0 0.980 0.960 0.980 0.920 1.000 793,000 771,470 0.9728 0.760 0.744 0.760 0.713 0.775 1,023,226 0.7540 2.08%
2015-12-09 0 0.960 0.940 0.960 0.920 0.970 376,000 356,060 0.9470 0.744 0.728 0.744 0.713 0.752 485,161 0.7339 -2.04%
2015-12-08 0 0.980 0.980 0.990 0.950 0.990 557,000 541,360 0.9719 0.760 0.760 0.767 0.736 0.767 718,710 0.7532 -2.00%
2015-12-07 0 1.000 0.990 1.010 0.990 1.010 292,000 292,360 1.0012 0.775 0.767 0.783 0.767 0.783 376,774 0.7760 1.01%
2015-12-04 0 0.990 0.990 1.000 0.980 1.000 134,000 132,680 0.9901 0.767 0.767 0.775 0.760 0.775 172,903 0.7674 -1.00%
2015-12-03 0 1.000 1.000 1.010 0.990 1.010 126,000 125,900 0.9992 0.775 0.775 0.783 0.767 0.783 162,581 0.7744 0.00%
2015-12-02 0 1.000 1.000 1.010 0.970 1.000 110,000 109,220 0.9929 0.775 0.775 0.783 0.752 0.775 141,935 0.7695 1.01%
2015-12-01 0 0.990 0.970 1.000 0.980 1.010 80,000 79,400 0.9925 0.767 0.752 0.775 0.760 0.783 103,226 0.7692 -2.94%
2015-11-30 0 1.020 0.990 1.020 0.970 1.020 943,500 939,165 0.9954 0.790 0.767 0.790 0.752 0.790 1,217,419 0.7714 5.15%
2015-11-27 0 0.970 0.960 0.980 0.970 1.000 1,012,000 991,620 0.9799 0.752 0.744 0.760 0.752 0.775 1,305,806 0.7594 -3.96%
2015-11-26 0 1.010 1.010 1.020 0.990 1.020 1,371,000 1,379,010 1.0058 0.783 0.783 0.790 0.767 0.790 1,769,032 0.7795 -3.81%
2015-11-25 0 1.050 1.050 1.070 1.050 1.070 310,000 328,040 1.0582 0.814 0.814 0.829 0.814 0.829 400,000 0.8201 0.00%
2015-11-24 0 1.050 1.040 1.060 1.000 1.090 1,584,500 1,662,165 1.0490 0.814 0.806 0.821 0.775 0.845 2,044,516 0.8130 -6.25%
2015-11-23 0 1.120 1.090 1.120 1.090 1.120 548,000 605,240 1.1045 0.868 0.845 0.868 0.845 0.868 707,097 0.8560 0.00%
2015-11-20 0 1.120 1.110 1.120 1.110 1.130 414,000 466,100 1.1258 0.868 0.860 0.868 0.860 0.876 534,194 0.8725 0.00%
2015-11-19 0 1.120 1.110 1.120 1.110 1.120 244,000 271,400 1.1123 0.868 0.860 0.868 0.860 0.868 314,839 0.8620 0.00%
2015-11-18 0 1.120 1.110 1.120 1.090 1.130 152,000 168,760 1.1103 0.868 0.860 0.868 0.845 0.876 196,129 0.8605 0.00%
2015-11-17 0 1.120 1.100 1.120 1.070 1.200 1,889,000 2,092,180 1.1076 0.868 0.853 0.868 0.829 0.930 2,437,419 0.8584 1.82%
2015-11-16 0 1.100 1.090 1.100 1.090 1.160 156,000 171,880 1.1018 0.853 0.845 0.853 0.845 0.899 201,290 0.8539 -5.17%
2015-11-13 0 1.160 1.140 1.160 1.130 1.160 202,000 231,440 1.1457 0.899 0.883 0.899 0.876 0.899 260,645 0.8880 2.65%
2015-11-12 0 1.130 1.130 1.150 1.130 1.140 110,000 124,980 1.1362 0.876 0.876 0.891 0.876 0.883 141,935 0.8805 -1.74%
2015-11-11 0 1.150 1.130 1.150 1.090 1.190 622,000 707,920 1.1381 0.891 0.876 0.891 0.845 0.922 802,581 0.8821 -2.54%
2015-11-10 0 1.180 1.170 1.180 1.180 1.200 189,500 228,700 1.2069 0.914 0.907 0.914 0.914 0.930 244,516 0.9353 -2.48%
2015-11-09 0 1.210 1.190 1.220 1.200 1.290 691,000 859,160 1.2434 0.938 0.922 0.946 0.930 1.000 891,613 0.9636 -0.82%
2015-11-06 0 1.220 1.210 1.220 1.140 1.250 695,500 840,930 1.2091 0.946 0.938 0.946 0.883 0.969 897,419 0.9371 4.27%
2015-11-05 0 1.170 1.150 1.180 1.100 1.220 302,000 347,060 1.1492 0.907 0.891 0.914 0.853 0.946 389,677 0.8906 2.63%
2015-11-04 0 1.140 1.140 1.150 1.090 1.170 776,000 866,080 1.1161 0.883 0.883 0.891 0.845 0.907 1,001,290 0.8650 7.55%
2015-11-03 0 1.060 1.060 1.090 1.040 1.120 855,500 926,685 1.0832 0.821 0.821 0.845 0.806 0.868 1,103,871 0.8395 -8.62%
2015-11-02 0 1.160 1.110 1.170 1.170 1.170 11,500 13,410 1.1661 0.899 0.860 0.907 0.907 0.907 14,839 0.9037 0.00%
2015-10-30 0 1.160 1.150 1.180 1.110 1.170 492,000 562,260 1.1428 0.899 0.891 0.914 0.860 0.907 634,839 0.8857 -3.33%
2015-10-29 0 1.200 1.150 1.200 1.190 1.240 538,000 662,600 1.2316 0.930 0.891 0.930 0.922 0.961 694,194 0.9545 1.69%
2015-10-28 0 1.180 1.140 1.190 1.160 1.190 80,000 93,920 1.1740 0.914 0.883 0.922 0.899 0.922 103,226 0.9099 -0.84%
2015-10-27 0 1.190 1.130 1.190 1.130 1.190 362,000 419,860 1.1598 0.922 0.876 0.922 0.876 0.922 467,097 0.8989 0.00%
2015-10-26 0 1.190 1.150 1.200 1.130 1.200 456,000 531,360 1.1653 0.922 0.891 0.930 0.876 0.930 588,387 0.9031 0.85%
2015-10-23 0 1.180 1.170 1.200 1.180 1.250 914,000 1,099,340 1.2028 0.914 0.907 0.930 0.914 0.969 1,179,355 0.9322 -2.48%
2015-10-22 0 1.210 1.210 1.230 1.190 1.260 847,000 1,032,860 1.2194 0.938 0.938 0.953 0.922 0.976 1,092,903 0.9451 -6.20%
2015-10-20 0 1.290 1.230 1.290 1.220 1.290 224,000 281,160 1.2552 1.000 0.953 1.000 0.946 1.000 289,032 0.9728 1.57%
2015-10-19 0 1.270 1.270 1.280 1.250 1.400 2,047,000 2,645,010 1.2921 0.984 0.984 0.992 0.969 1.085 2,641,290 1.0014 -9.29%
2015-10-16 0 1.400 1.400 1.420 1.400 1.480 317,500 459,965 1.4487 1.085 1.085 1.100 1.085 1.147 409,677 1.1227 -2.78%
2015-10-15 0 1.440 1.410 1.440 1.320 1.480 768,000 1,071,260 1.3949 1.116 1.093 1.116 1.023 1.147 990,968 1.0810 -1.37%
2015-10-14 0 1.460 1.460 1.500 1.460 1.520 184,000 272,920 1.4833 1.132 1.132 1.163 1.132 1.178 237,419 1.1495 -2.01%
2015-10-13 0 1.490 1.490 1.520 1.490 1.540 354,000 538,140 1.5202 1.155 1.155 1.178 1.155 1.193 456,774 1.1781 -4.49%
2015-10-12 0 1.560 1.540 1.560 1.530 1.600 856,000 1,340,600 1.5661 1.209 1.193 1.209 1.186 1.240 1,104,516 1.2137 1.96%
2015-10-09 0 1.530 1.530 1.540 1.380 1.530 2,774,000 4,179,220 1.5066 1.186 1.186 1.193 1.069 1.186 3,579,355 1.1676 11.68%
2015-10-08 0 1.370 1.320 1.370 1.290 1.390 446,000 601,980 1.3497 1.062 1.023 1.062 1.000 1.077 575,484 1.0460 0.74%
2015-10-07 0 1.360 1.310 1.360 1.260 1.380 274,000 363,260 1.3258 1.054 1.015 1.054 0.976 1.069 353,548 1.0275 2.26%
2015-10-06 0 1.330 1.290 1.330 1.290 1.380 386,000 507,540 1.3149 1.031 1.000 1.031 1.000 1.069 498,065 1.0190 -1.48%
2015-10-05 0 1.350 1.340 1.370 1.350 1.550 1,386,000 1,968,460 1.4202 1.046 1.039 1.062 1.046 1.201 1,788,387 1.1007 -10.00%
2015-10-02 0 1.500 1.500 1.510 1.250 1.600 4,910,000 7,397,960 1.5067 1.163 1.163 1.170 0.969 1.240 6,335,484 1.1677 15.38%
2015-09-30 0 1.300 1.300 1.320 1.190 1.340 2,580,000 3,310,000 1.2829 1.007 1.007 1.023 0.922 1.039 3,329,032 0.9943 8.33%
2015-09-29 0 1.200 1.200 1.210 1.070 1.200 3,479,000 4,026,380 1.1573 0.930 0.930 0.938 0.829 0.930 4,489,032 0.8969 6.19%
2015-09-25 0 1.130 1.100 1.130 1.060 1.160 1,470,500 1,629,570 1.1082 0.876 0.853 0.876 0.821 0.899 1,897,419 0.8588 4.63%
2015-09-24 0 1.080 1.080 1.100 1.070 1.100 579,000 633,180 1.0936 0.837 0.837 0.853 0.829 0.853 747,097 0.8475 -3.57%
2015-09-23 0 1.120 1.070 1.120 1.070 1.130 1,192,000 1,305,020 1.0948 0.868 0.829 0.868 0.829 0.876 1,538,065 0.8485 1.82%
2015-09-22 0 1.100 1.100 1.110 1.090 1.130 550,000 610,120 1.1093 0.853 0.853 0.860 0.845 0.876 709,677 0.8597 0.00%
2015-09-21 0 1.100 1.100 1.130 1.060 1.110 578,000 634,660 1.0980 0.853 0.853 0.876 0.821 0.860 745,806 0.8510 -1.79%
2015-09-18 0 1.120 1.110 1.130 1.120 1.140 582,000 652,400 1.1210 0.868 0.860 0.876 0.868 0.883 750,968 0.8687 1.82%
2015-09-17 0 1.100 1.090 1.100 1.080 1.120 102,000 113,340 1.1112 0.853 0.845 0.853 0.837 0.868 131,613 0.8612 -1.79%
2015-09-16 0 1.120 1.100 1.120 1.050 1.130 1,838,000 2,028,740 1.1038 0.868 0.853 0.868 0.814 0.876 2,371,613 0.8554 -3.45%
2015-09-15 0 1.160 1.130 1.160 1.100 1.230 3,160,000 3,661,840 1.1588 0.899 0.876 0.899 0.853 0.953 4,077,419 0.8981 0.00%
2015-09-14 0 1.160 1.130 1.200 1.130 1.200 290,000 334,760 1.1543 0.899 0.876 0.930 0.876 0.930 374,194 0.8946 -4.92%
2015-09-11 0 1.220 1.180 1.240 1.200 1.290 472,000 594,800 1.2602 0.946 0.914 0.961 0.930 1.000 609,032 0.9766 -0.81%
2015-09-10 0 1.230 1.180 1.240 1.090 1.230 862,000 994,140 1.1533 0.953 0.914 0.961 0.845 0.953 1,112,258 0.8938 4.59%
2015-09-09 0 1.270 1.260 1.270 1.190 1.300 1,040,000 1,278,000 1.2288 0.911 0.904 0.911 0.854 0.933 1,449,199 0.8819 0.79%
2015-09-08 0 1.260 1.200 1.300 1.050 1.260 8,944,000 9,884,740 1.1052 0.904 0.861 0.933 0.754 0.904 12,463,112 0.7931 13.51%
2015-09-07 0 1.110 1.080 1.110 1.030 1.120 154,000 166,340 1.0801 0.797 0.775 0.797 0.739 0.804 214,593 0.7751 0.00%
2015-09-04 0 1.110 1.040 1.110 1.040 1.120 280,000 296,900 1.0604 0.797 0.746 0.797 0.746 0.804 390,169 0.7610 1.83%
2015-09-02 0 1.090 1.050 1.090 1.030 1.120 5,858,000 6,428,660 1.0974 0.782 0.754 0.782 0.739 0.804 8,162,892 0.7875 -1.80%
2015-09-01 0 1.110 1.080 1.110 1.080 1.140 6,886,000 7,579,780 1.1008 0.797 0.775 0.797 0.775 0.818 9,595,370 0.7899 0.91%
2015-08-31 0 1.100 1.070 1.100 1.060 1.150 1,274,000 1,402,560 1.1009 0.789 0.768 0.789 0.761 0.825 1,775,269 0.7901 -12.70%
2015-08-28 0 1.260 1.210 1.270 1.180 1.280 452,000 551,800 1.2208 0.904 0.868 0.911 0.847 0.919 629,844 0.8761 -3.08%
2015-08-27 0 1.300 1.290 1.300 1.010 1.330 2,046,000 2,443,620 1.1943 0.933 0.926 0.933 0.725 0.954 2,851,020 0.8571 28.71%
2015-08-26 0 1.010 1.000 1.030 0.920 1.060 920,000 899,900 0.9782 0.725 0.718 0.739 0.660 0.761 1,281,984 0.7020 0.00%
2015-08-25 0 1.010 1.000 1.020 0.920 1.070 2,802,000 2,784,820 0.9939 0.725 0.718 0.732 0.660 0.768 3,904,477 0.7132 -2.88%
2015-08-24 0 1.040 1.030 1.060 1.030 1.200 2,024,000 2,234,220 1.1039 0.746 0.739 0.761 0.739 0.861 2,820,364 0.7922 -22.96%
2015-08-21 0 1.350 1.330 1.370 1.280 1.370 910,000 1,199,200 1.3178 0.969 0.954 0.983 0.919 0.983 1,268,049 0.9457 -5.59%
2015-08-20 0 1.430 1.350 1.430 1.280 1.440 756,000 1,012,540 1.3393 1.026 0.969 1.026 0.919 1.033 1,053,456 0.9612 0.70%
2015-08-19 0 1.420 1.370 1.420 1.350 1.490 1,274,000 1,793,700 1.4079 1.019 0.983 1.019 0.969 1.069 1,775,269 1.0104 -4.70%
2015-08-18 0 1.490 1.450 1.500 1.390 1.520 682,000 996,600 1.4613 1.069 1.041 1.076 0.998 1.091 950,340 1.0487 -2.61%
2015-08-17 0 1.530 1.530 1.540 1.500 1.560 560,000 854,960 1.5267 1.098 1.098 1.105 1.076 1.120 780,338 1.0956 -3.16%
2015-08-14 0 1.580 1.560 1.630 1.470 1.590 1,340,000 2,076,060 1.5493 1.134 1.120 1.170 1.055 1.141 1,867,237 1.1118 0.00%
2015-08-13 0 1.580 1.580 1.620 1.580 1.670 1,136,000 1,860,660 1.6379 1.134 1.134 1.163 1.134 1.198 1,582,971 1.1754 -5.39%
2015-08-12 0 1.670 1.580 1.670 1.580 1.740 1,034,000 1,736,840 1.6797 1.198 1.134 1.198 1.134 1.249 1,440,838 1.2054 -2.91%
2015-08-11 0 1.720 1.710 1.760 1.720 1.810 1,196,000 2,101,340 1.7570 1.234 1.227 1.263 1.234 1.299 1,666,579 1.2609 -2.27%
2015-08-10 0 1.760 1.730 1.780 1.650 1.760 316,000 541,840 1.7147 1.263 1.242 1.277 1.184 1.263 440,334 1.2305 4.14%
2015-08-07 0 1.690 1.690 1.700 1.650 1.750 624,000 1,058,100 1.6957 1.213 1.213 1.220 1.184 1.256 869,519 1.2169 3.68%
2015-08-06 0 1.630 1.610 1.640 1.600 1.670 504,000 813,280 1.6137 1.170 1.155 1.177 1.148 1.198 702,304 1.1580 -1.21%
2015-08-05 0 1.650 1.650 1.670 1.650 1.700 254,000 426,700 1.6799 1.184 1.184 1.198 1.184 1.220 353,939 1.2056 -2.94%
2015-08-04 0 1.700 1.690 1.710 1.660 1.740 408,000 687,860 1.6859 1.220 1.213 1.227 1.191 1.249 568,532 1.2099 1.80%
2015-08-03 0 1.670 1.670 1.690 1.660 1.730 358,000 602,440 1.6828 1.198 1.198 1.213 1.191 1.242 498,859 1.2076 -3.47%
2015-07-31 0 1.730 1.730 1.760 1.700 1.750 816,000 1,406,580 1.7238 1.242 1.242 1.263 1.220 1.256 1,137,064 1.2370 -1.70%
2015-07-30 0 1.760 1.720 1.770 1.710 1.900 1,032,000 1,857,260 1.7997 1.263 1.234 1.270 1.227 1.364 1,438,051 1.2915 -2.22%
2015-07-29 0 1.800 1.780 1.800 1.720 1.870 1,704,000 3,048,280 1.7889 1.292 1.277 1.292 1.234 1.342 2,374,457 1.2838 -1.10%
2015-07-28 0 1.820 1.800 1.840 1.780 1.950 2,090,000 3,858,900 1.8464 1.306 1.292 1.320 1.277 1.399 2,912,333 1.3250 -4.21%
2015-07-27 0 1.900 1.840 1.910 1.830 2.150 3,010,000 5,916,980 1.9658 1.364 1.320 1.371 1.313 1.543 4,194,316 1.4107 -12.44%
2015-07-24 0 2.170 2.150 2.180 2.110 2.260 2,842,000 6,148,160 2.1633 1.557 1.543 1.564 1.514 1.622 3,960,215 1.5525 -4.41%
2015-07-23 0 2.270 2.250 2.260 2.160 2.320 1,696,000 3,855,040 2.2730 1.629 1.615 1.622 1.550 1.665 2,363,309 1.6312 1.34%
2015-07-22 0 2.240 2.240 2.270 2.190 2.300 1,707,000 3,828,580 2.2429 1.608 1.608 1.629 1.572 1.651 2,378,637 1.6096 -2.18%
2015-07-21 0 2.290 2.290 2.300 2.080 2.370 3,262,000 7,335,560 2.2488 1.643 1.643 1.651 1.493 1.701 4,545,469 1.6138 7.51%
2015-07-20 0 2.130 2.080 2.130 2.060 2.190 1,558,000 3,330,320 2.1376 1.529 1.493 1.529 1.478 1.572 2,171,012 1.5340 0.47%
2015-07-17 0 2.120 2.110 2.150 2.000 2.190 8,981,000 19,026,520 2.1185 1.521 1.514 1.543 1.435 1.572 12,514,670 1.5203 6.00%
2015-07-16 0 2.000 2.000 2.020 1.860 2.020 3,664,000 7,168,980 1.9566 1.435 1.435 1.450 1.335 1.450 5,105,640 1.4041 6.95%
2015-07-15 0 1.870 1.870 1.880 1.850 2.100 6,590,000 12,759,220 1.9361 1.342 1.342 1.349 1.328 1.507 9,182,905 1.3895 -5.56%
2015-07-14 0 1.980 1.970 1.980 1.750 2.040 11,316,000 21,892,240 1.9346 1.421 1.414 1.421 1.256 1.464 15,768,400 1.3884 15.12%
2015-07-13 0 1.720 1.700 1.720 1.490 1.730 8,150,000 13,104,940 1.6080 1.234 1.220 1.234 1.069 1.242 11,356,704 1.1539 10.26%
2015-07-10 0 1.560 1.550 1.560 1.520 1.700 11,056,000 17,640,920 1.5956 1.120 1.112 1.120 1.091 1.220 15,406,101 1.1451 4.00%
2015-07-09 0 1.500 1.490 1.510 1.470 1.550 11,312,000 17,049,920 1.5072 1.076 1.069 1.084 1.055 1.112 15,762,826 1.0817 1.35%
2015-07-08 0 1.480 1.480 1.490 1.430 1.510 12,335,000 18,242,480 1.4789 1.062 1.062 1.069 1.026 1.084 17,188,337 1.0613 -3.27%
2015-07-07 0 1.530 1.530 1.540 1.490 1.600 3,460,000 5,333,900 1.5416 1.098 1.098 1.105 1.069 1.148 4,821,374 1.1063 0.00%
2015-07-06 0 1.530 1.530 1.540 1.490 1.830 8,254,000 13,255,420 1.6059 1.098 1.098 1.105 1.069 1.313 11,501,624 1.1525 -15.00%
2015-07-03 0 1.800 1.780 1.800 1.720 1.870 2,702,000 4,818,800 1.7834 1.292 1.277 1.292 1.234 1.342 3,765,131 1.2798 -3.74%
2015-07-02 0 1.870 1.890 1.900 1.860 2.040 3,260,000 6,369,400 1.9538 1.342 1.356 1.364 1.335 1.464 4,542,682 1.4021 0.54%
2015-06-30 0 1.860 1.850 1.900 1.670 2.040 6,562,000 12,336,220 1.8799 1.335 1.328 1.364 1.198 1.464 9,143,889 1.3491 6.90%
2015-06-29 0 1.740 1.730 1.780 1.740 1.950 4,566,000 8,239,060 1.8044 1.249 1.242 1.277 1.249 1.399 6,362,541 1.2949 -8.42%
2015-06-26 0 1.900 1.900 1.940 1.880 2.070 5,234,000 10,361,940 1.9797 1.364 1.364 1.392 1.349 1.486 7,293,373 1.4207 -4.04%
2015-06-25 0 1.980 1.980 2.040 1.980 2.170 4,458,000 9,109,680 2.0434 1.421 1.421 1.464 1.421 1.557 6,212,047 1.4665 -4.35%
2015-06-24 0 2.070 2.050 2.070 2.000 2.100 1,634,000 3,302,080 2.0209 1.486 1.471 1.486 1.435 1.507 2,276,915 1.4502 0.49%
2015-06-23 0 2.060 2.040 2.060 1.980 2.100 4,340,000 8,766,760 2.0200 1.478 1.464 1.478 1.421 1.507 6,047,619 1.4496 0.00%
2015-06-22 0 2.060 2.050 2.090 2.000 2.320 4,112,000 8,655,760 2.1050 1.478 1.471 1.500 1.435 1.665 5,729,910 1.5106 -10.43%
2015-06-19 0 2.300 2.300 2.350 2.300 2.370 726,000 1,691,080 2.3293 1.651 1.651 1.686 1.651 1.701 1,011,652 1.6716 -2.95%
2015-06-18 0 2.370 2.370 2.420 2.350 2.430 2,434,000 5,832,400 2.3962 1.701 1.701 1.737 1.686 1.744 3,391,683 1.7196 -1.66%
2015-06-17 0 2.410 2.410 2.420 2.300 2.410 1,202,000 2,838,160 2.3612 1.730 1.730 1.737 1.651 1.730 1,674,940 1.6945 5.24%
2015-06-16 0 2.290 2.290 2.300 2.210 2.390 2,872,000 6,537,200 2.2762 1.643 1.643 1.651 1.586 1.715 4,002,019 1.6335 -4.18%
2015-06-15 0 2.390 2.330 2.390 2.280 2.540 2,780,000 6,704,720 2.4118 1.715 1.672 1.715 1.636 1.823 3,873,820 1.7308 3.02%
2015-06-12 0 2.320 2.320 2.360 2.090 2.600 14,278,000 34,052,380 2.3850 1.665 1.665 1.694 1.500 1.866 19,895,831 1.7115 12.62%
2015-06-11 0 2.060 2.060 2.090 2.050 2.150 2,210,000 4,616,340 2.0888 1.478 1.478 1.500 1.471 1.543 3,079,548 1.4990 -1.90%
2015-06-10 0 2.100 2.060 2.120 1.990 2.120 3,344,000 6,907,380 2.0656 1.507 1.478 1.521 1.428 1.521 4,659,732 1.4824 1.94%
2015-06-09 0 2.060 2.060 2.080 1.950 2.190 7,392,000 14,843,180 2.0080 1.478 1.478 1.493 1.399 1.572 10,300,461 1.4410 -4.63%
2015-06-08 0 2.160 2.160 2.190 2.070 2.410 6,272,000 14,463,220 2.3060 1.550 1.550 1.572 1.486 1.730 8,739,785 1.6549 -1.82%
2015-06-05 0 2.200 2.180 2.240 2.190 2.840 11,318,000 26,736,440 2.3623 1.579 1.564 1.608 1.572 2.038 15,771,187 1.6953 -16.03%
2015-06-04 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2015-05-29 0 2.620 2.610 2.640 2.030 2.680 9,964,000 23,809,080 2.3895 1.880 1.873 1.895 1.457 1.923 13,884,442 1.7148 26.57%
2015-05-28 0 2.070 2.060 2.070 2.020 2.130 3,086,000 6,431,640 2.0841 1.486 1.478 1.486 1.450 1.529 4,300,219 1.4957 -1.43%
2015-05-27 0 2.100 2.070 2.110 2.060 2.170 1,930,000 4,057,920 2.1025 1.507 1.486 1.514 1.478 1.557 2,689,379 1.5089 -1.41%
2015-05-26 0 2.130 2.110 2.130 2.050 2.210 3,252,000 6,920,260 2.1280 1.529 1.514 1.529 1.471 1.586 4,531,534 1.5271 0.95%
2015-05-22 0 2.110 2.070 2.120 2.050 2.190 2,246,000 4,773,460 2.1253 1.514 1.486 1.521 1.471 1.572 3,129,713 1.5252 2.93%
2015-05-21 0 2.050 2.040 2.080 2.030 2.240 3,554,000 7,399,880 2.0821 1.471 1.464 1.493 1.457 1.608 4,952,359 1.4942 -3.76%
2015-05-20 0 2.130 2.120 2.130 1.990 2.350 11,967,000 26,036,090 2.1757 1.529 1.521 1.529 1.428 1.686 16,675,543 1.5613 7.04%
2015-05-19 0 1.990 1.960 1.990 1.860 2.030 4,100,000 7,876,260 1.9210 1.428 1.407 1.428 1.335 1.457 5,713,189 1.3786 1.02%
2015-05-18 0 1.970 1.970 2.000 1.960 2.030 1,808,000 3,602,060 1.9923 1.414 1.414 1.435 1.407 1.457 2,519,377 1.4297 -2.96%
2015-05-15 0 2.030 2.010 2.060 1.910 2.070 2,416,000 4,911,220 2.0328 1.457 1.442 1.478 1.371 1.486 3,366,601 1.4588 1.00%
2015-05-14 0 2.010 1.960 2.010 1.950 2.080 1,138,000 2,291,560 2.0137 1.442 1.407 1.442 1.399 1.493 1,585,758 1.4451 -2.43%
2015-05-13 0 2.060 2.040 2.070 2.000 2.080 3,744,000 7,651,360 2.0436 1.478 1.464 1.486 1.435 1.493 5,217,117 1.4666 3.52%
2015-05-12 0 1.990 1.970 2.000 1.900 2.060 3,360,000 6,702,220 1.9947 1.428 1.414 1.435 1.364 1.478 4,682,028 1.4315 2.05%
2015-05-11 0 1.950 1.950 1.970 1.900 2.090 1,234,000 2,420,820 1.9618 1.399 1.399 1.414 1.364 1.500 1,719,530 1.4078 -2.50%
2015-05-08 0 2.000 1.990 2.000 1.930 2.030 1,226,000 2,449,480 1.9979 1.435 1.428 1.435 1.385 1.457 1,708,383 1.4338 3.63%
2015-05-07 0 1.930 1.930 1.980 1.900 2.070 1,066,000 2,101,780 1.9717 1.385 1.385 1.421 1.364 1.486 1,485,429 1.4149 -6.76%
2015-05-06 0 2.070 2.020 2.080 2.010 2.110 1,935,000 3,982,300 2.0580 1.486 1.450 1.493 1.442 1.514 2,696,346 1.4769 0.98%
2015-05-05 0 2.050 2.050 2.070 2.000 2.200 1,780,000 3,675,760 2.0650 1.471 1.471 1.486 1.435 1.579 2,480,360 1.4819 -3.30%
2015-05-04 0 2.120 2.120 2.150 1.880 2.200 7,252,000 15,149,660 2.0890 1.521 1.521 1.543 1.349 1.579 10,105,376 1.4992 12.17%
2015-04-30 0 1.890 1.870 1.890 1.810 1.960 6,306,000 11,763,260 1.8654 1.356 1.342 1.356 1.299 1.407 8,787,163 1.3387 -3.57%
2015-04-29 0 1.960 1.960 1.970 1.910 2.450 17,326,000 35,681,460 2.0594 1.407 1.407 1.414 1.371 1.758 24,143,099 1.4779 -12.89%
2015-04-28 0 2.250 2.240 2.250 2.200 2.380 7,312,000 16,679,960 2.2812 1.615 1.608 1.615 1.579 1.708 10,188,984 1.6371 2.74%
2015-04-27 0 2.190 2.160 2.180 2.000 2.350 7,876,000 17,585,660 2.2328 1.572 1.550 1.564 1.435 1.686 10,974,896 1.6024 9.50%
2015-04-24 0 2.000 2.000 2.010 1.850 2.190 7,208,000 14,385,460 1.9958 1.435 1.435 1.442 1.328 1.572 10,044,064 1.4322 3.09%
2015-04-23 0 1.940 1.940 1.950 1.870 2.080 12,370,000 24,415,640 1.9738 1.392 1.392 1.399 1.342 1.493 17,237,108 1.4165 2.65%
2015-04-22 0 1.890 1.890 1.900 1.820 2.780 29,813,000 66,775,430 2.2398 1.356 1.356 1.364 1.306 1.995 41,543,241 1.6074 -18.18%
2015-04-21 0 2.310 2.290 2.300 1.650 2.360 47,066,000 94,738,550 2.0129 1.658 1.643 1.651 1.184 1.694 65,584,617 1.4445 35.09%
2015-04-20 0 1.710 1.710 1.720 1.470 1.810 38,438,000 62,858,060 1.6353 1.227 1.227 1.234 1.055 1.299 53,561,839 1.1736 37.90%
2015-04-17 0 1.240 1.220 1.240 1.200 1.290 4,084,000 5,056,480 1.2381 0.890 0.876 0.890 0.861 0.926 5,690,893 0.8885 3.33%
2015-04-16 0 1.200 1.170 1.190 1.130 1.240 2,494,000 2,996,780 1.2016 0.861 0.840 0.854 0.811 0.890 3,475,291 0.8623 5.26%
2015-04-15 0 1.140 1.130 1.150 1.130 1.170 714,000 820,420 1.1490 0.818 0.811 0.825 0.811 0.840 994,931 0.8246 0.88%
2015-04-14 0 1.130 1.130 1.150 1.120 1.250 2,952,000 3,434,520 1.1635 0.811 0.811 0.825 0.804 0.897 4,113,496 0.8349 -5.83%
2015-04-13 0 1.200 1.180 1.210 1.140 1.220 1,998,000 2,360,280 1.1813 0.861 0.847 0.868 0.818 0.876 2,784,134 0.8478 3.45%
2015-04-10 0 1.160 1.160 1.190 1.150 1.190 646,000 749,160 1.1597 0.832 0.832 0.854 0.825 0.854 900,176 0.8322 -0.85%
2015-04-09 0 1.170 1.160 1.180 1.120 1.250 2,508,000 3,003,480 1.1976 0.840 0.832 0.847 0.804 0.897 3,494,799 0.8594 1.74%
2015-04-08 0 1.150 1.150 1.180 1.140 1.220 1,466,000 1,718,580 1.1723 0.825 0.825 0.847 0.818 0.876 2,042,813 0.8413 2.68%
2015-04-02 0 1.120 1.100 1.180 1.080 1.200 5,010,000 5,728,860 1.1435 0.804 0.789 0.847 0.775 0.861 6,981,238 0.8206 4.67%
2015-04-01 0 1.070 1.070 1.090 1.040 1.110 3,964,000 4,275,100 1.0785 0.768 0.768 0.782 0.746 0.797 5,523,678 0.7740 0.00%
2015-03-31 0 1.070 1.060 1.070 1.060 1.090 304,000 325,020 1.0691 0.768 0.761 0.768 0.761 0.782 423,612 0.7673 -1.83%
2015-03-30 0 1.090 1.090 1.110 1.060 1.130 388,000 419,700 1.0817 0.782 0.782 0.797 0.761 0.811 540,663 0.7763 0.00%
2015-03-27 0 1.090 1.090 1.120 1.090 1.150 748,000 841,260 1.1247 0.782 0.782 0.804 0.782 0.825 1,042,309 0.8071 -0.91%
2015-03-26 0 1.100 1.100 1.140 1.100 1.160 670,000 762,160 1.1376 0.789 0.789 0.818 0.789 0.832 933,619 0.8164 -4.35%
2015-03-25 0 1.150 1.150 1.170 1.100 1.210 5,574,000 6,429,100 1.1534 0.825 0.825 0.840 0.789 0.868 7,767,149 0.8277 0.88%
2015-03-24 0 1.140 1.140 1.160 1.000 1.220 10,576,000 11,791,700 1.1149 0.818 0.818 0.832 0.718 0.876 14,737,239 0.8001 3.64%
2015-03-23 0 1.100 1.100 1.130 1.100 1.220 1,692,000 1,980,700 1.1706 0.789 0.789 0.811 0.789 0.876 2,357,735 0.8401 -2.65%
2015-03-20 0 1.130 1.130 1.150 1.120 1.230 266,000 301,820 1.1347 0.811 0.811 0.825 0.804 0.883 370,661 0.8143 -5.04%
2015-03-19 0 1.190 1.160 1.190 1.080 1.190 7,414,000 8,499,580 1.1464 0.854 0.832 0.854 0.775 0.854 10,331,117 0.8227 0.85%
2015-03-18 0 1.180 1.170 1.200 1.060 1.200 5,192,000 5,921,680 1.1405 0.847 0.840 0.861 0.761 0.861 7,234,847 0.8185 4.42%
2015-03-17 0 1.130 1.130 1.160 1.050 1.200 4,202,000 4,742,640 1.1287 0.811 0.811 0.832 0.754 0.861 5,855,321 0.8100 6.60%
2015-03-16 0 1.060 1.060 1.090 1.010 1.060 281,000 290,080 1.0323 0.761 0.761 0.782 0.725 0.761 391,562 0.7408 -1.85%
2015-03-13 0 1.080 1.080 1.120 1.050 1.200 1,348,000 1,563,620 1.1600 0.775 0.775 0.804 0.754 0.861 1,878,385 0.8324 -6.09%
2015-03-12 0 1.150 1.150 1.170 1.140 1.170 284,000 328,120 1.1554 0.825 0.825 0.840 0.818 0.840 395,743 0.8291 -1.71%
2015-03-11 0 1.170 1.150 1.200 1.150 1.210 268,000 314,300 1.1728 0.840 0.825 0.861 0.825 0.868 373,447 0.8416 -1.68%
2015-03-10 0 1.190 1.180 1.190 1.150 1.340 7,456,000 9,276,940 1.2442 0.854 0.847 0.854 0.825 0.962 10,389,642 0.8929 -2.46%
2015-03-09 0 1.220 1.160 1.220 1.060 1.280 6,538,000 7,586,140 1.1603 0.876 0.832 0.876 0.761 0.919 9,110,445 0.8327 9.91%
2015-03-06 0 1.110 1.080 1.110 1.080 1.150 406,000 449,040 1.1060 0.797 0.775 0.797 0.775 0.825 565,745 0.7937 0.91%
2015-03-05 0 1.100 1.060 1.100 1.000 1.150 3,438,000 3,706,560 1.0781 0.789 0.761 0.789 0.718 0.825 4,790,718 0.7737 6.80%
2015-03-04 0 1.030 1.000 1.030 1.000 1.040 368,000 377,660 1.0263 0.739 0.718 0.739 0.718 0.746 512,794 0.7365 3.00%
2015-03-03 0 1.000 1.000 1.040 1.000 1.050 540,000 553,840 1.0256 0.718 0.718 0.746 0.718 0.754 752,469 0.7360 -1.96%
2015-03-02 0 1.020 1.000 1.020 0.990 1.020 880,000 879,180 0.9991 0.732 0.718 0.732 0.710 0.732 1,226,245 0.7170 2.00%
2015-02-27 0 1.000 1.000 1.050 0.980 1.060 802,000 820,780 1.0234 0.718 0.718 0.754 0.703 0.761 1,117,555 0.7344 0.00%
2015-02-26 0 1.000 1.000 1.020 0.980 1.040 314,000 319,320 1.0169 0.718 0.718 0.732 0.703 0.746 437,547 0.7298 0.00%
2015-02-25 0 1.000 1.000 1.010 1.000 1.010 40,000 40,360 1.0090 0.718 0.718 0.725 0.718 0.725 55,738 0.7241 -3.85%
2015-02-24 0 1.040 1.010 1.040 1.000 1.040 581,000 590,620 1.0166 0.746 0.725 0.746 0.718 0.746 809,601 0.7295 1.96%
2015-02-23 0 1.020 1.020 1.030 1.010 1.050 220,000 224,000 1.0182 0.732 0.732 0.739 0.725 0.754 306,561 0.7307 -0.97%
2015-02-18 0 1.030 1.000 1.040 1.000 1.030 120,000 121,160 1.0097 0.739 0.718 0.746 0.718 0.739 167,215 0.7246 5.10%
2015-02-17 0 0.980 0.980 1.000 0.890 1.040 5,790,000 5,363,780 0.9264 0.703 0.703 0.718 0.639 0.746 8,068,137 0.6648 4.26%
2015-02-16 0 0.940 0.940 0.970 0.890 0.990 1,660,000 1,523,400 0.9177 0.675 0.675 0.696 0.639 0.710 2,313,145 0.6586 -2.08%
2015-02-13 0 0.960 0.950 0.960 0.900 0.990 5,854,000 5,334,880 0.9113 0.689 0.682 0.689 0.646 0.710 8,157,318 0.6540 -4.00%
2015-02-12 0 1.000 0.970 1.050 0.970 1.050 588,000 606,840 1.0320 0.718 0.696 0.754 0.696 0.754 819,355 0.7406 -3.85%
2015-02-11 0 1.040 1.040 1.050 1.040 1.080 370,000 388,260 1.0494 0.746 0.746 0.754 0.746 0.775 515,580 0.7531 -4.59%
2015-02-10 0 1.090 1.060 1.100 1.030 1.100 902,000 970,040 1.0754 0.782 0.761 0.789 0.739 0.789 1,256,901 0.7718 0.00%
2015-02-09 0 1.090 1.050 1.100 1.020 1.110 664,000 713,860 1.0751 0.782 0.754 0.789 0.732 0.797 925,258 0.7715 3.81%
2015-02-06 0 1.050 1.030 1.050 1.020 1.050 294,000 303,440 1.0321 0.754 0.739 0.754 0.732 0.754 409,677 0.7407 0.96%
2015-02-05 0 1.040 1.030 1.040 1.030 1.090 568,000 598,980 1.0545 0.746 0.739 0.746 0.739 0.782 791,486 0.7568 -3.70%
2015-02-04 0 1.080 1.060 1.080 1.030 1.080 1,794,000 1,885,900 1.0512 0.775 0.761 0.775 0.739 0.775 2,499,868 0.7544 2.86%
2015-02-03 0 1.050 1.010 1.050 1.000 1.050 214,000 218,200 1.0196 0.754 0.725 0.754 0.718 0.754 298,201 0.7317 0.00%
2015-02-02 0 1.050 1.020 1.070 1.000 1.070 374,000 379,060 1.0135 0.754 0.732 0.768 0.718 0.768 521,154 0.7273 0.00%
2015-01-30 0 1.050 1.040 1.050 1.040 1.080 1,138,000 1,201,320 1.0556 0.754 0.746 0.754 0.746 0.775 1,585,758 0.7576 0.96%
2015-01-29 0 1.040 1.040 1.070 0.930 1.070 2,882,000 2,841,480 0.9859 0.746 0.746 0.768 0.667 0.768 4,015,953 0.7075 -0.95%
2015-01-28 0 1.050 1.040 1.070 0.980 1.130 8,192,000 8,800,460 1.0743 0.754 0.746 0.768 0.703 0.811 11,415,229 0.7709 7.14%
2015-01-27 0 0.980 0.980 0.990 0.930 0.990 2,598,000 2,497,660 0.9614 0.703 0.703 0.710 0.667 0.710 3,620,211 0.6899 6.52%
2015-01-26 0 0.920 0.920 0.930 0.900 0.930 788,000 723,180 0.9177 0.660 0.660 0.667 0.646 0.667 1,098,047 0.6586 2.22%
2015-01-23 0 0.900 0.880 0.910 0.860 0.900 416,000 371,580 0.8932 0.646 0.632 0.653 0.617 0.646 579,680 0.6410 -1.10%
2015-01-22 0 0.910 0.880 0.920 0.850 0.940 146,000 131,920 0.9036 0.653 0.632 0.660 0.610 0.675 203,445 0.6484 2.25%
2015-01-21 0 0.890 0.890 0.900 0.880 0.900 512,000 460,000 0.8984 0.639 0.639 0.646 0.632 0.646 713,452 0.6448 1.14%
2015-01-20 0 0.880 0.880 0.920 0.880 0.910 332,000 296,920 0.8943 0.632 0.632 0.660 0.632 0.653 462,629 0.6418 0.00%
2015-01-19 0 0.880 0.880 0.910 0.880 0.910 702,000 627,760 0.8942 0.632 0.632 0.653 0.632 0.653 978,209 0.6417 -3.30%
2015-01-16 0 0.910 0.910 0.920 0.850 0.910 779,000 698,730 0.8970 0.653 0.653 0.660 0.610 0.653 1,085,506 0.6437 1.11%
2015-01-15 0 0.900 0.890 0.900 0.870 0.900 698,000 623,660 0.8935 0.646 0.639 0.646 0.624 0.646 972,636 0.6412 -1.10%
2015-01-14 0 0.910 0.880 0.920 0.870 0.910 872,000 782,420 0.8973 0.653 0.632 0.660 0.624 0.653 1,215,098 0.6439 0.00%
2015-01-13 0 0.910 0.900 0.910 0.880 0.910 678,000 605,300 0.8928 0.653 0.646 0.653 0.632 0.653 944,766 0.6407 3.41%
2015-01-12 0 0.880 0.880 0.890 0.870 0.900 552,000 487,520 0.8832 0.632 0.632 0.639 0.624 0.646 769,190 0.6338 -2.22%
2015-01-09 0 0.900 0.900 0.920 0.880 0.920 998,000 894,200 0.8960 0.646 0.646 0.660 0.632 0.660 1,390,674 0.6430 0.00%
2015-01-08 0 0.900 0.900 0.920 0.880 0.940 2,590,000 2,344,880 0.9054 0.646 0.646 0.660 0.632 0.675 3,609,063 0.6497 -4.26%
2015-01-07 0 0.940 0.930 0.940 0.860 0.970 2,934,000 2,728,420 0.9299 0.675 0.667 0.675 0.617 0.696 4,088,413 0.6674 9.30%
2015-01-06 0 0.860 0.860 0.870 0.830 0.890 1,472,000 1,275,500 0.8665 0.617 0.617 0.624 0.596 0.639 2,051,174 0.6218 2.38%
2015-01-05 0 0.840 0.840 0.850 0.830 0.890 1,002,000 866,780 0.8650 0.603 0.603 0.610 0.596 0.639 1,396,248 0.6208 -2.33%
2015-01-02 0 0.860 0.840 0.860 0.780 0.860 1,532,000 1,262,300 0.8240 0.617 0.603 0.617 0.560 0.617 2,134,782 0.5913 8.86%
2014-12-31 0 0.790 0.780 0.790 0.780 0.790 146,000 114,880 0.7868 0.567 0.560 0.567 0.560 0.567 203,445 0.5647 1.28%
2014-12-30 0 0.780 0.760 0.780 0.770 0.790 120,000 93,600 0.7800 0.560 0.545 0.560 0.553 0.567 167,215 0.5598 2.63%
2014-12-29 0 0.760 0.760 0.780 0.740 0.780 822,000 625,180 0.7606 0.545 0.545 0.560 0.531 0.560 1,145,425 0.5458 2.70%
2014-12-24 0 0.740 0.740 0.750 0.720 0.740 214,000 154,960 0.7241 0.531 0.531 0.538 0.517 0.531 298,201 0.5197 -1.33%
2014-12-23 0 0.750 0.730 0.760 0.710 0.800 1,595,000 1,178,320 0.7388 0.538 0.524 0.545 0.510 0.574 2,222,570 0.5302 -3.85%
2014-12-22 0 0.780 0.750 0.790 0.750 0.790 1,064,000 802,720 0.7544 0.560 0.538 0.567 0.538 0.567 1,482,642 0.5414 -1.27%
2014-12-19 0 0.790 0.770 0.790 0.770 0.790 298,000 232,480 0.7801 0.567 0.553 0.567 0.553 0.567 415,251 0.5599 -1.25%
2014-12-18 0 0.800 0.790 0.800 0.780 0.820 1,022,000 807,480 0.7901 0.574 0.567 0.574 0.560 0.588 1,424,117 0.5670 -2.44%
2014-12-17 0 0.820 0.800 0.820 0.800 0.850 1,254,000 1,021,700 0.8148 0.588 0.574 0.588 0.574 0.610 1,747,400 0.5847 -3.53%
2014-12-16 0 0.850 0.830 0.850 0.840 0.860 534,000 453,220 0.8487 0.610 0.596 0.610 0.603 0.617 744,108 0.6091 -1.16%
2014-12-15 0 0.860 0.840 0.860 0.830 0.870 488,000 415,920 0.8523 0.617 0.603 0.617 0.596 0.624 680,009 0.6116 3.61%
2014-12-12 0 0.830 0.830 0.840 0.820 0.840 390,000 325,160 0.8337 0.596 0.596 0.603 0.588 0.603 543,450 0.5983 -1.19%
2014-12-11 0 0.840 0.820 0.840 0.800 0.860 940,000 776,000 0.8255 0.603 0.588 0.603 0.574 0.617 1,309,853 0.5924 -2.33%
2014-12-10 0 0.860 0.860 0.880 0.830 0.880 1,172,000 1,000,680 0.8538 0.617 0.617 0.632 0.596 0.632 1,633,136 0.6127 2.38%
2014-12-09 0 0.840 0.840 0.860 0.830 0.910 926,000 785,160 0.8479 0.603 0.603 0.617 0.596 0.653 1,290,345 0.6085 -7.69%
2014-12-08 0 0.910 0.890 0.910 0.900 1.050 814,000 768,260 0.9438 0.653 0.639 0.653 0.646 0.754 1,134,277 0.6773 1.11%
2014-12-05 0 0.900 0.880 0.900 0.880 0.920 424,000 381,660 0.9001 0.646 0.632 0.646 0.632 0.660 590,827 0.6460 0.00%
2014-12-04 0 0.900 0.900 0.920 0.890 0.940 626,000 570,440 0.9112 0.646 0.646 0.660 0.639 0.675 872,306 0.6539 -3.23%
2014-12-03 0 0.930 0.920 0.930 0.910 0.960 1,840,000 1,723,700 0.9368 0.667 0.660 0.667 0.653 0.689 2,563,968 0.6723 -6.06%
2014-12-02 0 0.990 0.990 1.000 0.960 1.100 4,884,000 4,950,220 1.0136 0.710 0.710 0.718 0.689 0.789 6,805,662 0.7274 -7.48%
2014-12-01 0 1.070 1.060 1.070 0.940 1.120 15,492,000 16,113,780 1.0401 0.768 0.761 0.768 0.675 0.804 21,587,492 0.7464 13.83%
2014-11-28 0 0.940 0.940 0.950 0.800 0.950 2,720,000 2,401,380 0.8829 0.675 0.675 0.682 0.574 0.682 3,790,213 0.6336 14.63%
2014-11-27 0 0.820 0.810 0.830 0.820 0.850 354,000 294,540 0.8320 0.588 0.581 0.596 0.588 0.610 493,285 0.5971 -2.38%
2014-11-26 0 0.840 0.840 0.850 0.810 0.850 514,000 426,000 0.8288 0.603 0.603 0.610 0.581 0.610 716,239 0.5948 2.44%
2014-11-25 0 0.820 0.820 0.840 0.800 0.900 1,976,000 1,633,820 0.8268 0.588 0.588 0.603 0.574 0.646 2,753,478 0.5934 -3.53%
2014-11-24 0 0.850 0.850 0.870 0.810 0.900 846,000 735,600 0.8695 0.610 0.610 0.624 0.581 0.646 1,178,868 0.6240 0.00%
2014-11-21 0 0.850 0.850 0.860 0.830 0.870 1,106,000 938,720 0.8488 0.610 0.610 0.617 0.596 0.624 1,541,167 0.6091 -2.30%
2014-11-20 0 0.870 0.870 0.890 0.870 0.890 430,000 376,240 0.8750 0.624 0.624 0.639 0.624 0.639 599,188 0.6279 -1.14%
2014-11-19 0 0.880 0.880 0.890 0.880 0.920 734,000 652,820 0.8894 0.632 0.632 0.639 0.632 0.660 1,022,800 0.6383 0.00%
2014-11-18 0 0.880 0.880 0.890 0.850 0.930 3,290,000 2,877,840 0.8747 0.632 0.632 0.639 0.610 0.667 4,584,485 0.6277 -5.38%
2014-11-17 0 0.930 0.940 0.950 0.900 0.950 628,000 586,600 0.9341 0.667 0.675 0.682 0.646 0.682 875,093 0.6703 1.09%
2014-11-14 0 0.920 0.910 0.920 0.900 0.940 1,228,000 1,126,200 0.9171 0.660 0.653 0.660 0.646 0.675 1,711,170 0.6581 -3.16%
2014-11-13 0 0.950 0.950 0.970 0.950 0.990 2,414,000 2,318,840 0.9606 0.682 0.682 0.696 0.682 0.710 3,363,814 0.6893 -4.04%
2014-11-12 0 0.990 0.980 1.000 0.980 1.010 2,046,000 2,031,300 0.9928 0.710 0.703 0.718 0.703 0.725 2,851,020 0.7125 -2.94%
2014-11-11 0 1.020 1.010 1.020 0.930 1.050 5,784,000 5,795,920 1.0021 0.732 0.725 0.732 0.667 0.754 8,059,776 0.7191 8.51%
2014-11-10 0 0.940 0.940 0.950 0.940 1.020 3,358,000 3,249,560 0.9677 0.675 0.675 0.682 0.675 0.732 4,679,241 0.6945 -6.00%
2014-11-07 0 1.000 0.990 1.000 0.990 1.030 2,140,000 2,140,260 1.0001 0.718 0.710 0.718 0.710 0.739 2,982,006 0.7177 -2.91%
2014-11-06 0 1.030 1.030 1.040 0.970 1.080 5,270,000 5,339,960 1.0133 0.739 0.739 0.746 0.696 0.775 7,343,537 0.7272 0.00%
2014-11-05 0 1.030 1.030 1.040 0.960 1.180 23,234,000 24,445,420 1.0521 0.739 0.739 0.746 0.689 0.847 32,375,664 0.7551 -17.60%
2014-11-04 0 1.250 1.240 1.250 1.230 1.320 2,470,000 3,118,480 1.2625 0.897 0.890 0.897 0.883 0.947 3,441,848 0.9060 -2.34%
2014-11-03 0 1.280 1.260 1.280 1.260 1.300 1,542,000 1,970,440 1.2778 0.919 0.904 0.919 0.904 0.933 2,148,716 0.9170 -2.29%
2014-10-31 0 1.310 1.300 1.310 1.220 1.330 4,268,000 5,447,040 1.2763 0.940 0.933 0.940 0.876 0.954 5,947,290 0.9159 4.80%
2014-10-30 0 1.250 1.250 1.270 1.190 1.280 7,220,000 8,963,660 1.2415 0.897 0.897 0.911 0.854 0.919 10,060,786 0.8910 1.63%
2014-10-29 0 1.230 1.230 1.250 1.200 1.490 43,004,000 58,466,900 1.3596 0.883 0.883 0.897 0.861 1.069 59,924,380 0.9757 -8.21%
2014-10-28 0 1.340 1.340 1.350 1.100 1.350 24,832,000 31,075,440 1.2514 0.962 0.962 0.969 0.789 0.969 34,602,414 0.8981 18.58%
2014-10-27 0 1.130 1.100 1.130 1.050 1.150 14,359,000 15,661,700 1.0907 0.811 0.789 0.811 0.754 0.825 20,008,701 0.7827 2.73%
2014-10-24 0 1.100 1.090 1.100 1.080 1.160 30,152,000 33,339,580 1.1057 0.789 0.782 0.789 0.775 0.832 42,015,624 0.7935 -1.79%
2014-10-23 0 1.120 1.090 1.120 1.010 1.230 28,190,000 31,311,040 1.1107 0.804 0.782 0.804 0.725 0.883 39,281,655 0.7971 6.67%
2014-10-22 0 1.050 1.050 1.070 1.050 1.110 3,093,800 3,306,499 1.0688 0.754 0.754 0.768 0.754 0.797 4,311,088 0.7670 -3.67%
2014-10-21 0 1.090 1.090 1.100 1.070 1.170 6,872,000 7,589,800 1.1045 0.782 0.782 0.789 0.768 0.840 9,575,861 0.7926 -1.80%
2014-10-20 0 1.110 1.100 1.130 1.040 1.210 10,536,000 12,021,380 1.1410 0.797 0.789 0.811 0.746 0.868 14,681,501 0.8188 1.83%
2014-10-17 0 1.090 1.080 1.090 1.030 1.220 28,146,000 31,645,080 1.1243 0.782 0.775 0.782 0.739 0.876 39,220,342 0.8069 1.87%
2014-10-16 0 1.070 1.070 1.080 0.800 1.110 37,869,000 37,003,300 0.9771 0.768 0.768 0.775 0.574 0.797 52,768,960 0.7012 30.49%
2014-10-15 0 0.820 0.800 0.820 0.770 0.830 1,458,000 1,174,800 0.8058 0.588 0.574 0.588 0.553 0.596 2,031,666 0.5782 3.80%
2014-10-14 0 0.790 0.770 0.790 0.740 0.790 1,336,000 1,037,540 0.7766 0.567 0.553 0.567 0.531 0.567 1,861,663 0.5573 5.33%
2014-10-13 0 0.750 0.750 0.760 0.710 0.780 2,102,000 1,569,020 0.7464 0.538 0.538 0.545 0.510 0.560 2,929,054 0.5357 -6.25%
2014-10-10 0 0.800 0.780 0.800 0.780 0.800 510,000 404,900 0.7939 0.574 0.560 0.574 0.560 0.574 710,665 0.5697 -2.44%
2014-10-09 0 0.820 0.790 0.820 0.780 0.830 1,830,000 1,460,460 0.7981 0.588 0.567 0.588 0.560 0.596 2,550,033 0.5727 0.00%
2014-10-08 0 0.820 0.810 0.820 0.790 0.860 3,670,000 3,024,480 0.8241 0.588 0.581 0.588 0.567 0.617 5,114,000 0.5914 -1.20%
2014-10-07 0 0.830 0.820 0.830 0.730 0.850 6,678,000 5,380,200 0.8057 0.596 0.588 0.596 0.524 0.610 9,305,530 0.5782 13.70%
2014-10-06 0 0.730 0.710 0.740 0.690 0.740 606,000 434,720 0.7174 0.524 0.510 0.531 0.495 0.531 844,437 0.5148 5.80%
2014-10-03 0 0.690 0.690 0.700 0.650 0.700 702,000 476,960 0.6794 0.495 0.495 0.502 0.466 0.502 978,209 0.4876 4.55%
2014-09-30 0 0.660 0.660 0.670 0.640 0.670 1,842,000 1,215,520 0.6599 0.474 0.474 0.481 0.459 0.481 2,566,754 0.4736 -4.35%
2014-09-29 0 0.690 0.670 0.700 0.640 0.720 3,742,000 2,567,340 0.6861 0.495 0.481 0.502 0.459 0.517 5,214,330 0.4924 -8.00%
2014-09-26 0 0.750 0.740 0.750 0.700 0.760 2,206,000 1,598,660 0.7247 0.538 0.531 0.538 0.502 0.545 3,073,974 0.5201 -3.85%
2014-09-25 0 0.780 0.770 0.790 0.770 0.790 1,484,000 1,159,240 0.7812 0.560 0.553 0.567 0.553 0.567 2,067,896 0.5606 -2.50%
2014-09-24 0 0.800 0.780 0.800 0.770 0.800 1,866,000 1,462,040 0.7835 0.574 0.560 0.574 0.553 0.574 2,600,197 0.5623 0.00%
2014-09-23 0 0.800 0.780 0.800 0.780 0.820 2,568,000 2,042,940 0.7955 0.574 0.560 0.574 0.560 0.588 3,578,407 0.5709 -2.44%
2014-09-22 0 0.820 0.810 0.820 0.790 0.880 12,630,000 10,565,680 0.8366 0.588 0.581 0.588 0.567 0.632 17,599,408 0.6003 6.49%
2014-09-19 0 0.770 0.760 0.770 0.770 0.790 1,040,000 804,300 0.7734 0.553 0.545 0.553 0.553 0.567 1,449,199 0.5550 -1.28%
2014-09-18 0 0.780 0.780 0.790 0.750 0.810 6,842,000 5,393,600 0.7883 0.560 0.560 0.567 0.538 0.581 9,534,057 0.5657 4.00%
2014-09-17 0 0.750 0.750 0.760 0.660 0.770 2,774,000 1,965,320 0.7085 0.538 0.538 0.545 0.474 0.553 3,865,460 0.5084 7.14%
2014-09-16 0 0.700 0.690 0.700 0.670 0.740 2,284,000 1,575,520 0.6898 0.502 0.495 0.502 0.481 0.531 3,182,664 0.4950 -4.11%
2014-09-15 0 0.730 0.710 0.730 0.710 0.780 5,132,000 3,785,440 0.7376 0.524 0.510 0.524 0.510 0.560 7,151,240 0.5293 -8.75%
2014-09-12 0 0.800 0.780 0.800 0.620 0.980 34,604,000 27,750,800 0.8020 0.574 0.560 0.574 0.445 0.703 48,219,311 0.5755 29.03%
2014-09-11 0 0.620 0.620 0.630 0.600 0.650 990,000 617,880 0.6241 0.445 0.445 0.452 0.431 0.466 1,379,526 0.4479 3.33%
2014-09-10 0 0.600 0.600 0.610 0.590 0.620 1,132,000 677,740 0.5987 0.431 0.431 0.438 0.423 0.445 1,577,397 0.4297 -3.23%
2014-09-08 0 0.620 0.620 0.630 0.600 0.660 1,476,000 909,080 0.6159 0.445 0.445 0.452 0.431 0.474 2,056,748 0.4420 -3.12%
2014-09-05 0 0.640 0.630 0.640 0.530 0.660 12,861,655 7,822,879 0.6082 0.459 0.452 0.459 0.380 0.474 17,922,210 0.4365 23.08%
2014-09-04 0 0.520 0.510 0.520 0.500 0.650 9,280,000 5,263,000 0.5671 0.373 0.366 0.373 0.359 0.466 12,931,314 0.4070 -20.00%
2014-09-03 0 0.650 0.630 0.650 0.630 0.690 5,468,000 3,563,560 0.6517 0.466 0.452 0.466 0.452 0.495 7,619,443 0.4677 -7.14%
2014-09-02 0 0.700 0.690 0.700 0.690 0.740 2,076,000 1,462,140 0.7043 0.502 0.495 0.502 0.495 0.531 2,892,824 0.5054 -2.78%
2014-09-01 0 0.720 0.710 0.720 0.710 0.750 1,516,000 1,099,420 0.7252 0.517 0.510 0.517 0.510 0.538 2,112,486 0.5204 -5.26%
2014-08-29 0 0.760 0.750 0.760 0.750 0.770 512,000 387,840 0.7575 0.545 0.538 0.545 0.538 0.553 713,452 0.5436 -1.30%
2014-08-28 0 0.770 0.770 0.780 0.760 0.790 642,000 496,140 0.7728 0.553 0.553 0.560 0.545 0.567 894,602 0.5546 -1.28%
2014-08-27 0 0.780 0.770 0.790 0.770 0.790 790,000 615,140 0.7787 0.560 0.553 0.567 0.553 0.567 1,100,834 0.5588 -1.27%
2014-08-26 0 0.790 0.780 0.790 0.790 0.800 360,000 286,180 0.7949 0.567 0.560 0.567 0.567 0.574 501,646 0.5705 0.00%
2014-08-25 0 0.790 0.790 0.800 0.790 0.810 460,000 369,360 0.8030 0.567 0.567 0.574 0.567 0.581 640,992 0.5762 0.00%
2014-08-22 0 0.790 0.790 0.800 0.780 0.800 410,000 321,880 0.7851 0.567 0.567 0.574 0.560 0.574 571,319 0.5634 -1.25%
2014-08-21 0 0.800 0.780 0.790 0.780 0.810 800,000 638,680 0.7984 0.574 0.560 0.567 0.560 0.581 1,114,768 0.5729 1.27%
2014-08-20 0 0.790 0.780 0.800 0.770 0.800 1,200,000 942,040 0.7850 0.567 0.560 0.574 0.553 0.574 1,672,153 0.5634 0.00%
2014-08-19 0 0.790 0.780 0.790 0.770 0.800 1,022,000 798,200 0.7810 0.567 0.560 0.567 0.553 0.574 1,424,117 0.5605 0.00%
2014-08-18 0 0.790 0.780 0.790 0.770 0.820 3,226,000 2,534,660 0.7857 0.567 0.560 0.567 0.553 0.588 4,495,304 0.5638 -4.82%
2014-08-15 0 0.830 0.820 0.830 0.820 0.840 3,011,000 2,491,550 0.8275 0.596 0.588 0.596 0.588 0.603 4,195,710 0.5938 -3.49%
2014-08-14 0 0.860 0.850 0.860 0.840 0.870 1,096,000 937,300 0.8552 0.617 0.610 0.617 0.603 0.624 1,527,233 0.6137 -2.27%
2014-08-13 0 0.880 0.870 0.880 0.840 0.880 780,000 673,560 0.8635 0.632 0.624 0.632 0.603 0.632 1,086,899 0.6197 4.76%
2014-08-12 0 0.840 0.830 0.840 0.830 0.850 598,000 503,480 0.8419 0.603 0.596 0.603 0.596 0.610 833,289 0.6042 -1.18%
2014-08-11 0 0.850 0.850 0.860 0.830 0.860 1,140,000 966,060 0.8474 0.610 0.610 0.617 0.596 0.617 1,588,545 0.6081 -1.16%
2014-08-08 0 0.860 0.840 0.860 0.840 0.860 944,000 799,440 0.8469 0.617 0.603 0.617 0.603 0.617 1,315,427 0.6077 0.00%
2014-08-07 0 0.860 0.840 0.870 0.840 0.860 558,000 474,460 0.8503 0.617 0.603 0.624 0.603 0.617 777,551 0.6102 0.00%
2014-08-06 0 0.860 0.850 0.870 0.830 0.860 1,262,000 1,065,000 0.8439 0.617 0.610 0.624 0.596 0.617 1,758,547 0.6056 0.00%
2014-08-05 0 0.860 0.840 0.860 0.830 0.890 2,194,000 1,860,480 0.8480 0.617 0.603 0.617 0.596 0.639 3,057,253 0.6085 -3.37%
2014-08-04 0 0.890 0.860 0.890 0.830 0.940 4,940,000 4,411,360 0.8930 0.639 0.617 0.639 0.596 0.675 6,883,695 0.6408 -4.30%
2014-08-01 0 0.930 0.940 0.950 0.860 0.970 6,824,000 6,321,740 0.9264 0.667 0.675 0.682 0.617 0.696 9,508,975 0.6648 9.41%
2014-07-31 0 0.850 0.850 0.870 0.830 0.860 1,768,000 1,506,580 0.8521 0.610 0.610 0.624 0.596 0.617 2,463,638 0.6115 0.00%
2014-07-30 0 0.850 0.840 0.860 0.830 0.860 1,012,000 855,800 0.8457 0.610 0.603 0.617 0.596 0.617 1,410,182 0.6069 0.00%
2014-07-29 0 0.850 0.840 0.850 0.810 0.860 2,710,000 2,272,980 0.8387 0.610 0.603 0.610 0.581 0.617 3,776,278 0.6019 0.00%
2014-07-28 0 0.850 0.850 0.860 0.840 0.890 2,854,000 2,442,860 0.8559 0.610 0.610 0.617 0.603 0.639 3,976,937 0.6143 -3.41%
2014-07-25 0 0.880 0.880 0.890 0.810 0.970 17,970,000 15,570,680 0.8665 0.632 0.632 0.639 0.581 0.696 25,040,487 0.6218 -9.28%
2014-07-24 0 0.970 0.980 0.990 0.860 1.020 7,446,000 7,302,620 0.9807 0.696 0.703 0.710 0.617 0.732 10,375,708 0.7038 1.04%
2014-07-23 0 0.960 0.950 0.970 0.950 1.000 6,384,000 6,165,820 0.9658 0.689 0.682 0.696 0.682 0.718 8,895,853 0.6931 -4.95%
2014-07-22 0 1.010 1.010 1.020 0.990 1.070 6,566,000 6,624,040 1.0088 0.725 0.725 0.732 0.710 0.768 9,149,462 0.7240 -3.81%
2014-07-21 0 1.050 1.050 1.060 1.020 1.100 9,768,000 10,280,120 1.0524 0.754 0.754 0.761 0.732 0.789 13,611,323 0.7553 6.06%
2014-07-18 0 0.990 1.000 1.010 0.930 1.130 35,890,000 37,014,880 1.0313 0.710 0.718 0.725 0.667 0.811 50,011,301 0.7401 8.79%
2014-07-17 0 0.910 0.900 0.910 0.850 1.190 36,128,000 36,172,460 1.0012 0.653 0.646 0.653 0.610 0.854 50,342,945 0.7185 -4.21%
2014-07-16 0 0.950 0.940 0.950 0.930 1.390 30,066,000 31,746,880 1.0559 0.682 0.675 0.682 0.667 0.998 41,895,787 0.7578 -18.10%
2014-07-15 0 1.160 1.120 1.150 1.120 1.660 4,550,000 5,963,320 1.3106 0.832 0.804 0.825 0.804 1.191 6,340,246 0.9406 -17.14%
2014-07-14 0 1.400 1.350 1.400 1.370 1.740 2,622,000 4,047,900 1.5438 1.005 0.969 1.005 0.983 1.249 3,653,654 1.1079 -19.54%
2014-07-11 0 1.740 1.710 1.740 1.730 2.250 2,629,000 4,903,770 1.8653 1.249 1.227 1.249 1.242 1.615 3,663,408 1.3386 -19.07%
2014-07-10 0 2.150 2.080 2.150 2.080 2.480 2,418,000 5,601,200 2.3165 1.543 1.493 1.543 1.493 1.780 3,369,388 1.6624 -2.27%
2014-07-09 0 2.200 2.170 2.290 2.200 2.500 2,119,000 5,093,190 2.4036 1.579 1.557 1.643 1.579 1.794 2,952,743 1.7249 -5.17%
2014-07-08 0 2.320 2.410 2.450 2.300 2.540 2,040,000 5,108,140 2.5040 1.665 1.730 1.758 1.651 1.823 2,842,660 1.7970 -6.83%
2014-07-07 0 2.490 2.380 2.520 2.460 2.560 1,368,000 3,415,920 2.4970 1.787 1.708 1.808 1.765 1.837 1,906,254 1.7920 1.22%
2014-07-04 0 2.460 2.350 2.470 2.450 2.460 166,000 407,440 2.4545 1.765 1.686 1.773 1.758 1.765 231,314 1.7614 0.00%
2014-07-03 0 2.460 2.180 2.460 2.470 2.470 80,000 197,600 2.4700 1.765 1.564 1.765 1.773 1.773 111,477 1.7726 -0.40%
2014-07-02 0 2.470 2.350 2.470 2.300 2.470 87,000 205,920 2.3669 1.773 1.686 1.773 1.651 1.773 121,231 1.6986 -3.14%
2014-06-30 0 2.550 2.450 2.550 - - 0 0 - 1.830 1.758 1.830 - - 0 - -1.92%
2014-06-27 0 2.600 2.450 2.600 2.500 2.600 404,000 1,011,000 2.5025 1.866 1.758 1.866 1.794 1.866 562,958 1.7959 3.59%
2014-06-26 0 2.510 2.450 - 2.510 2.520 256,000 642,760 2.5108 1.801 1.758 - 1.801 1.808 356,726 1.8018 0.00%
2014-06-25 0 2.510 2.500 2.650 2.430 2.510 971,000 2,409,270 2.4812 1.801 1.794 1.902 1.744 1.801 1,353,050 1.7806 0.40%
2014-06-24 0 2.500 2.400 2.570 2.400 2.500 130,000 316,910 2.4378 1.794 1.722 1.844 1.722 1.794 181,150 1.7494 0.00%
2014-06-23 0 2.500 2.350 2.520 2.350 2.530 164,000 405,440 2.4722 1.794 1.686 1.808 1.686 1.816 228,528 1.7741 0.40%
2014-06-20 0 2.490 2.310 2.550 2.400 2.490 160,000 390,860 2.4429 1.787 1.658 1.830 1.722 1.787 222,954 1.7531 -0.40%
2014-06-19 0 2.500 2.450 2.500 2.400 2.500 492,000 1,207,040 2.4533 1.794 1.758 1.794 1.722 1.794 685,583 1.7606 2.04%
2014-06-18 0 2.450 2.400 2.460 2.400 2.450 40,000 97,000 2.4250 1.758 1.722 1.765 1.722 1.758 55,738 1.7403 -1.21%
2014-06-17 0 2.480 2.400 2.580 2.400 2.480 208,000 505,520 2.4304 1.780 1.722 1.852 1.722 1.780 289,840 1.7441 3.33%
2014-06-16 0 2.400 2.360 2.400 2.400 2.400 44,000 105,600 2.4000 1.722 1.694 1.722 1.722 1.722 61,312 1.7223 -2.04%
2014-06-13 0 2.450 2.400 2.560 2.350 2.450 350,000 835,000 2.3857 1.758 1.722 1.837 1.686 1.758 487,711 1.7121 -0.81%
2014-06-12 0 2.470 2.300 2.550 2.470 2.470 16,000 39,520 2.4700 1.773 1.651 1.830 1.773 1.773 22,295 1.7726 1.23%
2014-06-11 0 2.440 2.250 2.550 2.430 2.440 30,000 72,960 2.4320 1.751 1.615 1.830 1.744 1.751 41,804 1.7453 0.00%
2014-06-10 0 2.440 2.240 2.440 2.440 2.440 294,000 717,360 2.4400 1.751 1.608 1.751 1.751 1.751 409,677 1.7510 0.00%
2014-06-09 0 2.440 2.230 2.440 - - 0 0 - 1.751 1.600 1.751 - - 0 - -1.21%
2014-06-06 0 2.470 2.260 2.470 2.440 2.480 574,000 1,413,900 2.4632 1.773 1.622 1.773 1.751 1.780 799,846 1.7677 -0.40%
2014-06-05 0 2.480 2.400 2.480 2.490 2.490 160,000 398,400 2.4900 1.780 1.722 1.780 1.787 1.787 222,954 1.7869 3.33%
2014-06-04 0 2.400 2.330 2.440 2.400 2.450 104,000 250,600 2.4096 1.722 1.672 1.751 1.722 1.758 144,920 1.7292 -5.51%
2014-06-03 0 2.540 2.480 2.540 2.480 2.540 4,000 10,040 2.5100 1.823 1.780 1.823 1.780 1.823 5,574 1.8013 2.42%
2014-05-30 0 2.480 2.480 2.560 2.380 2.450 106,000 253,020 2.3870 1.780 1.780 1.837 1.708 1.758 147,707 1.7130 1.22%
2014-05-29 0 2.450 2.450 2.490 2.450 2.450 80,000 196,000 2.4500 1.758 1.758 1.787 1.758 1.758 111,477 1.7582 -2.00%
2014-05-28 0 2.500 2.450 2.560 2.500 2.590 726,000 1,855,060 2.5552 1.794 1.758 1.837 1.794 1.859 1,011,652 1.8337 -0.79%
2014-05-27 0 2.520 2.500 2.530 2.520 2.520 4,000 10,080 2.5200 1.808 1.794 1.816 1.808 1.808 5,574 1.8084 0.00%
2014-05-26 0 2.520 2.480 2.540 - - 0 0 - 1.808 1.780 1.823 - - 0 - 0.00%
2014-05-23 0 2.520 2.410 2.550 - - 0 0 - 1.808 1.730 1.830 - - 0 - 0.00%
2014-05-22 0 2.520 2.410 2.520 - - 0 0 - 1.808 1.730 1.808 - - 0 - -2.33%
2014-05-21 0 2.580 2.400 2.580 2.550 2.580 12,000 30,660 2.5550 1.852 1.722 1.852 1.830 1.852 16,722 1.8336 3.20%
2014-05-20 0 2.500 2.500 2.530 2.490 2.540 84,000 212,580 2.5307 1.794 1.794 1.816 1.787 1.823 117,051 1.8161 -2.72%
2014-05-19 0 2.570 2.550 2.570 2.450 2.570 20,000 50,080 2.5040 1.844 1.830 1.844 1.758 1.844 27,869 1.7970 1.18%
2014-05-16 0 2.540 2.540 2.550 - - 0 0 - 1.823 1.823 1.830 - - 0 - 4.53%
2014-05-15 0 2.430 2.430 2.530 2.410 2.420 11,000 26,540 2.4127 1.744 1.744 1.816 1.730 1.737 15,328 1.7315 -4.71%
2014-05-14 0 2.550 2.500 2.550 2.500 2.600 40,000 102,960 2.5740 1.830 1.794 1.830 1.794 1.866 55,738 1.8472 2.82%
2014-05-13 0 2.480 2.420 2.500 2.480 2.500 12,000 29,860 2.4883 1.780 1.737 1.794 1.780 1.794 16,722 1.7857 2.48%
2014-05-12 0 2.420 2.420 2.500 2.410 2.450 864,000 2,103,800 2.4350 1.737 1.737 1.794 1.730 1.758 1,203,950 1.7474 -5.84%
2014-05-09 0 2.570 2.510 2.570 2.470 2.590 901,000 2,228,960 2.4739 1.844 1.801 1.844 1.773 1.859 1,255,508 1.7753 -0.39%
2014-05-08 0 2.580 2.410 2.600 2.580 2.610 152,000 394,280 2.5939 1.852 1.730 1.866 1.852 1.873 211,806 1.8615 0.00%
2014-05-07 0 2.580 2.550 2.580 2.520 2.580 157,000 398,000 2.5350 1.852 1.830 1.852 1.808 1.852 218,773 1.8192 1.57%
2014-05-05 0 2.540 2.310 2.540 2.540 2.550 26,100 66,471 2.5468 1.823 1.658 1.823 1.823 1.830 36,369 1.8277 2.83%
2014-05-02 0 2.470 2.360 2.480 2.370 2.640 196,000 473,180 2.4142 1.773 1.694 1.780 1.701 1.895 273,118 1.7325 -6.08%
2014-04-30 0 2.630 2.500 2.640 2.500 2.640 126,000 325,160 2.5806 1.887 1.794 1.895 1.794 1.895 175,576 1.8520 0.77%
2014-04-29 0 2.610 2.420 2.610 2.600 2.620 28,000 73,280 2.6171 1.873 1.737 1.873 1.866 1.880 39,017 1.8782 -0.38%
2014-04-28 0 2.620 2.460 2.620 - - 0 0 - 1.880 1.765 1.880 - - 0 - 0.00%
2014-04-25 0 2.620 2.450 2.610 2.550 2.660 128,000 329,340 2.5730 1.880 1.758 1.873 1.830 1.909 178,363 1.8465 1.16%
2014-04-24 0 2.590 2.430 2.590 - - 0 0 - 1.859 1.744 1.859 - - 0 - 0.00%
2014-04-23 0 2.590 2.460 2.590 2.580 2.600 44,000 113,940 2.5895 1.859 1.765 1.859 1.852 1.866 61,312 1.8584 -0.38%
2014-04-22 0 2.600 2.600 2.660 2.600 2.600 100,000 260,000 2.6000 1.866 1.866 1.909 1.866 1.866 139,346 1.8659 -1.89%
2014-04-17 0 2.650 2.590 2.700 2.650 2.650 50,000 132,500 2.6500 1.902 1.859 1.938 1.902 1.902 69,673 1.9017 -2.57%
2014-04-16 0 2.720 2.590 2.740 2.580 2.770 816,000 2,243,000 2.7488 1.952 1.859 1.966 1.852 1.988 1,137,064 1.9726 1.49%
2014-04-15 0 2.680 2.620 2.680 2.560 2.780 1,341,000 3,516,440 2.6223 1.923 1.880 1.923 1.837 1.995 1,868,631 1.8818 -3.60%
2014-04-14 0 2.780 2.780 2.800 2.700 2.780 144,000 393,360 2.7317 1.995 1.995 2.009 1.938 1.995 200,658 1.9603 1.46%
2014-04-11 0 2.740 2.610 2.740 2.740 2.790 370,000 1,024,940 2.7701 1.966 1.873 1.966 1.966 2.002 515,580 1.9879 -0.72%
2014-04-10 0 2.760 2.760 2.830 2.510 2.830 1,044,000 2,807,840 2.6895 1.981 1.981 2.031 1.801 2.031 1,454,773 1.9301 4.55%
2014-04-09 0 2.640 2.630 2.750 2.630 2.660 60,000 158,360 2.6393 1.895 1.887 1.974 1.887 1.909 83,608 1.8941 -5.04%
2014-04-08 0 2.780 2.710 2.780 2.650 2.790 334,000 904,180 2.7071 1.995 1.945 1.995 1.902 2.002 465,416 1.9427 2.96%
2014-04-07 0 2.700 2.690 2.700 2.600 2.860 906,000 2,504,000 2.7638 1.938 1.930 1.938 1.866 2.052 1,262,475 1.9834 -3.23%
2014-04-04 0 2.790 2.650 2.800 2.350 2.850 3,293,000 8,108,480 2.4623 2.002 1.902 2.009 1.686 2.045 4,588,666 1.7671 5.68%
2014-04-03 0 2.640 2.330 2.640 2.300 2.650 921,000 2,217,430 2.4076 1.895 1.672 1.895 1.651 1.902 1,283,377 1.7278 3.94%
2014-04-02 0 2.540 2.190 2.540 - - 0 0 - 1.823 1.572 1.823 - - 0 - -0.39%
2014-04-01 0 2.550 2.220 2.550 - - 0 0 - 1.830 1.593 1.830 - - 0 - -1.16%
2014-03-31 0 2.580 2.270 2.580 2.580 2.580 4,000 10,320 2.5800 1.852 1.629 1.852 1.852 1.852 5,574 1.8515 -1.15%
2014-03-28 0 2.610 2.490 2.630 2.490 2.610 378,000 974,880 2.5790 1.873 1.787 1.887 1.787 1.873 526,728 1.8508 8.75%
2014-03-27 0 2.400 2.180 2.400 2.270 2.400 82,000 192,000 2.3415 1.722 1.564 1.722 1.629 1.722 114,264 1.6803 0.84%
2014-03-26 0 2.380 2.270 2.400 2.380 2.420 45,000 108,420 2.4093 1.708 1.629 1.722 1.708 1.737 62,706 1.7290 -1.65%
2014-03-25 0 2.420 2.100 2.520 2.390 2.420 14,000 33,620 2.4014 1.737 1.507 1.808 1.715 1.737 19,508 1.7234 0.83%
2014-03-24 0 2.400 2.370 2.500 2.390 2.490 52,000 124,980 2.4035 1.722 1.701 1.794 1.715 1.787 72,460 1.7248 -4.00%
2014-03-21 0 2.500 2.400 2.500 2.530 2.570 26,000 66,580 2.5608 1.794 1.722 1.794 1.816 1.844 36,230 1.8377 6.38%
2014-03-20 0 2.350 2.280 2.430 2.350 2.380 10,000 23,620 2.3620 1.686 1.636 1.744 1.686 1.708 13,935 1.6951 -3.69%
2014-03-19 0 2.440 2.410 2.440 2.330 2.450 22,000 51,820 2.3555 1.751 1.730 1.751 1.672 1.758 30,656 1.6904 1.24%
2014-03-18 0 2.410 2.110 2.410 2.440 2.450 25,000 60,730 2.4292 1.730 1.514 1.730 1.751 1.758 34,837 1.7433 -3.60%
2014-03-17 0 2.500 2.080 2.500 2.590 2.590 2,000 5,180 2.5900 1.794 1.493 1.794 1.859 1.859 2,787 1.8587 4.60%
2014-03-14 0 2.390 2.390 2.430 2.350 2.440 178,000 427,720 2.4029 1.715 1.715 1.744 1.686 1.751 248,036 1.7244 -4.40%
2014-03-13 0 2.500 2.310 2.530 2.490 2.500 38,000 94,920 2.4979 1.794 1.658 1.816 1.787 1.794 52,952 1.7926 -2.72%
2014-03-12 0 2.570 2.500 2.570 2.500 2.680 124,000 317,060 2.5569 1.844 1.794 1.844 1.794 1.923 172,789 1.8350 0.00%
2014-03-11 0 2.570 2.570 2.580 2.450 2.590 528,000 1,344,580 2.5466 1.844 1.844 1.852 1.758 1.859 735,747 1.8275 2.39%
2014-03-10 0 2.510 2.390 2.540 2.390 2.570 576,000 1,431,300 2.4849 1.801 1.715 1.823 1.715 1.844 802,633 1.7833 -4.56%
2014-03-07 0 2.630 2.560 2.630 2.610 2.640 56,000 147,280 2.6300 1.887 1.837 1.887 1.873 1.895 78,034 1.8874 0.38%
2014-03-06 0 2.620 2.550 2.640 2.500 2.640 235,000 601,030 2.5576 1.880 1.830 1.895 1.794 1.895 327,463 1.8354 -0.76%
2014-03-05 0 2.640 2.620 2.660 2.620 2.640 62,000 162,820 2.6261 1.895 1.880 1.909 1.880 1.895 86,395 1.8846 -1.86%
2014-03-04 0 2.690 2.660 2.690 2.650 2.780 258,000 695,280 2.6949 1.930 1.909 1.930 1.902 1.995 359,513 1.9340 -3.24%
2014-03-03 0 2.780 2.620 2.800 2.650 2.800 830,000 2,243,040 2.7025 1.995 1.880 2.009 1.902 2.009 1,156,572 1.9394 6.11%
2014-02-28 0 2.620 2.400 2.630 2.600 2.640 12,000 31,280 2.6067 1.880 1.722 1.887 1.866 1.895 16,722 1.8706 4.80%
2014-02-27 0 2.500 2.450 2.500 2.510 2.510 50,000 125,500 2.5100 1.794 1.758 1.794 1.801 1.801 69,673 1.8013 -1.57%
2014-02-26 0 2.540 2.510 2.570 - - 0 0 - 1.823 1.801 1.844 - - 0 - 0.00%
2014-02-25 0 2.540 2.540 2.630 2.500 2.560 404,000 1,014,460 2.5110 1.823 1.823 1.887 1.794 1.837 562,958 1.8020 -3.42%
2014-02-24 0 2.630 2.560 2.630 2.540 2.780 284,000 757,940 2.6688 1.887 1.837 1.887 1.823 1.995 395,743 1.9152 3.95%
2014-02-21 0 2.530 2.510 2.590 2.510 2.600 78,000 198,540 2.5454 1.816 1.801 1.859 1.801 1.866 108,690 1.8267 0.00%
2014-02-20 0 2.530 2.530 2.600 2.530 2.600 100,000 259,180 2.5918 1.816 1.816 1.866 1.816 1.866 139,346 1.8600 -4.17%
2014-02-19 0 2.640 2.570 2.640 2.520 2.700 1,724,000 4,395,140 2.5494 1.895 1.844 1.895 1.808 1.938 2,402,326 1.8295 -3.30%
2014-02-18 0 2.730 2.530 2.730 2.490 2.900 152,000 407,880 2.6834 1.959 1.816 1.959 1.787 2.081 211,806 1.9257 5.81%
2014-02-17 0 2.580 2.490 2.600 2.620 2.640 44,000 116,100 2.6386 1.852 1.787 1.866 1.880 1.895 61,312 1.8936 0.00%
2014-02-14 0 2.580 2.570 2.620 2.580 2.630 12,000 31,160 2.5967 1.852 1.844 1.880 1.852 1.887 16,722 1.8635 -1.53%
2014-02-13 0 2.620 2.590 2.670 2.620 2.710 179,000 480,360 2.6836 1.880 1.859 1.916 1.880 1.945 249,429 1.9258 -3.68%
2014-02-12 0 2.720 2.670 2.720 2.610 2.720 127,000 336,470 2.6494 1.952 1.916 1.952 1.873 1.952 176,969 1.9013 4.21%
2014-02-11 0 2.610 2.590 2.610 2.610 2.690 62,000 162,760 2.6252 1.873 1.859 1.873 1.873 1.930 86,395 1.8839 -1.51%
2014-02-10 0 2.650 2.600 2.670 2.650 2.670 171,000 453,250 2.6506 1.902 1.866 1.916 1.902 1.916 238,282 1.9022 1.15%
2014-02-07 0 2.620 2.560 2.620 2.550 2.650 216,000 555,050 2.5697 1.880 1.837 1.880 1.830 1.902 300,987 1.8441 -1.87%
2014-02-06 0 2.670 2.600 2.670 2.620 2.730 258,000 689,680 2.6732 1.916 1.866 1.916 1.880 1.959 359,513 1.9184 -1.11%
2014-02-05 0 2.700 2.680 2.700 2.600 2.850 526,000 1,397,240 2.6563 1.938 1.923 1.938 1.866 2.045 732,960 1.9063 -5.26%
2014-02-04 0 2.850 2.780 2.930 2.480 2.950 2,137,000 5,746,210 2.6889 2.045 1.995 2.103 1.780 2.117 2,977,825 1.9297 11.76%
2014-01-30 0 2.550 2.550 2.570 2.380 2.570 690,000 1,681,680 2.4372 1.830 1.830 1.844 1.708 1.844 961,488 1.7490 -1.16%
2014-01-29 0 2.580 2.440 2.580 2.420 2.800 1,430,000 3,704,810 2.5908 1.852 1.751 1.852 1.737 2.009 1,992,649 1.8592 7.50%
2014-01-28 0 2.400 2.300 2.400 2.110 2.400 2,718,000 5,934,580 2.1834 1.722 1.651 1.722 1.514 1.722 3,787,426 1.5669 11.11%
2014-01-27 0 2.160 2.160 2.220 2.130 2.230 103,000 226,060 2.1948 1.550 1.550 1.593 1.529 1.600 143,526 1.5750 -3.14%
2014-01-24 0 2.230 2.230 2.260 2.230 2.260 31,000 69,690 2.2481 1.600 1.600 1.622 1.600 1.622 43,197 1.6133 -2.19%
2014-01-23 0 2.280 2.160 2.280 2.150 2.300 1,303,000 2,942,620 2.2583 1.636 1.550 1.636 1.543 1.651 1,815,679 1.6207 4.59%
2014-01-22 0 2.180 2.100 2.180 2.100 2.190 1,044,000 2,256,180 2.1611 1.564 1.507 1.564 1.507 1.572 1,454,773 1.5509 -3.11%
2014-01-21 0 2.250 2.210 2.250 2.240 2.250 18,000 40,420 2.2456 1.615 1.586 1.615 1.608 1.615 25,082 1.6115 -0.44%
2014-01-20 0 2.260 2.200 2.260 2.230 2.270 323,000 726,350 2.2488 1.622 1.579 1.622 1.600 1.629 450,088 1.6138 2.73%
2014-01-17 0 2.200 2.190 2.210 2.200 2.210 14,000 30,900 2.2071 1.579 1.572 1.586 1.579 1.586 19,508 1.5839 -3.93%
2014-01-16 0 2.290 2.210 2.290 2.220 2.290 14,000 31,360 2.2400 1.643 1.586 1.643 1.593 1.643 19,508 1.6075 0.88%
2014-01-15 0 2.270 2.210 2.280 2.200 2.270 95,000 209,700 2.2074 1.629 1.586 1.636 1.579 1.629 132,379 1.5841 3.18%
2014-01-14 0 2.200 2.160 2.200 2.220 2.220 20,000 44,400 2.2200 1.579 1.550 1.579 1.593 1.593 27,869 1.5932 -0.90%
2014-01-13 0 2.220 2.190 2.220 2.190 2.290 1,173,000 2,664,010 2.2711 1.593 1.572 1.593 1.572 1.643 1,634,529 1.6298 -1.77%
2014-01-10 0 2.260 2.230 2.260 2.170 2.260 338,000 753,800 2.2302 1.622 1.600 1.622 1.557 1.622 470,990 1.6005 0.00%
2014-01-09 0 2.260 2.220 2.260 2.230 2.300 147,000 329,720 2.2430 1.622 1.593 1.622 1.600 1.651 204,839 1.6097 -0.88%
2014-01-08 0 2.280 2.210 2.280 2.180 2.290 749,000 1,696,020 2.2644 1.636 1.586 1.636 1.564 1.643 1,043,702 1.6250 0.44%
2014-01-07 0 2.270 2.220 2.270 2.250 2.290 180,000 408,980 2.2721 1.629 1.593 1.629 1.615 1.643 250,823 1.6306 1.79%
2014-01-06 0 2.230 2.230 2.280 2.210 2.310 241,000 545,180 2.2622 1.600 1.600 1.636 1.586 1.658 335,824 1.6234 -2.19%
2014-01-03 0 2.280 2.280 2.290 2.150 2.300 705,000 1,584,650 2.2477 1.636 1.636 1.643 1.543 1.651 982,390 1.6131 2.24%
2014-01-02 0 2.230 2.190 2.240 2.020 2.350 1,127,000 2,516,000 2.2325 1.600 1.572 1.608 1.450 1.686 1,570,430 1.6021 -3.04%
2013-12-31 0 2.300 2.220 2.290 2.120 2.300 877,000 1,964,030 2.2395 1.651 1.593 1.643 1.521 1.651 1,222,065 1.6071 6.98%
2013-12-30 0 2.150 2.110 2.150 1.930 2.150 1,815,000 3,775,670 2.0803 1.543 1.514 1.543 1.385 1.543 2,529,131 1.4929 4.37%
2013-12-27 0 2.060 2.040 2.050 1.830 2.060 3,066,000 5,917,460 1.9300 1.478 1.464 1.471 1.313 1.478 4,272,350 1.3851 8.42%
2013-12-24 0 1.900 1.840 1.900 1.800 1.900 915,000 1,716,720 1.8762 1.364 1.320 1.364 1.292 1.364 1,275,016 1.3464 0.00%
2013-12-23 0 1.900 1.820 1.900 1.770 1.910 2,532,000 4,628,430 1.8280 1.364 1.306 1.364 1.270 1.371 3,528,242 1.3118 7.34%
2013-12-20 0 1.770 1.760 1.800 1.770 1.800 46,000 81,640 1.7748 1.270 1.263 1.292 1.270 1.292 64,099 1.2737 -2.75%
2013-12-19 0 1.820 1.760 1.820 1.820 1.820 24,000 43,680 1.8200 1.306 1.263 1.306 1.306 1.306 33,443 1.3061 0.00%
2013-12-18 0 1.820 1.760 1.820 1.770 1.870 54,000 98,340 1.8211 1.306 1.263 1.306 1.270 1.342 75,247 1.3069 1.11%
2013-12-17 0 1.800 1.780 1.790 1.750 1.820 1,020,000 1,833,740 1.7978 1.292 1.277 1.285 1.256 1.306 1,421,330 1.2902 3.45%
2013-12-16 0 1.740 1.740 1.850 1.730 1.730 12,000 20,760 1.7300 1.249 1.249 1.328 1.242 1.242 16,722 1.2415 -0.57%
2013-12-13 0 1.750 1.730 1.750 1.750 1.770 78,000 137,360 1.7610 1.256 1.242 1.256 1.256 1.270 108,690 1.2638 -5.41%
2013-12-12 0 1.850 1.850 1.880 1.730 1.850 2,699,000 4,855,680 1.7991 1.328 1.328 1.349 1.242 1.328 3,760,950 1.2911 5.71%
2013-12-11 0 1.750 1.720 1.790 1.750 1.760 1,008,000 1,764,080 1.7501 1.256 1.234 1.285 1.256 1.263 1,404,608 1.2559 0.00%
2013-12-10 0 1.750 1.730 1.750 1.740 1.790 1,196,000 2,097,540 1.7538 1.256 1.242 1.256 1.249 1.285 1,666,579 1.2586 -0.57%
2013-12-09 0 1.760 1.720 1.770 1.760 1.770 52,000 91,920 1.7677 1.263 1.234 1.270 1.263 1.270 72,460 1.2686 0.57%
2013-12-06 0 1.750 1.750 1.770 1.710 1.760 469,000 817,970 1.7441 1.256 1.256 1.270 1.227 1.263 653,533 1.2516 0.00%
2013-12-05 0 1.750 1.710 1.750 1.700 1.770 764,000 1,337,470 1.7506 1.256 1.227 1.256 1.220 1.270 1,064,604 1.2563 0.00%
2013-12-04 0 1.750 1.720 1.780 1.720 1.750 48,000 83,460 1.7388 1.256 1.234 1.277 1.234 1.256 66,886 1.2478 0.00%
2013-12-03 0 1.750 1.750 1.770 1.750 1.750 20,000 35,000 1.7500 1.256 1.256 1.270 1.256 1.256 27,869 1.2559 0.00%
2013-12-02 0 1.750 1.700 1.750 1.700 1.850 104,000 182,660 1.7563 1.256 1.220 1.256 1.220 1.328 144,920 1.2604 1.74%
2013-11-29 0 1.720 1.720 1.790 1.720 1.790 1,532,000 2,684,480 1.7523 1.234 1.234 1.285 1.234 1.285 2,134,782 1.2575 -3.91%
2013-11-28 0 1.790 1.730 1.790 1.730 1.790 660,000 1,154,860 1.7498 1.285 1.242 1.285 1.242 1.285 919,684 1.2557 -0.56%
2013-11-27 0 1.800 1.740 1.810 1.780 1.810 30,000 53,580 1.7860 1.292 1.249 1.299 1.277 1.299 41,804 1.2817 -1.10%
2013-11-26 0 1.820 1.760 1.820 1.840 1.840 20,000 36,800 1.8400 1.306 1.263 1.306 1.320 1.320 27,869 1.3205 1.11%
2013-11-25 0 1.800 1.790 1.800 1.730 1.880 1,112,000 2,044,220 1.8383 1.292 1.285 1.292 1.242 1.349 1,549,528 1.3193 1.69%
2013-11-22 0 1.770 1.770 1.800 1.750 1.800 110,000 194,600 1.7691 1.270 1.270 1.292 1.256 1.292 153,281 1.2696 -1.67%
2013-11-21 0 1.800 1.750 1.800 1.700 1.810 26,000 46,200 1.7769 1.292 1.256 1.292 1.220 1.299 36,230 1.2752 -1.64%
2013-11-20 0 1.830 1.740 1.820 1.730 1.830 238,000 426,260 1.7910 1.313 1.249 1.306 1.242 1.313 331,644 1.2853 2.81%
2013-11-19 0 1.780 1.770 1.830 1.750 1.810 47,000 83,750 1.7819 1.277 1.270 1.313 1.256 1.299 65,493 1.2788 -2.20%
2013-11-18 0 1.820 1.780 1.830 1.730 1.840 1,148,000 2,021,760 1.7611 1.306 1.277 1.313 1.242 1.320 1,599,693 1.2638 0.55%
2013-11-15 0 1.810 1.760 1.890 1.750 1.950 2,400,000 4,432,660 1.8469 1.299 1.263 1.356 1.256 1.399 3,344,305 1.3254 1.69%
2013-11-14 0 1.780 1.730 1.940 1.720 1.780 1,203,000 2,111,520 1.7552 1.277 1.242 1.392 1.234 1.277 1,676,333 1.2596 2.30%
2013-11-13 0 1.740 1.710 1.750 1.740 1.750 244,000 424,780 1.7409 1.249 1.227 1.256 1.249 1.256 340,004 1.2493 -0.57%
2013-11-12 0 1.750 1.720 1.750 1.730 1.750 160,000 279,800 1.7488 1.256 1.234 1.256 1.242 1.256 222,954 1.2550 -0.57%
2013-11-11 0 1.760 1.730 1.770 1.750 1.760 226,000 396,760 1.7556 1.263 1.242 1.270 1.256 1.263 314,922 1.2599 -0.56%
2013-11-08 0 1.770 1.720 1.770 1.750 1.770 922,000 1,613,800 1.7503 1.270 1.234 1.270 1.256 1.270 1,284,771 1.2561 0.00%
2013-11-07 0 1.770 1.720 1.770 1.700 1.780 1,850,000 3,234,480 1.7484 1.270 1.234 1.270 1.220 1.277 2,577,902 1.2547 -0.56%
2013-11-06 0 1.780 1.720 1.780 1.740 1.780 866,000 1,515,560 1.7501 1.277 1.234 1.277 1.249 1.277 1,206,737 1.2559 1.71%
2013-11-05 0 1.750 1.710 1.750 1.710 1.750 128,000 223,240 1.7441 1.256 1.227 1.256 1.227 1.256 178,363 1.2516 0.00%
2013-11-04 0 1.750 1.720 1.750 1.700 1.780 114,000 195,920 1.7186 1.256 1.234 1.256 1.220 1.277 158,855 1.2333 -2.78%
2013-11-01 0 1.800 1.720 1.780 1.750 1.800 48,000 84,930 1.7694 1.292 1.234 1.277 1.256 1.292 66,886 1.2698 2.27%
2013-10-31 0 1.760 1.720 1.760 1.740 1.760 105,000 183,270 1.7454 1.263 1.234 1.263 1.249 1.263 146,313 1.2526 0.57%
2013-10-30 0 1.750 1.700 1.750 1.700 1.780 177,000 306,900 1.7339 1.256 1.220 1.256 1.220 1.277 246,643 1.2443 -0.57%
2013-10-29 0 1.760 1.730 1.760 1.740 1.760 9,000 15,780 1.7533 1.263 1.242 1.263 1.249 1.263 12,541 1.2583 -0.56%
2013-10-28 0 1.770 1.740 1.770 1.780 1.780 3,000 5,340 1.7800 1.270 1.249 1.270 1.277 1.277 4,180 1.2774 -1.12%
2013-10-25 0 1.790 1.740 1.790 1.780 1.790 144,000 256,650 1.7823 1.285 1.249 1.285 1.277 1.285 200,658 1.2790 -0.56%
2013-10-24 0 1.800 1.750 1.800 1.740 1.800 45,000 80,190 1.7820 1.292 1.256 1.292 1.249 1.292 62,706 1.2788 0.00%
2013-10-23 0 1.800 1.740 1.790 1.750 1.800 654,000 1,153,980 1.7645 1.292 1.249 1.285 1.256 1.292 911,323 1.2663 1.69%
2013-10-22 0 1.770 1.700 1.770 1.700 1.780 144,000 253,320 1.7592 1.270 1.220 1.270 1.220 1.277 200,658 1.2624 0.00%
2013-10-21 0 1.770 1.750 1.770 1.740 1.800 156,000 274,140 1.7573 1.270 1.256 1.270 1.249 1.292 217,380 1.2611 0.00%
2013-10-18 0 1.770 1.760 1.800 1.750 1.800 333,000 589,080 1.7690 1.270 1.263 1.292 1.256 1.292 464,022 1.2695 -2.75%
2013-10-17 0 1.820 1.770 1.820 1.750 1.840 1,200,000 2,168,130 1.8068 1.306 1.270 1.306 1.256 1.320 1,672,153 1.2966 1.11%
2013-10-16 0 1.800 1.760 1.800 1.750 1.810 243,000 435,060 1.7904 1.292 1.263 1.292 1.256 1.299 338,611 1.2848 -2.17%
2013-10-15 0 1.840 1.810 1.840 1.780 1.850 237,000 434,700 1.8342 1.320 1.299 1.320 1.277 1.328 330,250 1.3163 -0.54%
2013-10-11 0 1.850 1.750 1.880 1.750 1.880 354,000 639,960 1.8078 1.328 1.256 1.349 1.256 1.349 493,285 1.2973 2.21%
2013-10-10 0 1.810 1.800 1.810 1.780 1.820 117,000 210,360 1.7979 1.299 1.292 1.299 1.277 1.306 163,035 1.2903 1.12%
2013-10-09 0 1.790 1.770 1.790 1.710 1.790 171,000 297,360 1.7389 1.285 1.270 1.285 1.227 1.285 238,282 1.2479 -1.10%
2013-10-08 0 1.810 1.810 1.820 1.750 1.830 153,000 273,930 1.7904 1.299 1.299 1.306 1.256 1.313 213,199 1.2849 4.62%
2013-10-07 0 1.730 1.730 1.750 1.730 1.850 273,000 485,760 1.7793 1.242 1.242 1.256 1.242 1.328 380,415 1.2769 -5.46%
2013-10-04 0 1.830 1.800 1.830 1.730 1.850 720,000 1,265,790 1.7580 1.313 1.292 1.313 1.242 1.328 1,003,292 1.2616 1.10%
2013-10-03 0 1.810 1.790 1.810 1.750 1.890 1,290,000 2,342,850 1.8162 1.299 1.285 1.299 1.256 1.356 1,797,564 1.3033 -2.16%
2013-10-02 0 1.850 1.820 1.860 1.760 1.870 315,000 566,160 1.7973 1.328 1.306 1.335 1.263 1.342 438,940 1.2898 -2.12%
2013-09-30 0 1.890 1.760 1.890 1.760 1.890 1,593,000 3,000,480 1.8835 1.356 1.263 1.356 1.263 1.356 2,219,783 1.3517 5.00%
2013-09-27 0 1.800 1.760 1.810 1.750 1.900 1,653,000 3,054,510 1.8479 1.292 1.263 1.299 1.256 1.364 2,303,390 1.3261 -1.64%
2013-09-26 0 1.830 1.770 1.860 1.780 1.900 1,179,000 2,185,380 1.8536 1.313 1.270 1.335 1.277 1.364 1,642,890 1.3302 -3.68%
2013-09-25 0 1.900 1.880 1.900 1.830 1.900 534,000 998,370 1.8696 1.364 1.349 1.364 1.313 1.364 744,108 1.3417 0.53%
2013-09-24 0 1.890 1.870 1.900 1.870 1.890 1,029,000 1,944,210 1.8894 1.356 1.342 1.364 1.342 1.356 1,433,871 1.3559 0.00%
2013-09-23 0 1.890 1.810 1.900 1.890 1.900 603,000 1,139,700 1.8900 1.356 1.299 1.364 1.356 1.364 840,257 1.3564 -0.53%
2013-09-19 0 1.900 1.860 1.910 1.900 1.950 1,155,000 2,215,500 1.9182 1.364 1.335 1.371 1.364 1.399 1,609,447 1.3766 1.06%
2013-09-18 0 1.880 1.860 1.890 1.850 1.880 1,485,000 2,775,480 1.8690 1.349 1.335 1.356 1.328 1.349 2,069,289 1.3413 -1.05%
2013-09-17 0 1.900 1.860 1.910 1.900 1.920 1,518,000 2,895,630 1.9075 1.364 1.335 1.371 1.364 1.378 2,115,273 1.3689 -1.55%
2013-09-16 0 1.930 1.860 1.930 1.830 1.960 315,000 596,370 1.8932 1.385 1.335 1.385 1.313 1.407 438,940 1.3587 1.58%
2013-09-13 0 1.900 1.880 1.940 1.900 1.950 555,000 1,056,720 1.9040 1.364 1.349 1.392 1.364 1.399 773,371 1.3664 -2.06%
2013-09-12 0 1.940 1.860 1.940 1.850 1.950 1,644,000 3,149,280 1.9156 1.392 1.335 1.392 1.328 1.399 2,290,849 1.3747 1.04%
2013-09-11 0 1.920 1.890 1.950 1.920 1.920 6,000 11,520 1.9200 1.378 1.356 1.399 1.378 1.378 8,361 1.3779 -3.03%
2013-09-10 0 1.980 1.870 1.980 1.950 1.980 315,000 617,700 1.9610 1.421 1.342 1.421 1.399 1.421 438,940 1.4073 2.06%
2013-09-09 0 1.940 1.940 1.980 1.940 1.990 72,000 140,790 1.9554 1.392 1.392 1.421 1.392 1.428 100,329 1.4033 -2.51%
2013-09-06 0 1.990 1.940 1.990 1.890 1.990 99,000 190,920 1.9285 1.428 1.392 1.428 1.356 1.428 137,953 1.3840 1.02%
2013-09-05 0 1.970 1.930 1.990 1.970 2.040 261,000 517,110 1.9813 1.414 1.385 1.428 1.414 1.464 363,693 1.4218 -1.01%
2013-09-04 0 1.990 1.990 2.000 1.950 2.030 1,131,000 2,245,410 1.9853 1.428 1.428 1.435 1.399 1.457 1,576,004 1.4247 -2.45%
2013-09-03 0 2.040 1.940 2.040 1.950 2.070 258,000 523,020 2.0272 1.464 1.392 1.464 1.399 1.486 359,513 1.4548 4.62%
2013-09-02 0 1.950 1.930 1.980 1.930 1.980 42,000 81,990 1.9521 1.399 1.385 1.421 1.385 1.421 58,525 1.4009 -1.52%
2013-08-30 0 1.980 1.910 2.000 1.850 1.980 297,000 557,820 1.8782 1.421 1.371 1.435 1.328 1.421 413,858 1.3479 5.32%
2013-08-29 0 1.880 1.830 1.880 1.800 1.890 390,000 705,150 1.8081 1.349 1.313 1.349 1.292 1.356 543,450 1.2975 2.73%
2013-08-28 0 1.830 1.760 1.830 1.750 1.830 315,000 559,890 1.7774 1.313 1.263 1.313 1.256 1.313 438,940 1.2755 1.67%
2013-08-27 0 1.800 1.760 1.800 1.700 1.860 87,000 160,470 1.8445 1.292 1.263 1.292 1.220 1.335 121,231 1.3237 -3.23%
2013-08-26 0 1.860 1.800 1.860 1.860 1.910 126,000 237,840 1.8876 1.335 1.292 1.335 1.335 1.371 175,576 1.3546 -4.62%
2013-08-23 0 1.950 1.950 1.960 1.860 1.950 411,000 793,200 1.9299 1.399 1.399 1.407 1.335 1.399 572,712 1.3850 -2.01%
2013-08-22 0 1.990 1.980 1.990 1.890 2.060 174,000 344,790 1.9816 1.428 1.421 1.428 1.356 1.478 242,462 1.4220 -3.40%
2013-08-21 0 2.060 2.040 2.060 2.040 2.100 318,000 656,250 2.0637 1.478 1.464 1.478 1.464 1.507 443,120 1.4810 -1.44%
2013-08-20 0 2.090 2.070 2.090 2.010 2.100 309,000 636,870 2.0611 1.500 1.486 1.500 1.442 1.507 430,579 1.4791 1.95%
2013-08-19 0 2.050 2.020 2.050 2.010 2.070 657,000 1,340,520 2.0404 1.471 1.450 1.471 1.442 1.486 915,504 1.4642 -0.97%
2013-08-16 0 2.070 2.030 2.070 2.010 2.080 162,000 332,340 2.0515 1.486 1.457 1.486 1.442 1.493 225,741 1.4722 3.50%
2013-08-15 0 2.000 1.960 2.000 1.870 2.000 2,127,000 4,129,140 1.9413 1.435 1.407 1.435 1.342 1.435 2,963,891 1.3931 6.38%
2013-08-13 0 1.880 1.920 1.940 1.830 1.950 609,000 1,147,320 1.8839 1.349 1.378 1.392 1.313 1.399 848,618 1.3520 -0.53%
2013-08-12 0 1.890 1.860 1.890 1.810 2.000 1,531,000 2,938,810 1.9195 1.356 1.335 1.356 1.299 1.435 2,133,388 1.3775 -2.58%
2013-08-09 0 1.940 1.900 1.940 1.850 1.950 971,000 1,875,610 1.9316 1.392 1.364 1.392 1.328 1.399 1,353,050 1.3862 0.52%
2013-08-08 0 1.930 1.900 1.920 1.870 1.940 243,000 460,440 1.8948 1.385 1.364 1.378 1.342 1.392 338,611 1.3598 -1.03%
2013-08-07 0 1.950 1.920 1.950 1.910 1.950 746,000 1,452,320 1.9468 1.399 1.378 1.399 1.371 1.399 1,039,522 1.3971 -1.02%
2013-08-06 0 1.970 1.910 1.970 1.950 1.970 168,000 328,740 1.9568 1.414 1.371 1.414 1.399 1.414 234,101 1.4043 1.03%
2013-08-05 0 1.950 1.910 1.950 1.940 1.990 231,000 454,620 1.9681 1.399 1.371 1.399 1.392 1.428 321,889 1.4123 -2.01%
2013-08-02 0 1.990 1.920 1.990 1.990 1.990 3,000 5,970 1.9900 1.428 1.378 1.428 1.428 1.428 4,180 1.4281 -0.50%
2013-08-01 0 2.000 1.990 2.000 1.960 2.000 90,000 177,660 1.9740 1.435 1.428 1.435 1.407 1.435 125,411 1.4166 0.00%
2013-07-31 0 2.000 1.960 2.020 1.940 2.040 378,000 756,120 2.0003 1.435 1.407 1.450 1.392 1.464 526,728 1.4355 0.50%
2013-07-30 0 1.990 1.940 1.990 1.990 1.990 6,000 11,940 1.9900 1.428 1.392 1.428 1.428 1.428 8,361 1.4281 -1.00%
2013-07-29 0 2.010 1.930 2.010 2.000 2.010 102,000 204,030 2.0003 1.442 1.385 1.442 1.435 1.442 142,133 1.4355 0.50%
2013-07-26 0 2.000 1.940 2.000 2.000 2.000 30,000 60,000 2.0000 1.435 1.392 1.435 1.435 1.435 41,804 1.4353 -0.50%
2013-07-25 0 2.010 1.950 2.010 1.940 2.010 273,000 542,100 1.9857 1.442 1.399 1.442 1.392 1.442 380,415 1.4250 2.03%
2013-07-24 0 1.970 1.940 1.990 1.910 1.970 327,000 635,040 1.9420 1.414 1.392 1.428 1.371 1.414 455,662 1.3937 -1.01%
2013-07-23 0 1.990 1.950 2.000 1.920 2.000 216,000 417,810 1.9343 1.428 1.399 1.435 1.378 1.435 300,987 1.3881 -0.50%
2013-07-22 0 2.000 1.980 2.000 2.000 2.050 483,000 978,540 2.0260 1.435 1.421 1.435 1.435 1.471 673,041 1.4539 -2.91%
2013-07-19 0 2.060 1.960 2.060 2.030 2.060 330,000 676,800 2.0509 1.478 1.407 1.478 1.457 1.478 459,842 1.4718 0.98%
2013-07-18 0 2.040 1.990 2.040 2.000 2.070 333,000 684,390 2.0552 1.464 1.428 1.464 1.435 1.486 464,022 1.4749 1.49%
2013-07-17 0 2.010 1.970 2.020 1.830 2.020 258,000 513,270 1.9894 1.442 1.414 1.450 1.313 1.450 359,513 1.4277 2.55%
2013-07-16 0 1.960 1.950 1.980 1.920 1.990 285,000 556,020 1.9509 1.407 1.399 1.421 1.378 1.428 397,136 1.4001 -3.45%
2013-07-15 0 2.030 2.030 2.060 1.980 2.090 228,000 469,950 2.0612 1.457 1.457 1.478 1.421 1.500 317,709 1.4792 -4.69%
2013-07-12 0 2.130 2.130 2.180 1.780 2.070 1,797,000 3,338,640 1.8579 1.529 1.529 1.564 1.277 1.486 2,504,049 1.3333 5.45%
2013-07-11 0 2.020 2.000 2.030 1.890 2.040 168,000 337,380 2.0082 1.450 1.435 1.457 1.356 1.464 234,101 1.4412 1.00%
2013-07-10 0 2.000 1.930 2.030 2.000 2.000 45,000 90,000 2.0000 1.435 1.385 1.457 1.435 1.435 62,706 1.4353 -1.48%
2013-07-09 0 2.030 1.980 2.050 - - 0 0 - 1.457 1.421 1.471 - - 0 - 0.00%
2013-07-08 0 2.030 1.980 2.030 1.940 2.030 84,000 168,330 2.0039 1.457 1.421 1.457 1.392 1.457 117,051 1.4381 0.50%
2013-07-05 0 2.020 1.940 2.020 1.920 2.040 114,000 229,410 2.0124 1.450 1.392 1.450 1.378 1.464 158,855 1.4442 0.50%
2013-07-04 0 2.010 2.000 2.010 1.850 2.030 540,000 1,036,740 1.9199 1.442 1.435 1.442 1.328 1.457 752,469 1.3778 4.69%
2013-07-03 0 1.920 1.850 1.920 1.850 2.050 1,089,000 2,085,120 1.9147 1.378 1.328 1.378 1.328 1.471 1,517,479 1.3741 -1.54%
2013-07-02 0 1.950 1.850 1.950 1.900 1.950 528,000 1,015,020 1.9224 1.399 1.328 1.399 1.364 1.399 735,747 1.3796 2.09%
2013-06-28 0 1.910 1.850 1.930 1.900 1.930 285,000 547,500 1.9211 1.371 1.328 1.385 1.364 1.385 397,136 1.3786 -1.04%
2013-06-27 0 1.930 1.880 1.930 1.890 1.930 870,000 1,653,300 1.9003 1.385 1.349 1.385 1.356 1.385 1,212,311 1.3638 0.00%
2013-06-26 0 1.930 1.900 1.910 1.810 2.080 1,570,000 2,977,890 1.8967 1.385 1.364 1.371 1.299 1.493 2,187,733 1.3612 -3.02%
2013-06-25 0 1.990 1.900 1.990 1.840 2.050 390,000 751,620 1.9272 1.428 1.364 1.428 1.320 1.471 543,450 1.3831 -0.50%
2013-06-24 0 2.000 1.760 1.990 1.990 2.060 63,000 127,590 2.0252 1.435 1.263 1.428 1.428 1.478 87,788 1.4534 -0.99%
2013-06-21 0 2.020 1.860 2.020 1.870 2.150 168,000 338,070 2.0123 1.450 1.335 1.450 1.342 1.543 234,101 1.4441 5.76%
2013-06-20 0 1.910 2.050 2.100 1.600 2.050 1,857,000 3,254,400 1.7525 1.371 1.471 1.507 1.148 1.471 2,587,656 1.2577 4.37%
2013-06-19 0 1.830 1.820 1.890 1.790 1.940 726,000 1,342,830 1.8496 1.313 1.306 1.356 1.285 1.392 1,011,652 1.3274 -4.19%
2013-06-18 0 1.910 1.830 1.910 1.830 1.940 204,000 386,430 1.8943 1.371 1.313 1.371 1.313 1.392 284,266 1.3594 -1.55%
2013-06-17 0 1.940 1.860 1.960 1.870 1.960 270,000 515,400 1.9089 1.392 1.335 1.407 1.342 1.407 376,234 1.3699 -3.00%
2013-06-14 0 2.000 1.930 2.000 1.900 2.140 2,704,000 5,402,590 1.9980 1.435 1.385 1.435 1.364 1.536 3,767,917 1.4338 0.00%
2013-06-13 0 2.000 1.990 2.000 1.900 2.030 96,000 187,770 1.9559 1.435 1.428 1.435 1.364 1.457 133,772 1.4037 3.09%
2013-06-11 0 1.940 1.870 1.970 1.890 2.000 387,000 739,740 1.9115 1.392 1.342 1.414 1.356 1.435 539,269 1.3717 -3.00%
2013-06-10 0 2.000 1.890 2.000 1.950 2.050 135,000 270,180 2.0013 1.435 1.356 1.435 1.399 1.471 188,117 1.4362 0.00%
2013-06-07 0 2.000 1.900 2.000 2.000 2.100 150,000 305,820 2.0388 1.435 1.364 1.435 1.435 1.507 209,019 1.4631 -1.48%
2013-06-06 0 2.030 1.940 2.030 1.980 2.030 39,000 78,270 2.0069 1.457 1.392 1.457 1.421 1.457 54,345 1.4402 1.00%
2013-06-05 0 2.010 2.000 2.020 2.010 2.030 72,000 145,470 2.0204 1.442 1.435 1.450 1.442 1.457 100,329 1.4499 -3.83%
2013-06-04 0 2.090 2.040 2.090 - - 0 0 - 1.500 1.464 1.500 - - 0 - 0.00%
2013-06-03 0 2.090 2.010 2.090 2.020 2.120 111,000 228,510 2.0586 1.500 1.442 1.500 1.450 1.521 154,674 1.4774 2.96%
2013-05-31 0 2.030 2.020 2.060 2.000 2.070 375,100 762,507 2.0328 1.457 1.450 1.478 1.435 1.486 522,687 1.4588 -3.79%
2013-05-30 0 2.110 2.060 2.110 2.030 2.120 270,000 558,180 2.0673 1.514 1.478 1.514 1.457 1.521 376,234 1.4836 -1.40%
2013-05-29 0 2.140 2.090 2.140 2.100 2.180 51,000 107,970 2.1171 1.536 1.500 1.536 1.507 1.564 71,066 1.5193 -2.28%
2013-05-28 0 2.190 2.130 2.190 2.120 2.270 27,000 59,700 2.2111 1.572 1.529 1.572 1.521 1.629 37,623 1.5868 -0.45%
2013-05-27 0 2.200 2.100 2.200 2.030 2.220 621,000 1,312,050 2.1128 1.579 1.507 1.579 1.457 1.593 865,339 1.5162 2.33%
2013-05-24 0 2.150 2.130 2.180 2.000 2.180 2,502,000 5,206,950 2.0811 1.543 1.529 1.564 1.435 1.564 3,486,438 1.4935 0.94%
2013-05-23 0 2.130 2.070 2.140 2.030 2.170 546,000 1,157,370 2.1197 1.529 1.486 1.536 1.457 1.557 760,829 1.5212 -0.93%
2013-05-22 0 2.150 2.000 2.110 2.100 2.250 480,000 1,053,030 2.1938 1.543 1.435 1.514 1.507 1.615 668,861 1.5744 -4.44%
2013-05-21 0 2.250 2.190 2.250 2.180 2.340 399,000 901,290 2.2589 1.615 1.572 1.615 1.564 1.679 555,991 1.6211 -0.88%
2013-05-20 0 2.270 2.260 2.280 2.160 2.270 867,000 1,914,300 2.2080 1.629 1.622 1.636 1.550 1.629 1,208,130 1.5845 3.65%
2013-05-16 0 2.190 2.180 2.230 2.180 2.250 42,000 92,010 2.1907 1.572 1.564 1.600 1.564 1.615 58,525 1.5721 -1.79%
2013-05-15 0 2.230 2.160 2.230 2.100 2.250 486,000 1,070,910 2.2035 1.600 1.550 1.600 1.507 1.615 677,222 1.5813 1.36%
2013-05-14 0 2.200 2.100 2.200 2.100 2.200 60,000 128,970 2.1495 1.579 1.507 1.579 1.507 1.579 83,608 1.5426 1.38%
2013-05-13 0 2.170 2.130 2.200 2.080 2.180 438,000 925,740 2.1136 1.557 1.529 1.579 1.493 1.564 610,336 1.5168 1.40%
2013-05-10 0 2.140 2.120 2.140 2.130 2.230 345,000 751,770 2.1790 1.536 1.521 1.536 1.529 1.600 480,744 1.5638 -6.14%
2013-05-09 0 2.280 2.270 2.280 2.280 2.350 18,000 41,490 2.3050 1.636 1.629 1.636 1.636 1.686 25,082 1.6542 -0.87%
2013-05-08 0 2.300 2.220 2.300 2.190 2.300 528,000 1,176,510 2.2282 1.651 1.593 1.651 1.572 1.651 735,747 1.5991 3.14%
2013-05-07 0 2.230 2.200 2.230 2.120 2.250 450,000 998,430 2.2187 1.600 1.579 1.600 1.521 1.615 627,057 1.5922 4.21%
2013-05-06 0 2.140 2.110 2.140 2.000 2.150 729,000 1,509,360 2.0705 1.536 1.514 1.536 1.435 1.543 1,015,833 1.4858 5.94%
2013-05-03 0 2.020 1.970 2.010 1.950 2.090 339,000 671,880 1.9819 1.450 1.414 1.442 1.399 1.500 472,383 1.4223 -0.98%
2013-05-02 0 2.040 1.960 2.070 1.950 2.140 2,307,000 4,673,400 2.0257 1.464 1.407 1.486 1.399 1.536 3,214,714 1.4538 -2.86%
2013-04-30 0 2.100 2.060 2.100 2.000 2.150 816,000 1,667,910 2.0440 1.507 1.478 1.507 1.435 1.543 1,137,064 1.4669 -1.87%
2013-04-29 0 2.140 2.070 2.140 2.050 2.220 456,000 959,160 2.1034 1.536 1.486 1.536 1.471 1.593 635,418 1.5095 -3.17%
2013-04-26 0 2.210 2.190 2.220 2.100 2.300 333,000 718,590 2.1579 1.586 1.572 1.593 1.507 1.651 464,022 1.5486 -0.45%
2013-04-25 0 2.220 2.230 2.240 2.090 2.240 354,000 760,350 2.1479 1.593 1.600 1.608 1.500 1.608 493,285 1.5414 4.72%
2013-04-24 0 2.120 2.050 2.120 2.040 2.140 495,000 1,043,880 2.1088 1.521 1.471 1.521 1.464 1.536 689,763 1.5134 0.00%
2013-04-23 0 2.120 2.100 2.200 2.120 2.260 189,000 411,420 2.1768 1.521 1.507 1.579 1.521 1.622 263,364 1.5622 -6.19%
2013-04-22 0 2.260 2.220 2.270 2.210 2.310 600,000 1,347,600 2.2460 1.622 1.593 1.629 1.586 1.658 836,076 1.6118 -0.44%
2013-04-19 0 2.270 2.250 2.270 2.250 2.270 357,000 806,100 2.2580 1.629 1.615 1.629 1.615 1.629 497,465 1.6204 -0.87%
2013-04-18 0 2.290 2.280 2.310 2.290 2.330 105,000 241,860 2.3034 1.643 1.636 1.658 1.643 1.672 146,313 1.6530 -0.43%
2013-04-17 0 2.300 2.290 2.300 2.290 2.330 111,000 255,690 2.3035 1.651 1.643 1.651 1.643 1.672 154,674 1.6531 -1.29%
2013-04-16 0 2.330 2.280 2.330 2.280 2.340 210,000 484,710 2.3081 1.672 1.636 1.672 1.636 1.679 292,627 1.6564 1.30%
2013-04-15 0 2.300 2.290 2.310 2.300 2.320 147,000 338,700 2.3041 1.651 1.643 1.658 1.651 1.665 204,839 1.6535 -2.13%
2013-04-12 0 2.350 2.300 2.350 2.310 2.360 195,000 454,890 2.3328 1.686 1.651 1.686 1.658 1.694 271,725 1.6741 0.86%
2013-04-11 0 2.330 2.300 2.330 2.290 2.370 165,000 382,560 2.3185 1.672 1.651 1.672 1.643 1.701 229,921 1.6639 -1.69%
2013-04-10 0 2.370 2.350 2.380 2.350 2.410 399,000 948,150 2.3763 1.701 1.686 1.708 1.686 1.730 555,991 1.7053 -0.84%
2013-04-09 0 2.390 2.350 2.390 2.350 2.390 438,000 1,037,070 2.3677 1.715 1.686 1.715 1.686 1.715 610,336 1.6992 1.27%
2013-04-08 0 2.360 2.340 2.360 2.300 2.360 279,000 653,010 2.3405 1.694 1.679 1.694 1.651 1.694 388,776 1.6797 2.16%
2013-04-05 0 2.310 2.300 2.330 2.290 2.370 243,000 563,970 2.3209 1.658 1.651 1.672 1.643 1.701 338,611 1.6655 -3.35%
2013-04-03 0 2.390 2.370 2.400 2.380 2.410 105,000 251,400 2.3943 1.715 1.701 1.722 1.708 1.730 146,313 1.7182 -0.42%
2013-04-02 0 2.400 2.370 2.400 2.380 2.430 318,000 763,470 2.4008 1.722 1.701 1.722 1.708 1.744 443,120 1.7229 -0.41%
2013-03-28 0 2.410 2.420 2.430 2.310 2.420 951,000 2,253,570 2.3697 1.730 1.737 1.744 1.658 1.737 1,325,181 1.7006 1.69%
2013-03-27 0 2.370 2.320 2.400 2.320 2.400 789,000 1,850,040 2.3448 1.701 1.665 1.722 1.665 1.722 1,099,440 1.6827 0.00%
2013-03-26 0 2.370 2.360 2.380 2.350 2.430 408,000 967,440 2.3712 1.701 1.694 1.708 1.686 1.744 568,532 1.7016 0.42%
2013-03-25 0 2.360 2.360 2.410 2.340 2.440 624,000 1,481,490 2.3742 1.694 1.694 1.730 1.679 1.751 869,519 1.7038 0.85%
2013-03-22 0 2.340 2.320 2.350 2.230 2.430 936,000 2,193,360 2.3433 1.679 1.665 1.686 1.600 1.744 1,304,279 1.6817 2.18%
2013-03-21 0 2.290 2.280 2.290 2.220 2.350 246,000 555,240 2.2571 1.643 1.636 1.643 1.593 1.686 342,791 1.6198 5.53%
2013-03-20 0 2.170 2.170 2.200 1.980 2.240 906,000 1,966,620 2.1707 1.557 1.557 1.579 1.421 1.608 1,262,475 1.5577 -0.46%
2013-03-19 0 2.180 2.130 2.180 2.150 2.230 306,000 674,160 2.2031 1.564 1.529 1.564 1.543 1.600 426,399 1.5811 -2.24%
2013-03-18 0 2.230 2.200 2.230 2.210 2.230 936,000 2,075,070 2.2170 1.600 1.579 1.600 1.586 1.600 1,304,279 1.5910 -0.89%
2013-03-15 0 2.250 2.220 2.250 2.200 2.260 867,000 1,937,940 2.2352 1.615 1.593 1.615 1.579 1.622 1,208,130 1.6041 0.00%
2013-03-14 0 2.250 2.230 2.240 2.160 2.260 564,000 1,243,230 2.2043 1.615 1.600 1.608 1.550 1.622 785,912 1.5819 1.35%
2013-03-13 0 2.220 2.210 2.230 2.220 2.300 651,000 1,454,520 2.2343 1.593 1.586 1.600 1.593 1.651 907,143 1.6034 -2.20%
2013-03-12 0 2.270 2.260 2.270 2.170 2.280 1,042,000 2,319,410 2.2259 1.629 1.622 1.629 1.557 1.636 1,451,986 1.5974 -0.44%
2013-03-11 0 2.280 2.270 2.280 2.240 2.290 699,000 1,583,790 2.2658 1.636 1.629 1.636 1.608 1.643 974,029 1.6260 1.79%
2013-03-08 0 2.240 2.220 2.240 2.210 2.250 1,035,000 2,306,100 2.2281 1.608 1.593 1.608 1.586 1.615 1,442,232 1.5990 -1.75%
2013-03-07 0 2.280 2.260 2.290 2.250 2.300 1,176,000 2,667,180 2.2680 1.636 1.622 1.643 1.615 1.651 1,638,710 1.6276 -0.87%
2013-03-06 0 2.300 2.300 2.310 2.230 2.310 2,043,000 4,632,540 2.2675 1.651 1.651 1.658 1.600 1.658 2,846,840 1.6273 0.00%
2013-03-05 0 2.300 2.300 2.320 2.210 2.320 1,332,000 2,980,650 2.2377 1.651 1.651 1.665 1.586 1.665 1,856,090 1.6059 0.00%
2013-03-04 0 2.300 2.240 2.320 2.200 2.320 297,000 668,850 2.2520 1.651 1.608 1.665 1.579 1.665 413,858 1.6161 -0.86%
2013-03-01 0 2.320 2.250 2.320 2.200 2.350 762,000 1,701,960 2.2335 1.665 1.615 1.665 1.579 1.686 1,061,817 1.6029 -0.85%
2013-02-28 0 2.340 2.290 2.340 2.250 2.450 405,000 942,540 2.3273 1.679 1.643 1.679 1.615 1.758 564,352 1.6701 -1.27%
2013-02-27 0 2.370 2.370 2.390 2.180 2.390 2,112,000 4,855,830 2.2992 1.701 1.701 1.715 1.564 1.715 2,942,989 1.6500 2.16%
2013-02-26 0 2.320 2.300 2.350 2.110 2.320 4,997,000 11,093,750 2.2201 1.665 1.651 1.686 1.514 1.665 6,963,123 1.5932 8.92%
2013-02-25 0 2.130 2.100 2.140 2.090 2.190 606,000 1,272,930 2.1005 1.529 1.507 1.536 1.500 1.572 844,437 1.5074 -2.74%
2013-02-22 0 2.190 2.160 2.200 2.160 2.200 1,266,000 2,759,310 2.1795 1.572 1.550 1.579 1.550 1.579 1,764,121 1.5641 0.46%
2013-02-21 0 2.180 2.150 2.190 2.120 2.190 1,011,000 2,203,050 2.1791 1.564 1.543 1.572 1.521 1.572 1,408,789 1.5638 -1.80%
2013-02-20 0 2.220 2.180 2.220 2.180 2.220 315,000 690,780 2.1930 1.593 1.564 1.593 1.564 1.593 438,940 1.5737 0.91%
2013-02-19 0 2.200 2.180 2.210 2.190 2.210 981,000 2,155,710 2.1975 1.579 1.564 1.586 1.572 1.586 1,366,985 1.5770 0.46%
2013-02-18 0 2.190 2.170 2.200 2.180 2.220 804,000 1,757,790 2.1863 1.572 1.557 1.579 1.564 1.593 1,120,342 1.5690 0.46%
2013-02-15 0 2.180 2.180 2.200 2.180 2.200 627,000 1,371,630 2.1876 1.564 1.564 1.579 1.564 1.579 873,700 1.5699 0.46%
2013-02-14 0 2.170 2.170 2.180 2.150 2.240 843,000 1,835,310 2.1771 1.557 1.557 1.564 1.543 1.608 1,174,687 1.5624 -1.36%
2013-02-08 0 2.200 2.180 2.200 2.140 2.200 843,000 1,818,450 2.1571 1.579 1.564 1.579 1.536 1.579 1,174,687 1.5480 1.38%
2013-02-07 0 2.170 2.140 2.170 2.150 2.230 426,000 932,100 2.1880 1.557 1.536 1.557 1.543 1.600 593,614 1.5702 1.40%
2013-02-06 0 2.140 2.100 2.140 2.050 2.140 804,000 1,667,760 2.0743 1.536 1.507 1.536 1.471 1.536 1,120,342 1.4886 4.90%
2013-02-05 0 2.040 2.000 2.040 1.950 2.040 1,401,000 2,821,140 2.0137 1.464 1.435 1.464 1.399 1.464 1,952,238 1.4451 1.49%
2013-02-04 0 2.010 1.980 2.010 1.980 2.100 582,000 1,185,060 2.0362 1.442 1.421 1.442 1.421 1.507 810,994 1.4612 -1.95%
2013-02-01 0 2.050 1.990 2.060 1.950 2.230 1,056,000 2,154,810 2.0405 1.471 1.428 1.478 1.399 1.600 1,471,494 1.4644 -4.21%
2013-01-31 0 2.140 2.080 2.170 2.050 2.180 480,000 1,023,180 2.1316 1.536 1.493 1.557 1.471 1.564 668,861 1.5297 0.47%
2013-01-30 0 2.130 2.100 2.140 2.110 2.230 489,000 1,046,490 2.1401 1.529 1.507 1.536 1.514 1.600 681,402 1.5358 0.47%
2013-01-29 0 2.120 2.110 2.130 2.110 2.150 513,000 1,092,750 2.1301 1.521 1.514 1.529 1.514 1.543 714,845 1.5287 0.47%
2013-01-28 0 2.110 2.100 2.130 2.100 2.230 39,000 83,460 2.1400 1.514 1.507 1.529 1.507 1.600 54,345 1.5357 -2.31%
2013-01-25 0 2.160 2.130 2.200 2.130 2.250 1,698,000 3,700,860 2.1795 1.550 1.529 1.579 1.529 1.615 2,366,096 1.5641 -2.26%
2013-01-24 0 2.210 2.180 2.210 2.140 2.290 699,000 1,556,820 2.2272 1.586 1.564 1.586 1.536 1.643 974,029 1.5983 0.00%
2013-01-23 0 2.210 2.150 2.210 2.150 2.340 1,050,000 2,334,030 2.2229 1.586 1.543 1.586 1.543 1.679 1,463,134 1.5952 -2.64%
2013-01-22 0 2.270 2.230 2.270 2.130 2.330 1,707,000 3,839,070 2.2490 1.629 1.600 1.629 1.529 1.672 2,378,637 1.6140 3.65%
2013-01-21 0 2.190 2.120 2.190 2.110 2.250 723,000 1,584,300 2.1913 1.572 1.521 1.572 1.514 1.615 1,007,472 1.5725 0.92%
2013-01-18 0 2.170 2.100 2.170 2.010 2.440 2,742,000 6,021,150 2.1959 1.557 1.507 1.557 1.442 1.751 3,820,869 1.5759 -8.05%
2013-01-17 0 2.360 2.330 2.340 2.320 2.490 2,931,800 7,006,948 2.3900 1.694 1.672 1.679 1.665 1.787 4,085,348 1.7151 -1.26%
2013-01-16 0 2.390 2.310 2.400 2.270 2.510 3,981,000 9,449,820 2.3737 1.715 1.658 1.722 1.629 1.801 5,547,367 1.7035 0.00%
2013-01-15 0 2.390 2.340 2.390 2.300 2.410 3,411,000 7,981,800 2.3400 1.715 1.679 1.715 1.651 1.730 4,753,094 1.6793 2.58%
2013-01-14 0 2.330 2.300 2.330 2.220 2.440 3,102,000 7,198,530 2.3206 1.672 1.651 1.672 1.593 1.751 4,322,515 1.6654 4.95%
2013-01-11 0 2.220 2.180 2.220 2.030 2.290 2,805,000 5,914,020 2.1084 1.593 1.564 1.593 1.457 1.643 3,908,657 1.5131 6.73%
2013-01-10 0 2.080 2.070 2.080 2.070 2.140 1,395,000 2,922,090 2.0947 1.493 1.486 1.493 1.486 1.536 1,943,878 1.5032 -2.35%
2013-01-09 0 2.130 2.060 2.130 2.070 2.130 1,464,000 3,065,160 2.0937 1.529 1.478 1.529 1.486 1.529 2,040,026 1.5025 1.91%
2013-01-08 0 2.090 2.070 2.090 2.070 2.130 234,000 494,250 2.1122 1.500 1.486 1.500 1.486 1.529 326,070 1.5158 -1.88%
2013-01-07 0 2.130 2.080 2.130 2.050 2.130 678,000 1,410,720 2.0807 1.529 1.493 1.529 1.471 1.529 944,766 1.4932 0.00%
2013-01-04 0 2.130 2.110 2.140 2.100 2.180 423,000 906,540 2.1431 1.529 1.514 1.536 1.507 1.564 589,434 1.5380 -0.47%
2013-01-03 0 2.140 2.110 2.140 2.090 2.180 423,000 900,510 2.1289 1.536 1.514 1.536 1.500 1.564 589,434 1.5278 0.47%
2013-01-02 0 2.130 2.110 2.130 2.110 2.200 264,000 564,270 2.1374 1.529 1.514 1.529 1.514 1.579 367,874 1.5339 -1.84%
2012-12-31 0 2.170 2.150 2.170 2.160 2.180 405,000 876,690 2.1647 1.557 1.543 1.557 1.550 1.564 564,352 1.5534 0.00%
2012-12-28 0 2.170 2.120 2.170 2.100 2.180 342,000 726,120 2.1232 1.557 1.521 1.557 1.507 1.564 476,564 1.5237 0.00%
2012-12-27 0 2.170 2.100 2.170 2.100 2.180 108,000 228,630 2.1169 1.557 1.507 1.557 1.507 1.564 150,494 1.5192 0.93%
2012-12-24 0 2.150 2.110 2.150 2.100 2.220 366,000 787,950 2.1529 1.543 1.514 1.543 1.507 1.593 510,007 1.5450 0.00%
2012-12-21 0 2.150 2.120 2.150 2.110 2.200 411,000 880,290 2.1418 1.543 1.521 1.543 1.514 1.579 572,712 1.5371 1.42%
2012-12-20 0 2.120 2.100 2.150 2.090 2.180 645,000 1,368,330 2.1214 1.521 1.507 1.543 1.500 1.564 898,782 1.5224 -2.30%
2012-12-19 0 2.170 2.130 2.170 2.120 2.190 267,000 575,550 2.1556 1.557 1.529 1.557 1.521 1.572 372,054 1.5470 -0.46%
2012-12-18 0 2.180 2.090 2.180 2.100 2.330 645,000 1,415,910 2.1952 1.564 1.500 1.564 1.507 1.672 898,782 1.5754 -3.11%
2012-12-17 0 2.250 2.200 2.250 2.200 2.340 1,599,720 3,573,782 2.2340 1.615 1.579 1.615 1.579 1.679 2,229,147 1.6032 0.90%
2012-12-14 0 2.230 2.170 2.230 1.970 2.230 1,545,000 3,209,340 2.0772 1.600 1.557 1.600 1.414 1.600 2,152,897 1.4907 11.50%
2012-12-13 0 2.000 1.960 1.970 1.970 2.120 741,000 1,534,260 2.0705 1.435 1.407 1.414 1.414 1.521 1,032,554 1.4859 -6.10%
2012-12-12 0 2.130 2.100 2.130 2.080 2.250 1,836,000 3,914,880 2.1323 1.529 1.507 1.529 1.493 1.615 2,558,394 1.5302 -4.48%
2012-12-11 0 2.230 2.160 2.230 2.160 2.320 2,877,000 6,438,600 2.2380 1.600 1.550 1.600 1.550 1.665 4,008,986 1.6060 -0.45%
2012-12-10 0 2.240 2.200 2.250 2.210 2.350 2,007,000 4,588,140 2.2861 1.608 1.579 1.615 1.586 1.686 2,796,675 1.6406 -2.61%
2012-12-07 0 2.300 2.290 2.330 2.230 2.490 2,523,000 5,976,000 2.3686 1.651 1.643 1.672 1.600 1.787 3,515,701 1.6998 -3.36%
2012-12-06 0 2.380 2.380 2.400 2.210 2.380 3,054,000 7,020,780 2.2989 1.708 1.708 1.722 1.586 1.708 4,255,629 1.6498 6.25%
2012-12-05 0 2.240 2.230 2.240 2.100 2.250 2,952,000 6,455,280 2.1867 1.608 1.600 1.608 1.507 1.615 4,113,496 1.5693 7.18%
2012-12-04 0 2.090 2.090 2.100 1.940 2.100 3,189,720 6,451,237 2.0225 1.500 1.500 1.507 1.392 1.507 4,444,749 1.4514 6.63%
2012-12-03 0 1.960 1.930 1.960 1.880 1.980 1,404,000 2,724,240 1.9403 1.407 1.385 1.407 1.349 1.421 1,956,419 1.3925 3.70%
2012-11-30 0 1.890 1.840 1.890 1.820 1.930 2,631,000 4,953,030 1.8826 1.356 1.320 1.356 1.306 1.385 3,666,195 1.3510 -3.08%
2012-11-29 0 1.950 1.920 1.950 1.870 1.950 1,581,000 3,030,000 1.9165 1.399 1.378 1.399 1.342 1.399 2,203,061 1.3754 2.09%
2012-11-28 0 1.910 1.910 1.930 1.910 1.980 1,507,200 2,926,866 1.9419 1.371 1.371 1.385 1.371 1.421 2,100,224 1.3936 -1.04%
2012-11-27 0 1.930 1.900 1.930 1.860 1.950 2,371,440 4,537,537 1.9134 1.385 1.364 1.385 1.335 1.399 3,304,508 1.3731 1.58%
2012-11-26 0 1.900 1.880 1.900 1.800 1.900 3,444,000 6,358,410 1.8462 1.364 1.349 1.364 1.292 1.364 4,799,078 1.3249 3.83%
2012-11-23 0 1.830 1.820 1.840 1.790 1.850 2,022,000 3,673,890 1.8170 1.313 1.306 1.320 1.285 1.328 2,817,577 1.3039 2.23%
2012-11-22 0 1.790 1.780 1.790 1.730 1.790 3,183,000 5,628,300 1.7682 1.285 1.277 1.285 1.242 1.285 4,435,385 1.2690 3.47%
2012-11-21 0 1.730 1.700 1.730 1.680 1.740 2,050,000 3,502,480 1.7085 1.242 1.220 1.242 1.206 1.249 2,856,594 1.2261 2.98%
2012-11-20 0 1.680 1.650 1.680 1.640 1.690 1,446,000 2,412,720 1.6685 1.206 1.184 1.206 1.177 1.213 2,014,944 1.1974 1.82%
2012-11-19 0 1.650 1.600 1.660 1.570 1.650 2,940,000 4,762,680 1.6200 1.184 1.148 1.191 1.127 1.184 4,096,774 1.1625 3.77%
2012-11-16 0 1.590 1.590 1.600 1.550 1.610 2,346,000 3,733,080 1.5913 1.141 1.141 1.148 1.112 1.155 3,269,059 1.1419 2.58%
2012-11-15 0 1.550 1.510 1.550 1.500 1.550 192,000 292,170 1.5217 1.112 1.084 1.112 1.076 1.112 267,544 1.0920 3.33%
2012-11-14 0 1.500 1.470 1.510 1.470 1.510 291,000 438,270 1.5061 1.076 1.055 1.084 1.055 1.084 405,497 1.0808 -0.66%
2012-11-13 0 1.510 1.460 1.510 1.430 1.560 1,608,000 2,445,960 1.5211 1.084 1.048 1.084 1.026 1.120 2,240,685 1.0916 0.67%
2012-11-12 0 1.500 1.500 1.520 1.500 1.570 336,000 524,130 1.5599 1.076 1.076 1.091 1.076 1.127 468,203 1.1195 -4.46%
2012-11-09 0 1.570 1.520 1.570 1.460 1.580 930,000 1,423,530 1.5307 1.127 1.091 1.127 1.048 1.134 1,295,918 1.0985 1.29%
2012-11-08 0 1.550 1.540 1.550 1.520 1.600 1,047,000 1,638,450 1.5649 1.112 1.105 1.112 1.091 1.148 1,458,953 1.1230 -2.52%
2012-11-07 0 1.590 1.570 1.600 1.530 1.640 522,000 821,190 1.5732 1.141 1.127 1.148 1.098 1.177 727,386 1.1290 1.27%
2012-11-06 0 1.570 1.520 1.570 1.500 1.600 504,000 784,830 1.5572 1.127 1.091 1.127 1.076 1.148 702,304 1.1175 0.00%
2012-11-05 0 1.570 1.570 1.660 1.550 1.680 3,118,000 5,002,590 1.6044 1.127 1.127 1.191 1.112 1.206 4,344,810 1.1514 0.00%
2012-11-02 0 1.570 1.500 1.570 1.490 1.570 1,023,000 1,566,000 1.5308 1.127 1.076 1.127 1.069 1.127 1,425,510 1.0986 4.67%
2012-11-01 0 1.500 1.500 1.520 1.370 1.540 1,602,000 2,320,500 1.4485 1.076 1.076 1.091 0.983 1.105 2,232,324 1.0395 -2.60%
2012-10-31 0 1.540 1.540 1.550 1.500 1.630 2,807,000 4,421,570 1.5752 1.105 1.105 1.112 1.076 1.170 3,911,444 1.1304 -3.14%
2012-10-30 0 1.590 1.590 1.600 1.430 1.590 2,844,000 4,391,700 1.5442 1.141 1.141 1.148 1.026 1.141 3,963,002 1.1082 6.00%
2012-10-29 0 1.500 1.470 1.500 1.400 1.500 2,358,000 3,396,150 1.4403 1.076 1.055 1.076 1.005 1.076 3,285,780 1.0336 7.91%
2012-10-26 0 1.390 1.380 1.390 1.260 1.400 2,139,000 2,822,820 1.3197 0.998 0.990 0.998 0.904 1.005 2,980,612 0.9471 7.75%
2012-10-25 0 1.290 1.250 1.300 1.260 1.290 162,000 206,520 1.2748 0.926 0.897 0.933 0.904 0.926 225,741 0.9149 2.38%
2012-10-24 0 1.260 1.260 1.330 1.250 1.350 1,761,000 2,268,780 1.2883 0.904 0.904 0.954 0.897 0.969 2,453,884 0.9246 0.00%
2012-10-22 0 1.260 1.280 1.290 1.210 1.280 243,000 300,690 1.2374 0.904 0.919 0.926 0.868 0.919 338,611 0.8880 0.80%
2012-10-19 0 1.250 1.250 1.300 1.250 1.340 966,000 1,231,140 1.2745 0.897 0.897 0.933 0.897 0.962 1,346,083 0.9146 -2.34%
2012-10-18 0 1.280 1.280 1.320 1.280 1.370 504,000 665,040 1.3195 0.919 0.919 0.947 0.919 0.983 702,304 0.9469 -0.78%
2012-10-17 0 1.290 1.280 1.300 1.290 1.320 231,000 300,180 1.2995 0.926 0.919 0.933 0.926 0.947 321,889 0.9326 0.78%
2012-10-16 0 1.280 1.270 1.280 1.250 1.280 222,000 281,760 1.2692 0.919 0.911 0.919 0.897 0.919 309,348 0.9108 2.40%
2012-10-15 0 1.250 1.250 1.260 1.240 1.270 666,000 832,320 1.2497 0.897 0.897 0.904 0.890 0.911 928,045 0.8969 0.81%
2012-10-12 0 1.240 1.210 1.240 1.140 1.250 2,364,000 2,902,530 1.2278 0.890 0.868 0.890 0.818 0.897 3,294,141 0.8811 8.77%
2012-10-11 0 1.140 1.100 1.170 1.090 1.140 1,986,000 2,232,180 1.1240 0.818 0.789 0.840 0.782 0.818 2,767,413 0.8066 1.79%
2012-10-10 0 1.120 1.110 1.160 1.070 1.150 1,923,000 2,127,600 1.1064 0.804 0.797 0.832 0.768 0.825 2,679,625 0.7940 2.75%
2012-10-09 0 1.090 1.080 1.140 1.090 1.130 90,000 99,120 1.1013 0.782 0.775 0.818 0.782 0.811 125,411 0.7904 1.87%
2012-10-08 0 1.070 1.070 1.140 1.070 1.170 378,000 432,210 1.1434 0.768 0.768 0.818 0.768 0.840 526,728 0.8206 -9.32%
2012-10-05 0 1.180 1.080 1.180 1.060 1.180 1,338,000 1,475,040 1.1024 0.847 0.775 0.847 0.761 0.847 1,864,450 0.7911 14.56%
2012-10-04 0 1.030 1.030 1.070 1.000 1.120 1,302,000 1,389,840 1.0675 0.739 0.739 0.768 0.718 0.804 1,814,286 0.7661 3.00%
2012-10-03 0 1.000 1.000 1.030 1.000 1.060 255,000 259,920 1.0193 0.718 0.718 0.739 0.718 0.761 355,332 0.7315 -3.85%
2012-09-28 0 1.040 1.040 1.050 0.980 1.050 546,000 557,940 1.0219 0.746 0.746 0.754 0.703 0.754 760,829 0.7333 0.97%
2012-09-27 0 1.030 1.000 1.030 1.000 1.060 414,000 427,980 1.0338 0.739 0.718 0.739 0.718 0.761 576,893 0.7419 0.00%
2012-09-26 0 1.030 1.000 1.040 1.000 1.050 294,000 300,090 1.0207 0.739 0.718 0.746 0.718 0.754 409,677 0.7325 0.98%
2012-09-25 0 1.020 1.010 1.020 1.000 1.040 729,000 747,570 1.0255 0.732 0.725 0.732 0.718 0.746 1,015,833 0.7359 0.00%
2012-09-24 0 1.020 1.020 1.060 1.020 1.060 372,000 386,310 1.0385 0.732 0.732 0.761 0.732 0.761 518,367 0.7452 -0.97%
2012-09-21 0 1.030 1.030 1.080 1.010 1.070 585,000 616,860 1.0545 0.739 0.739 0.775 0.725 0.768 815,174 0.7567 0.98%
2012-09-20 0 1.020 1.020 1.060 1.000 1.090 327,000 338,490 1.0351 0.732 0.732 0.761 0.718 0.782 455,662 0.7429 -2.86%
2012-09-19 0 1.050 1.030 1.040 1.040 1.060 1,479,000 1,555,350 1.0516 0.754 0.739 0.746 0.746 0.761 2,060,928 0.7547 0.96%
2012-09-18 0 1.040 1.030 1.090 1.030 1.100 1,296,000 1,404,690 1.0839 0.746 0.739 0.782 0.739 0.789 1,805,925 0.7778 -2.80%
2012-09-17 0 1.070 1.060 1.120 1.050 1.150 276,000 302,100 1.0946 0.768 0.761 0.804 0.754 0.825 384,595 0.7855 2.88%
2012-09-14 0 1.040 1.040 1.090 1.030 1.090 372,000 396,780 1.0666 0.746 0.746 0.782 0.739 0.782 518,367 0.7654 0.00%
2012-09-13 0 1.040 1.040 1.120 1.040 1.090 459,000 493,860 1.0759 0.746 0.746 0.804 0.746 0.782 639,598 0.7721 -3.70%
2012-09-12 0 1.080 1.080 1.110 1.070 1.100 342,000 372,960 1.0905 0.775 0.775 0.797 0.768 0.789 476,564 0.7826 -4.42%
2012-09-11 0 1.130 1.120 1.130 1.090 1.150 941,000 1,046,340 1.1119 0.811 0.804 0.811 0.782 0.825 1,311,246 0.7980 -1.74%
2012-09-10 0 1.150 1.130 1.160 1.050 1.150 1,335,000 1,466,940 1.0988 0.825 0.811 0.832 0.754 0.825 1,860,270 0.7886 8.49%
2012-09-07 0 1.060 1.050 1.080 1.010 1.060 1,737,000 1,775,640 1.0222 0.761 0.754 0.775 0.725 0.761 2,420,441 0.7336 2.91%
2012-09-06 0 1.030 1.030 1.050 0.970 1.040 1,827,000 1,851,810 1.0136 0.739 0.739 0.754 0.696 0.746 2,545,853 0.7274 4.04%
2012-09-05 0 0.990 0.950 1.000 0.920 1.000 312,000 310,680 0.9958 0.710 0.682 0.718 0.660 0.718 434,760 0.7146 0.00%
2012-09-04 0 0.990 0.980 1.000 0.990 1.020 258,000 255,960 0.9921 0.710 0.703 0.718 0.710 0.732 359,513 0.7120 2.06%
2012-09-03 0 0.970 0.960 1.010 0.970 1.020 324,000 329,310 1.0164 0.696 0.689 0.725 0.696 0.732 451,481 0.7294 -5.83%
2012-08-31 0 1.030 0.980 1.030 0.980 1.040 228,000 229,680 1.0074 0.739 0.703 0.739 0.703 0.746 317,709 0.7229 1.98%
2012-08-30 0 1.010 1.010 1.040 1.000 1.080 525,000 552,090 1.0516 0.725 0.725 0.746 0.718 0.775 731,567 0.7547 -2.88%
2012-08-29 0 1.040 1.020 1.040 0.990 1.040 168,000 170,970 1.0177 0.746 0.732 0.746 0.710 0.746 234,101 0.7303 -1.89%
2012-08-28 0 1.060 1.020 1.060 1.020 1.080 390,000 409,200 1.0492 0.761 0.732 0.761 0.732 0.775 543,450 0.7530 1.92%
2012-08-27 0 1.040 1.010 1.050 1.010 1.040 195,000 200,670 1.0291 0.746 0.725 0.754 0.725 0.746 271,725 0.7385 -1.89%
2012-08-24 0 1.060 1.020 1.060 1.020 1.070 345,000 364,020 1.0551 0.761 0.732 0.761 0.732 0.768 480,744 0.7572 0.95%
2012-08-23 0 1.050 1.010 1.050 1.050 1.050 249,000 261,450 1.0500 0.754 0.725 0.754 0.754 0.754 346,972 0.7535 0.00%
2012-08-22 0 1.050 1.020 1.060 1.010 1.050 258,000 263,850 1.0227 0.754 0.732 0.761 0.725 0.754 359,513 0.7339 -0.94%
2012-08-21 0 1.060 1.000 1.060 1.050 1.080 450,000 475,170 1.0559 0.761 0.718 0.761 0.754 0.775 627,057 0.7578 3.92%
2012-08-20 0 1.020 1.020 1.070 1.020 1.080 291,000 305,970 1.0514 0.732 0.732 0.768 0.732 0.775 405,497 0.7546 -2.86%
2012-08-17 0 1.050 1.040 1.110 1.050 1.150 492,000 534,720 1.0868 0.754 0.746 0.797 0.754 0.825 685,583 0.7799 -1.87%
2012-08-16 0 1.070 1.040 1.110 1.050 1.170 153,000 174,120 1.1380 0.768 0.746 0.797 0.754 0.840 213,199 0.8167 -8.55%
2012-08-15 0 1.170 1.030 1.170 1.060 1.170 453,000 517,770 1.1430 0.840 0.739 0.840 0.761 0.840 631,238 0.8202 0.86%
2012-08-14 0 1.160 1.080 1.170 1.140 1.180 2,271,000 2,618,250 1.1529 0.832 0.775 0.840 0.818 0.847 3,164,549 0.8274 0.87%
2012-08-13 0 1.150 1.040 1.150 1.150 1.180 357,000 412,740 1.1561 0.825 0.746 0.825 0.825 0.847 497,465 0.8297 4.55%
2012-08-10 0 1.100 1.050 1.100 1.040 1.100 3,381,000 3,670,560 1.0856 0.789 0.754 0.789 0.746 0.789 4,711,290 0.7791 2.80%
2012-08-09 0 1.070 1.070 1.100 1.000 1.060 426,000 445,920 1.0468 0.768 0.768 0.789 0.718 0.761 593,614 0.7512 -1.83%
2012-08-08 0 1.090 1.030 1.100 1.020 1.090 240,000 254,250 1.0594 0.782 0.739 0.789 0.732 0.782 334,431 0.7602 0.00%
2012-08-07 0 1.090 1.030 1.100 1.050 1.090 420,000 454,890 1.0831 0.782 0.739 0.789 0.754 0.782 585,253 0.7773 0.00%
2012-08-06 0 1.090 1.030 1.100 1.090 1.100 102,000 112,080 1.0988 0.782 0.739 0.789 0.782 0.789 142,133 0.7886 9.00%
2012-08-03 0 1.000 0.970 1.080 1.000 1.090 303,000 329,760 1.0883 0.718 0.696 0.775 0.718 0.782 422,219 0.7810 -7.41%
2012-08-02 0 1.080 0.950 1.080 0.980 1.090 237,000 253,650 1.0703 0.775 0.682 0.775 0.703 0.782 330,250 0.7681 0.93%
2012-08-01 0 1.070 1.020 1.080 1.050 1.090 495,000 530,370 1.0715 0.768 0.732 0.775 0.754 0.782 689,763 0.7689 -0.93%
2012-07-31 0 1.080 1.080 1.100 1.070 1.300 456,000 529,530 1.1613 0.775 0.775 0.789 0.768 0.933 635,418 0.8334 0.93%
2012-07-30 0 1.070 1.030 1.080 1.070 1.070 456,000 487,920 1.0700 0.768 0.739 0.775 0.768 0.768 635,418 0.7679 -0.93%
2012-07-27 0 1.080 1.020 1.080 1.040 1.080 450,000 474,450 1.0543 0.775 0.732 0.775 0.746 0.775 627,057 0.7566 1.89%
2012-07-26 0 1.060 1.050 1.070 1.030 1.060 495,000 521,340 1.0532 0.761 0.754 0.768 0.739 0.761 689,763 0.7558 0.95%
2012-07-25 0 1.050 1.050 1.060 1.050 1.070 465,000 494,250 1.0629 0.754 0.754 0.761 0.754 0.768 647,959 0.7628 -1.87%
2012-07-24 0 1.070 1.000 1.080 1.070 1.070 249,000 266,430 1.0700 0.768 0.718 0.775 0.768 0.768 346,972 0.7679 -0.93%
2012-07-23 0 1.080 0.940 1.080 1.080 1.080 12,000 12,960 1.0800 0.775 0.675 0.775 0.775 0.775 16,722 0.7750 0.00%
2012-07-20 0 1.080 0.990 1.090 1.080 1.080 249,000 268,920 1.0800 0.775 0.710 0.782 0.775 0.775 346,972 0.7750 -0.92%
2012-07-19 0 1.090 1.010 1.100 1.090 1.090 15,000 16,350 1.0900 0.782 0.725 0.789 0.782 0.782 20,902 0.7822 0.00%
2012-07-18 0 1.090 1.050 1.090 1.080 1.090 1,389,720 1,524,432 1.0969 0.782 0.754 0.782 0.775 0.782 1,936,520 0.7872 3.81%
2012-07-17 0 1.050 1.050 1.060 1.050 1.080 147,000 157,350 1.0704 0.754 0.754 0.761 0.754 0.775 204,839 0.7682 -3.67%
2012-07-16 0 1.090 1.000 1.090 1.010 1.130 258,000 283,980 1.1007 0.782 0.718 0.782 0.725 0.811 359,513 0.7899 -3.54%
2012-07-13 0 1.130 1.140 1.150 1.020 1.130 156,000 171,750 1.1010 0.811 0.818 0.825 0.732 0.811 217,380 0.7901 0.00%
2012-07-12 0 1.130 1.070 1.130 1.120 1.130 249,000 280,080 1.1248 0.811 0.768 0.811 0.804 0.811 346,972 0.8072 0.89%
2012-07-11 0 1.120 1.070 1.120 1.130 1.140 114,000 128,940 1.1311 0.804 0.768 0.804 0.811 0.818 158,855 0.8117 -0.88%
2012-07-10 0 1.130 1.080 1.140 1.100 1.160 354,000 407,340 1.1507 0.811 0.775 0.818 0.789 0.832 493,285 0.8258 -0.88%
2012-07-09 0 1.140 1.080 1.150 1.140 1.160 372,000 425,280 1.1432 0.818 0.775 0.825 0.818 0.832 518,367 0.8204 -0.87%
2012-07-06 0 1.150 1.100 1.150 1.140 1.160 315,000 363,420 1.1537 0.825 0.789 0.825 0.818 0.832 438,940 0.8279 0.00%
2012-07-05 0 1.150 1.100 1.140 1.150 1.160 369,000 426,750 1.1565 0.825 0.789 0.818 0.825 0.832 514,187 0.8300 0.00%
2012-07-04 0 1.150 1.150 1.160 1.140 1.150 477,000 547,560 1.1479 0.825 0.825 0.832 0.818 0.825 664,681 0.8238 0.00%
2012-07-03 0 1.150 1.140 1.150 1.140 1.150 156,000 179,100 1.1481 0.825 0.818 0.825 0.818 0.825 217,380 0.8239 -0.86%
2012-06-29 0 1.160 1.110 1.170 1.150 1.190 1,272,000 1,498,140 1.1778 0.832 0.797 0.840 0.825 0.854 1,772,482 0.8452 0.87%
2012-06-28 0 1.150 1.110 1.160 1.150 1.150 621,000 714,150 1.1500 0.825 0.797 0.832 0.825 0.825 865,339 0.8253 0.00%
2012-06-27 0 1.150 1.050 1.160 1.140 1.150 1,020,000 1,170,900 1.1479 0.825 0.754 0.832 0.818 0.825 1,421,330 0.8238 -0.86%
2012-06-26 0 1.160 1.090 1.160 1.160 1.190 423,000 500,130 1.1823 0.832 0.782 0.832 0.832 0.854 589,434 0.8485 -3.33%
2012-06-25 0 1.200 1.190 1.200 1.020 1.220 594,000 716,880 1.2069 0.861 0.854 0.861 0.732 0.876 827,716 0.8661 0.00%
2012-06-22 0 1.200 1.230 1.300 1.130 1.150 2,406,000 2,722,440 1.1315 0.861 0.883 0.933 0.811 0.825 3,352,666 0.8120 4.35%
2012-06-21 0 1.150 0.930 1.160 1.150 1.160 378,000 436,680 1.1552 0.825 0.667 0.832 0.825 0.832 526,728 0.8290 0.00%
2012-06-20 0 1.150 0.970 1.150 1.150 1.170 891,000 1,032,510 1.1588 0.825 0.696 0.825 0.825 0.840 1,241,573 0.8316 -0.86%
2012-06-19 0 1.160 0.940 1.160 1.150 1.170 555,000 644,640 1.1615 0.832 0.675 0.832 0.825 0.840 773,371 0.8335 -0.85%
2012-06-18 0 1.170 0.940 1.170 1.150 1.170 975,000 1,136,250 1.1654 0.840 0.675 0.840 0.825 0.840 1,358,624 0.8363 0.86%
2012-06-15 0 1.160 0.920 1.170 1.140 1.170 714,000 824,610 1.1549 0.832 0.660 0.840 0.818 0.840 994,931 0.8288 0.87%
2012-06-14 0 1.150 1.010 1.160 1.140 1.180 687,000 804,090 1.1704 0.825 0.725 0.832 0.818 0.847 957,307 0.8399 -0.86%
2012-06-13 0 1.160 1.140 1.170 1.160 1.220 441,000 529,860 1.2015 0.832 0.818 0.840 0.832 0.876 614,516 0.8622 -2.52%
2012-06-12 0 1.190 1.180 1.190 1.140 1.200 750,000 894,540 1.1927 0.854 0.847 0.854 0.818 0.861 1,045,095 0.8559 2.59%
2012-06-11 0 1.160 1.130 1.180 1.160 1.230 684,000 820,170 1.1991 0.832 0.811 0.847 0.832 0.883 953,127 0.8605 -1.69%
2012-06-08 0 1.180 1.170 1.180 1.180 1.220 1,668,000 1,991,100 1.1937 0.847 0.840 0.847 0.847 0.876 2,324,292 0.8566 -0.84%
2012-06-07 0 1.190 1.170 1.190 1.180 1.240 777,000 945,930 1.2174 0.854 0.840 0.854 0.847 0.890 1,082,719 0.8737 -0.83%
2012-06-06 0 1.200 1.170 1.210 1.190 1.230 1,140,000 1,387,620 1.2172 0.861 0.840 0.868 0.854 0.883 1,588,545 0.8735 -2.44%
2012-06-05 0 1.230 1.210 1.230 1.190 1.230 846,000 1,035,330 1.2238 0.883 0.868 0.883 0.854 0.883 1,178,868 0.8782 -0.81%
2012-06-04 0 1.240 1.210 1.250 1.180 1.240 1,425,000 1,740,510 1.2214 0.890 0.868 0.897 0.847 0.890 1,985,681 0.8765 1.64%
2012-06-01 0 1.220 1.200 1.230 1.190 1.230 1,806,000 2,192,100 1.2138 0.876 0.861 0.883 0.854 0.883 2,516,590 0.8711 1.67%
2012-05-31 0 1.200 1.170 1.230 1.170 1.230 2,028,000 2,464,350 1.2152 0.861 0.840 0.883 0.840 0.883 2,825,938 0.8720 -3.23%
2012-05-30 0 1.240 1.200 1.240 1.180 1.240 1,254,000 1,535,250 1.2243 0.890 0.861 0.890 0.847 0.890 1,747,400 0.8786 0.00%
2012-05-29 0 1.240 1.200 1.240 1.220 1.240 1,614,000 1,974,330 1.2233 0.890 0.861 0.890 0.876 0.890 2,249,045 0.8779 0.00%
2012-05-28 0 1.240 1.200 1.240 1.200 1.270 1,959,000 2,427,090 1.2389 0.890 0.861 0.890 0.861 0.911 2,729,789 0.8891 3.33%
2012-05-25 0 1.200 1.200 1.260 1.180 1.260 1,053,000 1,320,360 1.2539 0.861 0.861 0.904 0.847 0.904 1,467,314 0.8998 -4.00%
2012-05-24 0 1.250 1.210 1.260 1.210 1.270 1,038,000 1,296,990 1.2495 0.897 0.868 0.904 0.868 0.911 1,446,412 0.8967 1.63%
2012-05-23 0 1.230 1.190 1.230 1.200 1.260 903,000 1,129,620 1.2510 0.883 0.854 0.883 0.861 0.904 1,258,295 0.8977 -2.38%
2012-05-22 0 1.260 1.250 1.260 1.210 1.270 1,116,000 1,403,520 1.2576 0.904 0.897 0.904 0.868 0.911 1,555,102 0.9025 -0.79%
2012-05-21 0 1.270 1.230 1.270 1.250 1.280 1,083,000 1,371,870 1.2667 0.911 0.883 0.911 0.897 0.919 1,509,118 0.9091 0.79%
2012-05-18 0 1.260 1.260 1.270 1.250 1.280 1,260,000 1,597,620 1.2680 0.904 0.904 0.911 0.897 0.919 1,755,760 0.9099 0.00%
2012-05-17 0 1.260 1.250 1.270 1.240 1.270 1,647,000 2,060,190 1.2509 0.904 0.897 0.911 0.890 0.911 2,295,030 0.8977 2.44%
2012-05-16 0 1.230 1.240 1.250 1.210 1.250 1,407,000 1,718,100 1.2211 0.883 0.890 0.897 0.868 0.897 1,960,599 0.8763 0.00%
2012-05-15 0 1.230 1.210 1.230 1.230 1.230 1,380,000 1,697,400 1.2300 0.883 0.868 0.883 0.883 0.883 1,922,976 0.8827 0.00%
2012-05-14 0 1.230 1.210 1.250 1.210 1.260 2,817,000 3,474,900 1.2335 0.883 0.868 0.897 0.868 0.904 3,925,379 0.8852 -3.15%
2012-05-11 0 1.270 1.270 1.280 1.200 1.270 2,892,000 3,533,220 1.2217 0.911 0.911 0.919 0.861 0.911 4,029,888 0.8768 0.00%
2012-05-10 0 1.270 1.260 1.280 1.230 1.280 1,185,000 1,489,170 1.2567 0.911 0.904 0.919 0.883 0.919 1,651,251 0.9018 0.00%
2012-05-09 0 1.270 1.250 1.270 1.210 1.290 1,041,000 1,319,760 1.2678 0.911 0.897 0.911 0.868 0.926 1,450,592 0.9098 0.79%
2012-05-08 0 1.260 1.260 1.270 1.240 1.300 1,336,000 1,708,630 1.2789 0.904 0.904 0.911 0.890 0.933 1,861,663 0.9178 -1.56%
2012-05-07 0 1.280 1.250 1.280 1.240 1.330 1,259,000 1,631,370 1.2958 0.919 0.897 0.919 0.890 0.954 1,754,367 0.9299 0.00%
2012-05-04 0 1.280 1.310 1.320 1.270 1.380 1,431,000 1,898,610 1.3268 0.919 0.940 0.947 0.911 0.990 1,994,042 0.9521 -3.03%
2012-05-03 0 1.320 1.300 1.320 1.300 1.330 819,000 1,070,760 1.3074 0.947 0.933 0.947 0.933 0.954 1,141,244 0.9382 0.76%
2012-05-02 0 1.310 1.280 1.310 1.260 1.320 1,629,000 2,086,530 1.2809 0.940 0.919 0.940 0.904 0.947 2,269,947 0.9192 0.77%
2012-04-30 0 1.300 1.280 1.300 1.300 1.310 114,000 148,530 1.3029 0.933 0.919 0.933 0.933 0.940 158,855 0.9350 0.78%
2012-04-27 0 1.290 1.280 1.300 1.290 1.310 255,000 330,900 1.2976 0.926 0.919 0.933 0.926 0.940 355,332 0.9312 -0.77%
2012-04-26 0 1.300 1.300 1.310 1.300 1.340 633,000 829,110 1.3098 0.933 0.933 0.940 0.933 0.962 882,061 0.9400 -2.26%
2012-04-25 0 1.330 1.320 1.330 1.300 1.340 561,000 740,250 1.3195 0.954 0.947 0.954 0.933 0.962 781,731 0.9469 0.00%
2012-04-24 0 1.330 1.300 1.330 1.280 1.330 1,095,000 1,427,730 1.3039 0.954 0.933 0.954 0.919 0.954 1,525,839 0.9357 2.31%
2012-04-23 0 1.300 1.270 1.300 1.280 1.300 357,000 462,570 1.2957 0.933 0.911 0.933 0.919 0.933 497,465 0.9299 0.00%
2012-04-20 0 1.300 1.180 1.300 - - 0 0 - 0.933 0.847 0.933 - - 0 - 0.00%
2012-04-19 0 1.300 1.170 1.300 1.300 1.300 99,000 128,700 1.3000 0.933 0.840 0.933 0.933 0.933 137,953 0.9329 4.00%
2012-04-18 0 1.250 1.200 1.350 1.250 1.250 24,000 30,000 1.2500 0.897 0.861 0.969 0.897 0.897 33,443 0.8970 -2.34%
2012-04-17 0 1.280 1.250 1.340 - - 0 0 - 0.919 0.897 0.962 - - 0 - 0.00%
2012-04-16 0 1.280 1.200 1.340 - - 0 0 - 0.919 0.861 0.962 - - 0 - 0.00%
2012-04-13 0 1.280 1.200 1.350 - - 0 0 - 0.919 0.861 0.969 - - 0 - 0.00%
2012-04-12 0 1.280 1.200 1.340 - - 0 0 - 0.919 0.861 0.962 - - 0 - 0.00%
2012-04-11 0 1.280 1.210 1.290 1.280 1.290 228,000 293,250 1.2862 0.919 0.868 0.926 0.919 0.926 317,709 0.9230 -0.78%
2012-04-10 0 1.290 1.210 1.350 1.290 1.290 51,000 65,790 1.2900 0.926 0.868 0.969 0.926 0.926 71,066 0.9258 0.00%
2012-04-05 0 1.290 1.290 1.350 - - 0 0 - 0.926 0.926 0.969 - - 0 - 0.78%
2012-04-03 0 1.280 1.220 1.350 - - 0 0 - 0.919 0.876 0.969 - - 0 - 0.00%
2012-04-02 0 1.280 1.250 1.280 1.280 1.280 90,000 115,200 1.2800 0.919 0.897 0.919 0.919 0.919 125,411 0.9186 -1.54%
2012-03-30 0 1.300 1.280 1.390 - - 0 0 - 0.933 0.919 0.998 - - 0 - 0.00%
2012-03-29 0 1.300 1.260 1.300 - - 0 0 - 0.933 0.904 0.933 - - 0 - -1.52%
2012-03-28 0 1.320 1.260 1.340 - - 0 0 - 0.947 0.904 0.962 - - 0 - 0.00%
2012-03-27 0 1.320 1.300 1.320 1.320 1.320 105,000 138,600 1.3200 0.947 0.933 0.947 0.947 0.947 146,313 0.9473 -4.35%
2012-03-26 0 1.380 1.250 1.380 - - 0 0 - 0.990 0.897 0.990 - - 0 - 0.00%
2012-03-23 0 1.380 1.330 1.390 1.330 1.380 93,000 124,890 1.3429 0.990 0.954 0.998 0.954 0.990 129,592 0.9637 -1.43%
2012-03-22 0 1.400 - 1.400 - - 0 0 - 1.005 - 1.005 - - 0 - 0.00%
2012-03-21 0 1.400 1.330 1.400 1.400 1.400 12,000 16,800 1.4000 1.005 0.954 1.005 1.005 1.005 16,722 1.0047 5.26%
2012-03-20 0 1.330 - 1.330 1.340 1.350 165,000 221,190 1.3405 0.954 - 0.954 0.962 0.969 229,921 0.9620 -2.21%
2012-03-19 0 1.360 1.360 1.390 1.340 1.390 270,000 366,900 1.3589 0.976 0.976 0.998 0.962 0.998 376,234 0.9752 2.26%
2012-03-16 0 1.330 - 1.340 1.320 1.330 120,000 159,300 1.3275 0.954 - 0.962 0.947 0.954 167,215 0.9527 1.53%
2012-03-15 0 1.310 - 1.310 1.310 1.310 30,000 39,300 1.3100 0.940 - 0.940 0.940 0.940 41,804 0.9401 0.77%
2012-03-14 0 1.300 - 1.310 - - 0 0 - 0.933 - 0.940 - - 0 - 0.00%
2012-03-13 0 1.300 - 1.310 - - 0 0 - 0.933 - 0.940 - - 0 - 0.00%
2012-03-12 0 1.300 0.800 1.310 - - 0 0 - 0.933 0.574 0.940 - - 0 - 0.00%
2012-03-09 0 1.300 1.180 1.320 - - 0 0 - 0.933 0.847 0.947 - - 0 - 0.00%
2012-03-08 0 1.300 1.180 1.320 1.300 1.300 30,000 39,000 1.3000 0.933 0.847 0.947 0.933 0.933 41,804 0.9329 0.00%
2012-03-07 0 1.300 1.280 1.320 - - 0 0 - 0.933 0.919 0.947 - - 0 - 0.00%
2012-03-06 0 1.300 1.280 1.320 - - 0 0 - 0.933 0.919 0.947 - - 0 - 0.00%
2012-03-05 0 1.300 1.280 1.300 - - 0 0 - 0.933 0.919 0.933 - - 0 - 0.00%
2012-03-02 0 1.300 1.180 1.330 1.300 1.330 387,000 511,260 1.3211 0.933 0.847 0.954 0.933 0.954 539,269 0.9481 1.56%
2012-03-01 0 1.280 - 1.280 - - 0 0 - 0.919 - 0.919 - - 0 - 0.00%
2012-02-29 0 1.280 0.900 1.280 1.280 1.280 198,000 253,440 1.2800 0.919 0.646 0.919 0.919 0.919 275,905 0.9186 -2.29%
2012-02-28 0 1.310 - 1.310 - - 0 0 - 0.940 - 0.940 - - 0 - -0.76%
2012-02-27 0 1.320 1.140 1.320 - - 0 0 - 0.947 0.818 0.947 - - 0 - 0.00%
2012-02-24 0 1.320 - 1.320 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2012-02-23 0 1.320 1.140 1.320 - - 0 0 - 0.947 0.818 0.947 - - 0 - 0.00%
2012-02-22 0 1.320 - 1.320 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2012-02-21 0 1.320 - 1.320 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2012-02-20 0 1.320 - 1.320 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2012-02-17 0 1.320 - 1.320 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2012-02-16 0 1.320 - 1.320 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
2012-02-15 0 1.320 - 1.320 - - 0 0 - 0.947 - 0.947 - - 0 - -0.75%
2012-02-14 0 1.330 - 1.330 - - 0 0 - 0.954 - 0.954 - - 0 - 0.00%
2012-02-13 0 1.330 - 1.330 - - 0 0 - 0.954 - 0.954 - - 0 - -0.75%
2012-02-10 0 1.340 - 1.350 - - 0 0 - 0.962 - 0.969 - - 0 - 0.00%
2012-02-09 0 1.340 - 1.350 - - 0 0 - 0.962 - 0.969 - - 0 - 0.00%
2012-02-08 0 1.340 1.100 1.360 - - 3,000 3,300 1.1000 0.962 0.789 0.976 - - 4,180 0.7894 0.00%
2012-02-07 0 1.340 - 1.350 - - 0 0 - 0.962 - 0.969 - - 0 - 0.00%
2012-02-06 0 1.340 - 1.340 - - 0 0 - 0.962 - 0.962 - - 0 - 0.00%
2012-02-03 0 1.340 - 1.350 - - 0 0 - 0.962 - 0.969 - - 0 - 0.00%
2012-02-02 0 1.340 - 1.350 - - 0 0 - 0.962 - 0.969 - - 0 - 0.00%
2012-02-01 0 1.340 - 1.350 1.340 1.340 120,000 160,800 1.3400 0.962 - 0.969 0.962 0.962 167,215 0.9616 -0.74%
2012-01-31 0 1.350 - 1.350 1.350 1.350 6,000 8,100 1.3500 0.969 - 0.969 0.969 0.969 8,361 0.9688 4.65%
2012-01-30 0 1.290 - 1.350 - - 0 0 - 0.926 - 0.969 - - 0 - 0.00%
2012-01-27 0 1.290 1.290 1.370 1.290 1.290 294,000 379,260 1.2900 0.926 0.926 0.983 0.926 0.926 409,677 0.9258 0.00%
2012-01-26 0 1.290 - 1.370 - - 0 0 - 0.926 - 0.983 - - 0 - 0.00%
2012-01-20 0 1.290 1.290 1.650 - - 0 0 - 0.926 0.926 1.184 - - 0 - 0.00%
2012-01-19 0 1.290 - 1.600 - - 0 0 - 0.926 - 1.148 - - 0 - 0.00%
2012-01-18 0 1.290 1.260 1.360 1.290 1.290 3,000 3,870 1.2900 0.926 0.904 0.976 0.926 0.926 4,180 0.9258 0.00%
2012-01-17 0 1.290 1.260 1.360 1.290 1.290 3,000 3,870 1.2900 0.926 0.904 0.976 0.926 0.926 4,180 0.9258 0.00%
2012-01-16 0 1.290 1.260 1.330 1.290 1.290 3,000 3,870 1.2900 0.926 0.904 0.954 0.926 0.926 4,180 0.9258 0.00%
2012-01-13 0 1.290 1.260 1.330 1.290 1.290 1,794,720 2,315,188 1.2900 0.926 0.904 0.954 0.926 0.926 2,500,872 0.9258 0.00%
2012-01-12 0 1.290 1.290 1.320 - - 0 0 - 0.926 0.926 0.947 - - 0 - 0.00%
2012-01-11 0 1.290 1.290 1.330 - - 0 0 - 0.926 0.926 0.954 - - 0 - 0.00%
2012-01-10 0 1.290 1.280 1.330 - - 0 0 - 0.926 0.919 0.954 - - 0 - 0.00%
2012-01-09 0 1.290 1.290 1.350 - - 0 0 - 0.926 0.926 0.969 - - 0 - 0.00%
2012-01-06 0 1.290 1.280 1.310 - - 0 0 - 0.926 0.919 0.940 - - 0 - 0.00%
2012-01-05 0 1.290 1.280 1.350 1.290 1.290 3,000 3,870 1.2900 0.926 0.919 0.969 0.926 0.926 4,180 0.9258 0.00%
2012-01-04 0 1.290 1.280 1.310 1.290 1.310 12,000 15,600 1.3000 0.926 0.919 0.940 0.926 0.940 16,722 0.9329 -1.53%
2012-01-03 0 1.310 1.300 1.430 - - 0 0 - 0.940 0.933 1.026 - - 0 - 0.00%
2011-12-30 0 1.310 1.300 1.380 1.310 1.310 3,000 3,930 1.3100 0.940 0.933 0.990 0.940 0.940 4,180 0.9401 0.00%
2011-12-29 0 1.310 1.300 1.380 1.310 1.320 6,000 7,890 1.3150 0.940 0.933 0.990 0.940 0.947 8,361 0.9437 -1.50%
2011-12-28 0 1.330 1.320 1.380 - - 0 0 - 0.954 0.947 0.990 - - 0 - 0.00%
2011-12-23 0 1.330 1.320 1.380 - - 0 0 - 0.954 0.947 0.990 - - 0 - 0.00%
2011-12-22 0 1.330 1.320 1.400 - - 0 0 - 0.954 0.947 1.005 - - 0 - 0.00%
2011-12-21 0 1.330 1.320 1.350 - - 0 0 - 0.954 0.947 0.969 - - 0 - 0.00%
2011-12-20 0 1.330 1.320 1.340 - - 0 0 - 0.954 0.947 0.962 - - 0 - 0.00%
2011-12-19 0 1.330 1.200 1.350 1.330 1.340 6,000 8,010 1.3350 0.954 0.861 0.969 0.954 0.962 8,361 0.9580 -1.48%
2011-12-16 0 1.350 1.340 1.380 1.350 1.380 30,000 41,100 1.3700 0.969 0.962 0.990 0.969 0.990 41,804 0.9832 -2.17%
2011-12-15 0 1.380 1.360 1.500 1.370 1.380 24,000 33,090 1.3788 0.990 0.976 1.076 0.983 0.990 33,443 0.9894 -0.72%
2011-12-14 0 1.390 1.380 1.390 1.390 1.390 3,000 4,170 1.3900 0.998 0.990 0.998 0.998 0.998 4,180 0.9975 0.00%
2011-12-13 0 1.390 1.380 1.400 - - 0 0 - 0.998 0.990 1.005 - - 0 - 0.00%
2011-12-12 0 1.390 1.380 1.400 1.390 1.400 51,000 71,190 1.3959 0.998 0.990 1.005 0.998 1.005 71,066 1.0017 -0.71%
2011-12-09 0 1.400 1.390 1.450 - - 0 0 - 1.005 0.998 1.041 - - 0 - 0.00%
2011-12-08 0 1.400 1.390 1.450 - - 0 0 - 1.005 0.998 1.041 - - 0 - 0.00%
2011-12-07 0 1.400 1.390 1.450 - - 0 0 - 1.005 0.998 1.041 - - 0 - 0.00%
2011-12-06 0 1.400 1.390 1.400 1.400 1.400 27,000 37,800 1.4000 1.005 0.998 1.005 1.005 1.005 37,623 1.0047 -0.71%
2011-12-05 0 1.410 1.400 1.410 - - 0 0 - 1.012 1.005 1.012 - - 0 - 0.00%
2011-12-02 0 1.410 1.410 1.420 - - 0 0 - 1.012 1.012 1.019 - - 0 - 0.00%
2011-12-01 0 1.410 1.410 1.420 - - 0 0 - 1.012 1.012 1.019 - - 0 - 0.00%
2011-11-30 0 1.410 1.400 1.410 1.400 1.410 42,000 58,860 1.4014 1.012 1.005 1.012 1.005 1.012 58,525 1.0057 0.00%
2011-11-29 0 1.410 1.410 1.450 1.410 1.410 36,000 50,760 1.4100 1.012 1.012 1.041 1.012 1.012 50,165 1.0119 0.00%
2011-11-28 0 1.410 1.410 1.440 - - 0 0 - 1.012 1.012 1.033 - - 0 - 0.00%
2011-11-25 0 1.410 1.400 1.450 1.410 1.450 126,000 180,780 1.4348 1.012 1.005 1.041 1.012 1.041 175,576 1.0296 -0.70%
2011-11-24 0 1.420 1.420 1.430 1.420 1.420 30,000 42,600 1.4200 1.019 1.019 1.026 1.019 1.019 41,804 1.0190 1.43%
2011-11-23 0 1.400 1.400 1.460 1.400 1.400 57,000 79,800 1.4000 1.005 1.005 1.048 1.005 1.005 79,427 1.0047 -3.45%
2011-11-22 0 1.450 1.400 1.460 1.400 1.450 1,422,000 2,061,000 1.4494 1.041 1.005 1.048 1.005 1.041 1,981,501 1.0401 0.69%
2011-11-21 0 1.440 1.400 1.450 1.400 1.440 96,000 137,400 1.4313 1.033 1.005 1.041 1.005 1.033 133,772 1.0271 2.13%
2011-11-18 0 1.410 1.410 1.450 1.400 1.410 12,000 16,830 1.4025 1.012 1.012 1.041 1.005 1.012 16,722 1.0065 0.00%
2011-11-17 0 1.410 1.410 1.440 1.390 1.420 12,000 16,860 1.4050 1.012 1.012 1.033 0.998 1.019 16,722 1.0083 -2.76%
2011-11-16 0 1.450 1.420 1.450 - - 0 0 - 1.041 1.019 1.041 - - 0 - -0.68%
2011-11-15 0 1.460 1.420 1.480 - - 0 0 - 1.048 1.019 1.062 - - 0 - 0.00%
2011-11-14 0 1.460 1.420 1.470 - - 0 0 - 1.048 1.019 1.055 - - 0 - 0.00%
2011-11-11 0 1.460 1.420 1.460 1.470 1.470 30,000 44,100 1.4700 1.048 1.019 1.048 1.055 1.055 41,804 1.0549 1.39%
2011-11-10 0 1.440 1.420 1.490 1.440 1.500 27,000 40,020 1.4822 1.033 1.019 1.069 1.033 1.076 37,623 1.0637 -5.26%
2011-11-09 0 1.520 1.520 1.550 - - 0 0 - 1.091 1.091 1.112 - - 0 - 0.00%
2011-11-08 0 1.520 1.520 1.540 - - 0 0 - 1.091 1.091 1.105 - - 0 - 0.00%
2011-11-07 0 1.520 1.510 1.600 1.500 1.520 153,000 230,220 1.5047 1.091 1.084 1.148 1.076 1.091 213,199 1.0798 0.00%
2011-11-04 0 1.520 1.530 1.650 1.440 1.680 3,627,000 5,309,250 1.4638 1.091 1.098 1.184 1.033 1.206 5,054,082 1.0505 7.04%
2011-11-03 0 1.420 1.400 1.450 - - 0 0 - 1.019 1.005 1.041 - - 0 - 0.00%
2011-11-02 0 1.420 1.390 1.490 - - 0 0 - 1.019 0.998 1.069 - - 0 - 0.00%
2011-11-01 0 1.420 1.410 1.430 1.420 1.430 18,000 25,590 1.4217 1.019 1.012 1.026 1.019 1.026 25,082 1.0202 2.90%
2011-10-31 0 1.380 1.370 1.540 1.350 1.500 1,494,000 2,188,410 1.4648 0.990 0.983 1.105 0.969 1.076 2,081,830 1.0512 -2.82%
2011-10-28 0 1.420 1.340 1.540 1.300 1.420 120,000 164,370 1.3698 1.019 0.962 1.105 0.933 1.019 167,215 0.9830 8.40%
2011-10-27 0 1.310 1.310 1.500 - - 0 0 - 0.940 0.940 1.076 - - 0 - 0.77%
2011-10-26 0 1.300 1.290 1.780 1.300 1.300 9,000 11,700 1.3000 0.933 0.926 1.277 0.933 0.933 12,541 0.9329 0.00%
2011-10-25 0 1.300 1.300 1.450 - - 0 0 - 0.933 0.933 1.041 - - 0 - 0.00%
2011-10-24 0 1.300 1.290 1.680 1.300 1.330 291,000 379,950 1.3057 0.933 0.926 1.206 0.933 0.954 405,497 0.9370 0.78%
2011-10-21 0 1.290 1.280 1.780 1.290 1.290 20,000 25,700 1.2850 0.926 0.919 1.277 0.926 0.926 27,869 0.9222 0.00%
2011-10-20 0 1.290 1.290 1.330 1.260 1.300 75,000 96,540 1.2872 0.926 0.926 0.954 0.904 0.933 104,510 0.9237 -3.01%
2011-10-19 0 1.330 1.280 1.380 1.290 1.330 93,000 122,670 1.3190 0.954 0.919 0.990 0.926 0.954 129,592 0.9466 2.31%
2011-10-18 0 1.300 1.290 1.310 1.300 1.310 6,000 7,830 1.3050 0.933 0.926 0.940 0.933 0.940 8,361 0.9365 -1.52%
2011-10-17 0 1.320 1.310 1.320 - - 0 0 - 0.947 0.940 0.947 - - 0 - 0.00%
2011-10-14 0 1.320 1.310 1.390 1.320 1.390 156,000 211,470 1.3556 0.947 0.940 0.998 0.947 0.998 217,380 0.9728 -7.04%
2011-10-13 0 1.420 1.350 1.550 1.290 1.440 261,000 343,680 1.3168 1.019 0.969 1.112 0.926 1.033 363,693 0.9450 5.19%
2011-10-12 0 1.350 1.330 - 1.190 1.350 291,000 360,600 1.2392 0.969 0.954 - 0.854 0.969 405,497 0.8893 12.50%
2011-10-11 0 1.200 1.200 1.270 1.180 1.200 360,000 428,550 1.1904 0.861 0.861 0.911 0.847 0.861 501,646 0.8543 0.84%
2011-10-10 0 1.190 - 1.190 1.190 1.190 30,000 35,700 1.1900 0.854 - 0.854 0.854 0.854 41,804 0.8540 0.85%
2011-10-07 0 1.180 1.030 1.180 1.170 1.180 15,000 17,580 1.1720 0.847 0.739 0.847 0.840 0.847 20,902 0.8411 -0.84%
2011-10-06 0 1.190 1.000 1.190 1.180 1.190 21,000 24,810 1.1814 0.854 0.718 0.854 0.847 0.854 29,263 0.8478 0.00%
2011-10-04 0 1.190 1.000 1.190 1.190 1.190 42,000 49,980 1.1900 0.854 0.718 0.854 0.854 0.854 58,525 0.8540 -0.83%
2011-10-03 0 1.200 1.000 1.200 - - 30,000 36,000 1.2000 0.861 0.718 0.861 - - 41,804 0.8612 0.00%
2011-09-30 0 1.200 1.000 1.210 1.200 1.200 30,000 36,000 1.2000 0.861 0.718 0.868 0.861 0.861 41,804 0.8612 -2.44%
2011-09-28 0 1.230 1.200 1.230 1.200 1.230 75,000 90,720 1.2096 0.883 0.861 0.883 0.861 0.883 104,510 0.8681 2.50%
2011-09-27 0 1.200 1.080 1.200 1.150 1.200 780,000 934,170 1.1977 0.861 0.775 0.861 0.825 0.861 1,086,899 0.8595 1.69%
2011-09-26 0 1.180 1.100 1.210 1.160 1.250 267,000 320,850 1.2017 0.847 0.789 0.868 0.832 0.897 372,054 0.8624 -5.60%
2011-09-23 0 1.250 1.210 1.250 1.180 1.250 273,000 332,730 1.2188 0.897 0.868 0.897 0.847 0.897 380,415 0.8747 3.31%
2011-09-22 0 1.210 1.200 1.260 1.200 1.270 834,000 1,023,930 1.2277 0.868 0.861 0.904 0.861 0.911 1,162,146 0.8811 -6.20%
2011-09-21 0 1.290 1.240 1.290 1.200 1.290 342,000 435,000 1.2719 0.926 0.890 0.926 0.861 0.926 476,564 0.9128 0.78%
2011-09-20 0 1.280 1.220 1.280 - - 0 0 - 0.919 0.876 0.919 - - 0 - -0.78%
2011-09-19 0 1.290 1.220 1.290 1.300 1.320 138,000 180,960 1.3113 0.926 0.876 0.926 0.933 0.947 192,298 0.9410 -2.27%
2011-09-16 0 1.320 1.230 1.320 1.230 1.320 213,000 280,260 1.3158 0.947 0.883 0.947 0.883 0.947 296,807 0.9442 0.00%
2011-09-15 0 1.320 - 1.320 1.320 1.320 30,000 39,600 1.3200 0.947 - 0.947 0.947 0.947 41,804 0.9473 3.13%
2011-09-14 0 1.280 1.200 1.280 1.280 1.320 639,000 821,820 1.2861 0.919 0.861 0.919 0.919 0.947 890,421 0.9230 -1.54%
2011-09-12 0 1.300 1.200 1.300 1.320 1.320 258,000 320,400 1.2419 0.933 0.861 0.933 0.947 0.947 359,513 0.8912 -2.26%
2011-09-09 0 1.330 1.200 1.340 1.330 1.340 138,000 184,320 1.3357 0.954 0.861 0.962 0.954 0.962 192,298 0.9585 -0.75%
2011-09-08 0 1.340 1.280 1.340 1.300 1.400 171,000 231,360 1.3530 0.962 0.919 0.962 0.933 1.005 238,282 0.9710 1.52%
2011-09-07 0 1.320 1.200 1.320 1.320 1.320 138,000 182,160 1.3200 0.947 0.861 0.947 0.947 0.947 192,298 0.9473 1.54%
2011-09-06 0 1.300 1.250 1.300 1.300 1.320 135,000 177,270 1.3131 0.933 0.897 0.933 0.933 0.947 188,117 0.9423 0.00%
2011-09-05 0 1.300 1.250 1.300 1.300 1.300 138,000 179,400 1.3000 0.933 0.897 0.933 0.933 0.933 192,298 0.9329 -2.26%
2011-09-02 0 1.330 1.260 1.330 1.260 1.330 714,000 946,890 1.3262 0.954 0.904 0.954 0.904 0.954 994,931 0.9517 3.91%
2011-09-01 0 1.280 1.280 1.330 1.250 1.340 195,000 258,150 1.3238 0.919 0.919 0.954 0.897 0.962 271,725 0.9500 0.00%
2011-08-31 0 1.280 1.200 1.280 - - 15,000 19,200 1.2800 0.919 0.861 0.919 - - 20,902 0.9186 -0.78%
2011-08-30 0 1.290 1.250 1.290 1.280 1.290 150,000 193,470 1.2898 0.926 0.897 0.926 0.919 0.926 209,019 0.9256 2.38%
2011-08-29 0 1.260 1.210 1.270 1.200 1.290 318,000 388,350 1.2212 0.904 0.868 0.911 0.861 0.926 443,120 0.8764 -0.79%
2011-08-26 0 1.270 1.190 1.270 1.160 1.270 801,000 998,280 1.2463 0.911 0.854 0.911 0.832 0.911 1,116,162 0.8944 4.96%
2011-08-25 0 1.210 1.150 1.210 1.140 1.450 2,090,000 2,559,730 1.2248 0.868 0.825 0.868 0.818 1.041 2,912,333 0.8789 -12.95%
2011-08-24 0 1.390 1.300 1.390 1.260 1.460 465,000 620,610 1.3346 0.998 0.933 0.998 0.904 1.048 647,959 0.9578 3.73%
2011-08-23 0 1.340 1.310 1.380 1.340 1.340 9,000 12,060 1.3400 0.962 0.940 0.990 0.962 0.962 12,541 0.9616 0.75%
2011-08-22 0 1.330 1.330 1.370 1.300 1.450 132,000 174,780 1.3241 0.954 0.954 0.983 0.933 1.041 183,937 0.9502 -6.99%
2011-08-19 0 1.430 1.430 1.460 1.390 1.540 252,000 363,630 1.4430 1.026 1.026 1.048 0.998 1.105 351,152 1.0355 0.00%
2011-08-18 0 1.430 1.380 1.430 1.390 1.460 258,000 367,170 1.4231 1.026 0.990 1.026 0.998 1.048 359,513 1.0213 1.42%
2011-08-17 0 1.410 1.410 1.450 1.390 1.450 237,000 334,830 1.4128 1.012 1.012 1.041 0.998 1.041 330,250 1.0139 -2.76%
2011-08-16 0 1.450 1.450 1.480 1.450 1.510 327,000 484,650 1.4821 1.041 1.041 1.062 1.041 1.084 455,662 1.0636 2.11%
2011-08-15 0 1.420 1.420 1.470 1.420 1.480 642,000 930,030 1.4486 1.019 1.019 1.055 1.019 1.062 894,602 1.0396 -3.40%
2011-08-12 0 1.470 1.430 1.470 1.400 1.470 315,000 450,870 1.4313 1.055 1.026 1.055 1.005 1.055 438,940 1.0272 4.26%
2011-08-11 0 1.410 1.340 1.420 1.270 1.410 390,000 518,640 1.3298 1.012 0.962 1.019 0.911 1.012 543,450 0.9543 8.46%
2011-08-10 0 1.300 1.270 1.300 1.260 1.350 402,000 518,970 1.2910 0.933 0.911 0.933 0.904 0.969 560,171 0.9264 0.00%
2011-08-09 0 1.300 1.240 1.300 1.260 1.330 591,000 764,040 1.2928 0.933 0.890 0.933 0.904 0.954 823,535 0.9278 -5.80%
2011-08-08 0 1.380 1.320 1.380 1.270 1.420 1,386,000 1,861,500 1.3431 0.990 0.947 0.990 0.911 1.019 1,931,336 0.9638 -4.17%
2011-08-05 0 1.440 1.350 1.440 1.300 1.510 741,000 1,065,420 1.4378 1.033 0.969 1.033 0.933 1.084 1,032,554 1.0318 -7.10%
2011-08-04 0 1.550 1.550 1.570 1.550 1.560 249,000 387,150 1.5548 1.112 1.112 1.127 1.112 1.120 346,972 1.1158 -0.64%
2011-08-03 0 1.560 1.560 1.570 1.560 1.630 1,248,000 1,994,340 1.5980 1.120 1.120 1.127 1.120 1.170 1,739,039 1.1468 -4.88%
2011-08-02 0 1.640 1.640 1.670 1.640 1.660 912,000 1,511,340 1.6572 1.177 1.177 1.198 1.177 1.191 1,270,836 1.1892 -1.80%
2011-08-01 0 1.670 1.650 1.670 1.650 1.670 855,000 1,422,450 1.6637 1.198 1.184 1.198 1.184 1.198 1,191,409 1.1939 0.60%
2011-07-29 0 1.660 1.650 1.660 1.630 1.660 882,000 1,446,150 1.6396 1.191 1.184 1.191 1.170 1.191 1,229,032 1.1767 0.61%
2011-07-28 0 1.650 1.650 1.670 1.630 1.680 1,017,000 1,683,630 1.6555 1.184 1.184 1.198 1.170 1.206 1,417,149 1.1880 -1.20%
2011-07-27 0 1.670 1.650 1.680 1.650 1.710 2,115,000 3,543,060 1.6752 1.198 1.184 1.206 1.184 1.227 2,947,169 1.2022 0.00%
2011-07-26 0 1.670 1.660 1.670 1.560 1.670 3,222,000 5,205,000 1.6155 1.198 1.191 1.198 1.120 1.198 4,489,730 1.1593 6.37%
2011-07-25 0 1.570 1.560 1.580 1.560 1.620 2,643,000 4,192,980 1.5864 1.127 1.120 1.134 1.120 1.163 3,682,916 1.1385 -2.48%
2011-07-22 0 1.610 1.600 1.620 1.430 1.640 6,096,000 9,384,330 1.5394 1.155 1.148 1.163 1.026 1.177 8,494,536 1.1047 11.81%
2011-07-21 0 1.440 1.420 1.440 1.420 1.450 1,131,000 1,624,050 1.4359 1.033 1.019 1.033 1.019 1.041 1,576,004 1.0305 -0.69%
2011-07-20 0 1.450 1.440 1.460 1.430 1.470 1,362,000 1,971,510 1.4475 1.041 1.033 1.048 1.026 1.055 1,897,893 1.0388 0.00%
2011-07-19 0 1.450 1.430 1.450 1.420 1.460 1,860,000 2,682,690 1.4423 1.041 1.026 1.041 1.019 1.048 2,591,837 1.0351 0.69%
2011-07-18 0 1.440 1.420 1.450 1.400 1.470 2,229,000 3,196,560 1.4341 1.033 1.019 1.041 1.005 1.055 3,106,024 1.0291 2.86%
2011-07-15 0 1.400 1.390 1.400 1.380 1.480 11,613,000 16,436,670 1.4154 1.005 0.998 1.005 0.990 1.062 16,182,258 1.0157

Webb-site Database - Powered By Linux Group

Back to top