Shunfeng International Clean Energy Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01165  2011-07-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2025-11-19 1 0.024 0.023 0.024 0.023 0.024 4,052,000 97,208 0.0240 0.024 0.023 0.024 0.023 0.024 4,052,000 0.0240 0.00%
2025-11-18 0 0.024 0.023 0.024 0.023 0.024 29,724,000 696,230 0.0234 0.024 0.023 0.024 0.023 0.024 29,724,000 0.0234 -4.00%
2025-11-17 0 0.025 0.024 0.025 0.024 0.025 4,898,000 118,550 0.0242 0.025 0.024 0.025 0.024 0.025 4,898,000 0.0242 0.00%
2025-11-14 0 0.025 0.024 0.025 0.023 0.025 4,034,000 96,794 0.0240 0.025 0.024 0.025 0.023 0.025 4,034,000 0.0240 0.00%
2025-11-13 0 0.025 0.024 0.025 0.024 0.025 14,500,000 348,578 0.0240 0.025 0.024 0.025 0.024 0.025 14,500,000 0.0240 4.17%
2025-11-12 0 0.024 0.024 0.025 0.024 0.027 54,778,000 1,410,962 0.0258 0.024 0.024 0.025 0.024 0.027 54,778,000 0.0258 0.00%
2025-11-11 0 0.024 0.023 0.024 0.023 0.025 24,862,000 590,950 0.0238 0.024 0.023 0.024 0.023 0.025 24,862,000 0.0238 0.00%
2025-11-10 0 0.024 0.023 0.024 0.022 0.024 10,392,000 241,346 0.0232 0.024 0.023 0.024 0.022 0.024 10,392,000 0.0232 4.35%
2025-11-07 0 0.023 0.023 0.024 0.023 0.025 14,768,000 351,886 0.0238 0.023 0.023 0.024 0.023 0.025 14,768,000 0.0238 -8.00%
2025-11-06 0 0.025 0.024 0.025 0.022 0.025 57,698,000 1,349,744 0.0234 0.025 0.024 0.025 0.022 0.025 57,698,000 0.0234 4.17%
2025-11-05 0 0.024 0.023 0.024 0.020 0.025 102,092,000 2,303,140 0.0226 0.024 0.023 0.024 0.020 0.025 102,092,000 0.0226 20.00%
2025-11-04 0 0.020 0.019 0.020 0.018 0.021 65,266,000 1,289,092 0.0198 0.020 0.019 0.020 0.018 0.021 65,266,000 0.0198 5.26%
2025-11-03 0 0.019 0.018 0.019 0.018 0.020 32,616,000 603,642 0.0185 0.019 0.018 0.019 0.018 0.020 32,616,000 0.0185 0.00%
2025-10-31 0 0.019 0.018 0.019 0.018 0.020 4,048,000 77,168 0.0191 0.019 0.018 0.019 0.018 0.020 4,048,000 0.0191 0.00%
2025-10-30 0 0.019 0.018 0.019 0.018 0.021 40,034,000 762,374 0.0190 0.019 0.018 0.019 0.018 0.021 40,034,000 0.0190 -9.52%
2025-10-28 0 0.021 0.021 0.022 0.021 0.023 11,002,000 232,202 0.0211 0.021 0.021 0.022 0.021 0.023 11,002,000 0.0211 -8.70%
2025-10-27 0 0.023 0.022 0.023 0.022 0.023 6,026,000 136,424 0.0226 0.023 0.022 0.023 0.022 0.023 6,026,000 0.0226 4.55%
2025-10-24 0 0.022 0.022 0.023 0.022 0.024 23,042,000 527,328 0.0229 0.022 0.022 0.023 0.022 0.024 23,042,000 0.0229 0.00%
2025-10-23 0 0.022 0.022 0.023 0.022 0.024 21,512,000 483,610 0.0225 0.022 0.022 0.023 0.022 0.024 21,512,000 0.0225 -8.33%
2025-10-22 0 0.024 0.023 0.024 0.023 0.024 904,000 21,266 0.0235 0.024 0.023 0.024 0.023 0.024 904,000 0.0235 4.35%
2025-10-21 0 0.023 0.023 0.024 0.023 0.024 1,014,000 23,626 0.0233 0.023 0.023 0.024 0.023 0.024 1,014,000 0.0233 -4.17%
2025-10-20 0 0.024 0.023 0.024 0.022 0.024 20,454,000 484,980 0.0237 0.024 0.023 0.024 0.022 0.024 20,454,000 0.0237 4.35%
2025-10-17 0 0.023 0.022 0.023 0.022 0.024 19,152,000 442,590 0.0231 0.023 0.022 0.023 0.022 0.024 19,152,000 0.0231 0.00%
2025-10-16 0 0.023 0.023 0.024 0.023 0.024 1,050,000 24,652 0.0235 0.023 0.023 0.024 0.023 0.024 1,050,000 0.0235 -4.17%
2025-10-15 0 0.024 0.023 0.025 0.022 0.024 26,286,000 618,518 0.0235 0.024 0.023 0.025 0.022 0.024 26,286,000 0.0235 9.09%
2025-10-14 0 0.022 0.022 0.023 0.022 0.023 6,922,000 152,312 0.0220 0.022 0.022 0.023 0.022 0.023 6,922,000 0.0220 0.00%
2025-10-13 0 0.022 0.022 0.023 0.021 0.023 28,058,000 633,510 0.0226 0.022 0.022 0.023 0.021 0.023 28,058,000 0.0226 -8.33%
2025-10-10 0 0.024 0.023 0.024 0.023 0.025 62,020,000 1,466,114 0.0236 0.024 0.023 0.024 0.023 0.025 62,020,000 0.0236 -4.00%
2025-10-09 0 0.025 0.024 0.025 0.023 0.025 6,368,000 152,854 0.0240 0.025 0.024 0.025 0.023 0.025 6,368,000 0.0240 0.00%
2025-10-08 0 0.025 0.024 0.025 0.023 0.025 3,098,000 74,322 0.0240 0.025 0.024 0.025 0.023 0.025 3,098,000 0.0240 0.00%
2025-10-06 0 0.025 0.024 0.025 0.023 0.025 3,846,000 91,494 0.0238 0.025 0.024 0.025 0.023 0.025 3,846,000 0.0238 0.00%
2025-10-03 0 0.025 0.023 0.025 0.023 0.025 14,956,000 357,968 0.0239 0.025 0.023 0.025 0.023 0.025 14,956,000 0.0239 0.00%
2025-10-02 0 0.025 0.024 0.025 0.024 0.025 6,618,000 159,808 0.0241 0.025 0.024 0.025 0.024 0.025 6,618,000 0.0241 0.00%
2025-09-30 0 0.025 0.023 0.025 0.023 0.025 18,578,000 439,030 0.0236 0.025 0.023 0.025 0.023 0.025 18,578,000 0.0236 0.00%
2025-09-29 0 0.025 0.024 0.025 0.024 0.025 3,522,000 84,710 0.0241 0.025 0.024 0.025 0.024 0.025 3,522,000 0.0241 0.00%
2025-09-26 0 0.025 0.024 0.025 0.023 0.025 23,678,000 553,658 0.0234 0.025 0.024 0.025 0.023 0.025 23,678,000 0.0234 4.17%
2025-09-25 0 0.024 0.023 0.024 0.023 0.025 17,318,000 413,866 0.0239 0.024 0.023 0.024 0.023 0.025 17,318,000 0.0239 0.00%
2025-09-24 0 0.024 0.024 0.025 0.022 0.027 71,844,000 1,784,270 0.0248 0.024 0.024 0.025 0.022 0.027 71,844,000 0.0248 4.35%
2025-09-23 0 0.023 0.023 0.024 0.023 0.024 8,342,000 192,656 0.0231 0.023 0.023 0.024 0.023 0.024 8,342,000 0.0231 -4.17%
2025-09-22 0 0.024 0.023 0.024 0.023 0.024 6,368,000 152,000 0.0239 0.024 0.023 0.024 0.023 0.024 6,368,000 0.0239 4.35%
2025-09-19 0 0.023 0.023 0.024 0.023 0.024 6,058,000 140,494 0.0232 0.023 0.023 0.024 0.023 0.024 6,058,000 0.0232 0.00%
2025-09-18 0 0.023 0.023 0.024 0.023 0.024 3,294,000 77,802 0.0236 0.023 0.023 0.024 0.023 0.024 3,294,000 0.0236 -4.17%
2025-09-17 0 0.024 0.023 0.024 0.023 0.024 7,198,000 169,338 0.0235 0.024 0.023 0.024 0.023 0.024 7,198,000 0.0235 4.35%
2025-09-16 0 0.023 0.023 0.024 0.022 0.024 21,654,000 505,430 0.0233 0.023 0.023 0.024 0.022 0.024 21,654,000 0.0233 -4.17%
2025-09-15 0 0.024 0.023 0.024 0.023 0.024 13,680,500 323,697 0.0237 0.024 0.023 0.024 0.023 0.024 13,680,500 0.0237 4.35%
2025-09-12 0 0.023 0.023 0.024 0.023 0.024 3,910,000 90,382 0.0231 0.023 0.023 0.024 0.023 0.024 3,910,000 0.0231 -4.17%
2025-09-11 0 0.024 0.023 0.024 0.023 0.024 4,854,000 113,238 0.0233 0.024 0.023 0.024 0.023 0.024 4,854,000 0.0233 4.35%
2025-09-10 0 0.023 0.023 0.024 0.023 0.024 20,002,000 473,312 0.0237 0.023 0.023 0.024 0.023 0.024 20,002,000 0.0237 0.00%
2025-09-09 0 0.023 0.023 0.024 0.023 0.024 26,650,000 619,686 0.0233 0.023 0.023 0.024 0.023 0.024 26,650,000 0.0233 -4.17%
2025-09-08 0 0.024 0.023 0.024 0.023 0.025 17,616,000 418,520 0.0238 0.024 0.023 0.024 0.023 0.025 17,616,000 0.0238 -4.00%
2025-09-05 0 0.025 0.024 0.025 0.022 0.026 45,246,000 1,093,530 0.0242 0.025 0.024 0.025 0.022 0.026 45,246,000 0.0242 4.17%
2025-09-04 0 0.024 0.022 0.024 0.022 0.024 26,360,000 605,958 0.0230 0.024 0.022 0.024 0.022 0.024 26,360,000 0.0230 0.00%
2025-09-03 0 0.024 0.022 0.024 0.022 0.024 2,150,000 49,292 0.0229 0.024 0.022 0.024 0.022 0.024 2,150,000 0.0229 0.00%
2025-09-02 0 0.024 0.022 0.024 0.022 0.027 43,966,000 1,053,666 0.0240 0.024 0.022 0.024 0.022 0.027 43,966,000 0.0240 0.00%
2025-09-01 0 0.024 0.022 0.024 0.022 0.024 17,148,000 393,136 0.0229 0.024 0.022 0.024 0.022 0.024 17,148,000 0.0229 4.35%
2025-08-29 0 0.023 0.022 0.023 0.022 0.023 3,192,000 71,888 0.0225 0.023 0.022 0.023 0.022 0.023 3,192,000 0.0225 -4.17%
2025-08-28 0 0.024 0.023 0.024 0.021 0.024 8,510,000 192,856 0.0227 0.024 0.023 0.024 0.021 0.024 8,510,000 0.0227 4.35%
2025-08-27 0 0.023 0.022 0.023 0.021 0.024 14,016,000 312,392 0.0223 0.023 0.022 0.023 0.021 0.024 14,016,000 0.0223 -4.17%
2025-08-26 0 0.024 0.022 0.024 0.022 0.025 19,262,000 444,356 0.0231 0.024 0.022 0.024 0.022 0.025 19,262,000 0.0231 -7.69%
2025-08-25 0 0.026 0.025 0.026 0.025 0.028 18,082,000 463,504 0.0256 0.026 0.025 0.026 0.025 0.028 18,082,000 0.0256 -7.14%
2025-08-22 0 0.028 0.026 0.028 0.026 0.028 11,752,000 316,978 0.0270 0.028 0.026 0.028 0.026 0.028 11,752,000 0.0270 0.00%
2025-08-21 0 0.028 0.027 0.028 0.026 0.030 18,228,000 505,766 0.0277 0.028 0.027 0.028 0.026 0.030 18,228,000 0.0277 3.70%
2025-08-20 0 0.027 0.025 0.027 0.024 0.027 10,378,000 266,152 0.0256 0.027 0.025 0.027 0.024 0.027 10,378,000 0.0256 3.85%
2025-08-19 0 0.026 0.025 0.026 0.025 0.026 3,526,000 88,288 0.0250 0.026 0.025 0.026 0.025 0.026 3,526,000 0.0250 0.00%
2025-08-18 0 0.026 0.025 0.026 0.023 0.026 14,190,000 356,862 0.0251 0.026 0.025 0.026 0.023 0.026 14,190,000 0.0251 4.00%
2025-08-15 0 0.025 0.024 0.025 0.024 0.027 18,956,000 468,332 0.0247 0.025 0.024 0.025 0.024 0.027 18,956,000 0.0247 8.70%
2025-08-14 0 0.023 0.023 0.024 0.023 0.024 4,952,000 114,906 0.0232 0.023 0.023 0.024 0.023 0.024 4,952,000 0.0232 0.00%
2025-08-13 0 0.023 0.023 0.024 0.022 0.024 8,248,000 189,462 0.0230 0.023 0.023 0.024 0.022 0.024 8,248,000 0.0230 0.00%
2025-08-12 0 0.023 0.023 0.024 0.021 0.024 6,510,000 149,570 0.0230 0.023 0.023 0.024 0.021 0.024 6,510,000 0.0230 -4.17%
2025-08-11 0 0.024 0.023 0.024 0.023 0.024 1,408,000 32,460 0.0231 0.024 0.023 0.024 0.023 0.024 1,408,000 0.0231 4.35%
2025-08-08 0 0.023 0.023 0.024 0.023 0.024 410,000 9,830 0.0240 0.023 0.023 0.024 0.023 0.024 410,000 0.0240 -4.17%
2025-08-07 0 0.024 0.023 0.024 0.024 0.024 4,068,000 97,632 0.0240 0.024 0.023 0.024 0.024 0.024 4,068,000 0.0240 0.00%
2025-08-06 0 0.024 0.023 0.024 0.023 0.024 1,800,228 41,406 0.0230 0.024 0.023 0.024 0.023 0.024 1,800,228 0.0230 0.00%
2025-08-05 0 0.024 0.023 0.024 0.023 0.025 5,040,000 119,378 0.0237 0.024 0.023 0.024 0.023 0.025 5,040,000 0.0237 0.00%
2025-08-04 0 0.024 0.023 0.024 0.022 0.024 9,934,000 226,772 0.0228 0.024 0.023 0.024 0.022 0.024 9,934,000 0.0228 4.35%
2025-08-01 0 0.023 0.023 0.024 0.023 0.024 4,046,000 96,034 0.0237 0.023 0.023 0.024 0.023 0.024 4,046,000 0.0237 -4.17%
2025-07-31 0 0.024 0.023 0.024 0.023 0.024 6,402,000 150,358 0.0235 0.024 0.023 0.024 0.023 0.024 6,402,000 0.0235 0.00%
2025-07-30 0 0.024 0.023 0.024 0.023 0.025 8,884,000 206,884 0.0233 0.024 0.023 0.024 0.023 0.025 8,884,000 0.0233 -4.00%
2025-07-29 0 0.025 0.024 0.025 0.022 0.027 17,562,000 418,618 0.0238 0.025 0.024 0.025 0.022 0.027 17,562,000 0.0238 8.70%
2025-07-28 0 0.023 0.022 0.023 0.022 0.024 6,204,000 143,062 0.0231 0.023 0.022 0.023 0.022 0.024 6,204,000 0.0231 -8.00%
2025-07-25 0 0.025 0.024 0.025 0.024 0.025 7,236,000 175,574 0.0243 0.025 0.024 0.025 0.024 0.025 7,236,000 0.0243 0.00%
2025-07-24 0 0.025 0.024 0.025 0.024 0.026 702,000 17,668 0.0252 0.025 0.024 0.025 0.024 0.026 702,000 0.0252 0.00%
2025-07-23 0 0.025 0.024 0.025 0.025 0.027 12,632,000 326,666 0.0259 0.025 0.024 0.025 0.025 0.027 12,632,000 0.0259 0.00%
2025-07-22 0 0.025 0.024 0.025 0.024 0.026 10,446,000 255,386 0.0244 0.025 0.024 0.025 0.024 0.026 10,446,000 0.0244 4.17%
2025-07-21 0 0.024 0.023 0.024 0.024 0.026 5,330,000 134,022 0.0251 0.024 0.023 0.024 0.024 0.026 5,330,000 0.0251 0.00%
2025-07-18 0 0.024 0.023 0.024 0.023 0.025 10,202,000 243,338 0.0239 0.024 0.023 0.024 0.023 0.025 10,202,000 0.0239 -4.00%
2025-07-17 0 0.025 0.024 0.025 0.024 0.026 11,688,000 296,338 0.0254 0.025 0.024 0.025 0.024 0.026 11,688,000 0.0254 4.17%
2025-07-16 0 0.024 0.023 0.024 0.023 0.025 8,148,000 196,586 0.0241 0.024 0.023 0.024 0.023 0.025 8,148,000 0.0241 0.00%
2025-07-15 0 0.024 0.024 0.025 0.024 0.027 16,720,000 421,538 0.0252 0.024 0.024 0.025 0.024 0.027 16,720,000 0.0252 -4.00%
2025-07-14 0 0.025 0.023 0.025 0.023 0.026 17,018,000 406,886 0.0239 0.025 0.023 0.025 0.023 0.026 17,018,000 0.0239 0.00%
2025-07-11 0 0.025 0.025 0.026 0.024 0.027 21,796,000 549,148 0.0252 0.025 0.025 0.026 0.024 0.027 21,796,000 0.0252 -3.85%
2025-07-10 0 0.026 0.025 0.026 0.025 0.027 23,220,000 602,446 0.0259 0.026 0.025 0.026 0.025 0.027 23,220,000 0.0259 -3.70%
2025-07-09 0 0.027 0.026 0.027 0.024 0.029 87,982,000 2,237,914 0.0254 0.027 0.026 0.027 0.024 0.029 87,982,000 0.0254 -10.00%
2025-07-08 0 0.030 0.029 0.030 0.024 0.030 92,682,000 2,551,838 0.0275 0.030 0.029 0.030 0.024 0.030 92,682,000 0.0275 30.43%
2025-07-07 0 0.023 0.023 0.024 0.022 0.024 17,864,000 418,808 0.0234 0.023 0.023 0.024 0.022 0.024 17,864,000 0.0234 4.55%
2025-07-04 0 0.022 0.022 0.023 0.019 0.024 63,344,000 1,387,558 0.0219 0.022 0.022 0.023 0.019 0.024 63,344,000 0.0219 4.76%
2025-07-03 0 0.021 0.020 0.021 0.016 0.022 67,178,000 1,254,870 0.0187 0.021 0.020 0.021 0.016 0.022 67,178,000 0.0187 31.25%
2025-07-02 0 0.016 0.015 0.016 0.016 0.017 870,000 14,292 0.0164 0.016 0.015 0.016 0.016 0.017 870,000 0.0164 0.00%
2025-06-30 0 0.016 0.015 0.016 0.015 0.017 6,720,000 107,720 0.0160 0.016 0.015 0.016 0.015 0.017 6,720,000 0.0160 0.00%
2025-06-27 0 0.016 0.016 0.017 0.015 0.016 11,930,000 186,816 0.0157 0.016 0.016 0.017 0.015 0.016 11,930,000 0.0157 6.67%
2025-06-26 0 0.015 0.015 0.016 0.015 0.015 600,000 9,200 0.0153 0.015 0.015 0.016 0.015 0.015 600,000 0.0153 -6.25%
2025-06-25 0 0.016 0.015 0.016 0.015 0.016 3,448,000 54,542 0.0158 0.016 0.015 0.016 0.015 0.016 3,448,000 0.0158 6.67%
2025-06-24 0 0.015 0.015 0.016 0.015 0.016 4,002,000 61,780 0.0154 0.015 0.015 0.016 0.015 0.016 4,002,000 0.0154 -6.25%
2025-06-23 0 0.016 0.015 0.017 0.016 0.017 4,696,000 75,892 0.0162 0.016 0.015 0.017 0.016 0.017 4,696,000 0.0162 -5.88%
2025-06-20 0 0.017 0.016 0.017 0.016 0.017 6,394,000 105,068 0.0164 0.017 0.016 0.017 0.016 0.017 6,394,000 0.0164 0.00%
2025-06-19 0 0.017 0.016 0.017 0.016 0.017 4,900,000 82,620 0.0169 0.017 0.016 0.017 0.016 0.017 4,900,000 0.0169 0.00%
2025-06-18 0 0.017 0.016 0.017 0.016 0.017 542,000 8,704 0.0161 0.017 0.016 0.017 0.016 0.017 542,000 0.0161 6.25%
2025-06-17 0 0.016 0.016 0.017 0.016 0.017 3,240,000 54,348 0.0168 0.016 0.016 0.017 0.016 0.017 3,240,000 0.0168 0.00%
2025-06-16 0 0.016 0.015 0.016 0.015 0.017 4,006,000 64,412 0.0161 0.016 0.015 0.016 0.015 0.017 4,006,000 0.0161 0.00%
2025-06-13 0 0.016 0.016 0.017 0.016 0.018 10,102,000 169,048 0.0167 0.016 0.016 0.017 0.016 0.018 10,102,000 0.0167 0.00%
2025-06-12 0 0.016 0.016 0.017 0.016 0.018 19,598,000 318,960 0.0163 0.016 0.016 0.017 0.016 0.018 19,598,000 0.0163 6.67%
2025-06-11 0 0.015 0.015 0.016 0.015 0.016 668,000 10,042 0.0150 0.015 0.015 0.016 0.015 0.016 668,000 0.0150 -6.25%
2025-06-10 0 0.016 0.015 0.016 0.015 0.016 3,166,000 48,294 0.0153 0.016 0.015 0.016 0.015 0.016 3,166,000 0.0153 6.67%
2025-06-09 0 0.015 0.015 0.016 0.015 0.016 3,188,000 49,138 0.0154 0.015 0.015 0.016 0.015 0.016 3,188,000 0.0154 0.00%
2025-06-06 0 0.015 0.015 0.016 0.015 0.016 708,000 10,758 0.0152 0.015 0.015 0.016 0.015 0.016 708,000 0.0152 0.00%
2025-06-05 0 0.015 0.015 0.016 0.015 0.016 2,774,000 43,174 0.0156 0.015 0.015 0.016 0.015 0.016 2,774,000 0.0156 0.00%
2025-06-04 0 0.015 0.015 0.016 0.015 0.016 618,000 9,476 0.0153 0.015 0.015 0.016 0.015 0.016 618,000 0.0153 -6.25%
2025-06-03 0 0.016 0.015 0.016 0.015 0.016 872,000 13,240 0.0152 0.016 0.015 0.016 0.015 0.016 872,000 0.0152 0.00%
2025-06-02 0 0.016 0.015 0.016 0.014 0.016 5,332,000 84,282 0.0158 0.016 0.015 0.016 0.014 0.016 5,332,000 0.0158 0.00%
2025-05-30 0 0.016 0.015 0.016 0.015 0.016 2,148,000 32,732 0.0152 0.016 0.015 0.016 0.015 0.016 2,148,000 0.0152 0.00%
2025-05-29 0 0.016 0.015 0.016 0.015 0.016 3,300,000 51,776 0.0157 0.016 0.015 0.016 0.015 0.016 3,300,000 0.0157 6.67%
2025-05-28 0 0.015 0.015 0.016 0.015 0.016 5,744,000 86,168 0.0150 0.015 0.015 0.016 0.015 0.016 5,744,000 0.0150 -6.25%
2025-05-27 0 0.016 0.015 0.016 0.015 0.016 3,544,000 55,128 0.0156 0.016 0.015 0.016 0.015 0.016 3,544,000 0.0156 0.00%
2025-05-26 0 0.016 0.016 0.017 0.015 0.016 12,636,000 196,464 0.0155 0.016 0.016 0.017 0.015 0.016 12,636,000 0.0155 0.00%
2025-05-23 0 0.016 0.015 0.016 0.016 0.017 17,786,000 285,672 0.0161 0.016 0.015 0.016 0.016 0.017 17,786,000 0.0161 -5.88%
2025-05-22 0 0.017 0.016 0.017 0.016 0.017 7,262,000 116,322 0.0160 0.017 0.016 0.017 0.016 0.017 7,262,000 0.0160 0.00%
2025-05-21 0 0.017 0.016 0.017 0.016 0.017 3,474,000 58,542 0.0169 0.017 0.016 0.017 0.016 0.017 3,474,000 0.0169 0.00%
2025-05-20 0 0.017 0.017 0.018 0.016 0.018 12,296,000 209,316 0.0170 0.017 0.017 0.018 0.016 0.018 12,296,000 0.0170 6.25%
2025-05-19 0 0.016 0.016 0.017 0.016 0.017 2,282,000 37,678 0.0165 0.016 0.016 0.017 0.016 0.017 2,282,000 0.0165 -5.88%
2025-05-16 0 0.017 0.016 0.017 0.016 0.017 3,488,000 58,650 0.0168 0.017 0.016 0.017 0.016 0.017 3,488,000 0.0168 -5.56%
2025-05-15 0 0.018 0.016 0.018 0.016 0.018 7,466,000 125,318 0.0168 0.018 0.016 0.018 0.016 0.018 7,466,000 0.0168 0.00%
2025-05-14 0 0.018 0.016 0.018 0.016 0.018 19,830,020 327,730 0.0165 0.018 0.016 0.018 0.016 0.018 19,830,020 0.0165 5.88%
2025-05-13 0 0.017 0.017 0.018 0.017 0.018 6,820,000 116,000 0.0170 0.017 0.017 0.018 0.017 0.018 6,820,000 0.0170 0.00%
2025-05-12 0 0.017 0.017 0.018 0.017 0.018 1,450,000 25,220 0.0174 0.017 0.017 0.018 0.017 0.018 1,450,000 0.0174 0.00%
2025-05-09 0 0.017 0.017 0.018 0.017 0.018 2,986,000 51,074 0.0171 0.017 0.017 0.018 0.017 0.018 2,986,000 0.0171 -5.56%
2025-05-08 0 0.018 0.017 0.018 0.017 0.018 2,704,000 47,646 0.0176 0.018 0.017 0.018 0.017 0.018 2,704,000 0.0176 0.00%
2025-05-07 0 0.018 0.018 0.019 0.018 0.019 8,464,000 152,364 0.0180 0.018 0.018 0.019 0.018 0.019 8,464,000 0.0180 0.00%
2025-05-06 0 0.018 0.017 0.018 0.017 0.018 9,114,000 159,314 0.0175 0.018 0.017 0.018 0.017 0.018 9,114,000 0.0175 5.88%
2025-05-02 0 0.017 0.017 0.018 0.017 0.018 3,836,000 65,498 0.0171 0.017 0.017 0.018 0.017 0.018 3,836,000 0.0171 0.00%
2025-04-30 0 0.017 0.017 0.018 0.017 0.019 1,460,000 25,748 0.0176 0.017 0.017 0.018 0.017 0.019 1,460,000 0.0176 -5.56%
2025-04-29 0 0.018 0.017 0.018 0.018 0.019 5,072,000 92,160 0.0182 0.018 0.017 0.018 0.018 0.019 5,072,000 0.0182 -5.26%
2025-04-28 0 0.019 0.018 0.019 0.017 0.019 1,706,000 31,726 0.0186 0.019 0.018 0.019 0.017 0.019 1,706,000 0.0186 5.56%
2025-04-25 0 0.018 0.018 0.019 0.018 0.019 4,682,000 84,790 0.0181 0.018 0.018 0.019 0.018 0.019 4,682,000 0.0181 0.00%
2025-04-24 0 0.018 0.018 0.019 0.018 0.019 2,252,000 42,450 0.0188 0.018 0.018 0.019 0.018 0.019 2,252,000 0.0188 0.00%
2025-04-23 0 0.018 0.018 0.019 0.018 0.019 14,690,000 273,936 0.0186 0.018 0.018 0.019 0.018 0.019 14,690,000 0.0186 0.00%
2025-04-22 0 0.018 0.018 0.019 0.017 0.019 4,540,000 81,402 0.0179 0.018 0.018 0.019 0.017 0.019 4,540,000 0.0179 5.88%
2025-04-17 0 0.017 0.017 0.019 0.017 0.019 8,070,000 143,830 0.0178 0.017 0.017 0.019 0.017 0.019 8,070,000 0.0178 -5.56%
2025-04-16 0 0.018 0.017 0.018 0.017 0.018 778,000 14,002 0.0180 0.018 0.017 0.018 0.017 0.018 778,000 0.0180 0.00%
2025-04-15 0 0.018 0.018 0.019 0.018 0.019 6,252,000 117,292 0.0188 0.018 0.018 0.019 0.018 0.019 6,252,000 0.0188 0.00%
2025-04-14 0 0.018 0.018 0.019 0.018 0.018 2,000 36 0.0180 0.018 0.018 0.019 0.018 0.018 2,000 0.0180 0.00%
2025-04-11 0 0.018 0.018 0.019 0.017 0.019 5,972,000 110,176 0.0184 0.018 0.018 0.019 0.017 0.019 5,972,000 0.0184 0.00%
2025-04-10 0 0.018 0.017 0.018 0.017 0.018 4,108,000 72,716 0.0177 0.018 0.017 0.018 0.017 0.018 4,108,000 0.0177 0.00%
2025-04-09 0 0.018 0.017 0.018 0.017 0.018 1,078,000 18,526 0.0172 0.018 0.017 0.018 0.017 0.018 1,078,000 0.0172 0.00%
2025-04-08 0 0.018 0.017 0.018 0.017 0.018 3,908,000 69,272 0.0177 0.018 0.017 0.018 0.017 0.018 3,908,000 0.0177 5.88%
2025-04-07 0 0.017 0.017 0.018 0.017 0.019 22,018,000 392,268 0.0178 0.017 0.017 0.018 0.017 0.019 22,018,000 0.0178 -15.00%
2025-04-03 0 0.020 0.018 0.020 0.018 0.020 4,854,000 91,404 0.0188 0.020 0.018 0.020 0.018 0.020 4,854,000 0.0188 0.00%
2025-04-02 0 0.020 0.019 0.020 0.018 0.020 3,110,000 60,110 0.0193 0.020 0.019 0.020 0.018 0.020 3,110,000 0.0193 0.00%
2025-04-01 0 0.020 0.018 0.020 0.018 0.020 9,596,000 182,326 0.0190 0.020 0.018 0.020 0.018 0.020 9,596,000 0.0190 5.26%
2025-03-31 0 0.019 0.018 0.019 0.017 0.019 4,794,000 86,452 0.0180 0.019 0.018 0.019 0.017 0.019 4,794,000 0.0180 5.56%
2025-03-28 0 0.018 0.018 0.019 0.018 0.019 10,256,000 186,160 0.0182 0.018 0.018 0.019 0.018 0.019 10,256,000 0.0182 0.00%
2025-03-27 0 0.018 0.018 0.019 0.018 0.018 104,000 1,874 0.0180 0.018 0.018 0.019 0.018 0.018 104,000 0.0180 0.00%
2025-03-26 0 0.018 0.018 0.019 0.018 0.019 3,482,000 63,738 0.0183 0.018 0.018 0.019 0.018 0.019 3,482,000 0.0183 0.00%
2025-03-25 0 0.018 0.018 0.019 0.018 0.020 3,802,000 70,108 0.0184 0.018 0.018 0.019 0.018 0.020 3,802,000 0.0184 0.00%
2025-03-24 0 0.018 0.018 0.019 0.018 0.020 3,132,000 59,890 0.0191 0.018 0.018 0.019 0.018 0.020 3,132,000 0.0191 -5.26%
2025-03-21 0 0.019 0.018 0.019 0.018 0.020 3,092,000 57,922 0.0187 0.019 0.018 0.019 0.018 0.020 3,092,000 0.0187 -5.00%
2025-03-20 0 0.020 0.019 0.020 0.018 0.020 7,018,000 133,338 0.0190 0.020 0.019 0.020 0.018 0.020 7,018,000 0.0190 5.26%
2025-03-19 0 0.019 0.018 0.019 0.019 0.020 8,638,000 163,426 0.0189 0.019 0.018 0.019 0.019 0.020 8,638,000 0.0189 -5.00%
2025-03-18 0 0.020 0.019 0.020 0.018 0.021 32,106,000 627,800 0.0196 0.020 0.019 0.020 0.018 0.021 32,106,000 0.0196 11.11%
2025-03-17 0 0.018 0.018 0.019 0.018 0.019 5,560,000 101,370 0.0182 0.018 0.018 0.019 0.018 0.019 5,560,000 0.0182 -5.26%
2025-03-14 0 0.019 0.018 0.019 0.018 0.021 39,660,000 764,498 0.0193 0.019 0.018 0.019 0.018 0.021 39,660,000 0.0193 -9.52%
2025-03-13 0 0.021 0.020 0.021 0.017 0.023 133,656,000 2,699,162 0.0202 0.021 0.020 0.021 0.017 0.023 133,656,000 0.0202 31.25%
2025-03-12 0 0.016 0.016 0.017 0.016 0.017 3,998,000 65,816 0.0165 0.016 0.016 0.017 0.016 0.017 3,998,000 0.0165 -5.88%
2025-03-11 0 0.017 0.016 0.017 0.016 0.017 8,212,000 134,322 0.0164 0.017 0.016 0.017 0.016 0.017 8,212,000 0.0164 0.00%
2025-03-10 0 0.017 0.016 0.017 0.016 0.017 8,232,000 137,012 0.0166 0.017 0.016 0.017 0.016 0.017 8,232,000 0.0166 6.25%
2025-03-07 0 0.016 0.016 0.018 0.016 0.018 15,534,000 267,932 0.0172 0.016 0.016 0.018 0.016 0.018 15,534,000 0.0172 0.00%
2025-03-06 0 0.016 0.016 0.017 0.016 0.017 9,560,000 157,450 0.0165 0.016 0.016 0.017 0.016 0.017 9,560,000 0.0165 -5.88%
2025-03-05 0 0.017 0.016 0.017 0.016 0.018 11,142,000 185,688 0.0167 0.017 0.016 0.017 0.016 0.018 11,142,000 0.0167 -5.56%
2025-03-04 0 0.018 0.016 0.018 0.017 0.018 12,416,000 211,888 0.0171 0.018 0.016 0.018 0.017 0.018 12,416,000 0.0171 0.00%
2025-03-03 0 0.018 0.017 0.018 0.016 0.019 35,556,000 601,384 0.0169 0.018 0.017 0.018 0.016 0.019 35,556,000 0.0169 12.50%
2025-02-28 0 0.016 0.016 0.017 0.016 0.017 13,150,000 217,626 0.0165 0.016 0.016 0.017 0.016 0.017 13,150,000 0.0165 -5.88%
2025-02-27 0 0.017 0.017 0.018 0.017 0.019 10,108,000 181,128 0.0179 0.017 0.017 0.018 0.017 0.019 10,108,000 0.0179 0.00%
2025-02-26 0 0.017 0.017 0.018 0.016 0.020 35,940,000 647,818 0.0180 0.017 0.017 0.018 0.016 0.020 35,940,000 0.0180 6.25%
2025-02-25 0 0.016 0.016 0.017 0.015 0.017 22,204,457 359,378 0.0162 0.016 0.016 0.017 0.015 0.017 22,204,457 0.0162 0.00%
2025-02-24 0 0.016 0.015 0.016 0.015 0.021 84,622,000 1,520,156 0.0180 0.016 0.015 0.016 0.015 0.021 84,622,000 0.0180 -23.81%
2025-02-21 0 0.021 0.021 0.022 0.021 0.023 17,994,000 382,780 0.0213 0.021 0.021 0.022 0.021 0.023 17,994,000 0.0213 -4.55%
2025-02-20 0 0.022 0.022 0.023 0.020 0.023 34,710,000 767,760 0.0221 0.022 0.022 0.023 0.020 0.023 34,710,000 0.0221 4.76%
2025-02-19 0 0.021 0.020 0.021 0.020 0.023 18,542,000 396,048 0.0214 0.021 0.020 0.021 0.020 0.023 18,542,000 0.0214 -4.55%
2025-02-18 0 0.022 0.022 0.023 0.021 0.024 10,920,000 244,330 0.0224 0.022 0.022 0.023 0.021 0.024 10,920,000 0.0224 -4.35%
2025-02-17 0 0.023 0.023 0.024 0.021 0.025 37,962,000 881,964 0.0232 0.023 0.023 0.024 0.021 0.025 37,962,000 0.0232 4.55%
2025-02-14 0 0.022 0.022 0.023 0.021 0.033 151,168,000 3,783,264 0.0250 0.022 0.022 0.023 0.021 0.033 151,168,000 0.0250 -33.33%
2025-02-13 0 0.033 0.033 0.034 0.033 0.034 8,448,000 281,002 0.0333 0.033 0.033 0.034 0.033 0.034 8,448,000 0.0333 0.00%
2025-02-12 0 0.033 0.033 0.034 0.033 0.034 10,576,000 351,204 0.0332 0.033 0.033 0.034 0.033 0.034 10,576,000 0.0332 -2.94%
2025-02-11 0 0.034 0.034 0.035 0.033 0.035 16,852,000 568,952 0.0338 0.034 0.034 0.035 0.033 0.035 16,852,000 0.0338 0.00%
2025-02-10 0 0.034 0.034 0.035 0.034 0.039 36,640,000 1,283,810 0.0350 0.034 0.034 0.035 0.034 0.039 36,640,000 0.0350 -5.56%
2025-02-07 0 0.036 0.035 0.036 0.029 0.038 135,566,000 4,707,046 0.0347 0.036 0.035 0.036 0.029 0.038 135,566,000 0.0347 24.14%
2025-02-06 0 0.029 0.028 0.029 0.028 0.030 6,848,000 198,620 0.0290 0.029 0.028 0.029 0.028 0.030 6,848,000 0.0290 0.00%
2025-02-05 0 0.029 0.029 0.030 0.028 0.030 9,976,000 291,214 0.0292 0.029 0.029 0.030 0.028 0.030 9,976,000 0.0292 -3.33%
2025-02-04 0 0.030 0.029 0.030 0.027 0.030 10,438,000 298,786 0.0286 0.030 0.029 0.030 0.027 0.030 10,438,000 0.0286 3.45%
2025-02-03 0 0.029 0.028 0.029 0.027 0.029 2,128,000 59,094 0.0278 0.029 0.028 0.029 0.027 0.029 2,128,000 0.0278 0.00%
2025-01-28 0 0.029 0.028 0.029 0.027 0.030 3,984,000 114,094 0.0286 0.029 0.028 0.029 0.027 0.030 3,984,000 0.0286 -6.45%
2025-01-27 0 0.031 0.030 0.031 0.029 0.031 12,852,000 386,968 0.0301 0.031 0.030 0.031 0.029 0.031 12,852,000 0.0301 3.33%
2025-01-24 0 0.030 0.030 0.031 0.030 0.032 12,760,000 390,706 0.0306 0.030 0.030 0.031 0.030 0.032 12,760,000 0.0306 0.00%
2025-01-23 0 0.030 0.030 0.031 0.028 0.032 15,666,000 456,724 0.0292 0.030 0.030 0.031 0.028 0.032 15,666,000 0.0292 3.45%
2025-01-22 0 0.029 0.028 0.029 0.028 0.030 7,060,000 202,600 0.0287 0.029 0.028 0.029 0.028 0.030 7,060,000 0.0287 -3.33%
2025-01-21 0 0.030 0.029 0.030 0.027 0.032 23,138,000 676,514 0.0292 0.030 0.029 0.030 0.027 0.032 23,138,000 0.0292 11.11%
2025-01-20 0 0.027 0.027 0.028 0.027 0.029 8,336,000 231,554 0.0278 0.027 0.027 0.028 0.027 0.029 8,336,000 0.0278 0.00%
2025-01-17 0 0.027 0.027 0.028 0.027 0.028 2,752,000 75,308 0.0274 0.027 0.027 0.028 0.027 0.028 2,752,000 0.0274 0.00%
2025-01-16 0 0.027 0.027 0.028 0.027 0.028 4,608,000 125,388 0.0272 0.027 0.027 0.028 0.027 0.028 4,608,000 0.0272 -3.57%
2025-01-15 0 0.028 0.026 0.027 0.025 0.030 11,578,000 314,156 0.0271 0.028 0.026 0.027 0.025 0.030 11,578,000 0.0271 12.00%
2025-01-14 0 0.025 0.025 0.026 0.025 0.026 4,318,000 111,026 0.0257 0.025 0.025 0.026 0.025 0.026 4,318,000 0.0257 -3.85%
2025-01-13 0 0.026 0.026 0.027 0.026 0.026 6,846,799 178,015 0.0260 0.026 0.026 0.027 0.026 0.026 6,846,799 0.0260 0.00%
2025-01-10 0 0.026 0.026 0.027 0.026 0.027 2,356,000 62,072 0.0263 0.026 0.026 0.027 0.026 0.027 2,356,000 0.0263 0.00%
2025-01-09 0 0.026 0.026 0.027 0.026 0.027 3,552,000 93,450 0.0263 0.026 0.026 0.027 0.026 0.027 3,552,000 0.0263 0.00%
2025-01-08 0 0.026 0.026 0.028 0.026 0.028 5,228,000 142,394 0.0272 0.026 0.026 0.028 0.026 0.028 5,228,000 0.0272 -3.70%
2025-01-07 0 0.027 0.027 0.028 0.026 0.027 3,802,000 102,212 0.0269 0.027 0.027 0.028 0.026 0.027 3,802,000 0.0269 0.00%
2025-01-06 0 0.027 0.026 0.027 0.026 0.027 1,654,000 43,114 0.0261 0.027 0.026 0.027 0.026 0.027 1,654,000 0.0261 3.85%
2025-01-03 0 0.026 0.026 0.028 0.026 0.028 8,044,000 218,096 0.0271 0.026 0.026 0.028 0.026 0.028 8,044,000 0.0271 -3.70%
2025-01-02 0 0.027 0.027 0.028 0.026 0.027 3,746,000 97,612 0.0261 0.027 0.027 0.028 0.026 0.027 3,746,000 0.0261 3.85%
2024-12-31 0 0.026 0.026 0.027 0.026 0.028 1,538,000 42,548 0.0277 0.026 0.026 0.027 0.026 0.028 1,538,000 0.0277 0.00%
2024-12-30 0 0.026 0.026 0.028 0.026 0.027 3,090,000 81,844 0.0265 0.026 0.026 0.028 0.026 0.027 3,090,000 0.0265 0.00%
2024-12-27 0 0.026 0.026 0.027 0.026 0.028 3,692,000 98,346 0.0266 0.026 0.026 0.027 0.026 0.028 3,692,000 0.0266 -3.70%
2024-12-24 0 0.027 0.027 0.028 0.027 0.028 1,376,000 37,572 0.0273 0.027 0.027 0.028 0.027 0.028 1,376,000 0.0273 0.00%
2024-12-23 0 0.027 0.026 0.027 0.026 0.027 4,004,915 105,817 0.0264 0.027 0.026 0.027 0.026 0.027 4,004,915 0.0264 0.00%
2024-12-20 0 0.027 0.027 0.028 0.026 0.028 5,936,000 161,426 0.0272 0.027 0.027 0.028 0.026 0.028 5,936,000 0.0272 0.00%
2024-12-19 0 0.027 0.026 0.027 0.026 0.028 5,636,000 152,020 0.0270 0.027 0.026 0.027 0.026 0.028 5,636,000 0.0270 3.85%
2024-12-18 0 0.026 0.026 0.027 0.026 0.027 3,044,000 81,912 0.0269 0.026 0.026 0.027 0.026 0.027 3,044,000 0.0269 -3.70%
2024-12-17 0 0.027 0.027 0.028 0.025 0.028 9,516,000 254,602 0.0268 0.027 0.027 0.028 0.025 0.028 9,516,000 0.0268 8.00%
2024-12-16 0 0.025 0.025 0.026 0.025 0.026 2,876,000 74,256 0.0258 0.025 0.025 0.026 0.025 0.026 2,876,000 0.0258 -3.85%
2024-12-13 0 0.026 0.026 0.027 0.026 0.027 1,214,000 31,834 0.0262 0.026 0.026 0.027 0.026 0.027 1,214,000 0.0262 -3.70%
2024-12-12 0 0.027 0.027 0.028 0.025 0.027 2,762,000 73,496 0.0266 0.027 0.027 0.028 0.025 0.027 2,762,000 0.0266 3.85%
2024-12-11 0 0.026 0.025 0.026 0.026 0.028 8,092,000 213,592 0.0264 0.026 0.025 0.026 0.026 0.028 8,092,000 0.0264 0.00%
2024-12-10 0 0.026 0.026 0.028 0.026 0.029 23,292,000 636,428 0.0273 0.026 0.026 0.028 0.026 0.029 23,292,000 0.0273 0.00%
2024-12-09 0 0.026 0.026 0.028 0.025 0.028 5,546,000 146,936 0.0265 0.026 0.026 0.028 0.025 0.028 5,546,000 0.0265 -3.70%
2024-12-06 0 0.027 0.025 0.026 0.025 0.028 5,484,000 145,852 0.0266 0.027 0.025 0.026 0.025 0.028 5,484,000 0.0266 3.85%
2024-12-05 0 0.026 0.026 0.028 0.025 0.029 11,632,000 307,778 0.0265 0.026 0.026 0.028 0.025 0.029 11,632,000 0.0265 -3.70%
2024-12-04 0 0.027 0.027 0.028 0.027 0.029 818,000 22,882 0.0280 0.027 0.027 0.028 0.027 0.029 818,000 0.0280 -6.90%
2024-12-03 0 0.029 0.028 0.029 0.028 0.029 1,962,000 55,602 0.0283 0.029 0.028 0.029 0.028 0.029 1,962,000 0.0283 3.57%
2024-12-02 0 0.028 0.028 0.029 0.027 0.030 4,394,000 128,242 0.0292 0.028 0.028 0.029 0.027 0.030 4,394,000 0.0292 0.00%
2024-11-29 0 0.028 0.027 0.028 0.027 0.029 3,988,000 110,878 0.0278 0.028 0.027 0.028 0.027 0.029 3,988,000 0.0278 7.69%
2024-11-28 0 0.026 0.026 0.028 0.026 0.028 1,852,000 50,218 0.0271 0.026 0.026 0.028 0.026 0.028 1,852,000 0.0271 -3.70%
2024-11-27 0 0.027 0.027 0.028 0.025 0.028 4,184,000 111,068 0.0265 0.027 0.027 0.028 0.025 0.028 4,184,000 0.0265 3.85%
2024-11-26 0 0.026 0.025 0.026 0.025 0.028 3,434,000 89,132 0.0260 0.026 0.025 0.026 0.025 0.028 3,434,000 0.0260 0.00%
2024-11-25 0 0.026 0.026 0.027 0.026 0.029 5,306,000 145,126 0.0274 0.026 0.026 0.027 0.026 0.029 5,306,000 0.0274 -3.70%
2024-11-22 0 0.027 0.027 0.028 0.027 0.031 12,678,000 354,582 0.0280 0.027 0.027 0.028 0.027 0.031 12,678,000 0.0280 -10.00%
2024-11-21 0 0.030 0.030 0.031 0.030 0.034 5,220,000 162,808 0.0312 0.030 0.030 0.031 0.030 0.034 5,220,000 0.0312 -6.25%
2024-11-20 0 0.032 0.031 0.032 0.028 0.033 6,178,000 185,624 0.0300 0.032 0.031 0.032 0.028 0.033 6,178,000 0.0300 6.67%
2024-11-19 0 0.030 0.030 0.031 0.030 0.032 3,868,000 118,270 0.0306 0.030 0.030 0.031 0.030 0.032 3,868,000 0.0306 -6.25%
2024-11-18 0 0.032 0.031 0.032 0.031 0.033 4,918,000 156,878 0.0319 0.032 0.031 0.032 0.031 0.033 4,918,000 0.0319 0.00%
2024-11-15 0 0.032 0.032 0.033 0.032 0.034 3,892,000 128,738 0.0331 0.032 0.032 0.033 0.032 0.034 3,892,000 0.0331 -3.03%
2024-11-14 0 0.033 0.032 0.033 0.033 0.035 7,974,000 267,486 0.0335 0.033 0.032 0.033 0.033 0.035 7,974,000 0.0335 -2.94%
2024-11-13 0 0.034 0.034 0.036 0.033 0.037 12,322,000 423,414 0.0344 0.034 0.034 0.036 0.033 0.037 12,322,000 0.0344 -8.11%
2024-11-12 0 0.037 0.036 0.037 0.035 0.037 8,164,000 291,258 0.0357 0.037 0.036 0.037 0.035 0.037 8,164,000 0.0357 5.71%
2024-11-11 0 0.035 0.035 0.036 0.034 0.037 18,690,000 658,190 0.0352 0.035 0.035 0.036 0.034 0.037 18,690,000 0.0352 -7.89%
2024-11-08 0 0.038 0.038 0.039 0.036 0.043 37,322,000 1,432,730 0.0384 0.038 0.038 0.039 0.036 0.043 37,322,000 0.0384 -9.52%
2024-11-07 0 0.042 0.041 0.042 0.040 0.046 25,698,000 1,064,240 0.0414 0.042 0.041 0.042 0.040 0.046 25,698,000 0.0414 -2.33%
2024-11-06 0 0.043 0.042 0.043 0.042 0.048 25,358,000 1,117,158 0.0441 0.043 0.042 0.043 0.042 0.048 25,358,000 0.0441 0.00%
2024-11-05 0 0.043 0.042 0.044 0.040 0.044 21,198,000 883,660 0.0417 0.043 0.042 0.044 0.040 0.044 21,198,000 0.0417 2.38%
2024-11-04 0 0.042 0.042 0.043 0.042 0.046 29,800,000 1,299,308 0.0436 0.042 0.042 0.043 0.042 0.046 29,800,000 0.0436 -8.70%
2024-11-01 0 0.046 0.046 0.047 0.046 0.047 18,060,000 836,684 0.0463 0.046 0.046 0.047 0.046 0.047 18,060,000 0.0463 -6.12%
2024-10-31 0 0.049 0.047 0.049 0.046 0.052 58,472,000 2,813,018 0.0481 0.049 0.047 0.049 0.046 0.052 58,472,000 0.0481 -2.00%
2024-10-30 0 0.050 0.049 0.050 0.048 0.051 29,704,000 1,478,786 0.0498 0.050 0.049 0.050 0.048 0.051 29,704,000 0.0498 4.17%
2024-10-29 0 0.048 0.048 0.049 0.048 0.059 110,233,800 5,762,336 0.0523 0.048 0.048 0.049 0.048 0.059 110,233,800 0.0523 -2.04%
2024-10-28 0 0.049 0.049 0.050 0.047 0.058 97,042,000 4,923,426 0.0507 0.049 0.049 0.050 0.047 0.058 97,042,000 0.0507 -10.91%
2024-10-25 0 0.055 0.054 0.055 0.042 0.075 694,336,000 39,388,314 0.0567 0.055 0.054 0.055 0.042 0.075 694,336,000 0.0567 27.91%
2024-10-24 0 0.043 0.042 0.043 0.042 0.052 120,420,000 5,555,940 0.0461 0.043 0.042 0.043 0.042 0.052 120,420,000 0.0461 -23.21%
2024-10-23 0 0.056 0.055 0.056 0.038 0.058 189,062,000 9,629,042 0.0509 0.056 0.055 0.056 0.038 0.058 189,062,000 0.0509 47.37%
2024-10-22 0 0.038 0.038 0.040 0.038 0.041 5,174,000 204,478 0.0395 0.038 0.038 0.040 0.038 0.041 5,174,000 0.0395 0.00%
2024-10-21 0 0.038 0.038 0.040 0.038 0.045 16,970,000 674,740 0.0398 0.038 0.038 0.040 0.038 0.045 16,970,000 0.0398 -7.32%
2024-10-18 0 0.041 0.040 0.041 0.037 0.041 16,878,000 666,920 0.0395 0.041 0.040 0.041 0.037 0.041 16,878,000 0.0395 13.89%
2024-10-17 0 0.036 0.036 0.037 0.036 0.043 9,198,000 361,782 0.0393 0.036 0.036 0.037 0.036 0.043 9,198,000 0.0393 -5.26%
2024-10-16 0 0.038 0.038 0.039 0.031 0.043 8,078,000 308,446 0.0382 0.038 0.038 0.039 0.031 0.043 8,078,000 0.0382 -2.56%
2024-10-15 0 0.039 0.039 0.041 0.037 0.043 11,510,000 445,390 0.0387 0.039 0.039 0.041 0.037 0.043 11,510,000 0.0387 -2.50%
2024-10-14 0 0.040 0.040 0.041 0.038 0.050 17,358,000 733,218 0.0422 0.040 0.040 0.041 0.038 0.050 17,358,000 0.0422 -16.67%
2024-10-10 0 0.048 0.048 0.050 0.045 0.063 63,120,000 3,341,892 0.0529 0.048 0.048 0.050 0.045 0.063 63,120,000 0.0529 14.29%
2024-10-09 0 0.042 0.042 0.045 0.039 0.051 40,192,000 1,767,904 0.0440 0.042 0.042 0.045 0.039 0.051 40,192,000 0.0440 -14.29%
2024-10-08 0 0.049 0.049 0.051 0.045 0.077 71,980,000 3,988,598 0.0554 0.049 0.049 0.051 0.045 0.077 71,980,000 0.0554 -32.88%
2024-10-07 0 0.073 0.073 0.074 0.070 0.108 341,416,000 28,959,858 0.0848 0.073 0.073 0.074 0.070 0.108 341,416,000 0.0848 19.67%
2024-10-04 0 0.061 0.061 0.062 0.028 0.075 186,970,000 9,279,638 0.0496 0.061 0.061 0.062 0.028 0.075 186,970,000 0.0496 103.33%
2024-10-03 0 0.030 0.029 0.030 0.024 0.031 31,472,000 884,410 0.0281 0.030 0.029 0.030 0.024 0.031 31,472,000 0.0281 20.00%
2024-10-02 0 0.025 0.025 0.027 0.024 0.030 23,892,000 636,588 0.0266 0.025 0.025 0.027 0.024 0.030 23,892,000 0.0266 13.64%
2024-09-30 0 0.022 0.022 0.024 0.020 0.024 19,784,000 443,114 0.0224 0.022 0.022 0.024 0.020 0.024 19,784,000 0.0224 10.00%
2024-09-27 0 0.020 0.020 0.021 0.020 0.021 2,376,000 48,880 0.0206 0.020 0.020 0.021 0.020 0.021 2,376,000 0.0206 0.00%
2024-09-26 0 0.020 0.020 0.022 0.018 0.021 7,972,000 156,482 0.0196 0.020 0.020 0.022 0.018 0.021 7,972,000 0.0196 11.11%
2024-09-25 0 0.018 0.018 0.020 0.018 0.018 300,000 5,400 0.0180 0.018 0.018 0.020 0.018 0.018 300,000 0.0180 0.00%
2024-09-24 0 0.018 0.018 0.020 0.018 0.019 2,236,000 40,788 0.0182 0.018 0.018 0.020 0.018 0.019 2,236,000 0.0182 0.00%
2024-09-23 0 0.018 0.018 0.020 0.018 0.018 1,360,000 24,480 0.0180 0.018 0.018 0.020 0.018 0.018 1,360,000 0.0180 0.00%
2024-09-20 0 0.018 0.018 0.019 0.018 0.019 1,030,000 18,642 0.0181 0.018 0.018 0.019 0.018 0.019 1,030,000 0.0181 -5.26%
2024-09-19 0 0.019 0.019 0.020 0.016 0.022 13,790,000 259,600 0.0188 0.019 0.019 0.020 0.016 0.022 13,790,000 0.0188 11.76%
2024-09-17 0 0.017 0.017 0.018 0.017 0.017 58,000 986 0.0170 0.017 0.017 0.018 0.017 0.017 58,000 0.0170 0.00%
2024-09-16 0 0.017 0.017 0.019 0.017 0.018 172,000 2,974 0.0173 0.017 0.017 0.019 0.017 0.018 172,000 0.0173 0.00%
2024-09-13 0 0.017 0.017 0.018 0.017 0.018 2,250,000 40,414 0.0180 0.017 0.017 0.018 0.017 0.018 2,250,000 0.0180 -5.56%
2024-09-12 0 0.018 0.018 0.019 0.018 0.019 3,776,000 68,748 0.0182 0.018 0.018 0.019 0.018 0.019 3,776,000 0.0182 -5.26%
2024-09-11 0 0.019 0.019 0.020 0.018 0.020 3,442,000 65,858 0.0191 0.019 0.019 0.020 0.018 0.020 3,442,000 0.0191 -5.00%
2024-09-10 0 0.020 0.020 0.021 0.020 0.021 3,458,000 71,668 0.0207 0.020 0.020 0.021 0.020 0.021 3,458,000 0.0207 -9.09%
2024-09-09 0 0.022 0.022 0.023 0.022 0.023 4,082,000 90,786 0.0222 0.022 0.022 0.023 0.022 0.023 4,082,000 0.0222 -4.35%
2024-09-05 0 0.023 0.023 0.024 0.022 0.023 4,770,000 107,740 0.0226 0.023 0.023 0.024 0.022 0.023 4,770,000 0.0226 0.00%
2024-09-04 0 0.023 0.023 0.024 0.022 0.024 1,744,000 40,472 0.0232 0.023 0.023 0.024 0.022 0.024 1,744,000 0.0232 -4.17%
2024-09-03 0 0.024 0.023 0.024 0.023 0.026 1,652,000 40,434 0.0245 0.024 0.023 0.024 0.023 0.026 1,652,000 0.0245 -4.00%
2024-09-02 0 0.025 0.024 0.025 0.025 0.025 498,000 12,450 0.0250 0.025 0.024 0.025 0.025 0.025 498,000 0.0250 -7.41%
2024-08-30 0 0.027 0.025 0.027 0.025 0.027 598,000 14,956 0.0250 0.027 0.025 0.027 0.025 0.027 598,000 0.0250 8.00%
2024-08-29 0 0.025 0.025 0.026 0.025 0.026 2,522,000 63,410 0.0251 0.025 0.025 0.026 0.025 0.026 2,522,000 0.0251 -3.85%
2024-08-28 0 0.026 0.026 0.027 0.026 0.027 1,064,000 27,766 0.0261 0.026 0.026 0.027 0.026 0.027 1,064,000 0.0261 -3.70%
2024-08-27 0 0.027 0.026 0.027 0.026 0.027 1,276,000 33,196 0.0260 0.027 0.026 0.027 0.026 0.027 1,276,000 0.0260 -3.57%
2024-08-26 0 0.028 0.026 0.028 0.025 0.028 8,080,000 214,000 0.0265 0.028 0.026 0.028 0.025 0.028 8,080,000 0.0265 0.00%
2024-08-23 0 0.028 0.027 0.028 0.026 0.028 1,364,600 36,818 0.0270 0.028 0.027 0.028 0.026 0.028 1,364,600 0.0270 3.70%
2024-08-22 0 0.027 0.027 0.029 0.027 0.030 442,000 13,124 0.0297 0.027 0.027 0.029 0.027 0.030 442,000 0.0297 -6.90%
2024-08-21 0 0.029 0.027 0.029 0.027 0.029 74,000 2,002 0.0271 0.029 0.027 0.029 0.027 0.029 74,000 0.0271 7.41%
2024-08-20 0 0.027 0.027 0.028 0.026 0.030 1,308,000 38,240 0.0292 0.027 0.027 0.028 0.026 0.030 1,308,000 0.0292 3.85%
2024-08-19 0 0.026 0.026 0.027 0.025 0.035 6,320,000 190,584 0.0302 0.026 0.026 0.027 0.025 0.035 6,320,000 0.0302 0.00%
2024-08-16 0 0.026 0.025 0.026 0.024 0.026 570,000 14,520 0.0255 0.026 0.025 0.026 0.024 0.026 570,000 0.0255 0.00%
2024-08-15 0 0.026 0.025 0.026 0.025 0.026 4,308,000 110,114 0.0256 0.026 0.025 0.026 0.025 0.026 4,308,000 0.0256 -3.70%
2024-08-14 0 0.027 0.026 0.027 0.026 0.028 1,896,000 50,308 0.0265 0.027 0.026 0.027 0.026 0.028 1,896,000 0.0265 -3.57%
2024-08-13 0 0.028 0.027 0.028 0.027 0.029 3,916,000 108,300 0.0277 0.028 0.027 0.028 0.027 0.029 3,916,000 0.0277 -3.45%
2024-08-12 0 0.029 0.028 0.030 0.026 0.031 4,802,000 143,544 0.0299 0.029 0.028 0.030 0.026 0.031 4,802,000 0.0299 3.57%
2024-08-09 0 0.028 0.027 0.028 0.026 0.028 1,282,000 34,092 0.0266 0.028 0.027 0.028 0.026 0.028 1,282,000 0.0266 12.00%
2024-08-08 0 0.025 0.025 0.026 0.025 0.026 1,722,000 44,110 0.0256 0.025 0.025 0.026 0.025 0.026 1,722,000 0.0256 -3.85%
2024-08-07 0 0.026 0.025 0.026 0.025 0.028 5,328,000 141,300 0.0265 0.026 0.025 0.026 0.025 0.028 5,328,000 0.0265 -3.70%
2024-08-06 0 0.027 0.027 0.028 0.027 0.029 5,888,000 160,768 0.0273 0.027 0.027 0.028 0.027 0.029 5,888,000 0.0273 -3.57%
2024-08-05 0 0.028 0.027 0.028 0.027 0.031 4,944,000 140,470 0.0284 0.028 0.027 0.028 0.027 0.031 4,944,000 0.0284 -9.68%
2024-08-02 0 0.031 0.029 0.030 0.029 0.032 16,240,000 494,812 0.0305 0.031 0.029 0.030 0.029 0.032 16,240,000 0.0305 0.00%
2024-08-01 0 0.031 0.030 0.031 0.027 0.031 13,068,000 380,572 0.0291 0.031 0.030 0.031 0.027 0.031 13,068,000 0.0291 3.33%
2024-07-31 0 0.030 0.030 0.031 0.030 0.031 3,958,000 119,756 0.0303 0.030 0.030 0.031 0.030 0.031 3,958,000 0.0303 0.00%
2024-07-30 0 0.030 0.030 0.031 0.030 0.032 1,916,000 60,484 0.0316 0.030 0.030 0.031 0.030 0.032 1,916,000 0.0316 0.00%
2024-07-29 0 0.030 0.030 0.031 0.030 0.030 4,150,000 124,500 0.0300 0.030 0.030 0.031 0.030 0.030 4,150,000 0.0300 -3.23%
2024-07-26 0 0.031 0.031 0.032 0.030 0.032 3,108,000 97,510 0.0314 0.031 0.031 0.032 0.030 0.032 3,108,000 0.0314 0.00%
2024-07-25 0 0.031 0.031 0.032 0.031 0.033 6,686,000 212,974 0.0319 0.031 0.031 0.032 0.031 0.033 6,686,000 0.0319 -3.13%
2024-07-24 0 0.032 0.030 0.032 0.030 0.032 4,308,000 133,386 0.0310 0.032 0.030 0.032 0.030 0.032 4,308,000 0.0310 6.67%
2024-07-23 0 0.030 0.030 0.031 0.029 0.033 5,544,000 170,724 0.0308 0.030 0.030 0.031 0.029 0.033 5,544,000 0.0308 -3.23%
2024-07-22 0 0.031 0.031 0.033 0.031 0.034 2,802,200 91,086 0.0325 0.031 0.031 0.033 0.031 0.034 2,802,200 0.0325 -6.06%
2024-07-19 0 0.033 0.032 0.033 0.032 0.034 12,062,200 392,102 0.0325 0.033 0.032 0.033 0.032 0.034 12,062,200 0.0325 -2.94%
2024-07-18 0 0.034 0.033 0.034 0.032 0.034 16,020,000 527,336 0.0329 0.034 0.033 0.034 0.032 0.034 16,020,000 0.0329 6.25%
2024-07-17 0 0.032 0.032 0.033 0.031 0.033 11,512,200 369,718 0.0321 0.032 0.032 0.033 0.031 0.033 11,512,200 0.0321 6.67%
2024-07-16 0 0.030 0.030 0.031 0.029 0.032 9,760,000 296,594 0.0304 0.030 0.030 0.031 0.029 0.032 9,760,000 0.0304 0.00%
2024-07-15 0 0.030 0.030 0.031 0.030 0.033 10,918,000 340,828 0.0312 0.030 0.030 0.031 0.030 0.033 10,918,000 0.0312 -6.25%
2024-07-12 0 0.032 0.032 0.034 0.029 0.035 27,786,000 924,276 0.0333 0.032 0.032 0.034 0.029 0.035 27,786,000 0.0333 3.23%
2024-07-11 0 0.031 0.030 0.031 0.030 0.035 20,174,000 658,764 0.0327 0.031 0.030 0.031 0.030 0.035 20,174,000 0.0327 -8.82%
2024-07-10 0 0.034 0.032 0.034 0.030 0.035 8,368,000 275,164 0.0329 0.034 0.032 0.034 0.030 0.035 8,368,000 0.0329 3.03%
2024-07-09 0 0.033 0.031 0.033 0.031 0.033 5,708,000 181,388 0.0318 0.033 0.031 0.033 0.031 0.033 5,708,000 0.0318 6.45%
2024-07-08 0 0.031 0.031 0.032 0.028 0.032 6,320,000 188,892 0.0299 0.031 0.031 0.032 0.028 0.032 6,320,000 0.0299 -3.13%
2024-07-05 0 0.032 0.031 0.032 0.031 0.032 2,560,000 79,364 0.0310 0.032 0.031 0.032 0.031 0.032 2,560,000 0.0310 0.00%
2024-07-04 0 0.032 0.031 0.032 0.030 0.032 2,923,199 90,285 0.0309 0.032 0.031 0.032 0.030 0.032 2,923,199 0.0309 0.00%
2024-07-03 0 0.032 0.030 0.032 0.030 0.034 10,614,000 340,804 0.0321 0.032 0.030 0.032 0.030 0.034 10,614,000 0.0321 0.00%
2024-07-02 0 0.032 0.030 0.031 0.030 0.033 4,640,000 144,108 0.0311 0.032 0.030 0.031 0.030 0.033 4,640,000 0.0311 10.34%
2024-06-28 0 0.029 0.029 0.034 0.028 0.033 13,918,000 428,286 0.0308 0.029 0.029 0.034 0.028 0.033 13,918,000 0.0308 3.57%
2024-06-27 0 0.028 0.028 0.029 0.027 0.029 12,384,000 344,698 0.0278 0.028 0.028 0.029 0.027 0.029 12,384,000 0.0278 -3.45%
2024-06-26 0 0.029 0.029 0.030 0.029 0.031 3,592,000 105,188 0.0293 0.029 0.029 0.030 0.029 0.031 3,592,000 0.0293 0.00%
2024-06-25 0 0.029 0.029 0.030 0.029 0.032 6,076,000 179,776 0.0296 0.029 0.029 0.030 0.029 0.032 6,076,000 0.0296 0.00%
2024-06-24 0 0.029 0.029 0.030 0.029 0.034 2,394,000 72,330 0.0302 0.029 0.029 0.030 0.029 0.034 2,394,000 0.0302 -6.45%
2024-06-21 0 0.031 0.029 0.031 0.029 0.037 42,126,000 1,422,688 0.0338 0.031 0.029 0.031 0.029 0.037 42,126,000 0.0338 0.00%
2024-06-20 0 0.031 0.030 0.031 0.028 0.033 14,112,000 443,112 0.0314 0.031 0.030 0.031 0.028 0.033 14,112,000 0.0314 10.71%
2024-06-19 0 0.028 0.028 0.029 0.028 0.034 7,160,000 220,730 0.0308 0.028 0.028 0.029 0.028 0.034 7,160,000 0.0308 -15.15%
2024-06-18 0 0.033 0.031 0.033 0.031 0.036 10,880,000 360,008 0.0331 0.033 0.031 0.033 0.031 0.036 10,880,000 0.0331 0.00%
2024-06-17 0 0.033 0.033 0.034 0.028 0.034 66,578,000 2,122,488 0.0319 0.033 0.033 0.034 0.028 0.034 66,578,000 0.0319 13.79%
2024-06-14 0 0.029 0.029 0.030 0.027 0.030 7,658,000 217,030 0.0283 0.029 0.029 0.030 0.027 0.030 7,658,000 0.0283 0.00%
2024-06-13 0 0.029 0.028 0.029 0.026 0.031 13,464,000 389,794 0.0290 0.029 0.028 0.029 0.026 0.031 13,464,000 0.0290 7.41%
2024-06-12 0 0.027 0.025 0.026 0.025 0.027 2,056,000 53,584 0.0261 0.027 0.025 0.026 0.025 0.027 2,056,000 0.0261 -3.57%
2024-06-11 0 0.028 0.026 0.028 0.026 0.029 7,016,000 190,660 0.0272 0.028 0.026 0.028 0.026 0.029 7,016,000 0.0272 -3.45%
2024-06-07 0 0.029 0.027 0.028 0.028 0.031 4,866,000 137,500 0.0283 0.029 0.027 0.028 0.028 0.031 4,866,000 0.0283 -3.33%
2024-06-06 0 0.030 0.029 0.030 0.029 0.030 2,338,000 68,040 0.0291 0.030 0.029 0.030 0.029 0.030 2,338,000 0.0291 3.45%
2024-06-05 0 0.029 0.029 0.030 0.028 0.032 11,014,000 323,880 0.0294 0.029 0.029 0.030 0.028 0.032 11,014,000 0.0294 0.00%
2024-06-04 0 0.029 0.027 0.029 0.027 0.030 3,270,000 92,526 0.0283 0.029 0.027 0.029 0.027 0.030 3,270,000 0.0283 -3.33%
2024-06-03 0 0.030 0.028 0.029 0.027 0.032 18,842,000 547,488 0.0291 0.030 0.028 0.029 0.027 0.032 18,842,000 0.0291 0.00%
2024-05-31 0 0.030 0.028 0.030 0.028 0.034 43,944,000 1,309,720 0.0298 0.030 0.028 0.030 0.028 0.034 43,944,000 0.0298 3.45%
2024-05-30 0 0.029 0.029 0.030 0.028 0.040 83,836,000 2,708,558 0.0323 0.029 0.029 0.030 0.028 0.040 83,836,000 0.0323 -27.50%
2024-05-29 0 0.040 0.040 0.041 0.022 0.043 170,398,000 5,908,776 0.0347 0.040 0.040 0.041 0.022 0.043 170,398,000 0.0347 81.82%
2024-05-28 0 0.022 0.022 0.023 0.021 0.025 2,974,000 66,288 0.0223 0.022 0.022 0.023 0.021 0.025 2,974,000 0.0223 -4.35%
2024-05-27 0 0.023 0.022 0.023 0.022 0.024 2,692,000 61,272 0.0228 0.023 0.022 0.023 0.022 0.024 2,692,000 0.0228 0.00%
2024-05-24 0 0.023 0.022 0.023 0.022 0.024 150,000 3,332 0.0222 0.023 0.022 0.023 0.022 0.024 150,000 0.0222 -4.17%
2024-05-23 0 0.024 0.023 0.024 0.022 0.025 4,722,000 110,092 0.0233 0.024 0.023 0.024 0.022 0.025 4,722,000 0.0233 -4.00%
2024-05-22 0 0.025 0.024 0.025 0.023 0.028 9,382,000 233,602 0.0249 0.025 0.024 0.025 0.023 0.028 9,382,000 0.0249 -3.85%
2024-05-21 0 0.026 0.024 0.026 0.020 0.027 16,386,000 393,810 0.0240 0.026 0.024 0.026 0.020 0.027 16,386,000 0.0240 23.81%
2024-05-20 0 0.021 0.020 0.021 0.019 0.021 740,000 14,840 0.0201 0.021 0.020 0.021 0.019 0.021 740,000 0.0201 0.00%
2024-05-17 0 0.021 0.019 0.021 0.019 0.021 2,112,000 42,752 0.0202 0.021 0.019 0.021 0.019 0.021 2,112,000 0.0202 10.53%
2024-05-16 0 0.019 0.019 0.021 0.019 0.020 622,000 11,974 0.0193 0.019 0.019 0.021 0.019 0.020 622,000 0.0193 -9.52%
2024-05-14 0 0.021 0.019 0.021 0.019 0.021 506,000 10,114 0.0200 0.021 0.019 0.021 0.019 0.021 506,000 0.0200 5.00%
2024-05-13 0 0.020 0.020 0.021 0.020 0.020 102,000 2,040 0.0200 0.020 0.020 0.021 0.020 0.020 102,000 0.0200 -4.76%
2024-05-10 0 0.021 0.020 0.022 0.019 0.021 884,000 18,188 0.0206 0.021 0.020 0.022 0.019 0.021 884,000 0.0206 10.53%
2024-05-09 0 0.019 0.019 0.022 0.019 0.020 484,000 9,348 0.0193 0.019 0.019 0.022 0.019 0.020 484,000 0.0193 -9.52%
2024-05-08 0 0.021 0.020 0.022 0.020 0.022 1,072,000 21,764 0.0203 0.021 0.020 0.022 0.020 0.022 1,072,000 0.0203 -4.55%
2024-05-07 0 0.022 0.020 0.022 0.020 0.022 432,000 8,854 0.0205 0.022 0.020 0.022 0.020 0.022 432,000 0.0205 10.00%
2024-05-06 0 0.020 0.020 0.023 0.020 0.023 600,000 12,652 0.0211 0.020 0.020 0.023 0.020 0.023 600,000 0.0211 -13.04%
2024-05-03 0 0.023 0.021 0.023 0.019 0.023 3,140,000 62,256 0.0198 0.023 0.021 0.023 0.019 0.023 3,140,000 0.0198 9.52%
2024-05-02 0 0.021 0.019 0.021 0.018 0.021 1,696,000 32,412 0.0191 0.021 0.019 0.021 0.018 0.021 1,696,000 0.0191 0.00%
2024-04-30 0 0.021 0.020 0.021 0.018 0.021 570,000 10,986 0.0193 0.021 0.020 0.021 0.018 0.021 570,000 0.0193 10.53%
2024-04-29 0 0.019 0.019 0.020 0.019 0.021 2,368,000 47,382 0.0200 0.019 0.019 0.020 0.019 0.021 2,368,000 0.0200 -5.00%
2024-04-26 0 0.020 0.019 0.020 0.019 0.022 3,378,000 67,712 0.0200 0.020 0.019 0.020 0.019 0.022 3,378,000 0.0200 -9.09%
2024-04-25 0 0.022 0.020 0.022 0.018 0.023 70,572,000 1,271,114 0.0180 0.022 0.020 0.022 0.018 0.023 70,572,000 0.0180 15.79%
2024-04-24 0 0.019 0.018 0.019 0.017 0.020 2,232,000 40,430 0.0181 0.019 0.018 0.019 0.017 0.020 2,232,000 0.0181 11.76%
2024-04-23 0 0.017 0.017 0.018 0.017 0.018 554,000 9,478 0.0171 0.017 0.017 0.018 0.017 0.018 554,000 0.0171 -5.56%
2024-04-22 0 0.018 0.017 0.018 0.017 0.018 512,000 9,004 0.0176 0.018 0.017 0.018 0.017 0.018 512,000 0.0176 5.88%
2024-04-19 0 0.017 0.017 0.018 0.017 0.018 464,000 8,140 0.0175 0.017 0.017 0.018 0.017 0.018 464,000 0.0175 -5.56%
2024-04-18 0 0.018 0.017 0.018 0.017 0.018 158,000 2,696 0.0171 0.018 0.017 0.018 0.017 0.018 158,000 0.0171 0.00%
2024-04-17 0 0.018 0.017 0.018 0.017 0.018 704,000 12,310 0.0175 0.018 0.017 0.018 0.017 0.018 704,000 0.0175 0.00%
2024-04-16 0 0.018 0.017 0.018 0.017 0.018 1,034,000 18,480 0.0179 0.018 0.017 0.018 0.017 0.018 1,034,000 0.0179 -5.26%
2024-04-15 0 0.019 0.018 0.019 0.018 0.019 846,000 15,230 0.0180 0.019 0.018 0.019 0.018 0.019 846,000 0.0180 0.00%
2024-04-12 0 0.019 0.018 0.019 0.017 0.019 5,918,000 106,316 0.0180 0.019 0.018 0.019 0.017 0.019 5,918,000 0.0180 0.00%
2024-04-11 0 0.019 0.018 0.020 0.019 0.021 3,534,000 69,160 0.0196 0.019 0.018 0.020 0.019 0.021 3,534,000 0.0196 -9.52%
2024-04-10 0 0.021 0.019 0.022 0.021 0.021 744,000 15,624 0.0210 0.021 0.019 0.022 0.021 0.021 744,000 0.0210 0.00%
2024-04-09 0 0.021 0.021 0.022 0.020 0.022 818,000 16,908 0.0207 0.021 0.021 0.022 0.020 0.022 818,000 0.0207 -4.55%
2024-04-08 0 0.022 0.019 0.022 0.020 0.023 202,000 4,250 0.0210 0.022 0.019 0.022 0.020 0.023 202,000 0.0210 0.00%
2024-04-05 0 0.022 0.019 0.022 0.022 0.022 4,000 84 0.0210 0.022 0.019 0.022 0.022 0.022 4,000 0.0210 0.00%
2024-04-03 0 0.022 0.019 0.022 0.019 0.022 1,406,000 28,074 0.0200 0.022 0.019 0.022 0.019 0.022 1,406,000 0.0200 0.00%
2024-04-02 0 0.022 0.021 0.022 0.021 0.022 166,000 3,488 0.0210 0.022 0.021 0.022 0.021 0.022 166,000 0.0210 0.00%
2024-03-28 0 0.022 0.020 0.022 0.020 0.022 1,862,000 40,250 0.0216 0.022 0.020 0.022 0.020 0.022 1,862,000 0.0216 4.76%
2024-03-27 0 0.021 0.019 0.021 0.018 0.022 400,000 8,162 0.0204 0.021 0.019 0.021 0.018 0.022 400,000 0.0204 5.00%
2024-03-26 0 0.020 0.020 0.022 0.020 0.021 1,352,000 27,056 0.0200 0.020 0.020 0.022 0.020 0.021 1,352,000 0.0200 -9.09%
2024-03-25 0 0.022 0.020 0.022 0.020 0.022 232,000 4,870 0.0210 0.022 0.020 0.022 0.020 0.022 232,000 0.0210 0.00%
2024-03-22 0 0.022 0.021 0.022 0.022 0.023 356,000 7,968 0.0224 0.022 0.021 0.022 0.022 0.023 356,000 0.0224 -8.33%
2024-03-21 0 0.024 0.022 0.024 0.019 0.024 392,000 8,190 0.0209 0.024 0.022 0.024 0.019 0.024 392,000 0.0209 4.35%
2024-03-20 0 0.023 0.021 0.023 0.021 0.023 78,000 1,716 0.0220 0.023 0.021 0.023 0.021 0.023 78,000 0.0220 0.00%
2024-03-19 0 0.023 0.020 0.023 0.020 0.025 498,000 11,396 0.0229 0.023 0.020 0.023 0.020 0.025 498,000 0.0229 4.55%
2024-03-18 0 0.022 0.021 0.022 0.022 0.023 1,294,000 29,522 0.0228 0.022 0.021 0.022 0.022 0.023 1,294,000 0.0228 -8.33%
2024-03-15 0 0.024 0.021 0.023 0.021 0.025 490,000 10,832 0.0221 0.024 0.021 0.023 0.021 0.025 490,000 0.0221 4.35%
2024-03-14 0 0.023 0.022 0.023 0.022 0.026 678,000 15,192 0.0224 0.023 0.022 0.023 0.022 0.026 678,000 0.0224 0.00%
2024-03-13 0 0.023 0.023 0.024 0.023 0.024 1,362,000 31,600 0.0232 0.023 0.023 0.024 0.023 0.024 1,362,000 0.0232 -11.54%
2024-03-12 0 0.026 0.024 0.026 0.024 0.026 798,000 19,668 0.0246 0.026 0.024 0.026 0.024 0.026 798,000 0.0246 0.00%
2024-03-11 0 0.026 0.024 0.026 0.024 0.026 656,000 15,828 0.0241 0.026 0.024 0.026 0.024 0.026 656,000 0.0241 0.00%
2024-03-08 0 0.026 0.024 0.026 0.024 0.026 2,488,000 60,542 0.0243 0.026 0.024 0.026 0.024 0.026 2,488,000 0.0243 0.00%
2024-03-07 0 0.026 0.024 0.027 0.024 0.028 2,056,000 51,554 0.0251 0.026 0.024 0.027 0.024 0.028 2,056,000 0.0251 -7.14%
2024-03-06 0 0.028 0.026 0.028 0.024 0.030 2,996,000 78,240 0.0261 0.028 0.026 0.028 0.024 0.030 2,996,000 0.0261 -6.67%
2024-03-05 0 0.030 0.028 0.030 0.024 0.030 18,914,000 530,824 0.0281 0.030 0.028 0.030 0.024 0.030 18,914,000 0.0281 7.14%
2024-03-04 0 0.028 0.027 0.028 0.028 0.030 3,414,000 96,400 0.0282 0.028 0.027 0.028 0.028 0.030 3,414,000 0.0282 -6.67%
2024-03-01 0 0.030 0.028 0.030 0.028 0.031 2,014,000 58,128 0.0289 0.030 0.028 0.030 0.028 0.031 2,014,000 0.0289 0.00%
2024-02-29 0 0.030 0.028 0.030 0.028 0.031 4,844,000 137,506 0.0284 0.030 0.028 0.030 0.028 0.031 4,844,000 0.0284 -3.23%
2024-02-28 0 0.031 0.029 0.031 0.029 0.033 6,774,000 211,370 0.0312 0.031 0.029 0.031 0.029 0.033 6,774,000 0.0312 3.33%
2024-02-27 0 0.030 0.029 0.030 0.028 0.030 2,812,000 80,602 0.0287 0.030 0.029 0.030 0.028 0.030 2,812,000 0.0287 0.00%
2024-02-26 0 0.030 0.028 0.030 0.028 0.033 10,942,000 325,564 0.0298 0.030 0.028 0.030 0.028 0.033 10,942,000 0.0298 0.00%
2024-02-23 0 0.030 0.029 0.030 0.024 0.031 72,100,000 2,004,280 0.0278 0.030 0.029 0.030 0.024 0.031 72,100,000 0.0278 20.00%
2024-02-22 0 0.025 0.024 0.025 0.013 0.025 93,102,000 1,957,574 0.0210 0.025 0.024 0.025 0.013 0.025 93,102,000 0.0210 92.31%
2024-02-21 0 0.013 0.013 0.014 0.013 0.014 2,396,000 31,150 0.0130 0.013 0.013 0.014 0.013 0.014 2,396,000 0.0130 0.00%
2024-02-20 0 0.013 0.013 0.014 0.013 0.014 1,488,000 19,502 0.0131 0.013 0.013 0.014 0.013 0.014 1,488,000 0.0131 -7.14%
2024-02-19 0 0.014 0.013 0.014 0.013 0.014 54,000 704 0.0130 0.014 0.013 0.014 0.013 0.014 54,000 0.0130 0.00%
2024-02-16 0 0.014 0.013 0.014 0.013 0.014 644,000 8,376 0.0130 0.014 0.013 0.014 0.013 0.014 644,000 0.0130 0.00%
2024-02-15 0 0.014 0.013 0.014 0.013 0.014 52,000 678 0.0130 0.014 0.013 0.014 0.013 0.014 52,000 0.0130 0.00%
2024-02-14 0 0.014 0.013 0.014 0.013 0.014 1,012,000 13,184 0.0130 0.014 0.013 0.014 0.013 0.014 1,012,000 0.0130 0.00%
2024-02-09 0 0.014 0.013 0.014 0.013 0.014 92,000 1,238 0.0135 0.014 0.013 0.014 0.013 0.014 92,000 0.0135 0.00%
2024-02-08 0 0.014 0.013 0.014 0.014 0.014 100,000 1,400 0.0140 0.014 0.013 0.014 0.014 0.014 100,000 0.0140 0.00%
2024-02-07 0 0.014 0.013 0.014 0.013 0.014 156,000 2,032 0.0130 0.014 0.013 0.014 0.013 0.014 156,000 0.0130 7.69%
2024-02-06 0 0.013 0.013 0.014 0.013 0.014 616,000 8,118 0.0132 0.013 0.013 0.014 0.013 0.014 616,000 0.0132 -7.14%
2024-02-05 0 0.014 0.013 0.014 0.013 0.014 128,000 1,668 0.0130 0.014 0.013 0.014 0.013 0.014 128,000 0.0130 0.00%
2024-02-02 0 0.014 0.013 0.014 0.013 0.014 516,000 6,714 0.0130 0.014 0.013 0.014 0.013 0.014 516,000 0.0130 0.00%
2024-02-01 0 0.014 0.013 0.014 0.013 0.014 1,440,000 18,866 0.0131 0.014 0.013 0.014 0.013 0.014 1,440,000 0.0131 7.69%
2024-01-31 0 0.013 0.013 0.014 0.013 0.014 1,048,000 14,230 0.0136 0.013 0.013 0.014 0.013 0.014 1,048,000 0.0136 -13.33%
2024-01-30 0 0.015 0.014 0.015 0.013 0.015 546,000 7,630 0.0140 0.015 0.014 0.015 0.013 0.015 546,000 0.0140 0.00%
2024-01-29 0 0.015 0.013 0.015 0.013 0.015 1,288,000 18,216 0.0141 0.015 0.013 0.015 0.013 0.015 1,288,000 0.0141 0.00%
2024-01-26 0 0.015 0.013 0.015 0.013 0.015 1,158,000 16,754 0.0145 0.015 0.013 0.015 0.013 0.015 1,158,000 0.0145 7.14%
2024-01-25 0 0.014 0.013 0.014 0.013 0.015 3,270,000 46,136 0.0141 0.014 0.013 0.014 0.013 0.015 3,270,000 0.0141 0.00%
2024-01-24 0 0.014 0.013 0.014 0.013 0.014 858,000 11,690 0.0136 0.014 0.013 0.014 0.013 0.014 858,000 0.0136 0.00%
2024-01-23 0 0.014 0.013 0.014 0.013 0.014 622,000 8,588 0.0138 0.014 0.013 0.014 0.013 0.014 622,000 0.0138 0.00%
2024-01-22 0 0.014 0.013 0.015 0.013 0.015 60,000 796 0.0133 0.014 0.013 0.015 0.013 0.015 60,000 0.0133 -6.67%
2024-01-19 0 0.015 0.014 0.015 0.014 0.015 486,000 7,114 0.0146 0.015 0.014 0.015 0.014 0.015 486,000 0.0146 0.00%
2024-01-18 0 0.015 0.014 0.015 0.014 0.015 764,000 10,856 0.0142 0.015 0.014 0.015 0.014 0.015 764,000 0.0142 0.00%
2024-01-17 0 0.015 0.014 0.015 0.014 0.016 4,009,999 58,455 0.0146 0.015 0.014 0.015 0.014 0.016 4,009,999 0.0146 -6.25%
2024-01-16 0 0.016 0.015 0.016 0.015 0.016 918,000 14,490 0.0158 0.016 0.015 0.016 0.015 0.016 918,000 0.0158 -5.88%
2024-01-15 0 0.017 0.016 0.017 0.016 0.017 2,470,000 39,528 0.0160 0.017 0.016 0.017 0.016 0.017 2,470,000 0.0160 0.00%
2024-01-12 0 0.017 0.016 0.017 0.016 0.017 190,000 3,046 0.0160 0.017 0.016 0.017 0.016 0.017 190,000 0.0160 0.00%
2024-01-11 0 0.017 0.016 0.017 0.016 0.017 642,000 10,394 0.0162 0.017 0.016 0.017 0.016 0.017 642,000 0.0162 0.00%
2024-01-10 0 0.017 0.016 0.017 0.016 0.017 2,692,000 45,104 0.0168 0.017 0.016 0.017 0.016 0.017 2,692,000 0.0168 0.00%
2024-01-09 0 0.017 0.016 0.017 0.016 0.017 1,434,000 22,946 0.0160 0.017 0.016 0.017 0.016 0.017 1,434,000 0.0160 0.00%
2024-01-08 0 0.017 0.016 0.017 0.016 0.017 22,000 354 0.0161 0.017 0.016 0.017 0.016 0.017 22,000 0.0161 -5.56%
2024-01-05 0 0.018 0.016 0.018 0.016 0.018 62,000 1,028 0.0166 0.018 0.016 0.018 0.016 0.018 62,000 0.0166 0.00%
2024-01-04 0 0.018 0.016 0.018 0.016 0.018 920,000 15,628 0.0170 0.018 0.016 0.018 0.016 0.018 920,000 0.0170 0.00%
2024-01-03 0 0.018 0.017 0.018 0.017 0.018 178,000 3,034 0.0170 0.018 0.017 0.018 0.017 0.018 178,000 0.0170 0.00%
2024-01-02 0 0.018 0.017 0.018 0.017 0.018 230,000 3,950 0.0172 0.018 0.017 0.018 0.017 0.018 230,000 0.0172 0.00%
2023-12-29 0 0.018 0.017 0.018 0.017 0.018 94,000 1,614 0.0172 0.018 0.017 0.018 0.017 0.018 94,000 0.0172 0.00%
2023-12-28 0 0.018 0.017 0.018 0.016 0.018 448,000 7,884 0.0176 0.018 0.017 0.018 0.016 0.018 448,000 0.0176 0.00%
2023-12-27 0 0.018 0.017 0.018 0.016 0.018 1,746,000 31,258 0.0179 0.018 0.017 0.018 0.016 0.018 1,746,000 0.0179 0.00%
2023-12-22 0 0.018 0.016 0.018 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2023-12-21 0 0.018 0.017 0.018 0.016 0.018 990,000 15,898 0.0161 0.018 0.017 0.018 0.016 0.018 990,000 0.0161 0.00%
2023-12-20 0 0.018 0.016 0.018 0.017 0.018 456,000 8,128 0.0178 0.018 0.016 0.018 0.017 0.018 456,000 0.0178 0.00%
2023-12-19 0 0.018 0.017 0.018 0.017 0.018 1,180,000 20,284 0.0172 0.018 0.017 0.018 0.017 0.018 1,180,000 0.0172 0.00%
2023-12-18 0 0.018 0.016 0.018 0.016 0.018 436,000 7,410 0.0170 0.018 0.016 0.018 0.016 0.018 436,000 0.0170 0.00%
2023-12-15 0 0.018 0.017 0.018 0.016 0.018 1,728,000 28,768 0.0166 0.018 0.017 0.018 0.016 0.018 1,728,000 0.0166 0.00%
2023-12-14 0 0.018 0.017 0.018 0.017 0.018 370,000 6,292 0.0170 0.018 0.017 0.018 0.017 0.018 370,000 0.0170 0.00%
2023-12-13 0 0.018 0.017 0.018 0.017 0.018 1,294,000 22,658 0.0175 0.018 0.017 0.018 0.017 0.018 1,294,000 0.0175 0.00%
2023-12-12 0 0.018 0.017 0.018 0.017 0.018 2,144,000 36,786 0.0172 0.018 0.017 0.018 0.017 0.018 2,144,000 0.0172 0.00%
2023-12-11 0 0.018 0.017 0.018 0.017 0.018 1,694,000 29,516 0.0174 0.018 0.017 0.018 0.017 0.018 1,694,000 0.0174 0.00%
2023-12-08 0 0.018 0.017 0.018 0.016 0.019 5,858,000 104,514 0.0178 0.018 0.017 0.018 0.016 0.019 5,858,000 0.0178 0.00%
2023-12-07 0 0.018 0.017 0.018 0.017 0.018 260,000 4,616 0.0178 0.018 0.017 0.018 0.017 0.018 260,000 0.0178 0.00%
2023-12-06 0 0.018 0.017 0.018 0.017 0.018 638,000 10,948 0.0172 0.018 0.017 0.018 0.017 0.018 638,000 0.0172 0.00%
2023-12-05 0 0.018 0.017 0.019 0.017 0.019 58,000 1,042 0.0180 0.018 0.017 0.019 0.017 0.019 58,000 0.0180 -5.26%
2023-12-04 0 0.019 0.017 0.019 0.016 0.019 2,402,000 42,004 0.0175 0.019 0.017 0.019 0.016 0.019 2,402,000 0.0175 11.76%
2023-12-01 0 0.017 0.016 0.017 0.016 0.017 348,000 5,910 0.0170 0.017 0.016 0.017 0.016 0.017 348,000 0.0170 0.00%
2023-11-30 0 0.017 0.016 0.017 0.016 0.017 456,000 7,488 0.0164 0.017 0.016 0.017 0.016 0.017 456,000 0.0164 6.25%
2023-11-29 0 0.016 0.016 0.017 0.016 0.017 1,770,000 29,024 0.0164 0.016 0.016 0.017 0.016 0.017 1,770,000 0.0164 -5.88%
2023-11-28 0 0.017 0.016 0.017 0.015 0.017 146,000 2,302 0.0158 0.017 0.016 0.017 0.015 0.017 146,000 0.0158 0.00%
2023-11-27 0 0.017 0.016 0.017 0.016 0.017 542,000 8,674 0.0160 0.017 0.016 0.017 0.016 0.017 542,000 0.0160 0.00%
2023-11-24 0 0.017 0.016 0.017 0.016 0.017 56,000 898 0.0160 0.017 0.016 0.017 0.016 0.017 56,000 0.0160 0.00%
2023-11-23 0 0.017 0.016 0.017 0.016 0.017 1,992,000 31,880 0.0160 0.017 0.016 0.017 0.016 0.017 1,992,000 0.0160 0.00%
2023-11-22 0 0.017 0.016 0.017 0.016 0.018 388,000 6,590 0.0170 0.017 0.016 0.017 0.016 0.018 388,000 0.0170 -5.56%
2023-11-21 0 0.018 0.017 0.018 0.016 0.018 1,144,000 19,526 0.0171 0.018 0.017 0.018 0.016 0.018 1,144,000 0.0171 0.00%
2023-11-20 0 0.018 0.016 0.018 0.016 0.018 244,000 3,920 0.0161 0.018 0.016 0.018 0.016 0.018 244,000 0.0161 0.00%
2023-11-17 0 0.018 0.016 0.018 0.017 0.018 734,000 12,480 0.0170 0.018 0.016 0.018 0.017 0.018 734,000 0.0170 0.00%
2023-11-16 0 0.018 0.017 0.018 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
2023-11-15 0 0.018 0.016 0.018 0.016 0.018 670,000 10,938 0.0163 0.018 0.016 0.018 0.016 0.018 670,000 0.0163 0.00%
2023-11-14 0 0.018 0.016 0.018 0.016 0.018 108,000 1,836 0.0170 0.018 0.016 0.018 0.016 0.018 108,000 0.0170 5.88%
2023-11-13 0 0.017 0.017 0.018 0.017 0.018 674,000 11,460 0.0170 0.017 0.017 0.018 0.017 0.018 674,000 0.0170 -5.56%
2023-11-10 0 0.018 0.017 0.018 0.017 0.018 58,000 990 0.0171 0.018 0.017 0.018 0.017 0.018 58,000 0.0171 0.00%
2023-11-09 0 0.018 0.017 0.018 0.017 0.018 56,000 1,004 0.0179 0.018 0.017 0.018 0.017 0.018 56,000 0.0179 0.00%
2023-11-08 0 0.018 0.017 0.018 0.017 0.018 476,000 8,554 0.0180 0.018 0.017 0.018 0.017 0.018 476,000 0.0180 0.00%
2023-11-07 0 0.018 0.017 0.018 0.017 0.018 82,000 1,398 0.0170 0.018 0.017 0.018 0.017 0.018 82,000 0.0170 0.00%
2023-11-06 0 0.018 0.017 0.018 0.017 0.019 1,248,000 21,922 0.0176 0.018 0.017 0.018 0.017 0.019 1,248,000 0.0176 0.00%
2023-11-03 0 0.018 0.017 0.018 0.017 0.018 330,000 5,712 0.0173 0.018 0.017 0.018 0.017 0.018 330,000 0.0173 0.00%
2023-11-02 0 0.018 0.017 0.018 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
2023-11-01 0 0.018 0.017 0.018 0.017 0.018 284,000 4,856 0.0171 0.018 0.017 0.018 0.017 0.018 284,000 0.0171 0.00%
2023-10-31 0 0.018 0.017 0.018 0.017 0.018 1,784,000 31,862 0.0179 0.018 0.017 0.018 0.017 0.018 1,784,000 0.0179 -5.26%
2023-10-30 0 0.019 0.018 0.019 0.018 0.019 108,000 1,948 0.0180 0.019 0.018 0.019 0.018 0.019 108,000 0.0180 5.56%
2023-10-27 0 0.018 0.018 0.020 0.018 0.018 856,000 15,408 0.0180 0.018 0.018 0.020 0.018 0.018 856,000 0.0180 0.00%
2023-10-26 0 0.018 0.018 0.019 0.018 0.019 756,000 13,690 0.0181 0.018 0.018 0.019 0.018 0.019 756,000 0.0181 -10.00%
2023-10-25 0 0.020 0.019 0.020 0.018 0.020 110,000 2,056 0.0187 0.020 0.019 0.020 0.018 0.020 110,000 0.0187 0.00%
2023-10-24 0 0.020 0.019 0.020 0.019 0.020 462,000 8,780 0.0190 0.020 0.019 0.020 0.019 0.020 462,000 0.0190 0.00%
2023-10-20 0 0.020 0.018 0.020 0.018 0.020 794,000 15,366 0.0194 0.020 0.018 0.020 0.018 0.020 794,000 0.0194 5.26%
2023-10-19 0 0.019 0.018 0.020 0.019 0.020 128,000 2,536 0.0198 0.019 0.018 0.020 0.019 0.020 128,000 0.0198 0.00%
2023-10-18 0 0.019 0.019 0.020 0.019 0.021 88,000 1,688 0.0192 0.019 0.019 0.020 0.019 0.021 88,000 0.0192 -9.52%
2023-10-17 0 0.021 0.020 0.021 0.020 0.021 70,000 1,456 0.0208 0.021 0.020 0.021 0.020 0.021 70,000 0.0208 0.00%
2023-10-16 0 0.021 0.019 0.021 0.018 0.021 1,872,000 37,884 0.0202 0.021 0.019 0.021 0.018 0.021 1,872,000 0.0202 10.53%
2023-10-13 0 0.019 0.018 0.019 0.018 0.020 1,390,000 26,172 0.0188 0.019 0.018 0.019 0.018 0.020 1,390,000 0.0188 -5.00%
2023-10-12 0 0.020 0.019 0.020 0.018 0.020 1,856,000 35,662 0.0192 0.020 0.019 0.020 0.018 0.020 1,856,000 0.0192 0.00%
2023-10-11 0 0.020 0.018 0.020 0.018 0.020 16,000 296 0.0185 0.020 0.018 0.020 0.018 0.020 16,000 0.0185 5.26%
2023-10-10 0 0.019 0.018 0.020 0.018 0.018 8,000 144 0.0180 0.019 0.018 0.020 0.018 0.018 8,000 0.0180 0.00%
2023-10-09 0 0.019 0.018 0.020 0.018 0.019 10,000 182 0.0182 0.019 0.018 0.020 0.018 0.019 10,000 0.0182 -5.00%
2023-10-06 0 0.020 0.019 0.020 0.019 0.020 742,000 14,824 0.0200 0.020 0.019 0.020 0.019 0.020 742,000 0.0200 5.26%
2023-10-05 0 0.019 0.018 0.019 0.018 0.020 884,000 17,526 0.0198 0.019 0.018 0.019 0.018 0.020 884,000 0.0198 0.00%
2023-10-04 0 0.019 0.018 0.019 0.018 0.019 418,000 7,906 0.0189 0.019 0.018 0.019 0.018 0.019 418,000 0.0189 5.56%
2023-10-03 0 0.018 0.018 0.020 0.018 0.018 304,000 5,472 0.0180 0.018 0.018 0.020 0.018 0.018 304,000 0.0180 0.00%
2023-09-29 0 0.018 0.018 0.020 0.018 0.020 296,405 5,533 0.0187 0.018 0.018 0.020 0.018 0.020 296,405 0.0187 -10.00%
2023-09-28 0 0.020 0.018 0.020 0.018 0.020 1,626,000 30,768 0.0189 0.020 0.018 0.020 0.018 0.020 1,626,000 0.0189 5.26%
2023-09-27 0 0.019 0.018 0.019 0.018 0.020 1,654,000 31,644 0.0191 0.019 0.018 0.019 0.018 0.020 1,654,000 0.0191 -5.00%
2023-09-26 0 0.020 0.018 0.020 0.018 0.020 35,810 654 0.0183 0.020 0.018 0.020 0.018 0.020 35,810 0.0183 0.00%
2023-09-25 0 0.020 0.018 0.020 - - 0 0 - 0.020 0.018 0.020 - - 0 - 0.00%
2023-09-22 0 0.020 0.019 0.020 0.019 0.020 316,000 6,006 0.0190 0.020 0.019 0.020 0.019 0.020 316,000 0.0190 5.26%
2023-09-21 0 0.019 0.018 0.019 0.018 0.019 62,000 1,118 0.0180 0.019 0.018 0.019 0.018 0.019 62,000 0.0180 0.00%
2023-09-20 0 0.019 0.018 0.019 0.018 0.019 986,000 18,022 0.0183 0.019 0.018 0.019 0.018 0.019 986,000 0.0183 -9.52%
2023-09-19 0 0.021 0.019 0.021 0.018 0.021 528,000 10,034 0.0190 0.021 0.019 0.021 0.018 0.021 528,000 0.0190 0.00%
2023-09-18 0 0.021 0.019 0.021 0.019 0.021 60,000 1,202 0.0200 0.021 0.019 0.021 0.019 0.021 60,000 0.0200 0.00%
2023-09-15 0 0.021 0.019 0.021 0.018 0.021 832,000 16,564 0.0199 0.021 0.019 0.021 0.018 0.021 832,000 0.0199 5.00%
2023-09-14 0 0.020 0.018 0.020 0.018 0.020 220,000 4,164 0.0189 0.020 0.018 0.020 0.018 0.020 220,000 0.0189 0.00%
2023-09-13 0 0.020 0.019 0.020 0.018 0.020 48,000 868 0.0181 0.020 0.019 0.020 0.018 0.020 48,000 0.0181 0.00%
2023-09-12 0 0.020 0.018 0.020 0.018 0.020 358,000 6,972 0.0195 0.020 0.018 0.020 0.018 0.020 358,000 0.0195 0.00%
2023-09-11 0 0.020 0.019 0.020 0.019 0.020 62,000 1,230 0.0198 0.020 0.019 0.020 0.019 0.020 62,000 0.0198 0.00%
2023-09-07 0 0.020 0.019 0.020 0.019 0.020 128,000 2,548 0.0199 0.020 0.019 0.020 0.019 0.020 128,000 0.0199 0.00%
2023-09-06 0 0.020 0.019 0.020 0.018 0.020 1,212,000 23,944 0.0198 0.020 0.019 0.020 0.018 0.020 1,212,000 0.0198 5.26%
2023-09-05 0 0.019 0.018 0.020 0.018 0.019 676,000 12,230 0.0181 0.019 0.018 0.020 0.018 0.019 676,000 0.0181 0.00%
2023-09-04 0 0.019 0.019 0.020 0.018 0.020 1,108,000 21,330 0.0193 0.019 0.019 0.020 0.018 0.020 1,108,000 0.0193 -5.00%
2023-08-31 0 0.020 0.019 0.020 0.018 0.020 658,000 12,144 0.0185 0.020 0.019 0.020 0.018 0.020 658,000 0.0185 0.00%
2023-08-30 0 0.020 0.019 0.020 0.018 0.020 88,000 1,756 0.0200 0.020 0.019 0.020 0.018 0.020 88,000 0.0200 0.00%
2023-08-29 0 0.020 0.018 0.020 - - 0 0 - 0.020 0.018 0.020 - - 0 - 0.00%
2023-08-28 0 0.020 0.019 0.020 0.019 0.020 1,326,000 25,440 0.0192 0.020 0.019 0.020 0.019 0.020 1,326,000 0.0192 0.00%
2023-08-25 0 0.020 0.019 0.020 0.019 0.020 198,000 3,890 0.0196 0.020 0.019 0.020 0.019 0.020 198,000 0.0196 0.00%
2023-08-24 0 0.020 0.019 0.020 0.017 0.021 9,726,000 181,232 0.0186 0.020 0.019 0.020 0.017 0.021 9,726,000 0.0186 -4.76%
2023-08-23 0 0.021 0.020 0.021 0.020 0.022 7,410,000 150,882 0.0204 0.021 0.020 0.021 0.020 0.022 7,410,000 0.0204 -4.55%
2023-08-22 0 0.022 0.021 0.022 - - 0 0 - 0.022 0.021 0.022 - - 0 - 0.00%
2023-08-21 0 0.022 0.021 0.022 0.020 0.022 5,392,000 114,726 0.0213 0.022 0.021 0.022 0.020 0.022 5,392,000 0.0213 0.00%
2023-08-18 0 0.022 0.021 0.023 0.021 0.022 936,000 20,558 0.0220 0.022 0.021 0.023 0.021 0.022 936,000 0.0220 0.00%
2023-08-17 0 0.022 0.021 0.022 0.021 0.022 100,000 2,104 0.0210 0.022 0.021 0.022 0.021 0.022 100,000 0.0210 0.00%
2023-08-16 0 0.022 0.021 0.022 0.021 0.022 1,204,000 25,938 0.0215 0.022 0.021 0.022 0.021 0.022 1,204,000 0.0215 0.00%
2023-08-15 0 0.022 0.021 0.022 0.021 0.023 2,990,000 64,396 0.0215 0.022 0.021 0.022 0.021 0.023 2,990,000 0.0215 0.00%
2023-08-14 0 0.022 0.022 0.023 0.021 0.023 2,052,000 45,262 0.0221 0.022 0.022 0.023 0.021 0.023 2,052,000 0.0221 -4.35%
2023-08-11 0 0.023 0.022 0.023 0.023 0.023 760,000 17,480 0.0230 0.023 0.022 0.023 0.023 0.023 760,000 0.0230 -4.17%
2023-08-10 0 0.024 0.022 0.024 0.022 0.025 344,000 7,970 0.0232 0.024 0.022 0.024 0.022 0.025 344,000 0.0232 -4.00%
2023-08-09 0 0.025 0.023 0.025 0.022 0.025 1,200,000 28,400 0.0237 0.025 0.023 0.025 0.022 0.025 1,200,000 0.0237 8.70%
2023-08-08 0 0.023 0.022 0.023 0.023 0.024 1,090,000 25,072 0.0230 0.023 0.022 0.023 0.023 0.024 1,090,000 0.0230 0.00%
2023-08-07 0 0.023 0.022 0.023 0.022 0.024 524,000 11,808 0.0225 0.023 0.022 0.023 0.022 0.024 524,000 0.0225 -4.17%
2023-08-04 0 0.024 0.022 0.024 0.022 0.024 8,026,000 180,982 0.0225 0.024 0.022 0.024 0.022 0.024 8,026,000 0.0225 4.35%
2023-08-03 0 0.023 0.023 0.025 0.023 0.024 712,000 17,058 0.0240 0.023 0.023 0.025 0.023 0.024 712,000 0.0240 -8.00%
2023-08-02 0 0.025 0.024 0.025 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.00%
2023-08-01 0 0.025 0.024 0.025 0.024 0.025 244,000 6,098 0.0250 0.025 0.024 0.025 0.024 0.025 244,000 0.0250 -3.85%
2023-07-31 0 0.026 0.025 0.026 0.025 0.026 82,000 2,054 0.0250 0.026 0.025 0.026 0.025 0.026 82,000 0.0250 0.00%
2023-07-28 0 0.026 0.025 0.026 0.025 0.026 1,842,000 47,552 0.0258 0.026 0.025 0.026 0.025 0.026 1,842,000 0.0258 0.00%
2023-07-27 0 0.026 0.025 0.026 0.025 0.027 2,188,000 58,224 0.0266 0.026 0.025 0.026 0.025 0.027 2,188,000 0.0266 -3.70%
2023-07-26 0 0.027 0.024 0.027 0.024 0.027 4,724,000 118,424 0.0251 0.027 0.024 0.027 0.024 0.027 4,724,000 0.0251 8.00%
2023-07-25 0 0.025 0.024 0.025 0.024 0.025 268,000 6,680 0.0249 0.025 0.024 0.025 0.024 0.025 268,000 0.0249 4.17%
2023-07-24 0 0.024 0.023 0.024 0.024 0.025 3,410,000 82,250 0.0241 0.024 0.023 0.024 0.024 0.025 3,410,000 0.0241 -4.00%
2023-07-21 0 0.025 0.024 0.025 0.024 0.025 240,000 5,772 0.0241 0.025 0.024 0.025 0.024 0.025 240,000 0.0241 4.17%
2023-07-20 0 0.024 0.023 0.024 0.024 0.024 4,396,000 105,504 0.0240 0.024 0.023 0.024 0.024 0.024 4,396,000 0.0240 -7.69%
2023-07-19 0 0.026 0.025 0.026 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2023-07-18 0 0.026 0.024 0.026 0.024 0.026 364,000 9,344 0.0257 0.026 0.024 0.026 0.024 0.026 364,000 0.0257 8.33%
2023-07-14 0 0.024 0.024 0.026 0.024 0.024 470,000 11,280 0.0240 0.024 0.024 0.026 0.024 0.024 470,000 0.0240 -7.69%
2023-07-13 0 0.026 0.024 0.026 0.024 0.026 396,000 10,132 0.0256 0.026 0.024 0.026 0.024 0.026 396,000 0.0256 0.00%
2023-07-12 0 0.026 0.025 0.026 0.024 0.026 316,000 8,028 0.0254 0.026 0.025 0.026 0.024 0.026 316,000 0.0254 0.00%
2023-07-11 0 0.026 0.024 0.026 0.024 0.026 822,000 20,710 0.0252 0.026 0.024 0.026 0.024 0.026 822,000 0.0252 0.00%
2023-07-10 0 0.026 0.024 0.026 0.024 0.026 224,000 5,812 0.0259 0.026 0.024 0.026 0.024 0.026 224,000 0.0259 0.00%
2023-07-07 0 0.026 0.024 0.026 0.024 0.026 230,000 5,924 0.0258 0.026 0.024 0.026 0.024 0.026 230,000 0.0258 4.00%
2023-07-06 0 0.025 0.024 0.025 0.024 0.026 714,000 17,280 0.0242 0.025 0.024 0.025 0.024 0.026 714,000 0.0242 4.17%
2023-07-05 0 0.024 0.024 0.026 0.024 0.025 732,000 17,712 0.0242 0.024 0.024 0.026 0.024 0.025 732,000 0.0242 -7.69%
2023-07-04 0 0.026 0.025 0.026 0.025 0.026 190,000 4,856 0.0256 0.026 0.025 0.026 0.025 0.026 190,000 0.0256 0.00%
2023-07-03 0 0.026 0.025 0.026 0.025 0.026 522,000 13,052 0.0250 0.026 0.025 0.026 0.025 0.026 522,000 0.0250 0.00%
2023-06-30 0 0.026 0.025 0.026 0.025 0.026 1,732,000 43,652 0.0252 0.026 0.025 0.026 0.025 0.026 1,732,000 0.0252 0.00%
2023-06-29 0 0.026 0.024 0.026 0.024 0.026 46,000 1,126 0.0245 0.026 0.024 0.026 0.024 0.026 46,000 0.0245 0.00%
2023-06-28 0 0.026 0.025 0.026 0.024 0.026 300,000 7,496 0.0250 0.026 0.025 0.026 0.024 0.026 300,000 0.0250 0.00%
2023-06-27 0 0.026 0.025 0.026 0.025 0.028 5,110,000 131,282 0.0257 0.026 0.025 0.026 0.025 0.028 5,110,000 0.0257 -3.70%
2023-06-26 0 0.027 0.026 0.027 0.026 0.027 3,784,000 100,528 0.0266 0.027 0.026 0.027 0.026 0.027 3,784,000 0.0266 -6.90%
2023-06-23 0 0.029 0.028 0.029 0.028 0.030 910,000 25,490 0.0280 0.029 0.028 0.029 0.028 0.030 910,000 0.0280 -3.33%
2023-06-21 0 0.030 0.029 0.030 0.028 0.031 466,000 13,794 0.0296 0.030 0.029 0.030 0.028 0.031 466,000 0.0296 -3.23%
2023-06-20 0 0.031 0.029 0.032 0.028 0.032 2,556,000 74,894 0.0293 0.031 0.029 0.032 0.028 0.032 2,556,000 0.0293 6.90%
2023-06-19 0 0.029 0.028 0.029 0.028 0.031 586,000 17,210 0.0294 0.029 0.028 0.029 0.028 0.031 586,000 0.0294 -6.45%
2023-06-16 0 0.031 0.028 0.031 0.027 0.031 806,000 23,514 0.0292 0.031 0.028 0.031 0.027 0.031 806,000 0.0292 6.90%
2023-06-15 0 0.029 0.027 0.029 0.026 0.029 2,874,000 81,152 0.0282 0.029 0.027 0.029 0.026 0.029 2,874,000 0.0282 7.41%
2023-06-14 0 0.027 0.025 0.027 0.025 0.027 206,000 5,326 0.0259 0.027 0.025 0.027 0.025 0.027 206,000 0.0259 0.00%
2023-06-13 0 0.027 0.026 0.027 0.025 0.027 1,208,000 31,178 0.0258 0.027 0.026 0.027 0.025 0.027 1,208,000 0.0258 0.00%
2023-06-12 0 0.027 0.026 0.027 0.025 0.027 2,382,000 62,190 0.0261 0.027 0.026 0.027 0.025 0.027 2,382,000 0.0261 0.00%
2023-06-09 0 0.027 0.026 0.027 0.025 0.027 206,000 5,346 0.0260 0.027 0.026 0.027 0.025 0.027 206,000 0.0260 3.85%
2023-06-08 0 0.026 0.025 0.026 0.025 0.027 6,404,000 170,376 0.0266 0.026 0.025 0.026 0.025 0.027 6,404,000 0.0266 0.00%
2023-06-07 0 0.026 0.025 0.026 0.025 0.026 722,000 18,088 0.0251 0.026 0.025 0.026 0.025 0.026 722,000 0.0251 4.00%
2023-06-06 0 0.025 0.024 0.025 0.024 0.026 2,706,000 66,686 0.0246 0.025 0.024 0.025 0.024 0.026 2,706,000 0.0246 4.17%
2023-06-05 0 0.024 0.022 0.024 0.023 0.025 608,000 14,492 0.0238 0.024 0.022 0.024 0.023 0.025 608,000 0.0238 0.00%
2023-06-02 0 0.024 0.023 0.024 0.022 0.024 774,000 17,628 0.0228 0.024 0.023 0.024 0.022 0.024 774,000 0.0228 0.00%
2023-06-01 0 0.024 0.022 0.024 0.022 0.024 646,000 14,886 0.0230 0.024 0.022 0.024 0.022 0.024 646,000 0.0230 0.00%
2023-05-31 0 0.024 0.023 0.024 0.023 0.024 1,024,000 24,556 0.0240 0.024 0.023 0.024 0.023 0.024 1,024,000 0.0240 0.00%
2023-05-30 0 0.024 0.023 0.024 0.022 0.024 428,000 10,044 0.0235 0.024 0.023 0.024 0.022 0.024 428,000 0.0235 0.00%
2023-05-29 0 0.024 0.023 0.024 0.023 0.024 1,576,000 36,256 0.0230 0.024 0.023 0.024 0.023 0.024 1,576,000 0.0230 4.35%
2023-05-25 0 0.023 0.022 0.023 0.022 0.023 2,212,000 49,670 0.0225 0.023 0.022 0.023 0.022 0.023 2,212,000 0.0225 0.00%
2023-05-24 0 0.023 0.022 0.023 0.021 0.023 1,088,000 24,890 0.0229 0.023 0.022 0.023 0.021 0.023 1,088,000 0.0229 0.00%
2023-05-23 0 0.023 0.022 0.023 0.021 0.023 138,000 3,144 0.0228 0.023 0.022 0.023 0.021 0.023 138,000 0.0228 0.00%
2023-05-22 0 0.023 0.022 0.023 0.021 0.023 1,616,000 35,012 0.0217 0.023 0.022 0.023 0.021 0.023 1,616,000 0.0217 4.55%
2023-05-19 0 0.022 0.021 0.022 0.020 0.022 2,760,000 58,506 0.0212 0.022 0.021 0.022 0.020 0.022 2,760,000 0.0212 0.00%
2023-05-18 0 0.022 0.021 0.022 0.021 0.025 5,810,000 128,700 0.0222 0.022 0.021 0.022 0.021 0.025 5,810,000 0.0222 -8.33%
2023-05-17 0 0.024 0.023 0.024 0.022 0.024 1,436,000 33,942 0.0236 0.024 0.023 0.024 0.022 0.024 1,436,000 0.0236 4.35%
2023-05-16 0 0.023 0.023 0.024 0.021 0.024 5,292,000 116,036 0.0219 0.023 0.023 0.024 0.021 0.024 5,292,000 0.0219 4.55%
2023-05-15 0 0.022 0.021 0.022 0.021 0.024 9,750,000 220,238 0.0226 0.022 0.021 0.022 0.021 0.024 9,750,000 0.0226 -15.38%
2023-05-12 0 0.026 0.024 0.026 0.025 0.029 23,016,000 594,884 0.0258 0.026 0.024 0.026 0.025 0.029 23,016,000 0.0258 -7.14%
2023-05-11 0 0.028 0.027 0.028 0.027 0.029 5,548,000 154,420 0.0278 0.028 0.027 0.028 0.027 0.029 5,548,000 0.0278 -3.45%
2023-05-10 0 0.029 0.028 0.029 0.028 0.030 4,618,000 134,072 0.0290 0.029 0.028 0.029 0.028 0.030 4,618,000 0.0290 -6.45%
2023-05-09 0 0.031 0.030 0.031 0.030 0.031 1,054,000 31,668 0.0300 0.031 0.030 0.031 0.030 0.031 1,054,000 0.0300 0.00%
2023-05-08 0 0.031 0.030 0.031 0.030 0.031 5,482,000 165,534 0.0302 0.031 0.030 0.031 0.030 0.031 5,482,000 0.0302 3.33%
2023-05-05 0 0.030 0.030 0.031 0.030 0.032 4,756,000 144,594 0.0304 0.030 0.030 0.031 0.030 0.032 4,756,000 0.0304 -3.23%
2023-05-04 0 0.031 0.031 0.032 0.030 0.032 1,086,000 34,188 0.0315 0.031 0.031 0.032 0.030 0.032 1,086,000 0.0315 -3.13%
2023-05-03 0 0.032 0.031 0.032 0.030 0.032 2,344,000 72,544 0.0309 0.032 0.031 0.032 0.030 0.032 2,344,000 0.0309 3.23%
2023-05-02 0 0.031 0.030 0.031 0.031 0.032 2,412,000 75,778 0.0314 0.031 0.030 0.031 0.031 0.032 2,412,000 0.0314 -6.06%
2023-04-28 0 0.033 0.032 0.033 0.032 0.033 12,930,000 415,454 0.0321 0.033 0.032 0.033 0.032 0.033 12,930,000 0.0321 0.00%
2023-04-27 0 0.033 0.032 0.033 0.032 0.033 3,022,000 99,218 0.0328 0.033 0.032 0.033 0.032 0.033 3,022,000 0.0328 -2.94%
2023-04-26 0 0.034 0.033 0.034 0.032 0.034 3,262,000 108,672 0.0333 0.034 0.033 0.034 0.032 0.034 3,262,000 0.0333 0.00%
2023-04-25 0 0.034 0.033 0.034 0.032 0.034 2,284,000 75,468 0.0330 0.034 0.033 0.034 0.032 0.034 2,284,000 0.0330 0.00%
2023-04-24 0 0.034 0.033 0.034 0.033 0.035 2,486,000 83,896 0.0337 0.034 0.033 0.034 0.033 0.035 2,486,000 0.0337 -2.86%
2023-04-21 0 0.035 0.034 0.035 0.035 0.036 2,688,000 95,092 0.0354 0.035 0.034 0.035 0.035 0.036 2,688,000 0.0354 -5.41%
2023-04-20 0 0.037 0.036 0.037 0.036 0.038 4,120,000 148,832 0.0361 0.037 0.036 0.037 0.036 0.038 4,120,000 0.0361 -2.63%
2023-04-19 0 0.038 0.037 0.038 0.037 0.039 1,210,000 45,012 0.0372 0.038 0.037 0.038 0.037 0.039 1,210,000 0.0372 -2.56%
2023-04-18 0 0.039 0.038 0.039 0.038 0.039 306,000 11,722 0.0383 0.039 0.038 0.039 0.038 0.039 306,000 0.0383 2.63%
2023-04-17 0 0.038 0.038 0.039 0.038 0.039 164,000 6,346 0.0387 0.038 0.038 0.039 0.038 0.039 164,000 0.0387 -2.56%
2023-04-14 0 0.039 0.038 0.039 0.038 0.039 470,000 17,968 0.0382 0.039 0.038 0.039 0.038 0.039 470,000 0.0382 0.00%
2023-04-13 0 0.039 0.038 0.039 0.037 0.039 254,000 9,828 0.0387 0.039 0.038 0.039 0.037 0.039 254,000 0.0387 0.00%
2023-04-12 0 0.039 0.038 0.039 0.038 0.039 550,000 21,206 0.0386 0.039 0.038 0.039 0.038 0.039 550,000 0.0386 0.00%
2023-04-11 0 0.039 0.037 0.039 0.037 0.039 1,470,000 55,712 0.0379 0.039 0.037 0.039 0.037 0.039 1,470,000 0.0379 0.00%
2023-04-06 0 0.039 0.038 0.039 0.038 0.039 772,000 29,680 0.0384 0.039 0.038 0.039 0.038 0.039 772,000 0.0384 0.00%
2023-04-04 0 0.039 0.038 0.039 0.038 0.039 676,000 26,034 0.0385 0.039 0.038 0.039 0.038 0.039 676,000 0.0385 0.00%
2023-04-03 0 0.039 0.039 0.040 0.038 0.039 792,000 30,492 0.0385 0.039 0.039 0.040 0.038 0.039 792,000 0.0385 -2.50%
2023-03-31 0 0.040 0.038 0.040 0.038 0.040 3,448,647 135,574 0.0393 0.040 0.038 0.040 0.038 0.040 3,448,647 0.0393 -2.44%
2023-03-30 0 0.041 0.039 0.041 0.039 0.041 44,000 1,760 0.0400 0.041 0.039 0.041 0.039 0.041 44,000 0.0400 0.00%
2023-03-29 0 0.041 0.039 0.041 0.039 0.041 366,000 14,340 0.0392 0.041 0.039 0.041 0.039 0.041 366,000 0.0392 0.00%
2023-03-28 0 0.041 0.039 0.040 0.038 0.041 258,000 10,272 0.0398 0.041 0.039 0.040 0.038 0.041 258,000 0.0398 2.50%
2023-03-27 0 0.040 0.039 0.041 0.039 0.040 484,000 18,888 0.0390 0.040 0.039 0.041 0.039 0.040 484,000 0.0390 -2.44%
2023-03-24 0 0.041 0.040 0.041 0.040 0.042 848,000 34,270 0.0404 0.041 0.040 0.041 0.040 0.042 848,000 0.0404 -2.38%
2023-03-23 0 0.042 0.041 0.042 0.041 0.043 704,000 29,090 0.0413 0.042 0.041 0.042 0.041 0.043 704,000 0.0413 -2.33%
2023-03-22 0 0.043 0.040 0.043 0.039 0.043 624,000 25,184 0.0404 0.043 0.040 0.043 0.039 0.043 624,000 0.0404 7.50%
2023-03-21 0 0.040 0.039 0.040 0.038 0.041 844,000 33,638 0.0399 0.040 0.039 0.040 0.038 0.041 844,000 0.0399 0.00%
2023-03-20 0 0.040 0.039 0.040 0.039 0.040 212,000 8,278 0.0390 0.040 0.039 0.040 0.039 0.040 212,000 0.0390 0.00%
2023-03-17 0 0.040 0.039 0.040 0.039 0.040 326,000 12,788 0.0392 0.040 0.039 0.040 0.039 0.040 326,000 0.0392 0.00%
2023-03-16 0 0.040 0.038 0.040 0.038 0.040 1,698,000 66,036 0.0389 0.040 0.038 0.040 0.038 0.040 1,698,000 0.0389 0.00%
2023-03-15 0 0.040 0.038 0.040 0.038 0.040 234,000 9,168 0.0392 0.040 0.038 0.040 0.038 0.040 234,000 0.0392 0.00%
2023-03-14 0 0.040 0.039 0.040 0.039 0.040 1,394,000 54,666 0.0392 0.040 0.039 0.040 0.039 0.040 1,394,000 0.0392 -2.44%
2023-03-13 0 0.041 0.040 0.041 0.040 0.041 4,136,000 167,606 0.0405 0.041 0.040 0.041 0.040 0.041 4,136,000 0.0405 2.50%
2023-03-10 0 0.040 0.038 0.041 0.038 0.040 1,712,000 66,824 0.0390 0.040 0.038 0.041 0.038 0.040 1,712,000 0.0390 2.56%
2023-03-09 0 0.039 0.039 0.040 0.039 0.040 1,330,000 53,172 0.0400 0.039 0.039 0.040 0.039 0.040 1,330,000 0.0400 -4.88%
2023-03-08 0 0.041 0.040 0.041 0.040 0.042 1,334,000 54,176 0.0406 0.041 0.040 0.041 0.040 0.042 1,334,000 0.0406 -2.38%
2023-03-07 0 0.042 0.040 0.042 0.039 0.042 1,726,000 69,858 0.0405 0.042 0.040 0.042 0.039 0.042 1,726,000 0.0405 0.00%
2023-03-06 0 0.042 0.040 0.042 0.040 0.042 408,000 16,584 0.0406 0.042 0.040 0.042 0.040 0.042 408,000 0.0406 0.00%
2023-03-03 0 0.042 0.041 0.042 0.041 0.042 854,000 35,228 0.0413 0.042 0.041 0.042 0.041 0.042 854,000 0.0413 0.00%
2023-03-02 0 0.042 0.041 0.042 0.041 0.044 778,000 32,128 0.0413 0.042 0.041 0.042 0.041 0.044 778,000 0.0413 -4.55%
2023-03-01 0 0.044 0.042 0.044 0.041 0.044 1,186,000 49,890 0.0421 0.044 0.042 0.044 0.041 0.044 1,186,000 0.0421 7.32%
2023-02-28 0 0.041 0.039 0.041 0.039 0.041 1,278,000 51,334 0.0402 0.041 0.039 0.041 0.039 0.041 1,278,000 0.0402 0.00%
2023-02-27 0 0.041 0.041 0.043 0.041 0.043 326,000 13,494 0.0414 0.041 0.041 0.043 0.041 0.043 326,000 0.0414 -4.65%
2023-02-24 0 0.043 0.042 0.043 0.041 0.044 934,000 40,214 0.0431 0.043 0.042 0.043 0.041 0.044 934,000 0.0431 -2.27%
2023-02-23 0 0.044 0.041 0.044 0.041 0.044 1,286,000 53,270 0.0414 0.044 0.041 0.044 0.041 0.044 1,286,000 0.0414 0.00%
2023-02-22 0 0.044 0.042 0.044 0.041 0.044 708,000 30,012 0.0424 0.044 0.042 0.044 0.041 0.044 708,000 0.0424 7.32%
2023-02-21 0 0.041 0.041 0.042 0.041 0.042 852,000 35,436 0.0416 0.041 0.041 0.042 0.041 0.042 852,000 0.0416 -4.65%
2023-02-20 0 0.043 0.041 0.043 0.041 0.043 3,384,000 139,660 0.0413 0.043 0.041 0.043 0.041 0.043 3,384,000 0.0413 0.00%
2023-02-17 0 0.043 0.042 0.043 0.042 0.044 3,432,000 147,738 0.0430 0.043 0.042 0.043 0.042 0.044 3,432,000 0.0430 -4.44%
2023-02-16 0 0.045 0.044 0.045 0.043 0.046 1,574,000 70,050 0.0445 0.045 0.044 0.045 0.043 0.046 1,574,000 0.0445 -2.17%
2023-02-15 0 0.046 0.044 0.046 0.044 0.050 5,890,000 265,336 0.0450 0.046 0.044 0.046 0.044 0.050 5,890,000 0.0450 -4.17%
2023-02-14 0 0.048 0.045 0.048 0.043 0.048 3,126,000 142,962 0.0457 0.048 0.045 0.048 0.043 0.048 3,126,000 0.0457 4.35%
2023-02-13 0 0.046 0.044 0.046 0.042 0.046 1,902,000 82,370 0.0433 0.046 0.044 0.046 0.042 0.046 1,902,000 0.0433 0.00%
2023-02-10 0 0.046 0.044 0.046 0.044 0.048 5,070,000 232,740 0.0459 0.046 0.044 0.046 0.044 0.048 5,070,000 0.0459 -4.17%
2023-02-09 0 0.048 0.045 0.048 0.043 0.050 4,216,000 194,950 0.0462 0.048 0.045 0.048 0.043 0.050 4,216,000 0.0462 -2.04%
2023-02-08 0 0.049 0.047 0.049 0.046 0.052 5,386,000 263,454 0.0489 0.049 0.047 0.049 0.046 0.052 5,386,000 0.0489 -2.00%
2023-02-07 0 0.050 0.047 0.050 0.047 0.053 15,736,000 784,010 0.0498 0.050 0.047 0.050 0.047 0.053 15,736,000 0.0498 2.04%
2023-02-06 0 0.049 0.047 0.049 0.040 0.052 42,324,000 2,029,689 0.0480 0.049 0.047 0.049 0.040 0.052 42,324,000 0.0480 16.67%
2023-02-03 0 0.042 0.041 0.042 0.041 0.042 2,262,000 92,798 0.0410 0.042 0.041 0.042 0.041 0.042 2,262,000 0.0410 0.00%
2023-02-02 0 0.042 0.040 0.042 0.040 0.043 2,728,000 113,530 0.0416 0.042 0.040 0.042 0.040 0.043 2,728,000 0.0416 2.44%
2023-02-01 0 0.041 0.040 0.041 0.039 0.042 3,744,000 150,602 0.0402 0.041 0.040 0.041 0.039 0.042 3,744,000 0.0402 5.13%
2023-01-31 0 0.039 0.038 0.039 0.036 0.039 2,236,000 84,284 0.0377 0.039 0.038 0.039 0.036 0.039 2,236,000 0.0377 -2.50%
2023-01-30 0 0.040 0.039 0.040 0.039 0.040 368,000 14,538 0.0395 0.040 0.039 0.040 0.039 0.040 368,000 0.0395 0.00%
2023-01-27 0 0.040 0.039 0.040 0.039 0.040 1,342,000 53,354 0.0398 0.040 0.039 0.040 0.039 0.040 1,342,000 0.0398 -2.44%
2023-01-26 0 0.041 0.040 0.041 0.039 0.041 2,434,000 95,754 0.0393 0.041 0.040 0.041 0.039 0.041 2,434,000 0.0393 0.00%
2023-01-20 0 0.041 0.039 0.041 0.038 0.043 3,286,000 128,310 0.0390 0.041 0.039 0.041 0.038 0.043 3,286,000 0.0390 0.00%
2023-01-19 0 0.041 0.039 0.041 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2023-01-18 0 0.041 0.041 0.042 0.039 0.043 2,130,943 86,957 0.0408 0.041 0.041 0.042 0.039 0.043 2,130,943 0.0408 -4.65%
2023-01-17 0 0.043 0.040 0.043 0.040 0.043 1,470,000 59,726 0.0406 0.043 0.040 0.043 0.040 0.043 1,470,000 0.0406 -2.27%
2023-01-16 0 0.044 0.041 0.044 0.041 0.044 1,728,000 70,918 0.0410 0.044 0.041 0.044 0.041 0.044 1,728,000 0.0410 0.00%
2023-01-13 0 0.044 0.041 0.044 0.041 0.044 1,746,000 74,954 0.0429 0.044 0.041 0.044 0.041 0.044 1,746,000 0.0429 -2.22%
2023-01-12 0 0.045 0.043 0.045 0.041 0.050 9,474,000 422,464 0.0446 0.045 0.043 0.045 0.041 0.050 9,474,000 0.0446 4.65%
2023-01-11 0 0.043 0.040 0.043 0.039 0.043 1,194,000 49,418 0.0414 0.043 0.040 0.043 0.039 0.043 1,194,000 0.0414 4.88%
2023-01-10 0 0.041 0.040 0.041 0.039 0.041 712,000 28,128 0.0395 0.041 0.040 0.041 0.039 0.041 712,000 0.0395 0.00%
2023-01-09 0 0.041 0.040 0.041 0.038 0.041 3,062,000 123,108 0.0402 0.041 0.040 0.041 0.038 0.041 3,062,000 0.0402 2.50%
2023-01-06 0 0.040 0.039 0.040 0.037 0.040 2,102,000 81,334 0.0387 0.040 0.039 0.040 0.037 0.040 2,102,000 0.0387 0.00%
2023-01-05 0 0.040 0.037 0.040 0.036 0.040 1,916,000 72,434 0.0378 0.040 0.037 0.040 0.036 0.040 1,916,000 0.0378 2.56%
2023-01-04 0 0.039 0.038 0.039 0.037 0.040 758,000 29,342 0.0387 0.039 0.038 0.039 0.037 0.040 758,000 0.0387 5.41%
2023-01-03 0 0.037 0.037 0.039 0.037 0.040 1,102,000 42,816 0.0389 0.037 0.037 0.039 0.037 0.040 1,102,000 0.0389 -5.13%
2022-12-30 0 0.039 0.038 0.039 0.038 0.039 1,282,000 49,176 0.0384 0.039 0.038 0.039 0.038 0.039 1,282,000 0.0384 0.00%
2022-12-29 0 0.039 0.037 0.039 0.036 0.039 192,000 6,972 0.0363 0.039 0.037 0.039 0.036 0.039 192,000 0.0363 2.63%
2022-12-28 0 0.038 0.035 0.038 0.036 0.038 1,198,000 43,136 0.0360 0.038 0.035 0.038 0.036 0.038 1,198,000 0.0360 0.00%
2022-12-23 0 0.038 0.037 0.038 0.037 0.039 1,000,000 37,362 0.0374 0.038 0.037 0.038 0.037 0.039 1,000,000 0.0374 2.70%
2022-12-22 0 0.037 0.037 0.038 0.037 0.039 988,000 37,912 0.0384 0.037 0.037 0.038 0.037 0.039 988,000 0.0384 0.00%
2022-12-21 0 0.037 0.036 0.037 0.034 0.038 6,376,000 237,456 0.0372 0.037 0.036 0.037 0.034 0.038 6,376,000 0.0372 2.78%
2022-12-20 0 0.036 0.035 0.036 0.034 0.036 1,842,000 64,432 0.0350 0.036 0.035 0.036 0.034 0.036 1,842,000 0.0350 0.00%
2022-12-19 0 0.036 0.035 0.036 0.035 0.036 2,658,000 94,216 0.0354 0.036 0.035 0.036 0.035 0.036 2,658,000 0.0354 -2.70%
2022-12-16 0 0.037 0.036 0.037 0.035 0.037 3,812,000 136,376 0.0358 0.037 0.036 0.037 0.035 0.037 3,812,000 0.0358 2.78%
2022-12-15 0 0.036 0.035 0.036 0.034 0.036 4,148,000 144,168 0.0348 0.036 0.035 0.036 0.034 0.036 4,148,000 0.0348 2.86%
2022-12-14 0 0.035 0.034 0.035 0.034 0.035 912,000 31,882 0.0350 0.035 0.034 0.035 0.034 0.035 912,000 0.0350 0.00%
2022-12-13 0 0.035 0.034 0.035 0.034 0.035 2,834,000 98,538 0.0348 0.035 0.034 0.035 0.034 0.035 2,834,000 0.0348 2.94%
2022-12-12 0 0.034 0.034 0.035 0.033 0.038 24,222,000 820,090 0.0339 0.034 0.034 0.035 0.033 0.038 24,222,000 0.0339 -10.53%
2022-12-09 0 0.038 0.036 0.038 0.036 0.038 2,452,000 91,122 0.0372 0.038 0.036 0.038 0.036 0.038 2,452,000 0.0372 0.00%
2022-12-08 0 0.038 0.037 0.038 0.036 0.039 872,000 32,308 0.0371 0.038 0.037 0.038 0.036 0.039 872,000 0.0371 2.70%
2022-12-07 0 0.037 0.036 0.037 0.036 0.039 3,864,000 141,076 0.0365 0.037 0.036 0.037 0.036 0.039 3,864,000 0.0365 -5.13%
2022-12-06 0 0.039 0.037 0.039 0.037 0.039 822,000 30,654 0.0373 0.039 0.037 0.039 0.037 0.039 822,000 0.0373 0.00%
2022-12-05 0 0.039 0.038 0.039 0.038 0.039 2,170,000 82,648 0.0381 0.039 0.038 0.039 0.038 0.039 2,170,000 0.0381 0.00%
2022-12-02 0 0.039 0.038 0.039 0.037 0.040 2,952,000 116,006 0.0393 0.039 0.038 0.039 0.037 0.040 2,952,000 0.0393 0.00%
2022-12-01 0 0.039 0.035 0.039 0.036 0.039 3,266,000 120,614 0.0369 0.039 0.035 0.039 0.036 0.039 3,266,000 0.0369 0.00%
2022-11-30 0 0.039 0.036 0.039 0.036 0.040 2,934,000 112,264 0.0383 0.039 0.036 0.039 0.036 0.040 2,934,000 0.0383 2.63%
2022-11-29 0 0.038 0.035 0.038 0.035 0.040 1,640,000 58,894 0.0359 0.038 0.035 0.038 0.035 0.040 1,640,000 0.0359 11.76%
2022-11-28 0 0.034 0.034 0.035 0.034 0.035 648,000 22,134 0.0342 0.034 0.034 0.035 0.034 0.035 648,000 0.0342 -2.86%
2022-11-25 0 0.035 0.034 0.035 0.034 0.035 310,000 10,724 0.0346 0.035 0.034 0.035 0.034 0.035 310,000 0.0346 2.94%
2022-11-24 0 0.034 0.034 0.035 0.034 0.035 1,496,000 52,300 0.0350 0.034 0.034 0.035 0.034 0.035 1,496,000 0.0350 -5.56%
2022-11-23 0 0.036 0.035 0.036 0.034 0.036 2,944,000 102,080 0.0347 0.036 0.035 0.036 0.034 0.036 2,944,000 0.0347 -2.70%
2022-11-22 0 0.037 0.035 0.037 0.035 0.037 54,000 1,934 0.0358 0.037 0.035 0.037 0.035 0.037 54,000 0.0358 2.78%
2022-11-21 0 0.036 0.035 0.037 0.035 0.037 266,000 9,560 0.0359 0.036 0.035 0.037 0.035 0.037 266,000 0.0359 -2.70%
2022-11-18 0 0.037 0.036 0.037 0.035 0.037 1,678,000 60,374 0.0360 0.037 0.036 0.037 0.035 0.037 1,678,000 0.0360 2.78%
2022-11-17 0 0.036 0.035 0.036 0.035 0.036 52,000 1,842 0.0354 0.036 0.035 0.036 0.035 0.036 52,000 0.0354 0.00%
2022-11-16 0 0.036 0.035 0.036 0.035 0.036 1,570,000 55,496 0.0353 0.036 0.035 0.036 0.035 0.036 1,570,000 0.0353 -2.70%
2022-11-15 0 0.037 0.036 0.037 0.034 0.037 4,086,000 146,346 0.0358 0.037 0.036 0.037 0.034 0.037 4,086,000 0.0358 5.71%
2022-11-14 0 0.035 0.034 0.035 0.032 0.036 8,322,000 285,764 0.0343 0.035 0.034 0.035 0.032 0.036 8,322,000 0.0343 -5.41%
2022-11-11 0 0.037 0.036 0.037 0.036 0.037 1,304,000 48,156 0.0369 0.037 0.036 0.037 0.036 0.037 1,304,000 0.0369 0.00%
2022-11-10 0 0.037 0.035 0.037 0.035 0.037 52,000 1,848 0.0355 0.037 0.035 0.037 0.035 0.037 52,000 0.0355 0.00%
2022-11-09 0 0.037 0.035 0.037 0.035 0.037 54,000 1,930 0.0357 0.037 0.035 0.037 0.035 0.037 54,000 0.0357 0.00%
2022-11-08 0 0.037 0.035 0.037 0.035 0.037 3,148,000 113,484 0.0360 0.037 0.035 0.037 0.035 0.037 3,148,000 0.0360 0.00%
2022-11-07 0 0.037 0.036 0.037 0.036 0.037 612,000 22,254 0.0364 0.037 0.036 0.037 0.036 0.037 612,000 0.0364 2.78%
2022-11-04 0 0.036 0.035 0.036 0.035 0.037 2,110,000 75,312 0.0357 0.036 0.035 0.036 0.035 0.037 2,110,000 0.0357 2.86%
2022-11-03 0 0.035 0.034 0.035 0.035 0.036 2,514,000 89,608 0.0356 0.035 0.034 0.035 0.035 0.036 2,514,000 0.0356 -2.78%
2022-11-02 0 0.036 0.035 0.036 0.035 0.037 2,622,000 93,070 0.0355 0.036 0.035 0.036 0.035 0.037 2,622,000 0.0355 0.00%
2022-11-01 0 0.036 0.035 0.036 0.035 0.037 2,088,000 74,718 0.0358 0.036 0.035 0.036 0.035 0.037 2,088,000 0.0358 -2.70%
2022-10-31 0 0.037 0.035 0.037 0.035 0.038 390,000 13,942 0.0357 0.037 0.035 0.037 0.035 0.038 390,000 0.0357 -2.63%
2022-10-28 0 0.038 0.035 0.040 0.032 0.038 8,478,000 299,256 0.0353 0.038 0.035 0.040 0.032 0.038 8,478,000 0.0353 2.70%
2022-10-27 0 0.037 0.036 0.037 0.034 0.038 1,456,000 53,150 0.0365 0.037 0.036 0.037 0.034 0.038 1,456,000 0.0365 0.00%
2022-10-26 0 0.037 0.036 0.037 0.036 0.038 1,332,000 48,770 0.0366 0.037 0.036 0.037 0.036 0.038 1,332,000 0.0366 -2.63%
2022-10-25 0 0.038 0.035 0.038 0.035 0.038 6,060,000 214,248 0.0354 0.038 0.035 0.038 0.035 0.038 6,060,000 0.0354 8.57%
2022-10-24 0 0.035 0.033 0.035 0.033 0.039 2,602,000 92,536 0.0356 0.035 0.033 0.035 0.033 0.039 2,602,000 0.0356 -12.50%
2022-10-21 0 0.040 0.039 0.040 0.039 0.041 1,080,000 42,516 0.0394 0.040 0.039 0.040 0.039 0.041 1,080,000 0.0394 0.00%
2022-10-20 0 0.040 0.039 0.040 0.040 0.041 966,000 39,156 0.0405 0.040 0.039 0.040 0.040 0.041 966,000 0.0405 -6.98%
2022-10-19 0 0.043 0.041 0.043 0.041 0.044 2,762,000 115,812 0.0419 0.043 0.041 0.043 0.041 0.044 2,762,000 0.0419 7.50%
2022-10-18 0 0.040 0.039 0.040 0.039 0.042 914,000 37,298 0.0408 0.040 0.039 0.040 0.039 0.042 914,000 0.0408 2.56%
2022-10-17 0 0.039 0.038 0.039 0.038 0.039 1,462,000 56,680 0.0388 0.039 0.038 0.039 0.038 0.039 1,462,000 0.0388 2.63%
2022-10-14 0 0.038 0.038 0.040 0.038 0.040 1,756,000 69,066 0.0393 0.038 0.038 0.040 0.038 0.040 1,756,000 0.0393 0.00%
2022-10-13 0 0.038 0.037 0.038 0.037 0.039 3,468,000 131,632 0.0380 0.038 0.037 0.038 0.037 0.039 3,468,000 0.0380 -2.56%
2022-10-12 0 0.039 0.038 0.039 0.038 0.041 4,592,000 175,862 0.0383 0.039 0.038 0.039 0.038 0.041 4,592,000 0.0383 -2.50%
2022-10-11 0 0.040 0.039 0.040 0.039 0.043 5,758,000 241,986 0.0420 0.040 0.039 0.040 0.039 0.043 5,758,000 0.0420 -6.98%
2022-10-10 0 0.043 0.040 0.044 0.040 0.044 264,000 10,712 0.0406 0.043 0.040 0.044 0.040 0.044 264,000 0.0406 0.00%
2022-10-07 0 0.043 0.042 0.043 0.042 0.047 1,468,000 65,016 0.0443 0.043 0.042 0.043 0.042 0.047 1,468,000 0.0443 0.00%
2022-10-06 0 0.043 0.043 0.044 0.039 0.043 424,000 17,908 0.0422 0.043 0.043 0.044 0.039 0.043 424,000 0.0422 0.00%
2022-10-05 0 0.043 0.039 0.043 0.039 0.044 2,372,000 99,050 0.0418 0.043 0.039 0.043 0.039 0.044 2,372,000 0.0418 10.26%
2022-10-03 0 0.039 0.039 0.040 0.038 0.040 1,544,000 60,632 0.0393 0.039 0.039 0.040 0.038 0.040 1,544,000 0.0393 0.00%
2022-09-30 0 0.039 0.039 0.040 0.039 0.040 1,492,000 58,806 0.0394 0.039 0.039 0.040 0.039 0.040 1,492,000 0.0394 -2.50%
2022-09-29 0 0.040 0.038 0.040 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
2022-09-28 0 0.040 0.039 0.040 0.039 0.043 1,448,000 57,352 0.0396 0.040 0.039 0.040 0.039 0.043 1,448,000 0.0396 -4.76%
2022-09-27 0 0.042 0.041 0.042 0.041 0.044 702,000 29,272 0.0417 0.042 0.041 0.042 0.041 0.044 702,000 0.0417 0.00%
2022-09-26 0 0.042 0.040 0.042 0.040 0.045 2,591,709 114,841 0.0443 0.042 0.040 0.042 0.040 0.045 2,591,709 0.0443 2.44%
2022-09-23 0 0.041 0.040 0.041 0.039 0.041 284,000 11,412 0.0402 0.041 0.040 0.041 0.039 0.041 284,000 0.0402 -2.38%
2022-09-22 0 0.042 0.040 0.042 0.039 0.042 4,432,000 177,878 0.0401 0.042 0.040 0.042 0.039 0.042 4,432,000 0.0401 -4.55%
2022-09-21 0 0.044 0.041 0.044 0.041 0.044 74,000 3,088 0.0417 0.044 0.041 0.044 0.041 0.044 74,000 0.0417 0.00%
2022-09-20 0 0.044 0.043 0.044 0.043 0.044 298,000 12,826 0.0430 0.044 0.043 0.044 0.043 0.044 298,000 0.0430 0.00%
2022-09-19 0 0.044 0.041 0.044 0.040 0.045 2,266,000 95,578 0.0422 0.044 0.041 0.044 0.040 0.045 2,266,000 0.0422 10.00%
2022-09-16 0 0.040 0.039 0.040 0.040 0.041 1,204,000 48,796 0.0405 0.040 0.039 0.040 0.040 0.041 1,204,000 0.0405 -2.44%
2022-09-15 0 0.041 0.041 0.044 0.040 0.045 2,880,000 123,752 0.0430 0.041 0.041 0.044 0.040 0.045 2,880,000 0.0430 2.50%
2022-09-14 0 0.040 0.040 0.042 0.040 0.042 690,000 27,720 0.0402 0.040 0.040 0.042 0.040 0.042 690,000 0.0402 -4.76%
2022-09-13 0 0.042 0.040 0.042 0.040 0.043 664,000 27,460 0.0414 0.042 0.040 0.042 0.040 0.043 664,000 0.0414 5.00%
2022-09-09 0 0.040 0.039 0.040 0.039 0.040 876,000 35,010 0.0400 0.040 0.039 0.040 0.039 0.040 876,000 0.0400 0.00%
2022-09-08 0 0.040 0.039 0.040 0.039 0.040 1,380,000 54,140 0.0392 0.040 0.039 0.040 0.039 0.040 1,380,000 0.0392 0.00%
2022-09-07 0 0.040 0.040 0.041 0.039 0.040 692,000 27,604 0.0399 0.040 0.040 0.041 0.039 0.040 692,000 0.0399 -2.44%
2022-09-06 0 0.041 0.040 0.042 - - 0 0 - 0.041 0.040 0.042 - - 0 - 0.00%
2022-09-05 0 0.041 0.041 0.042 0.040 0.043 402,000 16,488 0.0410 0.041 0.041 0.042 0.040 0.043 402,000 0.0410 -2.38%
2022-09-02 0 0.042 0.040 0.042 0.039 0.042 1,500,000 62,028 0.0414 0.042 0.040 0.042 0.039 0.042 1,500,000 0.0414 2.44%
2022-09-01 0 0.041 0.040 0.041 0.040 0.041 4,048,000 162,650 0.0402 0.041 0.040 0.041 0.040 0.041 4,048,000 0.0402 -4.65%
2022-08-31 0 0.043 0.042 0.043 0.040 0.044 11,716,000 482,520 0.0412 0.043 0.042 0.043 0.040 0.044 11,716,000 0.0412 -6.52%
2022-08-30 0 0.046 0.044 0.046 0.044 0.046 1,092,000 48,166 0.0441 0.046 0.044 0.046 0.044 0.046 1,092,000 0.0441 2.22%
2022-08-29 0 0.045 0.044 0.045 0.044 0.045 586,000 26,288 0.0449 0.045 0.044 0.045 0.044 0.045 586,000 0.0449 2.27%
2022-08-26 0 0.044 0.044 0.046 0.044 0.047 1,960,000 88,054 0.0449 0.044 0.044 0.046 0.044 0.047 1,960,000 0.0449 -4.35%
2022-08-25 0 0.046 0.045 0.046 0.047 0.048 1,518,000 72,588 0.0478 0.046 0.045 0.046 0.047 0.048 1,518,000 0.0478 2.22%
2022-08-24 0 0.045 0.045 0.046 0.045 0.047 384,000 17,616 0.0459 0.045 0.045 0.046 0.045 0.047 384,000 0.0459 -2.17%
2022-08-23 0 0.046 0.045 0.046 0.044 0.046 2,206,000 98,636 0.0447 0.046 0.045 0.046 0.044 0.046 2,206,000 0.0447 0.00%
2022-08-22 0 0.046 0.044 0.046 0.044 0.046 106,000 4,766 0.0450 0.046 0.044 0.046 0.044 0.046 106,000 0.0450 0.00%
2022-08-19 0 0.046 0.045 0.046 0.044 0.046 346,000 15,520 0.0449 0.046 0.045 0.046 0.044 0.046 346,000 0.0449 0.00%
2022-08-18 0 0.046 0.045 0.047 0.045 0.047 412,000 18,866 0.0458 0.046 0.045 0.047 0.045 0.047 412,000 0.0458 2.22%
2022-08-17 0 0.045 0.045 0.046 0.044 0.046 1,156,000 52,550 0.0455 0.045 0.045 0.046 0.044 0.046 1,156,000 0.0455 2.27%
2022-08-16 0 0.044 0.044 0.045 0.044 0.045 2,374,000 104,470 0.0440 0.044 0.044 0.045 0.044 0.045 2,374,000 0.0440 0.00%
2022-08-15 0 0.044 0.043 0.044 0.042 0.047 1,726,000 76,550 0.0444 0.044 0.043 0.044 0.042 0.047 1,726,000 0.0444 -6.38%
2022-08-12 0 0.047 0.046 0.047 0.046 0.047 736,000 34,024 0.0462 0.047 0.046 0.047 0.046 0.047 736,000 0.0462 0.00%
2022-08-11 0 0.047 0.047 0.048 0.046 0.048 364,000 17,034 0.0468 0.047 0.047 0.048 0.046 0.048 364,000 0.0468 0.00%
2022-08-10 0 0.047 0.046 0.048 0.046 0.048 510,000 24,048 0.0472 0.047 0.046 0.048 0.046 0.048 510,000 0.0472 -6.00%
2022-08-09 0 0.050 0.047 0.050 0.046 0.050 640,000 29,874 0.0467 0.050 0.047 0.050 0.046 0.050 640,000 0.0467 6.38%
2022-08-08 0 0.047 0.047 0.048 0.045 0.048 510,000 23,944 0.0469 0.047 0.047 0.048 0.045 0.048 510,000 0.0469 0.00%
2022-08-05 0 0.047 0.046 0.047 0.045 0.047 202,000 9,310 0.0461 0.047 0.046 0.047 0.045 0.047 202,000 0.0461 2.17%
2022-08-04 0 0.046 0.045 0.046 0.045 0.046 268,000 12,084 0.0451 0.046 0.045 0.046 0.045 0.046 268,000 0.0451 0.00%
2022-08-03 0 0.046 0.045 0.046 0.045 0.046 358,000 16,138 0.0451 0.046 0.045 0.046 0.045 0.046 358,000 0.0451 0.00%
2022-08-02 0 0.046 0.045 0.046 0.043 0.047 2,348,000 106,890 0.0455 0.046 0.045 0.046 0.043 0.047 2,348,000 0.0455 -6.12%
2022-08-01 0 0.049 0.047 0.049 0.046 0.049 1,946,000 91,612 0.0471 0.049 0.047 0.049 0.046 0.049 1,946,000 0.0471 4.26%
2022-07-29 0 0.047 0.045 0.047 0.045 0.047 1,010,000 45,738 0.0453 0.047 0.045 0.047 0.045 0.047 1,010,000 0.0453 0.00%
2022-07-28 0 0.047 0.046 0.047 0.045 0.047 1,322,000 60,448 0.0457 0.047 0.046 0.047 0.045 0.047 1,322,000 0.0457 0.00%
2022-07-27 0 0.047 0.046 0.047 0.045 0.047 1,594,000 72,942 0.0458 0.047 0.046 0.047 0.045 0.047 1,594,000 0.0458 0.00%
2022-07-26 0 0.047 0.047 0.048 0.046 0.047 1,784,000 83,398 0.0467 0.047 0.047 0.048 0.046 0.047 1,784,000 0.0467 0.00%
2022-07-25 0 0.047 0.046 0.048 0.047 0.049 310,000 14,718 0.0475 0.047 0.046 0.048 0.047 0.049 310,000 0.0475 0.00%
2022-07-22 0 0.047 0.046 0.047 0.046 0.047 632,000 29,684 0.0470 0.047 0.046 0.047 0.046 0.047 632,000 0.0470 -4.08%
2022-07-21 0 0.049 0.047 0.049 0.047 0.049 1,750,000 84,152 0.0481 0.049 0.047 0.049 0.047 0.049 1,750,000 0.0481 4.26%
2022-07-20 0 0.047 0.047 0.048 0.046 0.047 3,580,000 165,630 0.0463 0.047 0.047 0.048 0.046 0.047 3,580,000 0.0463 0.00%
2022-07-19 0 0.047 0.046 0.047 0.045 0.048 5,388,000 248,456 0.0461 0.047 0.046 0.047 0.045 0.048 5,388,000 0.0461 -4.08%
2022-07-18 0 0.049 0.047 0.049 0.045 0.049 10,184,000 476,848 0.0468 0.049 0.047 0.049 0.045 0.049 10,184,000 0.0468 2.08%
2022-07-15 0 0.048 0.047 0.048 0.046 0.052 6,410,000 312,240 0.0487 0.048 0.047 0.048 0.046 0.052 6,410,000 0.0487 -5.88%
2022-07-14 0 0.051 0.051 0.052 0.050 0.052 4,772,000 243,332 0.0510 0.051 0.051 0.052 0.050 0.052 4,772,000 0.0510 -3.77%
2022-07-13 0 0.053 0.051 0.053 0.051 0.053 416,000 21,448 0.0516 0.053 0.051 0.053 0.051 0.053 416,000 0.0516 0.00%
2022-07-12 0 0.053 0.052 0.053 0.051 0.054 2,472,000 129,030 0.0522 0.053 0.052 0.053 0.051 0.054 2,472,000 0.0522 1.92%
2022-07-11 0 0.052 0.052 0.054 0.052 0.055 7,386,000 389,228 0.0527 0.052 0.052 0.054 0.052 0.055 7,386,000 0.0527 -5.45%
2022-07-08 0 0.055 0.054 0.055 0.053 0.056 10,264,000 557,026 0.0543 0.055 0.054 0.055 0.053 0.056 10,264,000 0.0543 1.85%
2022-07-07 0 0.054 0.053 0.054 0.050 0.055 4,916,000 255,120 0.0519 0.054 0.053 0.054 0.050 0.055 4,916,000 0.0519 8.00%
2022-07-06 0 0.050 0.050 0.051 0.050 0.053 5,145,030 259,945 0.0505 0.050 0.050 0.051 0.050 0.053 5,145,030 0.0505 -3.85%
2022-07-05 0 0.052 0.051 0.052 0.052 0.056 11,012,000 581,154 0.0528 0.052 0.051 0.052 0.052 0.056 11,012,000 0.0528 -5.45%
2022-07-04 0 0.055 0.055 0.056 0.053 0.077 120,760,000 7,389,452 0.0612 0.055 0.055 0.056 0.053 0.077 120,760,000 0.0612 3.77%
2022-06-30 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-06-29 0 0.053 0.052 0.053 0.051 0.053 1,154,000 59,956 0.0520 0.053 0.052 0.053 0.051 0.053 1,154,000 0.0520 0.00%
2022-06-28 0 0.053 0.052 0.053 0.051 0.053 626,000 32,868 0.0525 0.053 0.052 0.053 0.051 0.053 626,000 0.0525 1.92%
2022-06-27 0 0.052 0.052 0.053 0.051 0.055 7,094,000 373,462 0.0526 0.052 0.052 0.053 0.051 0.055 7,094,000 0.0526 -3.70%
2022-06-24 0 0.054 0.052 0.053 0.051 0.057 26,324,000 1,440,014 0.0547 0.054 0.052 0.053 0.051 0.057 26,324,000 0.0547 3.85%
2022-06-23 0 0.052 0.050 0.052 0.049 0.053 4,078,000 209,088 0.0513 0.052 0.050 0.052 0.049 0.053 4,078,000 0.0513 6.12%
2022-06-22 0 0.049 0.049 0.050 0.049 0.051 4,402,769 219,558 0.0499 0.049 0.049 0.050 0.049 0.051 4,402,769 0.0499 0.00%
2022-06-21 0 0.049 0.049 0.050 0.049 0.052 2,786,000 139,114 0.0499 0.049 0.049 0.050 0.049 0.052 2,786,000 0.0499 -3.92%
2022-06-20 0 0.051 0.050 0.051 0.048 0.051 1,048,000 51,894 0.0495 0.051 0.050 0.051 0.048 0.051 1,048,000 0.0495 0.00%
2022-06-17 0 0.051 0.049 0.051 0.049 0.051 3,640,000 181,694 0.0499 0.051 0.049 0.051 0.049 0.051 3,640,000 0.0499 -1.92%
2022-06-16 0 0.052 0.050 0.053 0.050 0.054 2,866,000 144,928 0.0506 0.052 0.050 0.053 0.050 0.054 2,866,000 0.0506 4.00%
2022-06-15 0 0.050 0.052 0.054 0.050 0.052 140,000 7,134 0.0510 0.050 0.052 0.054 0.050 0.052 140,000 0.0510 0.00%
2022-06-14 0 0.050 0.050 0.052 0.050 0.052 1,094,000 54,864 0.0501 0.050 0.050 0.052 0.050 0.052 1,094,000 0.0501 0.00%
2022-06-13 0 0.050 0.050 0.052 0.050 0.054 2,138,000 109,400 0.0512 0.050 0.050 0.052 0.050 0.054 2,138,000 0.0512 -7.41%
2022-06-10 0 0.054 0.052 0.054 0.052 0.054 1,564,000 83,508 0.0534 0.054 0.052 0.054 0.052 0.054 1,564,000 0.0534 1.89%
2022-06-09 0 0.053 0.053 0.054 0.053 0.056 2,584,000 139,900 0.0541 0.053 0.053 0.054 0.053 0.056 2,584,000 0.0541 -5.36%
2022-06-08 0 0.056 0.054 0.056 0.053 0.057 2,736,000 150,824 0.0551 0.056 0.054 0.056 0.053 0.057 2,736,000 0.0551 0.00%
2022-06-07 0 0.056 0.054 0.056 0.053 0.057 8,030,000 440,150 0.0548 0.056 0.054 0.056 0.053 0.057 8,030,000 0.0548 5.66%
2022-06-06 0 0.053 0.050 0.053 0.050 0.055 3,384,000 174,730 0.0516 0.053 0.050 0.053 0.050 0.055 3,384,000 0.0516 3.92%
2022-06-02 0 0.051 0.051 0.054 0.051 0.057 4,262,000 226,542 0.0532 0.051 0.051 0.054 0.051 0.057 4,262,000 0.0532 -5.56%
2022-06-01 0 0.054 0.052 0.054 0.053 0.057 1,650,000 90,628 0.0549 0.054 0.052 0.054 0.053 0.057 1,650,000 0.0549 -1.82%
2022-05-31 0 0.055 0.054 0.055 0.052 0.060 21,734,000 1,225,358 0.0564 0.055 0.054 0.055 0.052 0.060 21,734,000 0.0564 5.77%
2022-05-30 0 0.052 0.050 0.052 0.050 0.053 968,000 50,712 0.0524 0.052 0.050 0.052 0.050 0.053 968,000 0.0524 -1.89%
2022-05-27 0 0.053 0.052 0.053 0.049 0.054 750,000 39,514 0.0527 0.053 0.052 0.053 0.049 0.054 750,000 0.0527 0.00%
2022-05-26 0 0.053 0.052 0.053 0.052 0.054 3,930,000 209,562 0.0533 0.053 0.052 0.053 0.052 0.054 3,930,000 0.0533 1.92%
2022-05-25 0 0.052 0.050 0.052 0.050 0.053 758,000 38,458 0.0507 0.052 0.050 0.052 0.050 0.053 758,000 0.0507 1.96%
2022-05-24 0 0.051 0.050 0.051 0.048 0.051 2,536,000 126,766 0.0500 0.051 0.050 0.051 0.048 0.051 2,536,000 0.0500 0.00%
2022-05-23 0 0.051 0.051 0.052 0.048 0.054 5,266,000 267,782 0.0509 0.051 0.051 0.052 0.048 0.054 5,266,000 0.0509 4.08%
2022-05-20 0 0.049 0.048 0.049 0.047 0.049 662,000 31,822 0.0481 0.049 0.048 0.049 0.047 0.049 662,000 0.0481 0.00%
2022-05-19 0 0.049 0.047 0.049 0.047 0.049 1,670,000 78,896 0.0472 0.049 0.047 0.049 0.047 0.049 1,670,000 0.0472 0.00%
2022-05-18 0 0.049 0.047 0.049 0.047 0.049 364,000 17,378 0.0477 0.049 0.047 0.049 0.047 0.049 364,000 0.0477 0.00%
2022-05-17 0 0.049 0.047 0.049 0.047 0.049 106,000 5,006 0.0472 0.049 0.047 0.049 0.047 0.049 106,000 0.0472 2.08%
2022-05-16 0 0.048 0.047 0.048 0.047 0.049 584,000 27,970 0.0479 0.048 0.047 0.048 0.047 0.049 584,000 0.0479 0.00%
2022-05-13 0 0.048 0.046 0.050 0.046 0.048 750,000 35,414 0.0472 0.048 0.046 0.050 0.046 0.048 750,000 0.0472 0.00%
2022-05-12 0 0.048 0.046 0.048 0.044 0.049 2,690,000 128,212 0.0477 0.048 0.046 0.048 0.044 0.049 2,690,000 0.0477 2.13%
2022-05-11 0 0.047 0.046 0.047 0.044 0.050 2,188,000 100,400 0.0459 0.047 0.046 0.047 0.044 0.050 2,188,000 0.0459 -2.08%
2022-05-10 0 0.048 0.047 0.049 0.047 0.049 226,000 10,822 0.0479 0.048 0.047 0.049 0.047 0.049 226,000 0.0479 -2.04%
2022-05-06 0 0.049 0.049 0.050 0.047 0.051 1,390,000 67,478 0.0485 0.049 0.049 0.050 0.047 0.051 1,390,000 0.0485 0.00%
2022-05-05 0 0.049 0.048 0.049 0.048 0.051 562,000 27,802 0.0495 0.049 0.048 0.049 0.048 0.051 562,000 0.0495 0.00%
2022-05-04 0 0.049 0.047 0.049 0.047 0.049 464,000 22,438 0.0484 0.049 0.047 0.049 0.047 0.049 464,000 0.0484 0.00%
2022-05-03 0 0.049 0.047 0.050 0.047 0.051 1,548,000 75,890 0.0490 0.049 0.047 0.050 0.047 0.051 1,548,000 0.0490 -3.92%
2022-04-29 0 0.051 0.049 0.051 0.047 0.051 1,146,000 55,528 0.0485 0.051 0.049 0.051 0.047 0.051 1,146,000 0.0485 6.25%
2022-04-28 0 0.048 0.047 0.048 0.047 0.048 1,748,000 83,568 0.0478 0.048 0.047 0.048 0.047 0.048 1,748,000 0.0478 -2.04%
2022-04-27 0 0.049 0.047 0.049 0.048 0.049 306,000 14,694 0.0480 0.049 0.047 0.049 0.048 0.049 306,000 0.0480 0.00%
2022-04-26 0 0.049 0.047 0.049 0.047 0.049 2,088,000 98,286 0.0471 0.049 0.047 0.049 0.047 0.049 2,088,000 0.0471 0.00%
2022-04-25 0 0.049 0.048 0.049 0.047 0.049 1,654,000 78,540 0.0475 0.049 0.048 0.049 0.047 0.049 1,654,000 0.0475 -2.00%
2022-04-22 0 0.050 0.048 0.050 0.047 0.050 222,000 10,754 0.0484 0.050 0.048 0.050 0.047 0.050 222,000 0.0484 4.17%
2022-04-21 0 0.048 0.047 0.049 0.048 0.050 2,680,000 130,624 0.0487 0.048 0.047 0.049 0.048 0.050 2,680,000 0.0487 -5.88%
2022-04-20 0 0.051 0.049 0.051 0.049 0.052 1,020,000 52,532 0.0515 0.051 0.049 0.051 0.049 0.052 1,020,000 0.0515 4.08%
2022-04-19 0 0.049 0.049 0.050 0.047 0.050 372,000 17,994 0.0484 0.049 0.049 0.050 0.047 0.050 372,000 0.0484 0.00%
2022-04-14 0 0.049 0.048 0.049 0.049 0.049 90,000 4,410 0.0490 0.049 0.048 0.049 0.049 0.049 90,000 0.0490 -3.92%
2022-04-13 0 0.051 0.049 0.051 0.050 0.052 646,000 33,068 0.0512 0.051 0.049 0.051 0.050 0.052 646,000 0.0512 0.00%
2022-04-12 0 0.051 0.050 0.051 0.048 0.052 986,000 48,974 0.0497 0.051 0.050 0.051 0.048 0.052 986,000 0.0497 0.00%
2022-04-11 0 0.051 0.049 0.051 0.050 0.052 752,000 38,002 0.0505 0.051 0.049 0.051 0.050 0.052 752,000 0.0505 -1.92%
2022-04-08 0 0.052 0.050 0.053 0.050 0.053 1,872,000 95,136 0.0508 0.052 0.050 0.053 0.050 0.053 1,872,000 0.0508 0.00%
2022-04-07 0 0.052 0.049 0.052 0.048 0.052 578,000 28,312 0.0490 0.052 0.049 0.052 0.048 0.052 578,000 0.0490 1.96%
2022-04-06 0 0.051 0.051 0.052 0.049 0.053 480,000 24,902 0.0519 0.051 0.051 0.052 0.049 0.053 480,000 0.0519 0.00%
2022-04-04 0 0.051 0.051 0.054 0.050 0.054 808,000 42,822 0.0530 0.051 0.051 0.054 0.050 0.054 808,000 0.0530 2.00%
2022-04-01 0 0.050 0.049 0.050 0.049 0.054 1,078,000 53,880 0.0500 0.050 0.049 0.050 0.049 0.054 1,078,000 0.0500 2.04%
2022-03-31 0 0.049 0.048 0.050 0.048 0.050 1,022,000 49,094 0.0480 0.049 0.048 0.050 0.048 0.050 1,022,000 0.0480 -2.00%
2022-03-30 0 0.050 0.049 0.050 0.048 0.050 1,700,000 84,994 0.0500 0.050 0.049 0.050 0.048 0.050 1,700,000 0.0500 0.00%
2022-03-29 0 0.050 0.049 0.050 0.047 0.050 1,126,000 54,794 0.0487 0.050 0.049 0.050 0.047 0.050 1,126,000 0.0487 0.00%
2022-03-28 0 0.050 0.050 0.052 0.049 0.054 934,000 47,448 0.0508 0.050 0.050 0.052 0.049 0.054 934,000 0.0508 -7.41%
2022-03-25 0 0.054 0.052 0.054 0.052 0.054 258,000 13,424 0.0520 0.054 0.052 0.054 0.052 0.054 258,000 0.0520 1.89%
2022-03-24 0 0.053 0.051 0.053 0.052 0.055 308,000 16,326 0.0530 0.053 0.051 0.053 0.052 0.055 308,000 0.0530 0.00%
2022-03-23 0 0.053 0.053 0.054 0.051 0.054 386,000 20,382 0.0528 0.053 0.053 0.054 0.051 0.054 386,000 0.0528 3.92%
2022-03-22 0 0.051 0.051 0.052 0.050 0.052 922,000 46,926 0.0509 0.051 0.051 0.052 0.050 0.052 922,000 0.0509 0.00%
2022-03-21 0 0.051 0.050 0.052 0.049 0.054 278,000 13,962 0.0502 0.051 0.050 0.052 0.049 0.054 278,000 0.0502 2.00%
2022-03-18 0 0.050 0.049 0.050 0.049 0.054 1,224,000 61,680 0.0504 0.050 0.049 0.050 0.049 0.054 1,224,000 0.0504 -3.85%
2022-03-17 0 0.052 0.050 0.052 0.050 0.055 1,662,000 86,434 0.0520 0.052 0.050 0.052 0.050 0.055 1,662,000 0.0520 1.96%
2022-03-16 0 0.051 0.050 0.051 0.049 0.052 2,234,000 113,270 0.0507 0.051 0.050 0.051 0.049 0.052 2,234,000 0.0507 4.08%
2022-03-15 0 0.049 0.048 0.049 0.048 0.052 1,930,000 96,776 0.0501 0.049 0.048 0.049 0.048 0.052 1,930,000 0.0501 -5.77%
2022-03-14 0 0.052 0.052 0.053 0.051 0.055 1,682,000 89,980 0.0535 0.052 0.052 0.053 0.051 0.055 1,682,000 0.0535 -7.14%
2022-03-11 0 0.056 0.052 0.056 0.050 0.057 4,852,000 268,940 0.0554 0.056 0.052 0.056 0.050 0.057 4,852,000 0.0554 -1.75%
2022-03-10 0 0.057 0.056 0.057 0.048 0.057 3,540,000 182,242 0.0515 0.057 0.056 0.057 0.048 0.057 3,540,000 0.0515 16.33%
2022-03-09 0 0.049 0.048 0.050 0.047 0.050 1,144,000 55,014 0.0481 0.049 0.048 0.050 0.047 0.050 1,144,000 0.0481 0.00%
2022-03-08 0 0.049 0.047 0.049 0.046 0.049 2,450,000 115,352 0.0471 0.049 0.047 0.049 0.046 0.049 2,450,000 0.0471 0.00%
2022-03-07 0 0.049 0.048 0.050 0.048 0.050 3,838,000 186,988 0.0487 0.049 0.048 0.050 0.048 0.050 3,838,000 0.0487 -2.00%
2022-03-04 0 0.050 0.049 0.050 0.048 0.052 4,990,000 242,146 0.0485 0.050 0.049 0.050 0.048 0.052 4,990,000 0.0485 -5.66%
2022-03-03 0 0.053 0.052 0.053 0.052 0.053 1,450,000 76,364 0.0527 0.053 0.052 0.053 0.052 0.053 1,450,000 0.0527 -1.85%
2022-03-02 0 0.054 0.053 0.055 0.052 0.055 1,734,000 92,538 0.0534 0.054 0.053 0.055 0.052 0.055 1,734,000 0.0534 3.85%
2022-03-01 0 0.052 0.052 0.053 0.052 0.054 1,002,000 52,964 0.0529 0.052 0.052 0.053 0.052 0.054 1,002,000 0.0529 -3.70%
2022-02-28 0 0.054 0.053 0.054 0.053 0.057 1,048,000 56,226 0.0537 0.054 0.053 0.054 0.053 0.057 1,048,000 0.0537 -3.57%
2022-02-25 0 0.056 0.053 0.057 0.053 0.056 652,000 35,664 0.0547 0.056 0.053 0.057 0.053 0.056 652,000 0.0547 3.70%
2022-02-24 0 0.054 0.054 0.056 0.054 0.058 2,378,000 130,740 0.0550 0.054 0.054 0.056 0.054 0.058 2,378,000 0.0550 -6.90%
2022-02-23 0 0.058 0.057 0.058 0.055 0.059 624,000 36,036 0.0578 0.058 0.057 0.058 0.055 0.059 624,000 0.0578 1.75%
2022-02-22 0 0.057 0.056 0.057 0.056 0.057 1,185,806 66,890 0.0564 0.057 0.056 0.057 0.056 0.057 1,185,806 0.0564 -1.72%
2022-02-21 0 0.058 0.056 0.058 0.056 0.060 1,140,000 66,080 0.0580 0.058 0.056 0.058 0.056 0.060 1,140,000 0.0580 0.00%
2022-02-18 0 0.058 0.056 0.058 0.056 0.061 2,576,000 153,246 0.0595 0.058 0.056 0.058 0.056 0.061 2,576,000 0.0595 0.00%
2022-02-17 0 0.058 0.057 0.059 0.056 0.059 904,000 51,818 0.0573 0.058 0.057 0.059 0.056 0.059 904,000 0.0573 0.00%
2022-02-16 0 0.058 0.057 0.058 0.056 0.059 2,246,000 128,406 0.0572 0.058 0.057 0.058 0.056 0.059 2,246,000 0.0572 -1.69%
2022-02-15 0 0.059 0.056 0.059 0.054 0.059 5,240,000 297,768 0.0568 0.059 0.056 0.059 0.054 0.059 5,240,000 0.0568 0.00%
2022-02-14 0 0.059 0.058 0.059 0.058 0.064 14,810,000 896,828 0.0606 0.059 0.058 0.059 0.058 0.064 14,810,000 0.0606 3.51%
2022-02-11 0 0.057 0.057 0.058 0.056 0.059 4,866,000 281,612 0.0579 0.057 0.057 0.058 0.056 0.059 4,866,000 0.0579 1.79%
2022-02-10 0 0.056 0.055 0.056 0.055 0.058 3,382,000 190,414 0.0563 0.056 0.055 0.056 0.055 0.058 3,382,000 0.0563 -3.45%
2022-02-09 0 0.058 0.056 0.058 0.056 0.058 130,000 7,332 0.0564 0.058 0.056 0.058 0.056 0.058 130,000 0.0564 0.00%
2022-02-08 0 0.058 0.057 0.058 0.055 0.058 1,398,000 79,754 0.0570 0.058 0.057 0.058 0.055 0.058 1,398,000 0.0570 0.00%
2022-02-07 0 0.058 0.057 0.058 0.055 0.059 4,856,000 280,120 0.0577 0.058 0.057 0.058 0.055 0.059 4,856,000 0.0577 1.75%
2022-02-04 0 0.057 0.055 0.057 0.053 0.057 2,530,000 138,266 0.0547 0.057 0.055 0.057 0.053 0.057 2,530,000 0.0547 3.64%
2022-01-31 0 0.055 0.053 0.055 0.053 0.055 454,000 24,910 0.0549 0.055 0.053 0.055 0.053 0.055 454,000 0.0549 0.00%
2022-01-28 0 0.055 0.054 0.055 0.054 0.057 1,544,000 83,948 0.0544 0.055 0.054 0.055 0.054 0.057 1,544,000 0.0544 -1.79%
2022-01-27 0 0.056 0.055 0.056 0.055 0.056 3,608,000 198,494 0.0550 0.056 0.055 0.056 0.055 0.056 3,608,000 0.0550 -1.75%
2022-01-26 0 0.057 0.056 0.057 0.054 0.058 2,132,000 119,158 0.0559 0.057 0.056 0.057 0.054 0.058 2,132,000 0.0559 3.64%
2022-01-25 0 0.055 0.054 0.055 0.054 0.057 2,252,000 124,532 0.0553 0.055 0.054 0.055 0.054 0.057 2,252,000 0.0553 -5.17%
2022-01-24 0 0.058 0.056 0.058 0.055 0.061 7,660,000 435,658 0.0569 0.058 0.056 0.058 0.055 0.061 7,660,000 0.0569 -4.92%
2022-01-21 0 0.061 0.060 0.061 0.059 0.061 4,662,000 281,338 0.0603 0.061 0.060 0.061 0.059 0.061 4,662,000 0.0603 0.00%
2022-01-20 0 0.061 0.060 0.061 0.060 0.062 6,912,000 419,662 0.0607 0.061 0.060 0.061 0.060 0.062 6,912,000 0.0607 0.00%
2022-01-19 0 0.061 0.059 0.061 0.059 0.062 9,776,000 589,362 0.0603 0.061 0.059 0.061 0.059 0.062 9,776,000 0.0603 0.00%
2022-01-18 0 0.061 0.061 0.062 0.061 0.064 3,260,000 200,582 0.0615 0.061 0.061 0.062 0.061 0.064 3,260,000 0.0615 -4.69%
2022-01-17 0 0.064 0.063 0.064 0.062 0.065 6,026,000 383,652 0.0637 0.064 0.063 0.064 0.062 0.065 6,026,000 0.0637 1.59%
2022-01-14 0 0.063 0.063 0.064 0.062 0.068 5,212,000 339,824 0.0652 0.063 0.063 0.064 0.062 0.068 5,212,000 0.0652 -1.56%
2022-01-13 0 0.064 0.063 0.064 0.063 0.065 2,640,000 167,826 0.0636 0.064 0.063 0.064 0.063 0.065 2,640,000 0.0636 1.59%
2022-01-12 0 0.063 0.063 0.064 0.063 0.070 14,052,000 919,736 0.0655 0.063 0.063 0.064 0.063 0.070 14,052,000 0.0655 0.00%
2022-01-11 0 0.063 0.062 0.064 0.060 0.065 23,352,000 1,434,368 0.0614 0.063 0.062 0.064 0.060 0.065 23,352,000 0.0614 -3.08%
2022-01-10 0 0.065 0.065 0.066 0.064 0.070 14,816,000 970,242 0.0655 0.065 0.065 0.066 0.064 0.070 14,816,000 0.0655 -7.14%
2022-01-07 0 0.070 0.068 0.070 0.065 0.070 12,604,000 851,314 0.0675 0.070 0.068 0.070 0.065 0.070 12,604,000 0.0675 2.94%
2022-01-06 0 0.068 0.066 0.068 0.065 0.070 6,020,000 403,958 0.0671 0.068 0.066 0.068 0.065 0.070 6,020,000 0.0671 -2.86%
2022-01-05 0 0.070 0.068 0.070 0.068 0.080 39,300,000 2,785,652 0.0709 0.070 0.068 0.070 0.068 0.080 39,300,000 0.0709 -12.50%
2022-01-04 0 0.080 0.078 0.079 0.079 0.110 64,552,000 6,035,198 0.0935 0.080 0.078 0.079 0.079 0.110 64,552,000 0.0935 2.56%
2022-01-03 1 - - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2021-12-30 0 0.078 0.078 0.080 0.076 0.078 298,000 22,834 0.0766 0.078 0.078 0.080 0.076 0.078 298,000 0.0766 0.00%
2021-12-29 0 0.078 0.076 0.078 0.076 0.084 2,408,000 188,790 0.0784 0.078 0.076 0.078 0.076 0.084 2,408,000 0.0784 -1.27%
2021-12-28 0 0.079 0.079 0.080 0.074 0.080 1,034,000 79,624 0.0770 0.079 0.079 0.080 0.074 0.080 1,034,000 0.0770 6.76%
2021-12-24 0 0.074 0.074 0.079 0.073 0.080 226,000 17,202 0.0761 0.074 0.074 0.079 0.073 0.080 226,000 0.0761 -1.33%
2021-12-23 0 0.075 0.073 0.076 0.075 0.076 612,000 45,954 0.0751 0.075 0.073 0.076 0.075 0.076 612,000 0.0751 -1.32%
2021-12-22 0 0.076 0.075 0.078 0.075 0.079 154,000 11,888 0.0772 0.076 0.075 0.078 0.075 0.079 154,000 0.0772 -3.80%
2021-12-21 0 0.079 0.079 0.080 0.077 0.080 466,000 36,102 0.0775 0.079 0.079 0.080 0.077 0.080 466,000 0.0775 3.95%
2021-12-20 0 0.076 0.076 0.080 0.076 0.080 362,000 28,020 0.0774 0.076 0.076 0.080 0.076 0.080 362,000 0.0774 -2.56%
2021-12-17 0 0.078 0.078 0.080 0.076 0.080 558,000 43,380 0.0777 0.078 0.078 0.080 0.076 0.080 558,000 0.0777 -2.50%
2021-12-16 0 0.080 0.078 0.080 0.078 0.080 510,000 40,556 0.0795 0.080 0.078 0.080 0.078 0.080 510,000 0.0795 0.00%
2021-12-15 0 0.080 0.079 0.080 0.078 0.081 646,000 51,302 0.0794 0.080 0.079 0.080 0.078 0.081 646,000 0.0794 0.00%
2021-12-14 0 0.080 0.079 0.080 0.078 0.080 536,000 42,168 0.0787 0.080 0.079 0.080 0.078 0.080 536,000 0.0787 0.00%
2021-12-13 0 0.080 0.080 0.082 0.079 0.082 1,146,000 91,732 0.0800 0.080 0.080 0.082 0.079 0.082 1,146,000 0.0800 -2.44%
2021-12-10 0 0.082 0.080 0.082 0.080 0.083 710,000 57,180 0.0805 0.082 0.080 0.082 0.080 0.083 710,000 0.0805 -1.20%
2021-12-09 0 0.083 0.083 0.087 0.082 0.087 2,034,000 172,722 0.0849 0.083 0.083 0.087 0.082 0.087 2,034,000 0.0849 -1.19%
2021-12-08 0 0.084 0.083 0.084 0.078 0.084 2,286,000 187,800 0.0822 0.084 0.083 0.084 0.078 0.084 2,286,000 0.0822 5.00%
2021-12-07 0 0.080 0.079 0.080 0.077 0.083 1,828,000 146,304 0.0800 0.080 0.079 0.080 0.077 0.083 1,828,000 0.0800 0.00%
2021-12-06 0 0.080 0.079 0.080 0.076 0.083 1,682,000 133,802 0.0795 0.080 0.079 0.080 0.076 0.083 1,682,000 0.0795 -3.61%
2021-12-03 0 0.083 0.081 0.083 0.079 0.084 3,564,000 285,142 0.0800 0.083 0.081 0.083 0.079 0.084 3,564,000 0.0800 2.47%
2021-12-02 0 0.081 0.080 0.081 0.080 0.085 2,124,000 171,470 0.0807 0.081 0.080 0.081 0.080 0.085 2,124,000 0.0807 -4.71%
2021-12-01 0 0.085 0.081 0.083 0.081 0.085 1,436,000 120,232 0.0837 0.085 0.081 0.083 0.081 0.085 1,436,000 0.0837 2.41%
2021-11-30 0 0.083 0.080 0.083 0.080 0.083 814,000 66,232 0.0814 0.083 0.080 0.083 0.080 0.083 814,000 0.0814 0.00%
2021-11-29 0 0.083 0.080 0.083 0.080 0.083 3,658,000 297,102 0.0812 0.083 0.080 0.083 0.080 0.083 3,658,000 0.0812 0.00%
2021-11-26 0 0.083 0.083 0.085 0.083 0.086 3,390,000 282,866 0.0834 0.083 0.083 0.085 0.083 0.086 3,390,000 0.0834 -2.35%
2021-11-25 0 0.085 0.085 0.086 0.084 0.089 2,498,000 213,496 0.0855 0.085 0.085 0.086 0.084 0.089 2,498,000 0.0855 -2.30%
2021-11-24 0 0.087 0.085 0.087 0.084 0.088 2,920,000 250,148 0.0857 0.087 0.085 0.087 0.084 0.088 2,920,000 0.0857 -1.14%
2021-11-23 0 0.088 0.088 0.089 0.082 0.089 3,562,000 306,238 0.0860 0.088 0.088 0.089 0.082 0.089 3,562,000 0.0860 1.15%
2021-11-22 0 0.087 0.085 0.088 0.085 0.088 3,286,000 285,172 0.0868 0.087 0.085 0.088 0.085 0.088 3,286,000 0.0868 0.00%
2021-11-19 0 0.087 0.087 0.089 0.086 0.088 1,060,000 92,650 0.0874 0.087 0.087 0.089 0.086 0.088 1,060,000 0.0874 -2.25%
2021-11-18 0 0.089 0.089 0.091 0.087 0.090 1,408,000 124,400 0.0884 0.089 0.089 0.091 0.087 0.090 1,408,000 0.0884 -1.11%
2021-11-17 0 0.090 0.090 0.091 0.087 0.090 3,570,000 317,574 0.0890 0.090 0.090 0.091 0.087 0.090 3,570,000 0.0890 4.65%
2021-11-16 0 0.086 0.086 0.088 0.086 0.090 3,082,000 269,432 0.0874 0.086 0.086 0.088 0.086 0.090 3,082,000 0.0874 0.00%
2021-11-15 0 0.086 0.086 0.087 0.084 0.087 1,282,000 109,270 0.0852 0.086 0.086 0.087 0.084 0.087 1,282,000 0.0852 0.00%
2021-11-12 0 0.086 0.086 0.088 0.085 0.089 3,008,000 259,314 0.0862 0.086 0.086 0.088 0.085 0.089 3,008,000 0.0862 0.00%
2021-11-11 0 0.086 0.086 0.087 0.080 0.087 7,544,000 633,818 0.0840 0.086 0.086 0.087 0.080 0.087 7,544,000 0.0840 1.18%
2021-11-10 0 0.085 0.085 0.086 0.083 0.091 9,242,000 795,818 0.0861 0.085 0.085 0.086 0.083 0.091 9,242,000 0.0861 -4.49%
2021-11-09 0 0.089 0.089 0.090 0.085 0.095 32,874,000 2,883,010 0.0877 0.089 0.089 0.090 0.085 0.095 32,874,000 0.0877 -6.32%
2021-11-08 0 0.095 0.093 0.095 0.092 0.096 5,384,000 506,016 0.0940 0.095 0.093 0.095 0.092 0.096 5,384,000 0.0940 -1.04%
2021-11-05 0 0.096 0.095 0.096 0.091 0.097 3,944,000 373,996 0.0948 0.096 0.095 0.096 0.091 0.097 3,944,000 0.0948 2.13%
2021-11-04 0 0.094 0.094 0.095 0.088 0.105 43,472,000 4,031,398 0.0927 0.094 0.094 0.095 0.088 0.105 43,472,000 0.0927 -10.48%
2021-11-03 0 0.105 0.104 0.105 0.102 0.119 9,228,002 1,019,298 0.1105 0.105 0.104 0.105 0.102 0.119 9,228,002 0.1105 -12.50%
2021-11-02 0 0.120 0.119 0.122 0.119 0.126 4,026,000 487,268 0.1210 0.120 0.119 0.122 0.119 0.126 4,026,000 0.1210 0.00%
2021-11-01 0 0.120 0.120 0.123 0.120 0.124 798,000 97,360 0.1220 0.120 0.120 0.123 0.120 0.124 798,000 0.1220 0.00%
2021-10-29 0 0.120 0.118 0.120 0.117 0.121 3,604,647 454,586 0.1261 0.120 0.118 0.120 0.117 0.121 3,604,647 0.1261 1.69%
2021-10-28 0 0.118 0.118 0.120 0.118 0.124 3,504,000 420,206 0.1199 0.118 0.118 0.120 0.118 0.124 3,504,000 0.1199 -4.07%
2021-10-27 0 0.123 0.122 0.123 0.121 0.124 1,992,000 244,628 0.1228 0.123 0.122 0.123 0.121 0.124 1,992,000 0.1228 1.65%
2021-10-26 0 0.121 0.121 0.125 0.121 0.124 2,866,000 349,922 0.1221 0.121 0.121 0.125 0.121 0.124 2,866,000 0.1221 -2.42%
2021-10-25 0 0.124 0.123 0.127 0.123 0.125 2,402,000 297,606 0.1239 0.124 0.123 0.127 0.123 0.125 2,402,000 0.1239 0.81%
2021-10-22 0 0.123 0.124 0.126 0.122 0.126 962,000 118,558 0.1232 0.123 0.124 0.126 0.122 0.126 962,000 0.1232 -4.65%
2021-10-21 0 0.129 0.125 0.129 0.123 0.130 1,748,000 222,810 0.1275 0.129 0.125 0.129 0.123 0.130 1,748,000 0.1275 -0.77%
2021-10-20 0 0.130 0.129 0.130 0.120 0.132 26,686,000 3,403,692 0.1275 0.130 0.129 0.130 0.120 0.132 26,686,000 0.1275 3.17%
2021-10-19 0 0.126 0.125 0.126 0.123 0.128 2,158,000 271,036 0.1256 0.126 0.125 0.126 0.123 0.128 2,158,000 0.1256 2.44%
2021-10-18 0 0.123 0.122 0.125 0.120 0.124 3,292,000 398,808 0.1211 0.123 0.122 0.125 0.120 0.124 3,292,000 0.1211 0.82%
2021-10-15 0 0.122 0.122 0.123 0.120 0.126 2,270,000 277,452 0.1222 0.122 0.122 0.123 0.120 0.126 2,270,000 0.1222 -1.61%
2021-10-12 0 0.124 0.123 0.124 0.121 0.130 2,742,000 340,808 0.1243 0.124 0.123 0.124 0.121 0.130 2,742,000 0.1243 -1.59%
2021-10-11 0 0.126 0.126 0.131 0.126 0.128 1,836,000 232,586 0.1267 0.126 0.126 0.131 0.126 0.128 1,836,000 0.1267 -3.82%
2021-10-08 0 0.131 0.131 0.132 0.127 0.136 4,508,000 585,476 0.1299 0.131 0.131 0.132 0.127 0.136 4,508,000 0.1299 -3.68%
2021-10-07 0 0.136 0.136 0.139 0.130 0.165 47,582,000 6,954,032 0.1461 0.136 0.136 0.139 0.130 0.165 47,582,000 0.1461 0.00%
2021-10-06 1 - - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2021-09-24 0 0.136 0.136 0.138 0.136 0.141 2,596,000 361,218 0.1391 0.136 0.136 0.138 0.136 0.141 2,596,000 0.1391 0.00%
2021-09-23 0 0.136 0.136 0.139 0.129 0.151 34,876,000 4,922,866 0.1412 0.136 0.136 0.139 0.129 0.151 34,876,000 0.1412 7.09%
2021-09-21 0 0.127 0.126 0.127 0.120 0.128 1,722,000 216,740 0.1259 0.127 0.126 0.127 0.120 0.128 1,722,000 0.1259 4.96%
2021-09-20 0 0.121 0.121 0.123 0.121 0.125 1,340,000 165,204 0.1233 0.121 0.121 0.123 0.121 0.125 1,340,000 0.1233 -4.72%
2021-09-17 0 0.127 0.126 0.127 0.123 0.128 1,022,000 129,740 0.1269 0.127 0.126 0.127 0.123 0.128 1,022,000 0.1269 2.42%
2021-09-16 0 0.124 0.124 0.125 0.124 0.130 5,050,000 636,514 0.1260 0.124 0.124 0.125 0.124 0.130 5,050,000 0.1260 -4.62%
2021-09-15 0 0.130 0.130 0.132 0.129 0.135 1,816,000 238,720 0.1315 0.130 0.130 0.132 0.129 0.135 1,816,000 0.1315 -2.26%
2021-09-14 0 0.133 0.133 0.135 0.132 0.141 5,164,000 688,624 0.1334 0.133 0.133 0.135 0.132 0.141 5,164,000 0.1334 -5.67%
2021-09-13 0 0.141 0.135 0.141 0.135 0.142 3,412,000 468,004 0.1372 0.141 0.135 0.141 0.135 0.142 3,412,000 0.1372 -1.40%
2021-09-10 0 0.143 0.140 0.143 0.137 0.144 3,172,000 441,582 0.1392 0.143 0.140 0.143 0.137 0.144 3,172,000 0.1392 2.14%
2021-09-09 0 0.140 0.140 0.142 0.139 0.143 3,642,000 512,188 0.1406 0.140 0.140 0.142 0.139 0.143 3,642,000 0.1406 -2.78%
2021-09-08 0 0.144 0.144 0.148 0.142 0.151 3,488,000 509,250 0.1460 0.144 0.144 0.148 0.142 0.151 3,488,000 0.1460 -2.70%
2021-09-07 0 0.148 0.146 0.148 0.144 0.153 4,056,000 598,118 0.1475 0.148 0.146 0.148 0.144 0.153 4,056,000 0.1475 0.00%
2021-09-06 0 0.148 0.147 0.148 0.141 0.159 42,318,000 6,460,294 0.1527 0.148 0.147 0.148 0.141 0.159 42,318,000 0.1527 -3.90%
2021-09-03 0 0.154 0.151 0.154 0.146 0.163 24,346,000 3,779,262 0.1552 0.154 0.151 0.154 0.146 0.163 24,346,000 0.1552 5.48%
2021-09-02 0 0.146 0.142 0.147 0.142 0.146 1,148,000 166,874 0.1454 0.146 0.142 0.147 0.142 0.146 1,148,000 0.1454 -0.68%
2021-09-01 0 0.147 0.144 0.147 0.138 0.155 12,869,147 1,887,714 0.1467 0.147 0.144 0.147 0.138 0.155 12,869,147 0.1467 5.76%
2021-08-31 0 0.139 0.139 0.143 0.139 0.145 3,616,000 506,170 0.1400 0.139 0.139 0.143 0.139 0.145 3,616,000 0.1400 -4.14%
2021-08-30 0 0.145 0.145 0.146 0.136 0.150 7,930,000 1,131,090 0.1426 0.145 0.145 0.146 0.136 0.150 7,930,000 0.1426 0.00%
2021-08-27 0 0.145 0.140 0.145 0.136 0.152 10,118,000 1,452,274 0.1435 0.145 0.140 0.145 0.136 0.152 10,118,000 0.1435 3.57%
2021-08-26 0 0.140 0.139 0.140 0.139 0.162 16,692,000 2,412,338 0.1445 0.140 0.139 0.140 0.139 0.162 16,692,000 0.1445 -11.39%
2021-08-25 0 0.158 0.158 0.160 0.151 0.184 100,860,600 16,815,104 0.1667 0.158 0.158 0.160 0.151 0.184 100,860,600 0.1667 17.91%
2021-08-24 1 - - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2021-08-13 0 0.134 0.131 0.134 0.131 0.137 2,040,000 272,518 0.1336 0.134 0.131 0.134 0.131 0.137 2,040,000 0.1336 -2.90%
2021-08-12 0 0.138 0.133 0.138 0.132 0.138 3,010,000 409,826 0.1362 0.138 0.133 0.138 0.132 0.138 3,010,000 0.1362 2.99%
2021-08-11 0 0.134 0.132 0.134 0.129 0.138 5,338,547 716,845 0.1343 0.134 0.132 0.134 0.129 0.138 5,338,547 0.1343 2.29%
2021-08-10 0 0.131 0.129 0.131 0.125 0.132 3,864,000 491,870 0.1273 0.131 0.129 0.131 0.125 0.132 3,864,000 0.1273 -0.76%
2021-08-09 0 0.132 0.130 0.132 0.128 0.132 1,566,000 201,904 0.1289 0.132 0.130 0.132 0.128 0.132 1,566,000 0.1289 2.33%
2021-08-06 0 0.129 0.129 0.131 0.125 0.132 3,190,000 410,044 0.1285 0.129 0.129 0.131 0.125 0.132 3,190,000 0.1285 -2.27%
2021-08-05 0 0.132 0.131 0.132 0.132 0.136 1,002,000 133,310 0.1330 0.132 0.131 0.132 0.132 0.136 1,002,000 0.1330 -2.94%
2021-08-04 0 0.136 0.133 0.136 0.130 0.137 3,336,000 448,732 0.1345 0.136 0.133 0.136 0.130 0.137 3,336,000 0.1345 0.74%
2021-08-03 0 0.135 0.133 0.135 0.131 0.136 1,552,000 208,482 0.1343 0.135 0.133 0.135 0.131 0.136 1,552,000 0.1343 1.50%
2021-08-02 0 0.133 0.132 0.133 0.125 0.140 6,952,000 939,644 0.1352 0.133 0.132 0.133 0.125 0.140 6,952,000 0.1352 3.10%
2021-07-30 0 0.129 0.129 0.132 0.126 0.133 1,652,000 214,830 0.1300 0.129 0.129 0.132 0.126 0.133 1,652,000 0.1300 -5.15%
2021-07-29 0 0.136 0.131 0.137 0.129 0.137 3,756,000 496,606 0.1322 0.136 0.131 0.137 0.129 0.137 3,756,000 0.1322 3.03%
2021-07-28 0 0.132 0.131 0.135 0.127 0.135 1,824,000 239,864 0.1315 0.132 0.131 0.135 0.127 0.135 1,824,000 0.1315 4.76%
2021-07-27 0 0.126 0.125 0.127 0.125 0.137 5,996,128 774,835 0.1292 0.126 0.125 0.127 0.125 0.137 5,996,128 0.1292 -5.97%
2021-07-26 0 0.134 0.133 0.135 0.132 0.144 2,016,002 270,708 0.1343 0.134 0.133 0.135 0.132 0.144 2,016,002 0.1343 0.00%
2021-07-23 0 0.134 0.134 0.140 0.134 0.154 8,416,000 1,144,896 0.1360 0.134 0.134 0.140 0.134 0.154 8,416,000 0.1360 -9.46%
2021-07-22 0 0.148 0.147 0.148 0.132 0.148 8,884,000 1,262,330 0.1421 0.148 0.147 0.148 0.132 0.148 8,884,000 0.1421 12.98%
2021-07-21 0 0.131 0.130 0.131 0.129 0.135 3,864,000 510,312 0.1321 0.131 0.130 0.131 0.129 0.135 3,864,000 0.1321 -2.96%
2021-07-20 0 0.135 0.133 0.135 0.127 0.149 8,844,000 1,196,142 0.1352 0.135 0.133 0.135 0.127 0.149 8,844,000 0.1352 -8.16%
2021-07-19 0 0.147 0.147 0.148 0.147 0.154 3,820,000 570,778 0.1494 0.147 0.147 0.148 0.147 0.154 3,820,000 0.1494 -1.34%
2021-07-16 0 0.149 0.149 0.150 0.145 0.157 9,150,993 1,361,106 0.1487 0.149 0.149 0.150 0.145 0.157 9,150,993 0.1487 0.00%
2021-07-15 0 0.149 0.147 0.150 0.146 0.155 11,730,000 1,754,702 0.1496 0.149 0.147 0.150 0.146 0.155 11,730,000 0.1496 -3.87%
2021-07-14 0 0.155 0.153 0.155 0.153 0.164 14,778,000 2,285,260 0.1546 0.155 0.153 0.155 0.153 0.164 14,778,000 0.1546 -3.12%
2021-07-13 0 0.160 0.159 0.160 0.159 0.170 32,818,000 5,400,684 0.1646 0.160 0.159 0.160 0.159 0.170 32,818,000 0.1646 1.27%
2021-07-12 0 0.158 0.158 0.161 0.157 0.164 7,368,000 1,181,646 0.1604 0.158 0.158 0.161 0.157 0.164 7,368,000 0.1604 0.64%
2021-07-09 0 0.157 0.155 0.157 0.152 0.163 11,282,000 1,800,702 0.1596 0.157 0.155 0.157 0.152 0.163 11,282,000 0.1596 1.95%
2021-07-08 0 0.154 0.154 0.155 0.154 0.162 2,664,000 415,122 0.1558 0.154 0.154 0.155 0.154 0.162 2,664,000 0.1558 -3.75%
2021-07-07 0 0.160 0.158 0.159 0.156 0.162 3,412,000 546,076 0.1600 0.160 0.158 0.159 0.156 0.162 3,412,000 0.1600 2.56%
2021-07-06 0 0.156 0.156 0.157 0.151 0.170 28,924,000 4,525,234 0.1565 0.156 0.156 0.157 0.151 0.170 28,924,000 0.1565 -2.50%
2021-07-05 0 0.160 0.155 0.157 0.158 0.170 4,750,000 778,532 0.1639 0.160 0.155 0.157 0.158 0.170 4,750,000 0.1639 -1.84%
2021-07-02 0 0.163 0.162 0.163 0.160 0.174 5,296,000 863,708 0.1631 0.163 0.162 0.163 0.160 0.174 5,296,000 0.1631 -6.32%
2021-06-30 0 0.174 0.173 0.174 0.170 0.190 15,708,000 2,772,578 0.1765 0.174 0.173 0.174 0.170 0.190 15,708,000 0.1765 -2.79%
2021-06-29 0 0.179 0.178 0.180 0.162 0.183 26,766,000 4,692,436 0.1753 0.179 0.178 0.180 0.162 0.183 26,766,000 0.1753 11.88%
2021-06-28 0 0.160 0.160 0.162 0.160 0.168 714,000 116,280 0.1629 0.160 0.160 0.162 0.160 0.168 714,000 0.1629 0.00%
2021-06-25 0 0.160 0.155 0.160 0.152 0.163 2,516,000 398,118 0.1582 0.160 0.155 0.160 0.152 0.163 2,516,000 0.1582 5.96%
2021-06-24 0 0.151 0.151 0.157 0.151 0.163 792,000 123,308 0.1557 0.151 0.151 0.157 0.151 0.163 792,000 0.1557 -3.82%
2021-06-23 0 0.157 0.156 0.157 0.150 0.160 910,396 141,045 0.1549 0.157 0.156 0.157 0.150 0.160 910,396 0.1549 -2.48%
2021-06-22 0 0.161 0.158 0.163 0.150 0.165 6,510,900 995,744 0.1529 0.161 0.158 0.163 0.150 0.165 6,510,900 0.1529 0.00%
2021-06-21 0 0.161 0.161 0.162 0.161 0.164 2,304,000 375,804 0.1631 0.161 0.161 0.162 0.161 0.164 2,304,000 0.1631 1.26%
2021-06-18 0 0.159 0.155 0.160 0.153 0.159 1,682,000 263,184 0.1565 0.159 0.155 0.160 0.153 0.159 1,682,000 0.1565 3.92%
2021-06-17 0 0.153 0.151 0.153 0.150 0.159 3,038,000 466,544 0.1536 0.153 0.151 0.153 0.150 0.159 3,038,000 0.1536 -4.37%
2021-06-16 0 0.160 0.160 0.162 0.159 0.166 5,088,000 818,794 0.1609 0.160 0.160 0.162 0.159 0.166 5,088,000 0.1609 0.00%
2021-06-15 0 0.160 0.159 0.160 0.155 0.166 8,650,000 1,396,438 0.1614 0.160 0.159 0.160 0.155 0.166 8,650,000 0.1614 -3.03%
2021-06-11 0 0.165 0.165 0.168 0.162 0.175 5,840,000 966,994 0.1656 0.165 0.165 0.168 0.162 0.175 5,840,000 0.1656 -3.51%
2021-06-10 0 0.171 0.169 0.171 0.162 0.173 1,732,000 290,986 0.1680 0.171 0.169 0.171 0.162 0.173 1,732,000 0.1680 3.01%
2021-06-09 0 0.166 0.166 0.173 0.166 0.177 1,186,000 203,274 0.1714 0.166 0.166 0.173 0.166 0.177 1,186,000 0.1714 -0.60%
2021-06-08 0 0.167 0.166 0.167 0.166 0.180 8,532,000 1,445,198 0.1694 0.167 0.166 0.167 0.166 0.180 8,532,000 0.1694 -4.02%
2021-06-07 0 0.174 0.172 0.174 0.164 0.181 4,206,000 733,168 0.1743 0.174 0.172 0.174 0.164 0.181 4,206,000 0.1743 3.57%
2021-06-04 0 0.168 0.166 0.168 0.168 0.179 5,936,000 1,029,866 0.1735 0.168 0.166 0.168 0.168 0.179 5,936,000 0.1735 -6.15%
2021-06-03 0 0.179 0.178 0.179 0.178 0.180 572,000 102,280 0.1788 0.179 0.178 0.179 0.178 0.180 572,000 0.1788 -0.56%
2021-06-02 0 0.180 0.180 0.183 0.180 0.185 2,090,000 381,342 0.1825 0.180 0.180 0.183 0.180 0.185 2,090,000 0.1825 0.56%
2021-06-01 0 0.179 0.177 0.179 0.169 0.180 7,680,000 1,343,132 0.1749 0.179 0.177 0.179 0.169 0.180 7,680,000 0.1749 -2.19%
2021-05-31 0 0.183 0.180 0.183 0.180 0.185 1,034,000 187,428 0.1813 0.183 0.180 0.183 0.180 0.185 1,034,000 0.1813 -1.08%
2021-05-28 0 0.185 0.180 0.185 0.180 0.185 4,510,000 829,876 0.1840 0.185 0.180 0.185 0.180 0.185 4,510,000 0.1840 2.78%
2021-05-27 0 0.180 0.180 0.182 0.178 0.185 2,770,000 496,916 0.1794 0.180 0.180 0.182 0.178 0.185 2,770,000 0.1794 0.00%
2021-05-26 0 0.180 0.178 0.180 0.177 0.180 764,000 136,648 0.1789 0.180 0.178 0.180 0.177 0.180 764,000 0.1789 0.00%
2021-05-25 0 0.180 0.180 0.181 0.177 0.182 2,710,000 484,344 0.1787 0.180 0.180 0.181 0.177 0.182 2,710,000 0.1787 -1.10%
2021-05-24 0 0.182 0.180 0.182 0.179 0.184 2,350,000 423,244 0.1801 0.182 0.180 0.182 0.179 0.184 2,350,000 0.1801 -0.55%
2021-05-21 0 0.183 0.181 0.183 0.181 0.188 4,464,000 815,790 0.1827 0.183 0.181 0.183 0.181 0.188 4,464,000 0.1827 -1.61%
2021-05-20 0 0.186 0.185 0.186 0.181 0.190 7,064,000 1,302,800 0.1844 0.186 0.185 0.186 0.181 0.190 7,064,000 0.1844 1.09%
2021-05-18 0 0.184 0.183 0.184 0.182 0.185 2,082,000 381,712 0.1833 0.184 0.183 0.184 0.182 0.185 2,082,000 0.1833 -0.54%
2021-05-17 0 0.185 0.184 0.185 0.179 0.202 31,094,000 5,977,736 0.1922 0.185 0.184 0.185 0.179 0.202 31,094,000 0.1922 1.09%
2021-05-14 0 0.183 0.182 0.183 0.181 0.187 2,562,000 472,386 0.1844 0.183 0.182 0.183 0.181 0.187 2,562,000 0.1844 1.10%
2021-05-13 0 0.181 0.181 0.184 0.181 0.190 1,839,000 337,585 0.1836 0.181 0.181 0.184 0.181 0.190 1,839,000 0.1836 -4.74%
2021-05-12 0 0.190 0.184 0.190 0.184 0.191 2,348,000 440,398 0.1876 0.190 0.184 0.190 0.184 0.191 2,348,000 0.1876 2.15%
2021-05-11 0 0.186 0.186 0.192 0.183 0.193 3,438,000 644,500 0.1875 0.186 0.186 0.192 0.183 0.193 3,438,000 0.1875 -1.06%
2021-05-10 0 0.188 0.188 0.190 0.183 0.203 25,448,000 4,942,378 0.1942 0.188 0.188 0.190 0.183 0.203 25,448,000 0.1942 1.62%
2021-05-07 0 0.185 0.183 0.187 0.180 0.190 4,172,000 773,782 0.1855 0.185 0.183 0.187 0.180 0.190 4,172,000 0.1855 0.54%
2021-05-06 0 0.184 0.184 0.187 0.183 0.190 4,744,000 882,306 0.1860 0.184 0.184 0.187 0.183 0.190 4,744,000 0.1860 -3.16%
2021-05-05 0 0.190 0.188 0.190 0.186 0.202 24,184,000 4,707,560 0.1947 0.190 0.188 0.190 0.186 0.202 24,184,000 0.1947 -1.04%
2021-05-04 0 0.192 0.189 0.192 0.181 0.203 12,230,000 2,377,002 0.1944 0.192 0.189 0.192 0.181 0.203 12,230,000 0.1944 3.78%
2021-05-03 0 0.185 0.183 0.185 0.180 0.193 6,942,000 1,282,548 0.1848 0.185 0.183 0.185 0.180 0.193 6,942,000 0.1848 -1.07%
2021-04-30 0 0.187 0.188 0.189 0.185 0.193 3,944,000 743,638 0.1885 0.187 0.188 0.189 0.185 0.193 3,944,000 0.1885 -4.10%
2021-04-29 0 0.195 0.194 0.195 0.193 0.200 2,740,000 535,830 0.1956 0.195 0.194 0.195 0.193 0.200 2,740,000 0.1956 -2.01%
2021-04-28 0 0.199 0.198 0.199 0.197 0.205 3,454,000 691,660 0.2002 0.199 0.198 0.199 0.197 0.205 3,454,000 0.2002 -3.86%
2021-04-27 0 0.207 0.205 0.207 0.197 0.211 17,870,000 3,687,774 0.2064 0.207 0.205 0.207 0.197 0.211 17,870,000 0.2064 4.55%
2021-04-26 0 0.198 0.198 0.200 0.198 0.214 15,908,000 3,284,204 0.2064 0.198 0.198 0.200 0.198 0.214 15,908,000 0.2064 -4.35%
2021-04-23 0 0.207 0.207 0.209 0.176 0.219 66,862,000 13,451,196 0.2012 0.207 0.207 0.209 0.176 0.219 66,862,000 0.2012 16.29%
2021-04-22 0 0.178 0.177 0.178 0.176 0.181 6,108,000 1,089,838 0.1784 0.178 0.177 0.178 0.176 0.181 6,108,000 0.1784 -1.11%
2021-04-21 0 0.180 0.180 0.183 0.178 0.182 1,694,000 303,868 0.1794 0.180 0.180 0.183 0.178 0.182 1,694,000 0.1794 -2.70%
2021-04-20 0 0.185 0.181 0.185 0.182 0.185 1,108,000 204,048 0.1842 0.185 0.181 0.185 0.182 0.185 1,108,000 0.1842 1.65%
2021-04-19 0 0.182 0.180 0.181 0.178 0.184 3,788,000 684,828 0.1808 0.182 0.180 0.181 0.178 0.184 3,788,000 0.1808 0.55%
2021-04-16 0 0.181 0.179 0.183 0.179 0.184 4,132,000 752,784 0.1822 0.181 0.179 0.183 0.179 0.184 4,132,000 0.1822 -0.55%
2021-04-15 0 0.182 0.183 0.188 0.181 0.188 1,796,000 329,816 0.1836 0.182 0.183 0.188 0.181 0.188 1,796,000 0.1836 -0.55%
2021-04-14 0 0.183 0.183 0.184 0.181 0.190 2,092,000 387,882 0.1854 0.183 0.183 0.184 0.181 0.190 2,092,000 0.1854 -0.54%
2021-04-13 0 0.184 0.183 0.188 0.181 0.197 4,220,000 796,502 0.1887 0.184 0.183 0.188 0.181 0.197 4,220,000 0.1887 -0.54%
2021-04-12 0 0.185 0.184 0.185 0.184 0.195 5,280,000 990,654 0.1876 0.185 0.184 0.185 0.184 0.195 5,280,000 0.1876 -4.64%
2021-04-09 0 0.194 0.194 0.195 0.191 0.197 4,070,000 788,430 0.1937 0.194 0.194 0.195 0.191 0.197 4,070,000 0.1937 -0.51%
2021-04-08 0 0.195 0.195 0.196 0.195 0.203 1,056,000 207,072 0.1961 0.195 0.195 0.196 0.195 0.203 1,056,000 0.1961 -1.02%
2021-04-07 0 0.197 0.197 0.198 0.196 0.205 2,818,000 561,654 0.1993 0.197 0.197 0.198 0.196 0.205 2,818,000 0.1993 -1.50%
2021-04-01 0 0.200 0.200 0.202 0.200 0.207 4,622,000 945,264 0.2045 0.200 0.200 0.202 0.200 0.207 4,622,000 0.2045 -1.96%
2021-03-31 0 0.204 0.203 0.204 0.201 0.206 2,430,000 492,414 0.2026 0.204 0.203 0.204 0.201 0.206 2,430,000 0.2026 -0.97%
2021-03-30 0 0.206 0.206 0.208 0.201 0.211 6,626,000 1,369,290 0.2067 0.206 0.206 0.208 0.201 0.211 6,626,000 0.2067 1.98%
2021-03-29 0 0.202 0.202 0.203 0.200 0.206 792,000 159,888 0.2019 0.202 0.202 0.203 0.200 0.206 792,000 0.2019 -1.94%
2021-03-26 0 0.206 0.204 0.205 0.199 0.220 14,938,000 3,155,716 0.2113 0.206 0.204 0.205 0.199 0.220 14,938,000 0.2113 5.64%
2021-03-25 0 0.195 0.195 0.196 0.192 0.202 7,068,000 1,389,684 0.1966 0.195 0.195 0.196 0.192 0.202 7,068,000 0.1966 0.00%
2021-03-24 0 0.195 0.195 0.197 0.190 0.205 10,574,000 2,068,948 0.1957 0.195 0.195 0.197 0.190 0.205 10,574,000 0.1957 -5.34%
2021-03-23 0 0.206 0.201 0.206 0.197 0.206 6,478,000 1,310,476 0.2023 0.206 0.201 0.206 0.197 0.206 6,478,000 0.2023 -1.90%
2021-03-22 0 0.210 0.209 0.210 0.200 0.213 8,008,000 1,656,844 0.2069 0.210 0.209 0.210 0.200 0.213 8,008,000 0.2069 3.96%
2021-03-19 0 0.202 0.202 0.203 0.201 0.208 2,561,467 515,949 0.2014 0.202 0.202 0.203 0.201 0.208 2,561,467 0.2014 -0.49%
2021-03-18 0 0.203 0.203 0.205 0.203 0.205 1,626,000 332,128 0.2043 0.203 0.203 0.205 0.203 0.205 1,626,000 0.2043 -1.93%
2021-03-17 0 0.207 0.207 0.210 0.196 0.212 6,962,000 1,450,826 0.2084 0.207 0.207 0.210 0.196 0.212 6,962,000 0.2084 0.98%
2021-03-16 0 0.205 0.200 0.205 0.197 0.205 4,008,000 806,506 0.2012 0.205 0.200 0.205 0.197 0.205 4,008,000 0.2012 3.02%
2021-03-15 0 0.199 0.200 0.204 0.199 0.210 10,798,000 2,222,784 0.2059 0.199 0.200 0.204 0.199 0.210 10,798,000 0.2059 1.53%
2021-03-12 0 0.196 0.197 0.202 0.196 0.205 4,254,000 857,768 0.2016 0.196 0.197 0.202 0.196 0.205 4,254,000 0.2016 -2.00%
2021-03-11 0 0.200 0.200 0.202 0.199 0.204 5,200,000 1,052,660 0.2024 0.200 0.200 0.202 0.199 0.204 5,200,000 0.2024 0.50%
2021-03-10 0 0.199 0.199 0.200 0.194 0.209 10,553,000 2,114,447 0.2004 0.199 0.199 0.200 0.194 0.209 10,553,000 0.2004 4.19%
2021-03-09 0 0.191 0.190 0.192 0.171 0.209 12,052,000 2,329,972 0.1933 0.191 0.190 0.192 0.171 0.209 12,052,000 0.1933 0.53%
2021-03-08 0 0.190 0.189 0.190 0.180 0.220 20,818,000 4,130,956 0.1984 0.190 0.189 0.190 0.180 0.220 20,818,000 0.1984 -10.38%
2021-03-05 0 0.212 0.211 0.212 0.197 0.227 17,134,000 3,593,016 0.2097 0.212 0.211 0.212 0.197 0.227 17,134,000 0.2097 -0.47%
2021-03-04 0 0.213 0.213 0.214 0.210 0.222 16,692,000 3,576,236 0.2142 0.213 0.213 0.214 0.210 0.222 16,692,000 0.2142 -3.18%
2021-03-03 0 0.220 0.220 0.221 0.218 0.240 47,004,000 10,590,186 0.2253 0.220 0.220 0.221 0.218 0.240 47,004,000 0.2253 -3.93%
2021-03-02 0 0.229 0.228 0.229 0.225 0.240 7,162,000 1,646,234 0.2299 0.229 0.228 0.229 0.225 0.240 7,162,000 0.2299 -2.14%
2021-03-01 0 0.234 0.233 0.234 0.232 0.246 5,763,394 1,375,090 0.2386 0.234 0.233 0.234 0.232 0.246 5,763,394 0.2386 -1.68%
2021-02-26 0 0.238 0.235 0.238 0.225 0.239 17,726,000 4,127,632 0.2329 0.238 0.235 0.238 0.225 0.239 17,726,000 0.2329 -0.42%
2021-02-25 0 0.239 0.237 0.239 0.232 0.250 14,346,000 3,500,812 0.2440 0.239 0.237 0.239 0.232 0.250 14,346,000 0.2440 -2.45%
2021-02-24 0 0.245 0.242 0.245 0.220 0.250 65,958,000 15,423,152 0.2338 0.245 0.242 0.245 0.220 0.250 65,958,000 0.2338 2.94%
2021-02-23 0 0.238 0.237 0.238 0.235 0.243 10,308,000 2,465,036 0.2391 0.238 0.237 0.238 0.235 0.243 10,308,000 0.2391 0.42%
2021-02-22 0 0.237 0.236 0.237 0.230 0.255 41,506,000 9,943,374 0.2396 0.237 0.236 0.237 0.230 0.255 41,506,000 0.2396 -5.20%
2021-02-19 0 0.250 0.250 0.255 0.241 0.255 16,322,000 4,048,766 0.2481 0.250 0.250 0.255 0.241 0.255 16,322,000 0.2481 2.04%
2021-02-18 0 0.245 0.245 0.248 0.241 0.270 33,406,000 8,361,076 0.2503 0.245 0.245 0.248 0.241 0.270 33,406,000 0.2503 -9.26%
2021-02-17 0 0.270 0.265 0.270 0.247 0.280 51,124,000 13,588,938 0.2658 0.270 0.265 0.270 0.247 0.280 51,124,000 0.2658 8.00%
2021-02-16 0 0.250 0.250 0.255 0.242 0.260 33,300,000 8,356,074 0.2509 0.250 0.250 0.255 0.242 0.260 33,300,000 0.2509 3.73%
2021-02-11 0 0.241 0.240 0.241 0.236 0.245 7,367,000 1,776,081 0.2411 0.241 0.240 0.241 0.236 0.245 7,367,000 0.2411 0.42%
2021-02-10 0 0.240 0.239 0.240 0.231 0.250 19,150,000 4,636,140 0.2421 0.240 0.239 0.240 0.231 0.250 19,150,000 0.2421 -4.00%
2021-02-09 0 0.250 0.250 0.255 0.242 0.260 39,346,000 9,961,758 0.2532 0.250 0.250 0.255 0.242 0.260 39,346,000 0.2532 4.17%
2021-02-08 0 0.240 0.240 0.241 0.217 0.249 35,712,000 8,337,516 0.2335 0.240 0.240 0.241 0.217 0.249 35,712,000 0.2335 8.60%
2021-02-05 0 0.221 0.221 0.222 0.220 0.234 33,142,000 7,413,658 0.2237 0.221 0.221 0.222 0.220 0.234 33,142,000 0.2237 -3.49%
2021-02-04 0 0.229 0.229 0.230 0.225 0.239 23,060,000 5,306,900 0.2301 0.229 0.229 0.230 0.225 0.239 23,060,000 0.2301 -2.55%
2021-02-03 0 0.235 0.234 0.235 0.231 0.265 43,002,000 10,327,342 0.2402 0.235 0.234 0.235 0.231 0.265 43,002,000 0.2402 -5.62%
2021-02-02 0 0.249 0.248 0.249 0.230 0.260 63,078,000 15,690,904 0.2488 0.249 0.248 0.249 0.230 0.260 63,078,000 0.2488 9.69%
2021-02-01 0 0.227 0.225 0.227 0.221 0.241 23,992,000 5,450,776 0.2272 0.227 0.225 0.227 0.221 0.241 23,992,000 0.2272 -5.81%
2021-01-29 0 0.241 0.241 0.242 0.215 0.255 62,606,000 14,505,094 0.2317 0.241 0.241 0.242 0.215 0.255 62,606,000 0.2317 1.26%
2021-01-28 0 0.238 0.237 0.238 0.236 0.260 51,271,000 12,670,142 0.2471 0.238 0.237 0.238 0.236 0.260 51,271,000 0.2471 -10.19%
2021-01-27 0 0.265 0.260 0.265 0.240 0.315 106,886,000 29,311,028 0.2742 0.265 0.260 0.265 0.240 0.315 106,886,000 0.2742 -13.11%
2021-01-26 0 0.305 0.305 0.310 0.290 0.325 129,228,000 39,842,360 0.3083 0.305 0.305 0.310 0.290 0.325 129,228,000 0.3083 -1.61%
2021-01-25 0 0.310 0.310 0.315 0.255 0.315 283,800,000 82,549,450 0.2909 0.310 0.310 0.315 0.255 0.315 283,800,000 0.2909 21.57%
2021-01-22 0 0.255 0.250 0.255 0.213 0.290 333,650,000 86,981,996 0.2607 0.255 0.250 0.255 0.213 0.290 333,650,000 0.2607 18.06%
2021-01-21 0 0.216 0.216 0.217 0.210 0.230 32,990,000 7,231,136 0.2192 0.216 0.216 0.217 0.210 0.230 32,990,000 0.2192 -4.00%
2021-01-20 0 0.225 0.225 0.226 0.222 0.260 94,115,667 21,739,972 0.2310 0.225 0.225 0.226 0.222 0.260 94,115,667 0.2310 -8.54%
2021-01-19 0 0.246 0.246 0.247 0.204 0.246 176,808,000 40,972,722 0.2317 0.246 0.246 0.247 0.204 0.246 176,808,000 0.2317 24.87%
2021-01-18 0 0.197 0.196 0.197 0.180 0.208 25,970,400 5,091,690 0.1961 0.197 0.196 0.197 0.180 0.208 25,970,400 0.1961 8.24%
2021-01-15 0 0.182 0.181 0.182 0.176 0.194 18,400,000 3,348,730 0.1820 0.182 0.181 0.182 0.176 0.194 18,400,000 0.1820 -6.67%
2021-01-14 0 0.195 0.195 0.197 0.189 0.201 14,450,000 2,816,658 0.1949 0.195 0.195 0.197 0.189 0.201 14,450,000 0.1949 -1.02%
2021-01-13 0 0.197 0.196 0.197 0.192 0.203 7,392,000 1,456,808 0.1971 0.197 0.196 0.197 0.192 0.203 7,392,000 0.1971 -1.50%
2021-01-12 0 0.200 0.199 0.200 0.194 0.204 7,352,000 1,470,212 0.2000 0.200 0.199 0.200 0.194 0.204 7,352,000 0.2000 1.52%
2021-01-11 0 0.197 0.197 0.200 0.196 0.212 16,178,000 3,213,750 0.1986 0.197 0.197 0.200 0.196 0.212 16,178,000 0.1986 -4.37%
2021-01-08 0 0.206 0.204 0.206 0.204 0.224 34,576,000 7,181,288 0.2077 0.206 0.204 0.206 0.204 0.224 34,576,000 0.2077 -5.50%
2021-01-07 0 0.218 0.217 0.218 0.197 0.220 38,308,000 8,150,142 0.2128 0.218 0.217 0.218 0.197 0.220 38,308,000 0.2128 4.81%
2021-01-06 0 0.208 0.207 0.208 0.204 0.224 15,164,000 3,166,700 0.2088 0.208 0.207 0.208 0.204 0.224 15,164,000 0.2088 -1.42%
2021-01-05 0 0.211 0.212 0.213 0.209 0.229 42,168,000 9,080,244 0.2153 0.211 0.212 0.213 0.209 0.229 42,168,000 0.2153 -7.86%
2021-01-04 0 0.229 0.228 0.229 0.226 0.244 24,074,000 5,534,758 0.2299 0.229 0.228 0.229 0.226 0.244 24,074,000 0.2299 -3.78%
2020-12-31 0 0.238 0.236 0.238 0.233 0.246 9,136,000 2,178,182 0.2384 0.238 0.236 0.238 0.233 0.246 9,136,000 0.2384 0.85%
2020-12-30 0 0.236 0.236 0.237 0.228 0.255 16,128,107 3,812,398 0.2364 0.236 0.236 0.237 0.228 0.255 16,128,107 0.2364 -5.60%
2020-12-29 0 0.250 0.248 0.250 0.239 0.280 47,866,000 12,349,088 0.2580 0.250 0.248 0.250 0.239 0.280 47,866,000 0.2580 -3.85%
2020-12-28 0 0.260 0.260 0.265 0.235 0.265 71,333,000 17,933,391 0.2514 0.260 0.260 0.265 0.235 0.265 71,333,000 0.2514 12.55%
2020-12-24 0 0.231 0.231 0.235 0.230 0.270 77,726,000 19,473,556 0.2505 0.231 0.231 0.235 0.230 0.270 77,726,000 0.2505 -3.75%
2020-12-23 0 0.240 0.240 0.245 0.191 0.248 67,134,000 15,042,252 0.2241 0.240 0.240 0.245 0.191 0.248 67,134,000 0.2241 25.65%
2020-12-22 0 0.191 0.190 0.191 0.185 0.219 20,090,000 4,038,514 0.2010 0.191 0.190 0.191 0.185 0.219 20,090,000 0.2010 -11.57%
2020-12-21 0 0.216 0.214 0.216 0.208 0.222 9,728,000 2,082,698 0.2141 0.216 0.214 0.216 0.208 0.222 9,728,000 0.2141 0.47%
2020-12-18 0 0.215 0.215 0.217 0.209 0.228 19,344,000 4,185,126 0.2164 0.215 0.215 0.217 0.209 0.228 19,344,000 0.2164 -1.83%
2020-12-17 0 0.219 0.219 0.221 0.215 0.228 8,666,000 1,895,876 0.2188 0.219 0.219 0.221 0.215 0.228 8,666,000 0.2188 -0.45%
2020-12-16 0 0.220 0.220 0.223 0.216 0.244 45,150,000 10,376,304 0.2298 0.220 0.220 0.223 0.216 0.244 45,150,000 0.2298 -0.45%
2020-12-15 0 0.221 0.221 0.223 0.205 0.232 32,916,000 7,273,132 0.2210 0.221 0.221 0.223 0.205 0.232 32,916,000 0.2210 4.25%
2020-12-14 0 0.212 0.212 0.213 0.207 0.232 19,328,000 4,100,330 0.2121 0.212 0.212 0.213 0.207 0.232 19,328,000 0.2121 -4.50%
2020-12-11 0 0.222 0.221 0.222 0.218 0.238 14,260,000 3,185,174 0.2234 0.222 0.221 0.222 0.218 0.238 14,260,000 0.2234 3.26%
2020-12-10 0 0.215 0.214 0.215 0.212 0.226 8,238,000 1,809,220 0.2196 0.215 0.214 0.215 0.212 0.226 8,238,000 0.2196 0.00%
2020-12-09 0 0.215 0.212 0.215 0.215 0.233 15,434,000 3,403,508 0.2205 0.215 0.212 0.215 0.215 0.233 15,434,000 0.2205 -6.52%
2020-12-08 0 0.230 0.228 0.231 0.220 0.255 20,868,000 4,829,998 0.2315 0.230 0.228 0.231 0.220 0.255 20,868,000 0.2315 -6.12%
2020-12-07 0 0.245 0.245 0.247 0.207 0.255 68,234,000 16,121,094 0.2363 0.245 0.245 0.247 0.207 0.255 68,234,000 0.2363 15.02%
2020-12-04 0 0.213 0.210 0.212 0.201 0.238 30,171,900 6,412,554 0.2125 0.213 0.210 0.212 0.201 0.238 30,171,900 0.2125 -6.17%
2020-12-03 0 0.227 0.227 0.233 0.222 0.260 18,375,470 4,374,424 0.2381 0.227 0.227 0.233 0.222 0.260 18,375,470 0.2381 -8.84%
2020-12-02 0 0.249 0.248 0.249 0.240 0.270 21,726,000 5,557,534 0.2558 0.249 0.248 0.249 0.240 0.270 21,726,000 0.2558 -0.40%
2020-12-01 0 0.250 0.250 0.255 0.243 0.270 25,912,544 6,587,122 0.2542 0.250 0.250 0.255 0.243 0.270 25,912,544 0.2542 -3.85%
2020-11-30 0 0.260 0.255 0.260 0.229 0.280 71,306,000 18,107,548 0.2539 0.260 0.255 0.260 0.229 0.280 71,306,000 0.2539 10.64%
2020-11-27 0 0.235 0.234 0.235 0.206 0.265 90,195,633 21,869,017 0.2425 0.235 0.234 0.235 0.206 0.265 90,195,633 0.2425 4.44%
2020-11-26 0 0.225 0.225 0.229 0.209 0.280 90,030,579 21,133,253 0.2347 0.225 0.225 0.229 0.209 0.280 90,030,579 0.2347 -11.76%
2020-11-25 0 0.255 0.255 0.260 0.215 0.385 331,051,900 94,891,863 0.2866 0.255 0.255 0.260 0.215 0.385 331,051,900 0.2866 30.10%
2020-11-24 0 0.196 0.195 0.196 0.115 0.215 306,477,133 55,381,116 0.1807 0.196 0.195 0.196 0.115 0.215 306,477,133 0.1807 73.45%
2020-11-23 0 0.113 0.110 0.113 0.107 0.113 8,730,000 954,582 0.1093 0.113 0.110 0.113 0.107 0.113 8,730,000 0.1093 11.88%
2020-11-20 0 0.101 0.100 0.101 0.100 0.105 1,460,000 147,654 0.1011 0.101 0.100 0.101 0.100 0.105 1,460,000 0.1011 -3.81%
2020-11-19 0 0.105 0.105 0.107 0.105 0.107 200,000 21,360 0.1068 0.105 0.105 0.107 0.105 0.107 200,000 0.1068 -1.87%
2020-11-18 0 0.107 0.105 0.107 0.105 0.107 256,000 27,138 0.1060 0.107 0.105 0.107 0.105 0.107 256,000 0.1060 1.90%
2020-11-17 0 0.105 0.105 0.106 0.105 0.107 274,000 28,796 0.1051 0.105 0.105 0.106 0.105 0.107 274,000 0.1051 0.00%
2020-11-16 0 0.105 0.103 0.105 0.104 0.107 1,034,000 107,560 0.1040 0.105 0.103 0.105 0.104 0.107 1,034,000 0.1040 -0.94%
2020-11-13 0 0.106 0.102 0.107 0.101 0.107 1,480,000 156,458 0.1057 0.106 0.102 0.107 0.101 0.107 1,480,000 0.1057 3.92%
2020-11-12 0 0.102 0.100 0.102 0.102 0.107 122,000 12,454 0.1021 0.102 0.100 0.102 0.102 0.107 122,000 0.1021 0.00%
2020-11-11 0 0.102 0.101 0.102 0.100 0.105 1,290,000 130,824 0.1014 0.102 0.101 0.102 0.100 0.105 1,290,000 0.1014 -1.92%
2020-11-10 0 0.104 0.101 0.104 0.102 0.105 156,000 16,076 0.1031 0.104 0.101 0.104 0.102 0.105 156,000 0.1031 -1.89%
2020-11-09 0 0.106 0.106 0.107 0.100 0.108 4,580,000 481,820 0.1052 0.106 0.106 0.107 0.100 0.108 4,580,000 0.1052 0.00%
2020-11-06 0 0.106 0.104 0.106 0.104 0.110 794,000 84,150 0.1060 0.106 0.104 0.106 0.104 0.110 794,000 0.1060 -3.64%
2020-11-05 0 0.110 0.106 0.110 0.105 0.110 2,452,000 265,780 0.1084 0.110 0.106 0.110 0.105 0.110 2,452,000 0.1084 1.85%
2020-11-04 0 0.108 0.106 0.108 0.105 0.110 92,000 9,786 0.1064 0.108 0.106 0.108 0.105 0.110 92,000 0.1064 0.00%
2020-11-03 0 0.108 0.105 0.108 0.105 0.109 450,000 47,718 0.1060 0.108 0.105 0.108 0.105 0.109 450,000 0.1060 1.89%
2020-11-02 0 0.106 0.106 0.109 0.106 0.110 170,000 18,182 0.1070 0.106 0.106 0.109 0.106 0.110 170,000 0.1070 0.00%
2020-10-30 0 0.106 0.105 0.106 0.104 0.110 5,254,000 561,846 0.1069 0.106 0.105 0.106 0.104 0.110 5,254,000 0.1069 0.00%
2020-10-29 0 0.106 0.105 0.106 0.104 0.109 748,000 79,682 0.1065 0.106 0.105 0.106 0.104 0.109 748,000 0.1065 0.95%
2020-10-28 0 0.105 0.105 0.106 0.103 0.110 2,130,000 229,684 0.1078 0.105 0.105 0.106 0.103 0.110 2,130,000 0.1078 0.96%
2020-10-27 0 0.104 0.103 0.104 0.102 0.107 968,000 100,806 0.1041 0.104 0.103 0.104 0.102 0.107 968,000 0.1041 -3.70%
2020-10-23 0 0.108 0.107 0.108 0.104 0.108 3,406,000 361,182 0.1060 0.108 0.107 0.108 0.104 0.108 3,406,000 0.1060 0.00%
2020-10-22 0 0.108 0.104 0.108 0.103 0.109 394,000 40,832 0.1036 0.108 0.104 0.108 0.103 0.109 394,000 0.1036 1.89%
2020-10-21 0 0.106 0.103 0.107 0.101 0.109 1,264,000 132,614 0.1049 0.106 0.103 0.107 0.101 0.109 1,264,000 0.1049 -0.93%
2020-10-20 0 0.107 0.105 0.107 0.105 0.108 968,000 103,382 0.1068 0.107 0.105 0.107 0.105 0.108 968,000 0.1068 0.00%
2020-10-19 0 0.107 0.107 0.109 0.105 0.110 922,000 99,214 0.1076 0.107 0.107 0.109 0.105 0.110 922,000 0.1076 0.94%
2020-10-16 0 0.106 0.106 0.109 0.106 0.114 2,154,000 237,580 0.1103 0.106 0.106 0.109 0.106 0.114 2,154,000 0.1103 -1.85%
2020-10-15 0 0.108 0.108 0.112 0.108 0.113 2,142,000 234,888 0.1097 0.108 0.108 0.112 0.108 0.113 2,142,000 0.1097 -5.26%
2020-10-14 0 0.114 0.112 0.115 0.110 0.115 3,898,000 443,102 0.1137 0.114 0.112 0.115 0.110 0.115 3,898,000 0.1137 0.88%
2020-10-12 0 0.113 0.110 0.113 0.109 0.115 3,082,000 344,368 0.1117 0.113 0.110 0.113 0.109 0.115 3,082,000 0.1117 5.61%
2020-10-09 0 0.107 0.107 0.109 0.107 0.119 3,596,000 400,394 0.1113 0.107 0.107 0.109 0.107 0.119 3,596,000 0.1113 -4.46%
2020-10-08 0 0.112 0.111 0.113 0.102 0.118 19,918,000 2,195,334 0.1102 0.112 0.111 0.113 0.102 0.118 19,918,000 0.1102 9.80%
2020-10-07 0 0.102 0.101 0.103 0.096 0.105 4,390,000 442,096 0.1007 0.102 0.101 0.103 0.096 0.105 4,390,000 0.1007 2.00%
2020-10-06 0 0.100 0.100 0.106 0.098 0.120 20,826,000 2,302,852 0.1106 0.100 0.100 0.106 0.098 0.120 20,826,000 0.1106 0.00%
2020-10-05 0 0.100 0.100 0.104 0.100 0.105 832,000 85,736 0.1030 0.100 0.100 0.104 0.100 0.105 832,000 0.1030 -3.85%
2020-09-30 0 0.104 0.101 0.105 0.102 0.105 1,020,000 106,170 0.1041 0.104 0.101 0.105 0.102 0.105 1,020,000 0.1041 0.97%
2020-09-29 0 0.103 0.100 0.103 0.102 0.105 1,984,000 203,678 0.1027 0.103 0.100 0.103 0.102 0.105 1,984,000 0.1027 0.98%
2020-09-28 0 0.102 0.099 0.104 0.099 0.105 752,000 75,966 0.1010 0.102 0.099 0.104 0.099 0.105 752,000 0.1010 2.00%
2020-09-25 0 0.100 0.100 0.101 0.099 0.103 2,258,000 224,964 0.0996 0.100 0.100 0.101 0.099 0.103 2,258,000 0.0996 0.00%
2020-09-24 0 0.100 0.100 0.101 0.099 0.110 8,698,000 894,222 0.1028 0.100 0.100 0.101 0.099 0.110 8,698,000 0.1028 0.00%
2020-09-23 0 0.100 0.099 0.100 0.099 0.100 1,640,000 162,900 0.0993 0.100 0.099 0.100 0.099 0.100 1,640,000 0.0993 1.01%
2020-09-22 0 0.099 0.099 0.100 0.099 0.105 620,000 62,464 0.1007 0.099 0.099 0.100 0.099 0.105 620,000 0.1007 -2.94%
2020-09-21 0 0.102 0.099 0.102 0.099 0.104 2,128,000 216,790 0.1019 0.102 0.099 0.102 0.099 0.104 2,128,000 0.1019 -0.97%
2020-09-18 0 0.103 0.103 0.104 0.099 0.105 6,836,000 696,086 0.1018 0.103 0.103 0.104 0.099 0.105 6,836,000 0.1018 4.04%
2020-09-17 0 0.099 0.099 0.101 0.099 0.102 902,000 89,862 0.0996 0.099 0.099 0.101 0.099 0.102 902,000 0.0996 0.00%
2020-09-16 0 0.099 0.099 0.102 0.097 0.102 792,000 78,250 0.0988 0.099 0.099 0.102 0.097 0.102 792,000 0.0988 -2.94%
2020-09-15 0 0.102 0.099 0.102 0.095 0.102 2,114,000 206,758 0.0978 0.102 0.099 0.102 0.095 0.102 2,114,000 0.0978 -0.97%
2020-09-14 0 0.103 0.100 0.103 0.096 0.106 216,000 22,030 0.1020 0.103 0.100 0.103 0.096 0.106 216,000 0.1020 3.00%
2020-09-11 0 0.100 0.097 0.100 0.097 0.100 102,000 9,912 0.0972 0.100 0.097 0.100 0.097 0.100 102,000 0.0972 2.04%
2020-09-10 0 0.098 0.098 0.100 0.098 0.100 1,668,000 166,172 0.0996 0.098 0.098 0.100 0.098 0.100 1,668,000 0.0996 2.08%
2020-09-09 0 0.096 0.095 0.097 0.090 0.118 15,404,000 1,615,220 0.1049 0.096 0.095 0.097 0.090 0.118 15,404,000 0.1049 1.05%
2020-09-08 0 0.095 0.089 0.095 0.086 0.095 2,784,000 254,854 0.0915 0.095 0.089 0.095 0.086 0.095 2,784,000 0.0915 5.56%
2020-09-07 0 0.090 0.090 0.094 0.088 0.090 582,000 52,004 0.0894 0.090 0.090 0.094 0.088 0.090 582,000 0.0894 2.27%
2020-09-04 0 0.088 0.088 0.090 0.088 0.097 3,980,000 356,776 0.0896 0.088 0.088 0.090 0.088 0.097 3,980,000 0.0896 -3.30%
2020-09-03 0 0.091 0.091 0.093 0.090 0.094 768,000 71,036 0.0925 0.091 0.091 0.093 0.090 0.094 768,000 0.0925 -3.19%
2020-09-02 0 0.094 0.094 0.096 0.094 0.100 1,400,000 135,696 0.0969 0.094 0.094 0.096 0.094 0.100 1,400,000 0.0969 -6.00%
2020-09-01 0 0.100 0.100 0.101 0.096 0.106 4,178,000 415,958 0.0996 0.100 0.100 0.101 0.096 0.106 4,178,000 0.0996 -2.91%
2020-08-31 0 0.103 0.103 0.108 0.102 0.109 1,288,000 134,900 0.1047 0.103 0.103 0.108 0.102 0.109 1,288,000 0.1047 -1.90%
2020-08-28 0 0.105 0.105 0.108 0.103 0.107 1,250,000 131,402 0.1051 0.105 0.105 0.108 0.103 0.107 1,250,000 0.1051 -1.87%
2020-08-27 0 0.107 0.104 0.107 0.103 0.120 11,648,000 1,257,288 0.1079 0.107 0.104 0.107 0.103 0.120 11,648,000 0.1079 5.94%
2020-08-26 0 0.101 0.101 0.104 0.101 0.107 2,680,000 273,848 0.1022 0.101 0.101 0.104 0.101 0.107 2,680,000 0.1022 -3.81%
2020-08-25 0 0.105 0.103 0.105 0.103 0.108 2,992,000 313,334 0.1047 0.105 0.103 0.105 0.103 0.108 2,992,000 0.1047 -2.78%
2020-08-24 0 0.108 0.106 0.108 0.100 0.111 8,670,000 922,140 0.1064 0.108 0.106 0.108 0.100 0.111 8,670,000 0.1064 6.93%
2020-08-21 0 0.101 0.101 0.103 0.101 0.104 84,000 8,520 0.1014 0.101 0.101 0.103 0.101 0.104 84,000 0.1014 -1.94%
2020-08-20 0 0.103 0.102 0.103 0.103 0.109 1,986,000 210,746 0.1061 0.103 0.102 0.103 0.103 0.109 1,986,000 0.1061 3.00%
2020-08-19 0 0.100 0.099 0.102 0.099 0.103 452,000 45,078 0.0997 0.100 0.099 0.102 0.099 0.103 452,000 0.0997 -0.99%
2020-08-18 0 0.101 0.100 0.101 0.100 0.104 1,804,000 182,984 0.1014 0.101 0.100 0.101 0.100 0.104 1,804,000 0.1014 -0.98%
2020-08-17 0 0.102 0.100 0.102 0.099 0.102 658,000 66,146 0.1005 0.102 0.100 0.102 0.099 0.102 658,000 0.1005 2.00%
2020-08-14 0 0.100 0.100 0.104 0.098 0.105 5,516,000 555,696 0.1007 0.100 0.100 0.104 0.098 0.105 5,516,000 0.1007 -5.66%
2020-08-13 0 0.106 0.103 0.106 0.103 0.110 3,270,000 349,668 0.1069 0.106 0.103 0.106 0.103 0.110 3,270,000 0.1069 0.95%
2020-08-12 0 0.105 0.104 0.106 0.103 0.116 5,666,000 613,212 0.1082 0.105 0.104 0.106 0.103 0.116 5,666,000 0.1082 -5.41%
2020-08-11 0 0.111 0.108 0.111 0.098 0.124 31,730,000 3,414,312 0.1076 0.111 0.108 0.111 0.098 0.124 31,730,000 0.1076 16.84%
2020-08-10 0 0.095 0.095 0.097 0.095 0.103 1,008,000 97,916 0.0971 0.095 0.095 0.097 0.095 0.103 1,008,000 0.0971 -4.04%
2020-08-07 0 0.099 0.095 0.099 0.093 0.103 4,656,000 455,528 0.0978 0.099 0.095 0.099 0.093 0.103 4,656,000 0.0978 -3.88%
2020-08-06 0 0.103 0.101 0.103 0.093 0.115 21,730,000 2,295,404 0.1056 0.103 0.101 0.103 0.093 0.115 21,730,000 0.1056 8.42%
2020-08-05 0 0.095 0.095 0.099 0.091 0.103 1,034,000 97,266 0.0941 0.095 0.095 0.099 0.091 0.103 1,034,000 0.0941 1.06%
2020-08-04 0 0.094 0.093 0.099 0.091 0.100 872,000 84,542 0.0970 0.094 0.093 0.099 0.091 0.100 872,000 0.0970 -3.09%
2020-08-03 0 0.097 0.097 0.099 0.097 0.102 3,088,000 306,406 0.0992 0.097 0.097 0.099 0.097 0.102 3,088,000 0.0992 -2.02%
2020-07-31 0 0.099 0.095 0.099 0.093 0.105 1,677,300 167,824 0.1001 0.099 0.095 0.099 0.093 0.105 1,677,300 0.1001 0.00%
2020-07-30 0 0.099 0.098 0.103 0.087 0.120 17,626,000 1,820,598 0.1033 0.099 0.098 0.103 0.087 0.120 17,626,000 0.1033 12.50%
2020-07-29 0 0.088 0.085 0.088 0.086 0.092 500,000 44,018 0.0880 0.088 0.085 0.088 0.086 0.092 500,000 0.0880 2.33%
2020-07-28 0 0.086 0.086 0.087 0.085 0.090 6,752,000 602,378 0.0892 0.086 0.086 0.087 0.085 0.090 6,752,000 0.0892 2.38%
2020-07-27 0 0.084 0.084 0.085 0.084 0.089 2,324,000 197,306 0.0849 0.084 0.084 0.085 0.084 0.089 2,324,000 0.0849 -6.67%
2020-07-24 0 0.090 0.090 0.091 0.088 0.092 1,858,000 167,192 0.0900 0.090 0.090 0.091 0.088 0.092 1,858,000 0.0900 -2.17%
2020-07-23 0 0.092 0.089 0.092 0.087 0.095 7,164,000 661,580 0.0923 0.092 0.089 0.092 0.087 0.095 7,164,000 0.0923 4.55%
2020-07-22 0 0.088 0.088 0.090 0.088 0.095 1,456,000 131,780 0.0905 0.088 0.088 0.090 0.088 0.095 1,456,000 0.0905 -9.28%
2020-07-21 0 0.097 0.094 0.097 0.086 0.104 3,680,000 359,688 0.0977 0.097 0.094 0.097 0.086 0.104 3,680,000 0.0977 10.23%
2020-07-20 0 0.088 0.088 0.090 0.083 0.092 774,000 69,188 0.0894 0.088 0.088 0.090 0.083 0.092 774,000 0.0894 -1.12%
2020-07-17 0 0.089 0.084 0.089 0.081 0.090 4,554,000 388,596 0.0853 0.089 0.084 0.089 0.081 0.090 4,554,000 0.0853 0.00%
2020-07-16 0 0.089 0.089 0.090 0.088 0.097 4,722,000 437,322 0.0926 0.089 0.089 0.090 0.088 0.097 4,722,000 0.0926 -5.32%
2020-07-15 0 0.094 0.094 0.098 0.094 0.096 1,974,000 187,488 0.0950 0.094 0.094 0.098 0.094 0.096 1,974,000 0.0950 -3.09%
2020-07-14 0 0.097 0.096 0.099 0.096 0.100 2,182,000 211,406 0.0969 0.097 0.096 0.099 0.096 0.100 2,182,000 0.0969 -2.02%
2020-07-13 0 0.099 0.099 0.101 0.093 0.101 6,736,000 659,732 0.0979 0.099 0.099 0.101 0.093 0.101 6,736,000 0.0979 -1.98%
2020-07-10 0 0.101 0.101 0.104 0.100 0.105 6,900,000 700,006 0.1015 0.101 0.101 0.104 0.100 0.105 6,900,000 0.1015 -1.94%
2020-07-09 0 0.103 0.102 0.104 0.100 0.108 9,420,000 974,972 0.1035 0.103 0.102 0.104 0.100 0.108 9,420,000 0.1035 3.00%
2020-07-08 0 0.100 0.094 0.100 0.087 0.100 3,502,000 322,502 0.0921 0.100 0.094 0.100 0.087 0.100 3,502,000 0.0921 14.94%
2020-07-07 0 0.087 0.088 0.093 0.080 0.122 40,582,000 3,944,616 0.0972 0.087 0.088 0.093 0.080 0.122 40,582,000 0.0972 4.82%
2020-07-06 0 0.083 0.081 0.083 0.079 0.084 4,152,000 340,584 0.0820 0.083 0.081 0.083 0.079 0.084 4,152,000 0.0820 5.06%
2020-07-03 0 0.079 0.077 0.079 0.077 0.084 10,456,000 839,170 0.0803 0.079 0.077 0.079 0.077 0.084 10,456,000 0.0803 2.60%
2020-07-02 0 0.077 0.074 0.078 0.074 0.084 6,462,000 517,064 0.0800 0.077 0.074 0.078 0.074 0.084 6,462,000 0.0800 4.05%
2020-06-30 0 0.074 0.069 0.074 0.066 0.079 1,452,000 106,410 0.0733 0.074 0.069 0.074 0.066 0.079 1,452,000 0.0733 1.37%
2020-06-29 0 0.073 0.071 0.074 0.070 0.074 1,452,000 105,292 0.0725 0.073 0.071 0.074 0.070 0.074 1,452,000 0.0725 2.82%
2020-06-26 0 0.071 0.071 0.073 0.070 0.075 644,000 46,864 0.0728 0.071 0.071 0.073 0.070 0.075 644,000 0.0728 1.43%
2020-06-24 0 0.070 0.070 0.073 0.068 0.073 4,782,000 335,796 0.0702 0.070 0.070 0.073 0.068 0.073 4,782,000 0.0702 -4.11%
2020-06-23 0 0.073 0.072 0.075 0.069 0.090 11,208,000 870,826 0.0777 0.073 0.072 0.075 0.069 0.090 11,208,000 0.0777 12.31%
2020-06-22 0 0.065 0.065 0.069 0.065 0.069 76,000 5,044 0.0664 0.065 0.065 0.069 0.065 0.069 76,000 0.0664 0.00%
2020-06-19 0 0.065 0.064 0.067 0.064 0.069 320,000 20,884 0.0653 0.065 0.064 0.067 0.064 0.069 320,000 0.0653 -4.41%
2020-06-18 0 0.068 0.066 0.069 0.066 0.069 428,000 29,098 0.0680 0.068 0.066 0.069 0.066 0.069 428,000 0.0680 0.00%
2020-06-17 0 0.068 0.067 0.069 0.063 0.069 3,140,000 208,764 0.0665 0.068 0.067 0.069 0.063 0.069 3,140,000 0.0665 1.49%
2020-06-16 0 0.067 0.067 0.070 0.063 0.074 2,376,000 163,394 0.0688 0.067 0.067 0.070 0.063 0.074 2,376,000 0.0688 4.69%
2020-06-15 0 0.064 0.064 0.066 0.064 0.066 164,000 10,514 0.0641 0.064 0.064 0.066 0.064 0.066 164,000 0.0641 -3.03%
2020-06-12 0 0.066 0.065 0.066 0.062 0.066 228,000 14,480 0.0635 0.066 0.065 0.066 0.062 0.066 228,000 0.0635 0.00%
2020-06-11 0 0.066 0.064 0.066 0.064 0.067 2,438,000 158,126 0.0649 0.066 0.064 0.066 0.064 0.067 2,438,000 0.0649 1.54%
2020-06-10 0 0.065 0.064 0.065 0.064 0.068 936,000 61,402 0.0656 0.065 0.064 0.065 0.064 0.068 936,000 0.0656 -7.14%
2020-06-09 0 0.070 0.066 0.070 0.065 0.073 3,070,000 212,442 0.0692 0.070 0.066 0.070 0.065 0.073 3,070,000 0.0692 7.69%
2020-06-08 0 0.065 0.064 0.065 0.063 0.066 3,046,000 197,246 0.0648 0.065 0.064 0.065 0.063 0.066 3,046,000 0.0648 -5.80%
2020-06-05 0 0.069 0.068 0.069 0.065 0.069 440,000 29,060 0.0660 0.069 0.068 0.069 0.065 0.069 440,000 0.0660 6.15%
2020-06-04 0 0.065 0.063 0.065 0.064 0.066 40,000 2,580 0.0645 0.065 0.063 0.065 0.064 0.066 40,000 0.0645 -1.52%
2020-06-03 0 0.066 0.062 0.070 0.062 0.067 856,000 55,836 0.0652 0.066 0.062 0.070 0.062 0.067 856,000 0.0652 4.76%
2020-06-02 0 0.063 0.063 0.065 0.062 0.065 830,000 52,338 0.0631 0.063 0.063 0.065 0.062 0.065 830,000 0.0631 -4.55%
2020-06-01 0 0.066 0.066 0.069 0.065 0.066 200,000 13,100 0.0655 0.066 0.066 0.069 0.065 0.066 200,000 0.0655 0.00%
2020-05-29 0 0.066 0.065 0.070 0.066 0.071 1,978,000 137,278 0.0694 0.066 0.065 0.070 0.066 0.071 1,978,000 0.0694 0.00%
2020-05-28 0 0.066 0.064 0.067 0.064 0.067 860,000 56,208 0.0654 0.066 0.064 0.067 0.064 0.067 860,000 0.0654 -1.49%
2020-05-27 0 0.067 0.066 0.067 0.066 0.067 694,000 46,022 0.0663 0.067 0.066 0.067 0.066 0.067 694,000 0.0663 -1.47%
2020-05-26 0 0.068 0.068 0.071 0.066 0.072 1,642,000 114,554 0.0698 0.068 0.068 0.071 0.066 0.072 1,642,000 0.0698 -1.45%
2020-05-25 0 0.069 0.067 0.069 0.069 0.072 130,000 8,954 0.0689 0.069 0.067 0.069 0.069 0.072 130,000 0.0689 1.47%
2020-05-22 0 0.068 0.066 0.069 0.066 0.070 486,000 32,504 0.0669 0.068 0.066 0.069 0.066 0.070 486,000 0.0669 -2.86%
2020-05-21 0 0.070 0.068 0.071 0.068 0.070 2,612,000 181,386 0.0694 0.070 0.068 0.071 0.068 0.070 2,612,000 0.0694 0.00%
2020-05-20 0 0.070 0.067 0.073 0.068 0.073 2,548,000 178,524 0.0701 0.070 0.067 0.073 0.068 0.073 2,548,000 0.0701 1.45%
2020-05-19 0 0.069 0.069 0.070 0.067 0.072 2,520,000 175,522 0.0697 0.069 0.069 0.070 0.067 0.072 2,520,000 0.0697 -4.17%
2020-05-18 0 0.072 0.072 0.076 0.068 0.071 2,740,000 193,770 0.0707 0.072 0.072 0.076 0.068 0.071 2,740,000 0.0707 1.41%
2020-05-15 0 0.071 0.071 0.072 0.070 0.072 324,000 22,840 0.0705 0.071 0.071 0.072 0.070 0.072 324,000 0.0705 0.00%
2020-05-14 0 0.071 0.071 0.072 0.071 0.078 376,000 26,882 0.0715 0.071 0.071 0.072 0.071 0.078 376,000 0.0715 -4.05%
2020-05-13 0 0.074 0.073 0.074 0.074 0.074 766,000 56,684 0.0740 0.074 0.073 0.074 0.074 0.074 766,000 0.0740 -3.90%
2020-05-12 0 0.077 0.074 0.079 0.073 0.079 378,000 29,342 0.0776 0.077 0.074 0.079 0.073 0.079 378,000 0.0776 2.67%
2020-05-11 0 0.075 0.074 0.077 0.073 0.077 2,186,000 164,904 0.0754 0.075 0.074 0.077 0.073 0.077 2,186,000 0.0754 -2.60%
2020-05-08 0 0.077 0.074 0.078 0.074 0.078 1,858,000 141,242 0.0760 0.077 0.074 0.078 0.074 0.078 1,858,000 0.0760 4.05%
2020-05-07 0 0.074 0.073 0.074 0.073 0.076 12,000 896 0.0747 0.074 0.073 0.074 0.073 0.076 12,000 0.0747 -2.63%
2020-05-06 0 0.076 0.075 0.078 0.075 0.076 424,000 32,038 0.0756 0.076 0.075 0.078 0.075 0.076 424,000 0.0756 -2.56%
2020-05-05 0 0.078 0.075 0.079 0.078 0.082 392,000 31,354 0.0800 0.078 0.075 0.079 0.078 0.082 392,000 0.0800 0.00%
2020-05-04 0 0.078 0.075 0.079 0.075 0.080 444,000 34,846 0.0785 0.078 0.075 0.079 0.075 0.080 444,000 0.0785 4.00%
2020-04-29 0 0.075 0.075 0.077 0.075 0.079 194,000 14,900 0.0768 0.075 0.075 0.077 0.075 0.079 194,000 0.0768 -2.60%
2020-04-28 0 0.077 0.077 0.078 0.076 0.077 510,000 39,040 0.0765 0.077 0.077 0.078 0.076 0.077 510,000 0.0765 -1.28%
2020-04-27 0 0.078 0.076 0.078 0.075 0.090 80,000 6,248 0.0781 0.078 0.076 0.078 0.075 0.090 80,000 0.0781 2.63%
2020-04-24 0 0.076 0.076 0.078 0.076 0.082 398,000 30,732 0.0772 0.076 0.076 0.078 0.076 0.082 398,000 0.0772 -5.00%
2020-04-23 0 0.080 0.079 0.080 0.077 0.083 604,000 48,158 0.0797 0.080 0.079 0.080 0.077 0.083 604,000 0.0797 0.00%
2020-04-22 0 0.080 0.078 0.080 0.075 0.080 1,714,000 134,220 0.0783 0.080 0.078 0.080 0.075 0.080 1,714,000 0.0783 1.27%
2020-04-21 0 0.079 0.077 0.079 0.076 0.081 2,036,000 157,758 0.0775 0.079 0.077 0.079 0.076 0.081 2,036,000 0.0775 0.00%
2020-04-20 0 0.079 0.079 0.080 0.077 0.080 3,372,000 263,164 0.0780 0.079 0.079 0.080 0.077 0.080 3,372,000 0.0780 -1.25%
2020-04-17 0 0.080 0.079 0.082 0.079 0.087 6,286,000 512,288 0.0815 0.080 0.079 0.082 0.079 0.087 6,286,000 0.0815 0.00%
2020-04-16 0 0.080 0.079 0.080 0.077 0.090 15,538,000 1,292,126 0.0832 0.080 0.079 0.080 0.077 0.090 15,538,000 0.0832 -2.44%
2020-04-15 0 0.082 0.080 0.082 0.077 0.083 1,992,000 161,730 0.0812 0.082 0.080 0.082 0.077 0.083 1,992,000 0.0812 5.13%
2020-04-14 0 0.078 0.078 0.079 0.073 0.079 1,758,000 135,866 0.0773 0.078 0.078 0.079 0.073 0.079 1,758,000 0.0773 0.00%
2020-04-09 0 0.078 0.078 0.079 0.076 0.082 1,556,000 122,324 0.0786 0.078 0.078 0.079 0.076 0.082 1,556,000 0.0786 0.00%
2020-04-08 0 0.078 0.077 0.078 0.066 0.085 11,694,000 863,774 0.0739 0.078 0.077 0.078 0.066 0.085 11,694,000 0.0739 -8.24%
2020-04-07 0 0.085 0.084 0.085 0.064 0.130 10,678,000 908,700 0.0851 0.085 0.084 0.085 0.064 0.130 10,678,000 0.0851 32.81%
2020-04-06 0 0.064 0.066 0.069 0.063 0.069 778,000 51,056 0.0656 0.064 0.066 0.069 0.063 0.069 778,000 0.0656 -3.03%
2020-04-03 0 0.066 0.065 0.067 0.066 0.069 1,302,000 86,822 0.0667 0.066 0.065 0.067 0.066 0.069 1,302,000 0.0667 -4.35%
2020-04-02 0 0.069 0.067 0.069 0.066 0.070 290,000 19,818 0.0683 0.069 0.067 0.069 0.066 0.070 290,000 0.0683 0.00%
2020-04-01 0 0.069 0.068 0.069 0.066 0.074 2,218,000 153,570 0.0692 0.069 0.068 0.069 0.066 0.074 2,218,000 0.0692 -8.00%
2020-03-31 0 0.075 0.070 0.075 0.070 0.079 1,934,000 143,984 0.0744 0.075 0.070 0.075 0.070 0.079 1,934,000 0.0744 1.35%
2020-03-30 0 0.074 0.071 0.075 0.070 0.081 4,026,000 286,162 0.0711 0.074 0.071 0.075 0.070 0.081 4,026,000 0.0711 5.71%
2020-03-27 0 0.070 0.069 0.070 0.062 0.088 5,588,000 388,694 0.0696 0.070 0.069 0.070 0.062 0.088 5,588,000 0.0696 7.69%
2020-03-26 0 0.065 0.063 0.065 0.063 0.065 2,384,000 152,380 0.0639 0.065 0.063 0.065 0.063 0.065 2,384,000 0.0639 0.00%
2020-03-25 0 0.065 0.064 0.065 0.063 0.066 5,034,000 322,632 0.0641 0.065 0.064 0.065 0.063 0.066 5,034,000 0.0641 0.00%
2020-03-24 0 0.065 0.065 0.066 0.061 0.071 2,048,000 136,864 0.0668 0.065 0.065 0.066 0.061 0.071 2,048,000 0.0668 3.17%
2020-03-23 0 0.063 0.063 0.066 0.061 0.066 4,074,000 260,446 0.0639 0.063 0.063 0.066 0.061 0.066 4,074,000 0.0639 -8.70%
2020-03-20 0 0.069 0.070 0.072 0.060 0.088 33,318,000 2,249,034 0.0675 0.069 0.070 0.072 0.060 0.088 33,318,000 0.0675 -14.81%
2020-03-19 0 0.081 0.079 0.081 0.061 0.087 12,036,000 863,094 0.0717 0.081 0.079 0.081 0.061 0.087 12,036,000 0.0717 -8.99%
2020-03-18 0 0.089 0.077 0.085 0.089 0.115 1,152,000 107,392 0.0932 0.089 0.077 0.085 0.089 0.115 1,152,000 0.0932 -9.18%
2020-03-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2020-03-13 0 0.098 0.098 0.100 0.092 0.100 1,902,000 185,448 0.0975 0.098 0.098 0.100 0.092 0.100 1,902,000 0.0975 -2.97%
2020-03-12 0 0.101 0.101 0.102 0.098 0.105 3,456,000 349,614 0.1012 0.101 0.101 0.102 0.098 0.105 3,456,000 0.1012 -6.48%
2020-03-11 0 0.108 0.105 0.108 0.105 0.111 832,000 89,444 0.1075 0.108 0.105 0.108 0.105 0.111 832,000 0.1075 2.86%
2020-03-10 0 0.105 0.105 0.108 0.104 0.111 442,000 46,948 0.1062 0.105 0.105 0.108 0.104 0.111 442,000 0.1062 -3.67%
2020-03-09 0 0.109 0.105 0.109 0.100 0.114 2,580,000 275,510 0.1068 0.109 0.105 0.109 0.100 0.114 2,580,000 0.1068 -4.39%
2020-03-06 0 0.114 0.114 0.121 0.110 0.116 1,926,000 216,386 0.1123 0.114 0.114 0.121 0.110 0.116 1,926,000 0.1123 -1.72%
2020-03-05 0 0.116 0.113 0.116 0.110 0.118 1,060,000 120,692 0.1139 0.116 0.113 0.116 0.110 0.118 1,060,000 0.1139 2.65%
2020-03-04 0 0.113 0.113 0.115 0.112 0.115 572,000 64,304 0.1124 0.113 0.113 0.115 0.112 0.115 572,000 0.1124 0.89%
2020-03-03 0 0.112 0.112 0.114 0.111 0.119 1,368,000 156,624 0.1145 0.112 0.112 0.114 0.111 0.119 1,368,000 0.1145 -4.27%
2020-03-02 0 0.117 0.113 0.117 0.114 0.117 424,000 48,486 0.1144 0.117 0.113 0.117 0.114 0.117 424,000 0.1144 3.54%
2020-02-28 0 0.113 0.111 0.113 0.113 0.122 890,000 105,134 0.1181 0.113 0.111 0.113 0.113 0.122 890,000 0.1181 -5.83%
2020-02-27 0 0.120 0.116 0.120 0.116 0.123 616,000 73,958 0.1201 0.120 0.116 0.120 0.116 0.123 616,000 0.1201 0.84%
2020-02-26 0 0.119 0.119 0.121 0.113 0.123 1,172,000 137,562 0.1174 0.119 0.119 0.121 0.113 0.123 1,172,000 0.1174 1.71%
2020-02-25 0 0.117 0.120 0.121 0.114 0.125 2,342,000 278,946 0.1191 0.117 0.120 0.121 0.114 0.125 2,342,000 0.1191 -7.14%
2020-02-24 0 0.126 0.126 0.129 0.126 0.131 2,062,000 267,140 0.1296 0.126 0.126 0.129 0.126 0.131 2,062,000 0.1296 -3.82%
2020-02-21 0 0.131 0.127 0.130 0.126 0.133 3,792,000 480,818 0.1268 0.131 0.127 0.130 0.126 0.133 3,792,000 0.1268 0.77%
2020-02-20 0 0.130 0.128 0.130 0.130 0.134 2,560,000 335,696 0.1311 0.130 0.128 0.130 0.130 0.134 2,560,000 0.1311 -1.52%
2020-02-19 0 0.132 0.131 0.132 0.131 0.140 6,022,000 797,198 0.1324 0.132 0.131 0.132 0.131 0.140 6,022,000 0.1324 3.12%
2020-02-18 0 0.128 0.128 0.130 0.128 0.133 1,806,000 233,592 0.1293 0.128 0.128 0.130 0.128 0.133 1,806,000 0.1293 -1.54%
2020-02-17 0 0.130 0.128 0.130 0.125 0.143 15,590,000 2,104,534 0.1350 0.130 0.128 0.130 0.125 0.143 15,590,000 0.1350 4.00%
2020-02-14 0 0.125 0.125 0.127 0.122 0.132 3,396,000 430,842 0.1269 0.125 0.125 0.127 0.122 0.132 3,396,000 0.1269 0.00%
2020-02-13 0 0.125 0.125 0.129 0.125 0.146 16,244,000 2,168,098 0.1335 0.125 0.125 0.129 0.125 0.146 16,244,000 0.1335 -11.35%
2020-02-12 0 0.141 0.137 0.141 0.115 0.145 40,068,000 5,324,200 0.1329 0.141 0.137 0.141 0.115 0.145 40,068,000 0.1329 22.61%
2020-02-11 0 0.115 0.113 0.115 0.106 0.123 8,348,000 951,830 0.1140 0.115 0.113 0.115 0.106 0.123 8,348,000 0.1140 8.49%
2020-02-10 0 0.106 0.106 0.107 0.102 0.109 5,295,265 557,333 0.1053 0.106 0.106 0.107 0.102 0.109 5,295,265 0.1053 -1.85%
2020-02-07 0 0.108 0.108 0.110 0.104 0.111 6,928,000 746,484 0.1077 0.108 0.108 0.110 0.104 0.111 6,928,000 0.1077 0.93%
2020-02-06 0 0.107 0.104 0.106 0.102 0.111 3,760,000 391,742 0.1042 0.107 0.104 0.106 0.102 0.111 3,760,000 0.1042 3.88%
2020-02-05 0 0.103 0.102 0.104 0.100 0.112 916,000 95,550 0.1043 0.103 0.102 0.104 0.100 0.112 916,000 0.1043 -0.96%
2020-02-04 0 0.104 0.103 0.112 0.100 0.105 2,244,000 231,204 0.1030 0.104 0.103 0.112 0.100 0.105 2,244,000 0.1030 -5.45%
2020-02-03 0 0.110 0.101 0.109 0.096 0.110 2,568,000 259,670 0.1011 0.110 0.101 0.109 0.096 0.110 2,568,000 0.1011 5.77%
2020-01-31 0 0.104 0.101 0.104 0.100 0.104 1,056,000 106,990 0.1013 0.104 0.101 0.104 0.100 0.104 1,056,000 0.1013 2.97%
2020-01-30 0 0.101 0.101 0.102 0.100 0.106 1,516,000 154,394 0.1018 0.101 0.101 0.102 0.100 0.106 1,516,000 0.1018 -0.98%
2020-01-29 0 0.102 0.103 0.105 0.102 0.110 5,016,000 523,536 0.1044 0.102 0.103 0.105 0.102 0.110 5,016,000 0.1044 -8.11%
2020-01-24 0 0.111 0.105 0.112 0.100 0.111 224,000 24,336 0.1086 0.111 0.105 0.112 0.100 0.111 224,000 0.1086 -0.89%
2020-01-23 0 0.112 0.109 0.112 0.109 0.113 300,000 32,930 0.1098 0.112 0.109 0.112 0.109 0.113 300,000 0.1098 0.90%
2020-01-22 0 0.111 0.111 0.113 0.109 0.113 366,000 40,486 0.1106 0.111 0.111 0.113 0.109 0.113 366,000 0.1106 0.91%
2020-01-21 0 0.110 0.110 0.114 0.109 0.119 2,326,000 261,892 0.1126 0.110 0.110 0.114 0.109 0.119 2,326,000 0.1126 -3.51%
2020-01-20 0 0.114 0.110 0.114 0.108 0.119 1,394,000 154,940 0.1111 0.114 0.110 0.114 0.108 0.119 1,394,000 0.1111 -0.87%
2020-01-17 0 0.115 0.113 0.116 0.111 0.116 544,000 61,574 0.1132 0.115 0.113 0.116 0.111 0.116 544,000 0.1132 -1.71%
2020-01-16 0 0.117 0.116 0.118 0.115 0.123 1,080,000 125,582 0.1163 0.117 0.116 0.118 0.115 0.123 1,080,000 0.1163 -3.31%
2020-01-15 0 0.121 0.119 0.121 0.116 0.125 4,768,000 567,724 0.1191 0.121 0.119 0.121 0.116 0.125 4,768,000 0.1191 -3.97%
2020-01-14 0 0.126 0.123 0.126 0.107 0.139 10,390,000 1,233,250 0.1187 0.126 0.123 0.126 0.107 0.139 10,390,000 0.1187 17.76%
2020-01-13 0 0.107 0.105 0.107 0.105 0.109 2,218,000 239,576 0.1080 0.107 0.105 0.107 0.105 0.109 2,218,000 0.1080 -0.93%
2020-01-10 0 0.108 0.106 0.109 0.105 0.110 452,000 48,574 0.1075 0.108 0.106 0.109 0.105 0.110 452,000 0.1075 -2.70%
2020-01-09 0 0.111 0.108 0.111 0.105 0.111 3,182,000 344,842 0.1084 0.111 0.108 0.111 0.105 0.111 3,182,000 0.1084 5.71%
2020-01-08 0 0.105 0.105 0.108 0.105 0.114 3,442,000 372,072 0.1081 0.105 0.105 0.108 0.105 0.114 3,442,000 0.1081 -4.55%
2020-01-07 0 0.110 0.106 0.111 0.102 0.115 4,536,000 491,326 0.1083 0.110 0.106 0.111 0.102 0.115 4,536,000 0.1083 -5.17%
2020-01-06 0 0.116 0.113 0.116 0.113 0.119 562,000 65,134 0.1159 0.116 0.113 0.116 0.113 0.119 562,000 0.1159 -0.85%
2020-01-03 0 0.117 0.116 0.117 0.113 0.119 3,440,000 398,108 0.1157 0.117 0.116 0.117 0.113 0.119 3,440,000 0.1157 2.63%
2020-01-02 0 0.114 0.114 0.116 0.112 0.122 19,046,000 2,239,562 0.1176 0.114 0.114 0.116 0.112 0.122 19,046,000 0.1176 -2.56%
2019-12-31 0 0.117 0.116 0.117 0.113 0.118 1,362,000 158,156 0.1161 0.117 0.116 0.117 0.113 0.118 1,362,000 0.1161 4.46%
2019-12-30 0 0.112 0.112 0.113 0.109 0.119 4,734,000 532,290 0.1124 0.112 0.112 0.113 0.109 0.119 4,734,000 0.1124 0.00%
2019-12-27 0 0.112 0.112 0.114 0.110 0.123 11,528,000 1,321,004 0.1146 0.112 0.112 0.114 0.110 0.123 11,528,000 0.1146 -1.75%
2019-12-24 0 0.114 0.115 0.117 0.114 0.122 2,824,000 330,452 0.1170 0.114 0.115 0.117 0.114 0.122 2,824,000 0.1170 -3.39%
2019-12-23 0 0.118 0.118 0.123 0.113 0.128 8,416,000 1,007,908 0.1198 0.118 0.118 0.123 0.113 0.128 8,416,000 0.1198 -6.35%
2019-12-20 0 0.126 0.123 0.126 0.123 0.130 964,000 121,192 0.1257 0.126 0.123 0.126 0.123 0.130 964,000 0.1257 -0.79%
2019-12-19 0 0.127 0.127 0.128 0.121 0.129 1,428,000 179,734 0.1259 0.127 0.127 0.128 0.121 0.129 1,428,000 0.1259 2.42%
2019-12-18 0 0.124 0.123 0.125 0.120 0.129 1,074,000 130,778 0.1218 0.124 0.123 0.125 0.120 0.129 1,074,000 0.1218 -2.36%
2019-12-17 0 0.127 0.125 0.127 0.120 0.128 2,110,000 260,270 0.1234 0.127 0.125 0.127 0.120 0.128 2,110,000 0.1234 3.25%
2019-12-16 0 0.123 0.122 0.124 0.118 0.136 10,928,477 1,348,544 0.1234 0.123 0.122 0.124 0.118 0.136 10,928,477 0.1234 -6.11%
2019-12-13 0 0.131 0.130 0.131 0.128 0.138 5,010,000 654,402 0.1306 0.131 0.130 0.131 0.128 0.138 5,010,000 0.1306 -0.76%
2019-12-12 0 0.132 0.132 0.135 0.131 0.146 5,288,000 719,664 0.1361 0.132 0.132 0.135 0.131 0.146 5,288,000 0.1361 0.76%
2019-12-11 0 0.131 0.131 0.134 0.129 0.158 9,392,000 1,325,788 0.1412 0.131 0.131 0.134 0.129 0.158 9,392,000 0.1412 -2.96%
2019-12-10 0 0.135 0.134 0.135 0.130 0.144 1,039,000 139,981 0.1347 0.135 0.134 0.135 0.130 0.144 1,039,000 0.1347 -2.17%
2019-12-09 0 0.138 0.138 0.140 0.138 0.152 1,086,000 158,752 0.1462 0.138 0.138 0.140 0.138 0.152 1,086,000 0.1462 -2.13%
2019-12-06 0 0.141 0.136 0.141 0.134 0.146 528,000 73,934 0.1400 0.141 0.136 0.141 0.134 0.146 528,000 0.1400 1.44%
2019-12-05 0 0.139 0.132 0.140 0.128 0.142 3,092,000 409,536 0.1325 0.139 0.132 0.140 0.128 0.142 3,092,000 0.1325 -3.47%
2019-12-04 0 0.144 0.132 0.144 0.125 0.149 1,106,000 153,490 0.1388 0.144 0.132 0.144 0.125 0.149 1,106,000 0.1388 -3.36%
2019-12-03 0 0.149 0.140 0.149 0.135 0.149 632,000 89,738 0.1420 0.149 0.140 0.149 0.135 0.149 632,000 0.1420 0.00%
2019-12-02 0 0.149 0.149 0.150 0.144 0.156 3,112,000 473,568 0.1522 0.149 0.149 0.150 0.144 0.156 3,112,000 0.1522 -4.49%
2019-11-29 0 0.156 0.156 0.163 0.153 0.169 918,000 148,472 0.1617 0.156 0.156 0.163 0.153 0.169 918,000 0.1617 -4.29%
2019-11-28 0 0.163 0.163 0.168 0.159 0.180 1,828,000 313,270 0.1714 0.163 0.163 0.168 0.159 0.180 1,828,000 0.1714 -5.78%
2019-11-27 0 0.173 0.163 0.173 0.156 0.175 3,644,000 595,238 0.1633 0.173 0.163 0.173 0.156 0.175 3,644,000 0.1633 -0.57%
2019-11-26 0 0.174 0.173 0.174 0.173 0.250 27,270,000 5,491,754 0.2014 0.174 0.173 0.174 0.173 0.250 27,270,000 0.2014 -2.25%
2019-11-25 1 - - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2019-11-15 0 0.178 0.174 0.178 0.177 0.180 470,000 83,552 0.1778 0.178 0.174 0.178 0.177 0.180 470,000 0.1778 1.71%
2019-11-14 0 0.175 0.175 0.178 0.174 0.179 1,346,000 238,360 0.1771 0.175 0.175 0.178 0.174 0.179 1,346,000 0.1771 -2.78%
2019-11-13 0 0.180 0.178 0.180 0.177 0.181 742,000 132,604 0.1787 0.180 0.178 0.180 0.177 0.181 742,000 0.1787 0.00%
2019-11-12 0 0.180 0.179 0.180 0.177 0.186 962,000 172,378 0.1792 0.180 0.179 0.180 0.177 0.186 962,000 0.1792 0.56%
2019-11-11 0 0.179 0.179 0.182 0.179 0.184 954,000 172,660 0.1810 0.179 0.179 0.182 0.179 0.184 954,000 0.1810 -1.10%
2019-11-08 0 0.181 0.181 0.189 0.180 0.189 1,860,000 340,472 0.1830 0.181 0.181 0.189 0.180 0.189 1,860,000 0.1830 -1.09%
2019-11-07 0 0.183 0.181 0.189 0.179 0.189 2,222,000 404,168 0.1819 0.183 0.181 0.189 0.179 0.189 2,222,000 0.1819 0.00%
2019-11-06 0 0.183 0.181 0.184 0.181 0.187 1,506,000 276,370 0.1835 0.183 0.181 0.184 0.181 0.187 1,506,000 0.1835 -4.69%
2019-11-05 0 0.192 0.186 0.194 0.185 0.195 1,382,000 262,980 0.1903 0.192 0.186 0.194 0.185 0.195 1,382,000 0.1903 6.67%
2019-11-04 0 0.180 0.180 0.189 0.180 0.194 994,000 186,128 0.1873 0.180 0.180 0.189 0.180 0.194 994,000 0.1873 -4.26%
2019-11-01 0 0.188 0.187 0.191 0.183 0.200 3,052,000 576,024 0.1887 0.188 0.187 0.191 0.183 0.200 3,052,000 0.1887 -4.08%
2019-10-31 0 0.196 0.193 0.197 0.191 0.198 138,000 26,920 0.1951 0.196 0.193 0.197 0.191 0.198 138,000 0.1951 2.62%
2019-10-30 0 0.191 0.191 0.197 0.190 0.199 226,000 43,460 0.1923 0.191 0.191 0.197 0.190 0.199 226,000 0.1923 -2.05%
2019-10-29 0 0.195 0.195 0.199 0.194 0.207 744,000 147,182 0.1978 0.195 0.195 0.199 0.194 0.207 744,000 0.1978 -2.50%
2019-10-28 0 0.200 0.196 0.200 0.190 0.200 366,000 70,944 0.1938 0.200 0.196 0.200 0.190 0.200 366,000 0.1938 1.52%
2019-10-25 0 0.197 0.192 0.198 0.190 0.197 314,000 61,470 0.1958 0.197 0.192 0.198 0.190 0.197 314,000 0.1958 2.60%
2019-10-24 0 0.192 0.192 0.200 0.192 0.199 70,000 13,556 0.1937 0.192 0.192 0.200 0.192 0.199 70,000 0.1937 -4.00%
2019-10-23 0 0.200 0.192 0.200 0.192 0.200 300,000 59,708 0.1990 0.200 0.192 0.200 0.192 0.200 300,000 0.1990 0.00%
2019-10-22 0 0.200 0.190 0.200 0.200 0.207 220,000 44,168 0.2008 0.200 0.190 0.200 0.200 0.207 220,000 0.2008 -3.38%
2019-10-21 0 0.207 0.200 0.207 0.200 0.209 238,000 48,850 0.2053 0.207 0.200 0.207 0.200 0.209 238,000 0.2053 2.48%
2019-10-18 0 0.202 0.202 0.204 0.200 0.210 810,000 164,768 0.2034 0.202 0.202 0.204 0.200 0.210 810,000 0.2034 -0.49%
2019-10-17 0 0.203 0.203 0.208 0.202 0.209 556,000 114,408 0.2058 0.203 0.203 0.208 0.202 0.209 556,000 0.2058 -0.98%
2019-10-16 0 0.205 0.205 0.209 0.205 0.210 786,000 162,718 0.2070 0.205 0.205 0.209 0.205 0.210 786,000 0.2070 -0.97%
2019-10-15 0 0.207 0.206 0.207 0.202 0.208 1,958,000 403,380 0.2060 0.207 0.206 0.207 0.202 0.208 1,958,000 0.2060 1.47%
2019-10-14 0 0.204 0.200 0.207 0.189 0.210 2,094,000 420,508 0.2008 0.204 0.200 0.207 0.189 0.210 2,094,000 0.2008 7.37%
2019-10-11 0 0.190 0.192 0.196 0.184 0.197 3,050,000 577,070 0.1892 0.190 0.192 0.196 0.184 0.197 3,050,000 0.1892 -3.55%
2019-10-10 0 0.197 0.197 0.200 0.190 0.199 1,095,931 214,648 0.1959 0.197 0.197 0.200 0.190 0.199 1,095,931 0.1959 3.68%
2019-10-09 0 0.190 0.189 0.199 0.188 0.200 1,880,000 366,210 0.1948 0.190 0.189 0.199 0.188 0.200 1,880,000 0.1948 -2.56%
2019-10-08 0 0.195 0.195 0.200 0.195 0.209 1,326,000 264,608 0.1996 0.195 0.195 0.200 0.195 0.209 1,326,000 0.1996 -2.01%
2019-10-04 0 0.199 0.199 0.210 0.199 0.201 836,000 166,404 0.1990 0.199 0.199 0.210 0.199 0.201 836,000 0.1990 -0.50%
2019-10-03 0 0.200 0.199 0.209 0.199 0.202 534,000 106,778 0.2000 0.200 0.199 0.209 0.199 0.202 534,000 0.2000 0.00%
2019-10-02 0 0.200 0.200 0.202 0.200 0.203 386,000 77,902 0.2018 0.200 0.200 0.202 0.200 0.203 386,000 0.2018 0.00%
2019-09-30 0 0.200 0.200 0.203 0.197 0.206 124,000 24,794 0.2000 0.200 0.200 0.203 0.197 0.206 124,000 0.2000 -1.48%
2019-09-27 0 0.203 0.201 0.205 0.200 0.205 308,000 62,618 0.2033 0.203 0.201 0.205 0.200 0.205 308,000 0.2033 -0.49%
2019-09-26 0 0.204 0.204 0.205 0.200 0.210 2,442,000 491,778 0.2014 0.204 0.204 0.205 0.200 0.210 2,442,000 0.2014 -2.86%
2019-09-25 0 0.210 0.207 0.210 0.207 0.220 540,000 113,590 0.2104 0.210 0.207 0.210 0.207 0.220 540,000 0.2104 -4.98%
2019-09-24 0 0.221 0.220 0.221 0.211 0.222 644,000 138,956 0.2158 0.221 0.220 0.221 0.211 0.222 644,000 0.2158 0.45%
2019-09-23 0 0.220 0.215 0.220 0.212 0.223 312,000 68,024 0.2180 0.220 0.215 0.220 0.212 0.223 312,000 0.2180 2.33%
2019-09-20 0 0.215 0.211 0.215 0.212 0.223 306,000 66,554 0.2175 0.215 0.211 0.215 0.212 0.223 306,000 0.2175 -0.92%
2019-09-19 0 0.217 0.219 0.221 0.210 0.221 898,000 190,616 0.2123 0.217 0.219 0.221 0.210 0.221 898,000 0.2123 -0.91%
2019-09-18 0 0.219 0.218 0.220 0.213 0.223 722,000 156,284 0.2165 0.219 0.218 0.220 0.213 0.223 722,000 0.2165 -0.45%
2019-09-17 0 0.220 0.216 0.220 0.211 0.225 370,000 81,286 0.2197 0.220 0.216 0.220 0.211 0.225 370,000 0.2197 0.00%
2019-09-16 0 0.220 0.212 0.225 0.206 0.227 1,746,000 371,700 0.2129 0.220 0.212 0.225 0.206 0.227 1,746,000 0.2129 3.77%
2019-09-13 0 0.212 0.211 0.214 0.202 0.215 1,342,000 282,906 0.2108 0.212 0.211 0.214 0.202 0.215 1,342,000 0.2108 0.00%
2019-09-12 0 0.212 0.205 0.213 0.205 0.214 2,192,000 461,358 0.2105 0.212 0.205 0.213 0.205 0.214 2,192,000 0.2105 3.92%
2019-09-11 0 0.204 0.203 0.204 0.200 0.208 752,000 153,398 0.2040 0.204 0.203 0.204 0.200 0.208 752,000 0.2040 -0.49%
2019-09-10 0 0.205 0.192 0.205 0.200 0.206 946,000 191,974 0.2029 0.205 0.192 0.205 0.200 0.206 946,000 0.2029 1.49%
2019-09-09 0 0.202 0.201 0.202 0.201 0.208 680,000 137,440 0.2021 0.202 0.201 0.202 0.201 0.208 680,000 0.2021 -0.49%
2019-09-06 0 0.203 0.202 0.204 0.200 0.204 438,000 88,562 0.2022 0.203 0.202 0.204 0.200 0.204 438,000 0.2022 -1.46%
2019-09-05 0 0.206 0.200 0.207 0.200 0.208 446,000 90,556 0.2030 0.206 0.200 0.207 0.200 0.208 446,000 0.2030 3.00%
2019-09-04 0 0.200 0.200 0.202 0.199 0.209 840,000 170,582 0.2031 0.200 0.200 0.202 0.199 0.209 840,000 0.2031 0.00%
2019-09-03 0 0.200 0.200 0.207 0.199 0.212 1,392,000 279,764 0.2010 0.200 0.200 0.207 0.199 0.212 1,392,000 0.2010 0.00%
2019-09-02 0 0.200 0.189 0.203 0.199 0.210 256,000 51,448 0.2010 0.200 0.189 0.203 0.199 0.210 256,000 0.2010 0.50%
2019-08-30 0 0.199 0.199 0.204 0.199 0.215 1,244,000 257,026 0.2066 0.199 0.199 0.204 0.199 0.215 1,244,000 0.2066 0.00%
2019-08-29 0 0.199 0.199 0.206 0.197 0.212 486,000 98,376 0.2024 0.199 0.199 0.206 0.197 0.212 486,000 0.2024 1.02%
2019-08-28 0 0.197 0.197 0.207 0.197 0.214 2,026,000 407,490 0.2011 0.197 0.197 0.207 0.197 0.214 2,026,000 0.2011 -8.37%
2019-08-27 0 0.215 0.210 0.215 0.205 0.219 2,402,000 504,204 0.2099 0.215 0.210 0.215 0.205 0.219 2,402,000 0.2099 6.44%
2019-08-26 0 0.202 0.202 0.205 0.200 0.206 2,012,000 407,652 0.2026 0.202 0.202 0.205 0.200 0.206 2,012,000 0.2026 -2.88%
2019-08-23 0 0.208 0.208 0.210 0.200 0.222 12,086,000 2,520,658 0.2086 0.208 0.208 0.210 0.200 0.222 12,086,000 0.2086 -5.02%
2019-08-22 0 0.219 0.210 0.219 0.201 0.223 1,130,000 245,884 0.2176 0.219 0.210 0.219 0.201 0.223 1,130,000 0.2176 3.30%
2019-08-21 0 0.212 0.202 0.212 0.190 0.224 2,160,000 453,062 0.2098 0.212 0.202 0.212 0.190 0.224 2,160,000 0.2098 -2.30%
2019-08-20 0 0.217 0.215 0.218 0.213 0.222 556,000 121,198 0.2180 0.217 0.215 0.218 0.213 0.222 556,000 0.2180 -2.25%
2019-08-19 0 0.222 0.218 0.222 0.199 0.228 4,971,495 1,009,572 0.2031 0.222 0.218 0.222 0.199 0.228 4,971,495 0.2031 11.56%
2019-08-16 0 0.199 0.199 0.201 0.196 0.201 1,302,000 259,574 0.1994 0.199 0.199 0.201 0.196 0.201 1,302,000 0.1994 -0.50%
2019-08-15 0 0.200 0.198 0.201 0.192 0.202 1,736,000 347,028 0.1999 0.200 0.198 0.201 0.192 0.202 1,736,000 0.1999 0.50%
2019-08-14 0 0.199 0.197 0.202 0.188 0.245 11,578,000 2,374,906 0.2051 0.199 0.197 0.202 0.188 0.245 11,578,000 0.2051 -11.56%
2019-08-13 0 0.225 0.225 0.231 0.221 0.270 8,244,000 1,992,258 0.2417 0.225 0.225 0.231 0.221 0.270 8,244,000 0.2417 -16.67%
2019-08-12 0 0.270 0.270 0.275 0.265 0.280 5,988,000 1,638,840 0.2737 0.270 0.270 0.275 0.265 0.280 5,988,000 0.2737 -5.26%
2019-08-09 0 0.285 0.280 0.290 0.280 0.295 1,454,000 419,110 0.2882 0.285 0.280 0.290 0.280 0.295 1,454,000 0.2882 -1.72%
2019-08-08 0 0.290 0.280 0.290 0.280 0.300 6,556,000 1,873,430 0.2858 0.290 0.280 0.290 0.280 0.300 6,556,000 0.2858 1.75%
2019-08-07 0 0.285 0.285 0.290 0.275 0.295 3,424,000 985,980 0.2880 0.285 0.285 0.290 0.275 0.295 3,424,000 0.2880 -1.72%
2019-08-06 0 0.290 0.290 0.295 0.285 0.295 5,246,000 1,522,990 0.2903 0.290 0.290 0.295 0.285 0.295 5,246,000 0.2903 -3.33%
2019-08-05 0 0.300 0.295 0.300 0.290 0.305 11,208,000 3,336,970 0.2977 0.300 0.295 0.300 0.290 0.305 11,208,000 0.2977 0.00%
2019-08-02 0 0.300 0.295 0.305 0.290 0.310 5,236,000 1,571,290 0.3001 0.300 0.295 0.305 0.290 0.310 5,236,000 0.3001 -1.64%
2019-08-01 0 0.305 0.300 0.305 0.300 0.310 3,766,850 1,141,758 0.3031 0.305 0.300 0.305 0.300 0.310 3,766,850 0.3031 0.00%
2019-07-31 0 0.305 0.300 0.305 0.305 0.310 98,000 29,900 0.3051 0.305 0.300 0.305 0.305 0.310 98,000 0.3051 0.00%
2019-07-30 0 0.305 0.300 0.305 0.290 0.310 5,640,000 1,694,860 0.3005 0.305 0.300 0.305 0.290 0.310 5,640,000 0.3005 1.67%
2019-07-29 0 0.300 0.290 0.300 0.290 0.305 5,194,000 1,556,790 0.2997 0.300 0.290 0.300 0.290 0.305 5,194,000 0.2997 0.00%
2019-07-26 0 0.300 0.295 0.300 0.295 0.300 714,000 211,880 0.2968 0.300 0.295 0.300 0.295 0.300 714,000 0.2968 0.00%
2019-07-25 0 0.300 0.295 0.300 0.290 0.300 4,746,000 1,409,330 0.2970 0.300 0.295 0.300 0.290 0.300 4,746,000 0.2970 3.45%
2019-07-24 0 0.290 0.290 0.295 0.290 0.305 8,964,000 2,622,140 0.2925 0.290 0.290 0.295 0.290 0.305 8,964,000 0.2925 -4.92%
2019-07-23 0 0.305 0.295 0.305 0.290 0.310 14,180,000 4,219,170 0.2975 0.305 0.295 0.305 0.290 0.310 14,180,000 0.2975 3.39%
2019-07-22 0 0.295 0.290 0.295 0.290 0.295 3,424,000 1,006,730 0.2940 0.295 0.290 0.295 0.290 0.295 3,424,000 0.2940 0.00%
2019-07-19 0 0.295 0.290 0.295 0.290 0.300 910,000 267,460 0.2939 0.295 0.290 0.295 0.290 0.300 910,000 0.2939 0.00%
2019-07-18 0 0.295 0.290 0.295 0.285 0.295 2,582,000 747,580 0.2895 0.295 0.290 0.295 0.285 0.295 2,582,000 0.2895 3.51%
2019-07-17 0 0.285 0.285 0.290 0.285 0.300 4,368,000 1,279,820 0.2930 0.285 0.285 0.290 0.285 0.300 4,368,000 0.2930 -1.72%
2019-07-16 0 0.290 0.285 0.290 0.285 0.300 4,162,000 1,208,120 0.2903 0.290 0.285 0.290 0.285 0.300 4,162,000 0.2903 0.00%
2019-07-15 0 0.290 0.290 0.295 0.290 0.300 1,686,000 491,600 0.2916 0.290 0.290 0.295 0.290 0.300 1,686,000 0.2916 -1.69%
2019-07-12 0 0.295 0.290 0.300 0.285 0.300 1,320,000 389,130 0.2948 0.295 0.290 0.300 0.285 0.300 1,320,000 0.2948 1.72%
2019-07-11 0 0.290 0.290 0.295 0.290 0.295 1,414,000 414,380 0.2931 0.290 0.290 0.295 0.290 0.295 1,414,000 0.2931 -1.69%
2019-07-10 0 0.295 0.285 0.295 0.285 0.300 1,372,000 401,930 0.2930 0.295 0.285 0.295 0.285 0.300 1,372,000 0.2930 1.72%
2019-07-09 0 0.290 0.280 0.295 0.275 0.290 1,344,000 384,790 0.2863 0.290 0.280 0.295 0.275 0.290 1,344,000 0.2863 1.75%
2019-07-08 0 0.285 0.275 0.285 0.270 0.290 3,740,000 1,041,110 0.2784 0.285 0.275 0.285 0.270 0.290 3,740,000 0.2784 0.00%
2019-07-05 0 0.285 0.285 0.290 0.280 0.290 968,000 278,370 0.2876 0.285 0.285 0.290 0.280 0.290 968,000 0.2876 -1.72%
2019-07-04 0 0.290 0.280 0.290 0.280 0.290 2,334,000 658,720 0.2822 0.290 0.280 0.290 0.280 0.290 2,334,000 0.2822 1.75%
2019-07-03 0 0.285 0.285 0.290 0.285 0.305 3,890,000 1,136,050 0.2920 0.285 0.285 0.290 0.285 0.305 3,890,000 0.2920 -5.00%
2019-07-02 0 0.300 0.295 0.300 0.290 0.300 1,094,000 322,980 0.2952 0.300 0.295 0.300 0.290 0.300 1,094,000 0.2952 1.69%
2019-06-28 0 0.295 0.290 0.295 0.285 0.295 676,000 196,240 0.2903 0.295 0.290 0.295 0.285 0.295 676,000 0.2903 0.00%
2019-06-27 0 0.295 0.290 0.295 0.290 0.300 3,160,000 931,110 0.2947 0.295 0.290 0.295 0.290 0.300 3,160,000 0.2947 -1.67%
2019-06-26 0 0.300 0.295 0.300 0.295 0.310 1,154,000 347,320 0.3010 0.300 0.295 0.300 0.295 0.310 1,154,000 0.3010 0.00%
2019-06-25 0 0.300 0.295 0.300 0.295 0.315 2,364,000 707,490 0.2993 0.300 0.295 0.300 0.295 0.315 2,364,000 0.2993 -3.23%
2019-06-24 0 0.310 0.305 0.310 0.305 0.315 480,000 147,510 0.3073 0.310 0.305 0.310 0.305 0.315 480,000 0.3073 1.64%
2019-06-21 0 0.305 0.305 0.310 0.305 0.325 2,948,000 927,960 0.3148 0.305 0.305 0.310 0.305 0.325 2,948,000 0.3148 -4.69%
2019-06-20 0 0.320 0.310 0.320 0.295 0.325 4,958,000 1,550,000 0.3126 0.320 0.310 0.320 0.295 0.325 4,958,000 0.3126 8.47%
2019-06-19 0 0.295 0.295 0.305 0.295 0.305 1,174,000 352,150 0.3000 0.295 0.295 0.305 0.295 0.305 1,174,000 0.3000 -1.67%
2019-06-18 0 0.300 0.300 0.305 0.295 0.305 4,206,000 1,261,230 0.2999 0.300 0.300 0.305 0.295 0.305 4,206,000 0.2999 1.69%
2019-06-17 0 0.295 0.295 0.300 0.290 0.300 7,878,000 2,355,680 0.2990 0.295 0.295 0.300 0.290 0.300 7,878,000 0.2990 1.72%
2019-06-14 0 0.290 0.285 0.290 0.285 0.290 2,636,000 758,490 0.2877 0.290 0.285 0.290 0.285 0.290 2,636,000 0.2877 1.75%
2019-06-13 0 0.285 0.285 0.290 0.285 0.290 1,368,000 394,470 0.2884 0.285 0.285 0.290 0.285 0.290 1,368,000 0.2884 -1.72%
2019-06-12 0 0.290 0.290 0.295 0.285 0.295 1,676,000 490,030 0.2924 0.290 0.290 0.295 0.285 0.295 1,676,000 0.2924 1.75%
2019-06-11 0 0.285 0.285 0.290 0.285 0.295 2,402,000 697,320 0.2903 0.285 0.285 0.290 0.285 0.295 2,402,000 0.2903 0.00%
2019-06-10 0 0.285 0.285 0.290 0.285 0.290 1,058,000 304,310 0.2876 0.285 0.285 0.290 0.285 0.290 1,058,000 0.2876 0.00%
2019-06-06 0 0.285 0.285 0.290 0.285 0.290 2,806,000 806,830 0.2875 0.285 0.285 0.290 0.285 0.290 2,806,000 0.2875 -1.72%
2019-06-05 0 0.290 0.290 0.295 0.285 0.295 1,694,000 487,040 0.2875 0.290 0.290 0.295 0.285 0.295 1,694,000 0.2875 1.75%
2019-06-04 0 0.285 0.285 0.290 0.285 0.310 3,408,000 1,029,780 0.3022 0.285 0.285 0.290 0.285 0.310 3,408,000 0.3022 -5.00%
2019-06-03 0 0.300 0.300 0.305 0.300 0.305 3,226,000 972,800 0.3015 0.300 0.300 0.305 0.300 0.305 3,226,000 0.3015 0.00%
2019-05-31 0 0.300 0.300 0.305 0.275 0.310 10,408,000 3,047,530 0.2928 0.300 0.300 0.305 0.275 0.310 10,408,000 0.2928 3.45%
2019-05-30 0 0.290 0.290 0.295 0.285 0.305 7,446,000 2,198,250 0.2952 0.290 0.290 0.295 0.285 0.305 7,446,000 0.2952 1.75%
2019-05-29 0 0.285 0.285 0.295 0.280 0.290 3,420,000 986,580 0.2885 0.285 0.285 0.295 0.280 0.290 3,420,000 0.2885 0.00%
2019-05-28 0 0.285 0.285 0.290 0.280 0.295 2,600,000 756,640 0.2910 0.285 0.285 0.290 0.280 0.295 2,600,000 0.2910 1.79%
2019-05-27 0 0.280 0.280 0.285 0.280 0.285 2,826,000 797,010 0.2820 0.280 0.280 0.285 0.280 0.285 2,826,000 0.2820 0.00%
2019-05-24 0 0.280 0.280 0.285 0.280 0.285 3,854,000 1,090,720 0.2830 0.280 0.280 0.285 0.280 0.285 3,854,000 0.2830 0.00%
2019-05-23 0 0.280 0.280 0.285 0.275 0.285 9,884,000 2,783,180 0.2816 0.280 0.280 0.285 0.275 0.285 9,884,000 0.2816 0.00%
2019-05-22 0 0.280 0.275 0.280 0.275 0.285 4,148,200 1,151,429 0.2776 0.280 0.275 0.280 0.275 0.285 4,148,200 0.2776 0.00%
2019-05-21 0 0.280 0.280 0.285 0.275 0.285 2,521,000 706,320 0.2802 0.280 0.280 0.285 0.275 0.285 2,521,000 0.2802 0.00%
2019-05-20 0 0.280 0.280 0.285 0.280 0.290 1,206,000 342,960 0.2844 0.280 0.280 0.285 0.280 0.290 1,206,000 0.2844 0.00%
2019-05-17 0 0.280 0.280 0.285 0.280 0.290 6,878,000 1,973,250 0.2869 0.280 0.280 0.285 0.280 0.290 6,878,000 0.2869 -1.75%
2019-05-16 0 0.285 0.285 0.290 0.280 0.290 2,824,000 808,220 0.2862 0.285 0.285 0.290 0.280 0.290 2,824,000 0.2862 1.79%
2019-05-15 0 0.280 0.280 0.285 0.275 0.290 6,398,000 1,817,690 0.2841 0.280 0.280 0.285 0.275 0.290 6,398,000 0.2841 1.82%
2019-05-14 0 0.275 0.275 0.285 0.270 0.290 8,975,000 2,538,870 0.2829 0.275 0.275 0.285 0.270 0.290 8,975,000 0.2829 -3.51%
2019-05-10 0 0.285 0.285 0.290 0.275 0.310 16,262,000 4,643,780 0.2856 0.285 0.285 0.290 0.275 0.310 16,262,000 0.2856 -3.39%
2019-05-09 0 0.295 0.295 0.300 0.275 0.315 16,034,000 4,761,470 0.2970 0.295 0.295 0.300 0.275 0.315 16,034,000 0.2970 3.51%
2019-05-08 0 0.285 0.285 0.290 0.270 0.290 3,880,000 1,099,870 0.2835 0.285 0.285 0.290 0.270 0.290 3,880,000 0.2835 1.79%
2019-05-07 0 0.280 0.280 0.285 0.270 0.290 5,014,000 1,395,960 0.2784 0.280 0.280 0.285 0.270 0.290 5,014,000 0.2784 1.82%
2019-05-06 0 0.275 0.275 0.280 0.270 0.285 3,134,000 861,030 0.2747 0.275 0.275 0.280 0.270 0.285 3,134,000 0.2747 -1.79%
2019-05-03 0 0.280 0.280 0.285 0.275 0.300 2,784,000 802,470 0.2882 0.280 0.280 0.285 0.275 0.300 2,784,000 0.2882 3.70%
2019-05-02 0 0.270 0.270 0.275 0.265 0.270 1,842,000 493,160 0.2677 0.270 0.270 0.275 0.265 0.270 1,842,000 0.2677 0.00%
2019-04-30 0 0.270 0.270 0.275 0.270 0.280 1,170,000 316,950 0.2709 0.270 0.270 0.275 0.270 0.280 1,170,000 0.2709 -1.82%
2019-04-29 0 0.275 0.275 0.280 0.270 0.280 1,522,000 415,570 0.2730 0.275 0.275 0.280 0.270 0.280 1,522,000 0.2730 0.00%
2019-04-26 0 0.275 0.275 0.285 0.270 0.285 8,316,000 2,298,360 0.2764 0.275 0.275 0.285 0.270 0.285 8,316,000 0.2764 1.85%
2019-04-25 0 0.270 0.270 0.280 0.270 0.280 4,733,364 1,303,199 0.2753 0.270 0.270 0.280 0.270 0.280 4,733,364 0.2753 1.89%
2019-04-24 0 0.265 0.265 0.270 0.265 0.275 2,960,000 794,480 0.2684 0.265 0.265 0.270 0.265 0.275 2,960,000 0.2684 0.00%
2019-04-23 0 0.265 0.260 0.265 0.260 0.270 3,012,000 801,580 0.2661 0.265 0.260 0.265 0.260 0.270 3,012,000 0.2661 -1.85%
2019-04-18 0 0.270 0.270 0.275 0.265 0.270 674,000 181,880 0.2699 0.270 0.270 0.275 0.265 0.270 674,000 0.2699 0.00%
2019-04-17 0 0.270 0.270 0.275 0.270 0.280 1,876,000 511,150 0.2725 0.270 0.270 0.275 0.270 0.280 1,876,000 0.2725 0.00%
2019-04-16 0 0.270 0.275 0.280 0.255 0.275 5,534,000 1,454,480 0.2628 0.270 0.275 0.280 0.255 0.275 5,534,000 0.2628 0.00%
2019-04-15 0 0.270 0.260 0.270 0.255 0.275 5,970,000 1,572,810 0.2635 0.270 0.260 0.270 0.255 0.275 5,970,000 0.2635 -1.82%
2019-04-12 0 0.275 0.275 0.280 0.275 0.290 1,372,000 387,830 0.2827 0.275 0.275 0.280 0.275 0.290 1,372,000 0.2827 -1.79%
2019-04-11 0 0.280 0.280 0.285 0.270 0.285 2,392,000 657,940 0.2751 0.280 0.280 0.285 0.270 0.285 2,392,000 0.2751 1.82%
2019-04-10 0 0.275 0.280 0.285 0.270 0.285 6,004,000 1,654,200 0.2755 0.275 0.280 0.285 0.270 0.285 6,004,000 0.2755 -3.51%
2019-04-09 0 0.285 0.285 0.290 0.285 0.290 3,252,000 937,550 0.2883 0.285 0.285 0.290 0.285 0.290 3,252,000 0.2883 -1.72%
2019-04-08 0 0.290 0.290 0.300 0.290 0.310 5,720,000 1,691,590 0.2957 0.290 0.290 0.300 0.290 0.310 5,720,000 0.2957 -6.45%
2019-04-04 0 0.310 0.305 0.310 0.295 0.325 11,610,000 3,591,030 0.3093 0.310 0.305 0.310 0.295 0.325 11,610,000 0.3093 6.90%
2019-04-03 0 0.290 0.290 0.295 0.290 0.305 2,392,000 711,860 0.2976 0.290 0.290 0.295 0.290 0.305 2,392,000 0.2976 -4.92%
2019-04-02 0 0.305 0.295 0.305 0.290 0.305 4,954,013 1,486,673 0.3001 0.305 0.295 0.305 0.290 0.305 4,954,013 0.3001 3.39%
2019-04-01 0 0.295 0.290 0.295 0.260 0.310 11,352,000 3,268,240 0.2879 0.295 0.290 0.295 0.260 0.310 11,352,000 0.2879 -4.84%
2019-03-29 0 0.310 0.305 0.310 0.305 0.340 26,841,000 8,594,505 0.3202 0.310 0.305 0.310 0.305 0.340 26,841,000 0.3202 -8.82%
2019-03-28 0 0.340 0.335 0.340 0.320 0.365 25,231,000 8,595,800 0.3407 0.340 0.335 0.340 0.320 0.365 25,231,000 0.3407 -1.45%
2019-03-27 0 0.345 0.340 0.345 0.300 0.360 56,200,000 18,959,550 0.3374 0.345 0.340 0.345 0.300 0.360 56,200,000 0.3374 18.97%
2019-03-26 0 0.290 0.290 0.295 0.250 0.305 103,520,000 29,153,360 0.2816 0.290 0.290 0.295 0.250 0.305 103,520,000 0.2816 9.43%
2019-03-25 0 0.265 0.260 0.265 0.250 0.490 120,130,000 39,356,920 0.3276 0.265 0.260 0.265 0.250 0.490 120,130,000 0.3276 -49.04%
2019-03-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2018-12-10 0 0.520 0.500 0.510 0.460 0.530 76,508,000 39,039,860 0.5103 0.520 0.500 0.510 0.460 0.530 76,508,000 0.5103 9.47%
2018-12-07 0 0.475 0.470 0.475 0.465 0.475 15,640,000 7,324,760 0.4683 0.475 0.470 0.475 0.465 0.475 15,640,000 0.4683 0.00%
2018-12-06 0 0.475 0.470 0.475 0.465 0.480 8,996,000 4,233,870 0.4706 0.475 0.470 0.475 0.465 0.480 8,996,000 0.4706 0.00%
2018-12-05 0 0.475 0.470 0.475 0.465 0.480 3,300,000 1,553,520 0.4708 0.475 0.470 0.475 0.465 0.480 3,300,000 0.4708 0.00%
2018-12-04 0 0.475 0.470 0.475 0.460 0.485 11,406,000 5,362,250 0.4701 0.475 0.470 0.475 0.460 0.485 11,406,000 0.4701 0.00%
2018-12-03 0 0.475 0.470 0.475 0.470 0.495 9,182,000 4,359,710 0.4748 0.475 0.470 0.475 0.470 0.495 9,182,000 0.4748 -1.04%
2018-11-30 0 0.480 0.475 0.480 0.465 0.485 10,970,000 5,229,910 0.4767 0.480 0.475 0.480 0.465 0.485 10,970,000 0.4767 1.05%
2018-11-29 0 0.475 0.470 0.475 0.465 0.485 13,624,000 6,427,980 0.4718 0.475 0.470 0.475 0.465 0.485 13,624,000 0.4718 0.00%
2018-11-28 0 0.475 0.470 0.475 0.470 0.480 9,914,000 4,705,340 0.4746 0.475 0.470 0.475 0.470 0.480 9,914,000 0.4746 -1.04%
2018-11-27 0 0.480 0.470 0.480 0.465 0.510 18,352,000 8,908,340 0.4854 0.480 0.470 0.480 0.465 0.510 18,352,000 0.4854 -1.03%
2018-11-26 0 0.485 0.480 0.485 0.470 0.500 18,348,000 8,974,280 0.4891 0.485 0.480 0.485 0.470 0.500 18,348,000 0.4891 2.11%
2018-11-23 0 0.475 0.470 0.480 0.435 0.485 12,878,000 6,023,580 0.4677 0.475 0.470 0.480 0.435 0.485 12,878,000 0.4677 3.26%
2018-11-22 0 0.460 0.460 0.470 0.455 0.480 9,222,000 4,339,750 0.4706 0.460 0.460 0.470 0.455 0.480 9,222,000 0.4706 -1.08%
2018-11-21 0 0.465 0.460 0.465 0.430 0.490 28,382,000 13,206,490 0.4653 0.465 0.460 0.465 0.430 0.490 28,382,000 0.4653 6.90%
2018-11-20 0 0.435 0.430 0.440 0.425 0.510 81,340,000 38,622,120 0.4748 0.435 0.430 0.440 0.425 0.510 81,340,000 0.4748 -10.31%
2018-11-19 0 0.485 0.480 0.485 0.405 0.485 65,746,000 30,395,500 0.4623 0.485 0.480 0.485 0.405 0.485 65,746,000 0.4623 18.29%
2018-11-16 0 0.410 0.400 0.410 0.395 0.420 6,658,322 2,695,045 0.4048 0.410 0.400 0.410 0.395 0.420 6,658,322 0.4048 1.23%
2018-11-15 0 0.405 0.400 0.410 0.385 0.410 9,810,000 3,952,850 0.4029 0.405 0.400 0.410 0.385 0.410 9,810,000 0.4029 3.85%
2018-11-14 0 0.390 0.385 0.390 0.380 0.400 6,642,000 2,549,720 0.3839 0.390 0.385 0.390 0.380 0.400 6,642,000 0.3839 -2.50%
2018-11-13 0 0.400 0.395 0.400 0.390 0.410 6,704,000 2,687,040 0.4008 0.400 0.395 0.400 0.390 0.410 6,704,000 0.4008 -1.23%
2018-11-12 0 0.405 0.405 0.410 0.390 0.420 20,262,000 8,210,840 0.4052 0.405 0.405 0.410 0.390 0.420 20,262,000 0.4052 -1.22%
2018-11-09 0 0.410 0.405 0.410 0.370 0.420 61,190,000 24,850,720 0.4061 0.410 0.405 0.410 0.370 0.420 61,190,000 0.4061 9.33%
2018-11-08 0 0.375 0.370 0.375 0.330 0.375 33,050,000 11,930,520 0.3610 0.375 0.370 0.375 0.330 0.375 33,050,000 0.3610 13.64%
2018-11-07 0 0.330 0.320 0.330 0.305 0.350 15,952,000 5,189,960 0.3253 0.330 0.320 0.330 0.305 0.350 15,952,000 0.3253 -1.49%
2018-11-06 0 0.335 0.335 0.340 0.295 0.345 17,426,000 5,721,810 0.3283 0.335 0.335 0.340 0.295 0.345 17,426,000 0.3283 9.84%
2018-11-05 0 0.305 0.300 0.305 0.290 0.310 9,788,000 2,947,420 0.3011 0.305 0.300 0.305 0.290 0.310 9,788,000 0.3011 3.39%
2018-11-02 0 0.295 0.290 0.295 0.290 0.295 3,476,000 1,022,540 0.2942 0.295 0.290 0.295 0.290 0.295 3,476,000 0.2942 1.72%
2018-11-01 0 0.290 0.285 0.290 0.285 0.295 1,040,000 298,660 0.2872 0.290 0.285 0.290 0.285 0.295 1,040,000 0.2872 0.00%
2018-10-31 0 0.290 0.285 0.295 0.275 0.300 3,300,000 948,660 0.2875 0.290 0.285 0.295 0.275 0.300 3,300,000 0.2875 0.00%
2018-10-30 0 0.290 0.280 0.290 0.285 0.305 4,300,000 1,270,770 0.2955 0.290 0.280 0.290 0.285 0.305 4,300,000 0.2955 1.75%
2018-10-29 0 0.285 0.280 0.285 0.280 0.290 938,000 267,730 0.2854 0.285 0.280 0.285 0.280 0.290 938,000 0.2854 -3.39%
2018-10-26 0 0.295 0.290 0.295 0.285 0.295 2,530,000 732,460 0.2895 0.295 0.290 0.295 0.285 0.295 2,530,000 0.2895 1.72%
2018-10-25 0 0.290 0.290 0.295 0.280 0.295 5,617,000 1,607,535 0.2862 0.290 0.290 0.295 0.280 0.295 5,617,000 0.2862 0.00%
2018-10-24 0 0.290 0.290 0.295 0.285 0.295 4,853,300 1,408,507 0.2902 0.290 0.290 0.295 0.285 0.295 4,853,300 0.2902 1.75%
2018-10-23 0 0.285 0.280 0.285 0.280 0.295 3,938,000 1,125,180 0.2857 0.285 0.280 0.285 0.280 0.295 3,938,000 0.2857 0.00%
2018-10-22 0 0.285 0.285 0.290 0.280 0.295 7,200,000 2,069,430 0.2874 0.285 0.285 0.290 0.280 0.295 7,200,000 0.2874 -1.72%
2018-10-19 0 0.290 0.285 0.290 0.280 0.295 3,204,761 924,610 0.2885 0.290 0.285 0.290 0.280 0.295 3,204,761 0.2885 3.57%
2018-10-18 0 0.280 0.280 0.285 0.275 0.290 1,316,000 373,720 0.2840 0.280 0.280 0.285 0.275 0.290 1,316,000 0.2840 -1.75%
2018-10-16 0 0.285 0.280 0.285 0.270 0.290 1,580,683 443,294 0.2804 0.285 0.280 0.285 0.270 0.290 1,580,683 0.2804 3.64%
2018-10-15 0 0.275 0.275 0.285 0.275 0.285 956,000 266,950 0.2792 0.275 0.275 0.285 0.275 0.285 956,000 0.2792 0.00%
2018-10-12 0 0.275 0.270 0.275 0.265 0.280 1,250,000 339,730 0.2718 0.275 0.270 0.275 0.265 0.280 1,250,000 0.2718 0.00%
2018-10-11 0 0.275 0.275 0.280 0.265 0.280 3,096,000 842,170 0.2720 0.275 0.275 0.280 0.265 0.280 3,096,000 0.2720 -3.51%
2018-10-10 0 0.285 0.285 0.290 0.275 0.300 3,804,000 1,106,900 0.2910 0.285 0.285 0.290 0.275 0.300 3,804,000 0.2910 3.64%
2018-10-09 0 0.275 0.270 0.275 0.265 0.280 2,157,100 583,587 0.2705 0.275 0.270 0.275 0.265 0.280 2,157,100 0.2705 3.77%
2018-10-08 0 0.265 0.265 0.270 0.265 0.280 3,640,000 993,290 0.2729 0.265 0.265 0.270 0.265 0.280 3,640,000 0.2729 -7.02%
2018-10-05 0 0.285 0.280 0.285 0.275 0.300 2,928,000 826,470 0.2823 0.285 0.280 0.285 0.275 0.300 2,928,000 0.2823 0.00%
2018-10-04 0 0.285 0.280 0.290 0.275 0.295 2,518,000 711,620 0.2826 0.285 0.280 0.290 0.275 0.295 2,518,000 0.2826 -3.39%
2018-10-03 0 0.295 0.290 0.295 0.285 0.320 4,125,300 1,217,213 0.2951 0.295 0.290 0.295 0.285 0.320 4,125,300 0.2951 -4.84%
2018-10-02 0 0.310 0.305 0.310 0.300 0.345 4,946,000 1,580,720 0.3196 0.310 0.305 0.310 0.300 0.345 4,946,000 0.3196 -7.46%
2018-09-28 0 0.335 0.340 0.345 0.320 0.400 71,524,000 26,116,940 0.3651 0.335 0.340 0.345 0.320 0.400 71,524,000 0.3651 1.52%
2018-09-27 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2018-09-20 1 0.330 0.325 0.330 0.250 0.335 65,043,722 20,448,113 0.3144 0.330 0.325 0.330 0.250 0.335 65,043,722 0.3144 34.15%
2018-09-19 0 0.246 0.246 0.248 0.246 0.255 1,082,700 271,754 0.2510 0.246 0.246 0.248 0.246 0.255 1,082,700 0.2510 0.00%
2018-09-18 0 0.246 0.245 0.246 0.240 0.255 3,560,000 883,500 0.2482 0.246 0.245 0.246 0.240 0.255 3,560,000 0.2482 1.65%
2018-09-17 0 0.242 0.239 0.242 0.238 0.242 956,000 230,288 0.2409 0.242 0.239 0.242 0.238 0.242 956,000 0.2409 0.00%
2018-09-14 0 0.242 0.240 0.242 0.239 0.242 606,000 145,922 0.2408 0.242 0.240 0.242 0.239 0.242 606,000 0.2408 1.26%
2018-09-13 0 0.239 0.238 0.239 0.236 0.244 2,564,000 610,908 0.2383 0.239 0.238 0.239 0.236 0.244 2,564,000 0.2383 2.14%
2018-09-12 0 0.234 0.234 0.242 0.234 0.245 2,638,000 630,730 0.2391 0.234 0.234 0.242 0.234 0.245 2,638,000 0.2391 -4.10%
2018-09-11 0 0.244 0.240 0.244 0.230 0.246 3,914,000 944,484 0.2413 0.244 0.240 0.244 0.230 0.246 3,914,000 0.2413 1.67%
2018-09-10 0 0.240 0.236 0.240 0.236 0.242 3,004,000 716,820 0.2386 0.240 0.236 0.240 0.236 0.242 3,004,000 0.2386 1.69%
2018-09-07 0 0.236 0.236 0.240 0.229 0.250 15,192,000 3,592,552 0.2365 0.236 0.236 0.240 0.229 0.250 15,192,000 0.2365 -1.67%
2018-09-06 0 0.240 0.240 0.243 0.238 0.255 3,206,000 776,104 0.2421 0.240 0.240 0.243 0.238 0.255 3,206,000 0.2421 -7.69%
2018-09-05 0 0.260 0.250 0.260 0.245 0.260 6,226,000 1,551,612 0.2492 0.260 0.250 0.260 0.245 0.260 6,226,000 0.2492 -1.89%
2018-09-04 0 0.265 0.260 0.265 0.260 0.265 1,268,000 331,420 0.2614 0.265 0.260 0.265 0.260 0.265 1,268,000 0.2614 1.92%
2018-09-03 0 0.260 0.260 0.265 0.255 0.280 3,654,000 971,920 0.2660 0.260 0.260 0.265 0.255 0.280 3,654,000 0.2660 1.96%
2018-08-31 0 0.255 0.246 0.255 0.235 0.255 3,128,000 763,088 0.2440 0.255 0.246 0.255 0.235 0.255 3,128,000 0.2440 6.69%
2018-08-30 0 0.239 0.239 0.240 0.234 0.265 12,424,000 3,014,292 0.2426 0.239 0.239 0.240 0.234 0.265 12,424,000 0.2426 -11.48%
2018-08-29 0 0.270 0.265 0.270 0.255 0.270 432,000 114,530 0.2651 0.270 0.265 0.270 0.255 0.270 432,000 0.2651 3.85%
2018-08-28 0 0.260 0.255 0.265 0.250 0.300 12,187,000 3,137,040 0.2574 0.260 0.255 0.265 0.250 0.300 12,187,000 0.2574 -11.86%
2018-08-27 0 0.295 0.290 0.295 0.290 0.295 569,100 166,693 0.2929 0.295 0.290 0.295 0.290 0.295 569,100 0.2929 -1.67%
2018-08-24 0 0.300 0.290 0.300 0.285 0.305 1,328,000 398,300 0.2999 0.300 0.290 0.300 0.285 0.305 1,328,000 0.2999 1.69%
2018-08-23 0 0.295 0.285 0.295 0.285 0.295 692,000 201,600 0.2913 0.295 0.285 0.295 0.285 0.295 692,000 0.2913 1.72%
2018-08-22 0 0.290 0.290 0.295 0.290 0.300 110,000 32,020 0.2911 0.290 0.290 0.295 0.290 0.300 110,000 0.2911 -1.69%
2018-08-21 0 0.295 0.290 0.295 0.280 0.300 1,662,000 485,480 0.2921 0.295 0.290 0.295 0.280 0.300 1,662,000 0.2921 5.36%
2018-08-20 0 0.280 0.280 0.285 0.270 0.295 1,850,000 517,550 0.2798 0.280 0.280 0.285 0.270 0.295 1,850,000 0.2798 0.00%
2018-08-17 0 0.280 0.280 0.285 0.265 0.285 1,808,000 501,500 0.2774 0.280 0.280 0.285 0.265 0.285 1,808,000 0.2774 1.82%
2018-08-16 0 0.275 0.270 0.275 0.260 0.280 1,636,000 446,470 0.2729 0.275 0.270 0.275 0.260 0.280 1,636,000 0.2729 0.00%
2018-08-15 0 0.275 0.275 0.280 0.275 0.290 2,048,000 576,550 0.2815 0.275 0.275 0.280 0.275 0.290 2,048,000 0.2815 -6.78%
2018-08-14 0 0.295 0.290 0.295 0.290 0.315 4,428,000 1,348,740 0.3046 0.295 0.290 0.295 0.290 0.315 4,428,000 0.3046 -3.28%
2018-08-13 0 0.305 0.300 0.305 0.300 0.315 1,368,000 417,150 0.3049 0.305 0.300 0.305 0.300 0.315 1,368,000 0.3049 -3.17%
2018-08-10 0 0.315 0.310 0.315 0.305 0.325 5,314,000 1,661,240 0.3126 0.315 0.310 0.315 0.305 0.325 5,314,000 0.3126 1.61%
2018-08-09 0 0.310 0.305 0.310 0.300 0.325 1,842,000 570,390 0.3097 0.310 0.305 0.310 0.300 0.325 1,842,000 0.3097 0.00%
2018-08-08 0 0.310 0.305 0.310 0.305 0.330 4,024,790 1,272,580 0.3162 0.310 0.305 0.310 0.305 0.330 4,024,790 0.3162 0.00%
2018-08-07 0 0.310 0.305 0.310 0.305 0.325 2,774,000 881,050 0.3176 0.310 0.305 0.310 0.305 0.325 2,774,000 0.3176 1.64%
2018-08-06 0 0.305 0.305 0.310 0.290 0.310 726,000 220,230 0.3033 0.305 0.305 0.310 0.290 0.310 726,000 0.3033 -1.61%
2018-08-03 0 0.310 0.305 0.310 0.300 0.350 7,352,000 2,410,200 0.3278 0.310 0.305 0.310 0.300 0.350 7,352,000 0.3278 3.33%
2018-08-02 0 0.300 0.295 0.300 0.285 0.325 5,168,000 1,566,870 0.3032 0.300 0.295 0.300 0.285 0.325 5,168,000 0.3032 -7.69%
2018-08-01 0 0.325 0.325 0.330 0.320 0.340 4,110,000 1,364,170 0.3319 0.325 0.325 0.330 0.320 0.340 4,110,000 0.3319 -2.99%
2018-07-31 0 0.335 0.330 0.335 0.325 0.345 3,442,000 1,157,410 0.3363 0.335 0.330 0.335 0.325 0.345 3,442,000 0.3363 0.00%
2018-07-30 0 0.335 0.335 0.340 0.325 0.350 7,354,000 2,456,580 0.3340 0.335 0.335 0.340 0.325 0.350 7,354,000 0.3340 -4.29%
2018-07-27 0 0.350 0.345 0.350 0.330 0.350 16,930,000 5,749,950 0.3396 0.350 0.345 0.350 0.330 0.350 16,930,000 0.3396 4.48%
2018-07-26 0 0.335 0.330 0.340 0.300 0.355 39,106,000 13,147,840 0.3362 0.335 0.330 0.340 0.300 0.355 39,106,000 0.3362 13.56%
2018-07-25 0 0.295 0.290 0.295 0.285 0.300 6,356,000 1,866,760 0.2937 0.295 0.290 0.295 0.285 0.300 6,356,000 0.2937 1.72%
2018-07-24 0 0.290 0.285 0.290 0.275 0.295 5,520,000 1,575,550 0.2854 0.290 0.285 0.290 0.275 0.295 5,520,000 0.2854 5.45%
2018-07-23 0 0.275 0.270 0.280 0.270 0.285 2,316,000 640,090 0.2764 0.275 0.270 0.280 0.270 0.285 2,316,000 0.2764 1.85%
2018-07-20 0 0.270 0.265 0.270 0.260 0.275 2,904,000 772,340 0.2660 0.270 0.265 0.270 0.260 0.275 2,904,000 0.2660 0.00%
2018-07-19 0 0.270 0.270 0.275 0.265 0.290 6,098,000 1,683,970 0.2762 0.270 0.270 0.275 0.265 0.290 6,098,000 0.2762 -5.26%
2018-07-18 0 0.285 0.280 0.285 0.275 0.295 6,350,000 1,805,870 0.2844 0.285 0.280 0.285 0.275 0.295 6,350,000 0.2844 0.00%
2018-07-17 0 0.285 0.280 0.285 0.275 0.290 8,284,000 2,327,800 0.2810 0.285 0.280 0.285 0.275 0.290 8,284,000 0.2810 0.00%
2018-07-16 0 0.285 0.280 0.285 0.265 0.290 14,154,000 3,987,110 0.2817 0.285 0.280 0.285 0.265 0.290 14,154,000 0.2817 7.55%
2018-07-13 0 0.265 0.260 0.265 0.250 0.275 16,411,500 4,367,810 0.2661 0.265 0.260 0.265 0.250 0.275 16,411,500 0.2661 1.92%
2018-07-12 0 0.260 0.255 0.260 0.215 0.265 19,582,000 4,826,936 0.2465 0.260 0.255 0.260 0.215 0.265 19,582,000 0.2465 17.12%
2018-07-11 0 0.222 0.220 0.222 0.196 0.225 6,782,000 1,436,310 0.2118 0.222 0.220 0.222 0.196 0.225 6,782,000 0.2118 12.69%
2018-07-10 0 0.197 0.197 0.198 0.193 0.199 5,476,000 1,071,438 0.1957 0.197 0.197 0.198 0.193 0.199 5,476,000 0.1957 0.00%
2018-07-09 0 0.197 0.195 0.197 0.193 0.200 1,730,000 340,722 0.1969 0.197 0.195 0.197 0.193 0.200 1,730,000 0.1969 0.00%
2018-07-06 0 0.197 0.195 0.197 0.191 0.200 2,666,000 518,766 0.1946 0.197 0.195 0.197 0.191 0.200 2,666,000 0.1946 0.51%
2018-07-05 0 0.196 0.196 0.198 0.195 0.204 2,184,000 433,326 0.1984 0.196 0.196 0.198 0.195 0.204 2,184,000 0.1984 -2.97%
2018-07-04 0 0.202 0.200 0.202 0.197 0.209 3,554,000 723,192 0.2035 0.202 0.200 0.202 0.197 0.209 3,554,000 0.2035 -3.81%
2018-07-03 0 0.210 0.206 0.210 0.206 0.217 1,890,000 395,830 0.2094 0.210 0.206 0.210 0.206 0.217 1,890,000 0.2094 -0.94%
2018-06-29 0 0.212 0.212 0.217 0.201 0.222 1,271,269 271,461 0.2135 0.212 0.212 0.217 0.201 0.222 1,271,269 0.2135 -2.30%
2018-06-28 0 0.217 0.214 0.222 0.200 0.224 5,028,000 1,078,346 0.2145 0.217 0.214 0.222 0.200 0.224 5,028,000 0.2145 1.40%
2018-06-27 0 0.214 0.214 0.223 0.214 0.239 3,296,000 748,846 0.2272 0.214 0.214 0.223 0.214 0.239 3,296,000 0.2272 -8.94%
2018-06-26 0 0.235 0.234 0.235 0.231 0.240 2,074,000 484,880 0.2338 0.235 0.234 0.235 0.231 0.240 2,074,000 0.2338 -0.84%
2018-06-25 0 0.237 0.237 0.240 0.237 0.242 1,110,000 266,180 0.2398 0.237 0.237 0.240 0.237 0.242 1,110,000 0.2398 -5.20%
2018-06-22 0 0.250 0.243 0.250 0.236 0.255 3,290,000 806,518 0.2451 0.250 0.243 0.250 0.236 0.255 3,290,000 0.2451 5.04%
2018-06-21 0 0.238 0.244 0.246 0.237 0.241 482,000 115,020 0.2386 0.238 0.244 0.246 0.237 0.241 482,000 0.2386 -0.83%
2018-06-20 0 0.240 0.234 0.240 0.228 0.248 3,210,000 766,396 0.2388 0.240 0.234 0.240 0.228 0.248 3,210,000 0.2388 2.13%
2018-06-19 0 0.235 0.235 0.236 0.230 0.245 4,916,000 1,173,496 0.2387 0.235 0.235 0.236 0.230 0.245 4,916,000 0.2387 -4.86%
2018-06-15 0 0.247 0.248 0.249 0.247 0.250 922,000 229,262 0.2487 0.247 0.248 0.249 0.247 0.250 922,000 0.2487 -3.14%
2018-06-14 0 0.255 0.250 0.255 0.250 0.255 518,000 130,980 0.2529 0.255 0.250 0.255 0.250 0.255 518,000 0.2529 0.00%
2018-06-13 0 0.255 0.250 0.255 0.248 0.255 1,676,000 418,948 0.2500 0.255 0.250 0.255 0.248 0.255 1,676,000 0.2500 2.00%
2018-06-12 0 0.250 0.249 0.250 0.248 0.250 1,138,000 283,806 0.2494 0.250 0.249 0.250 0.248 0.250 1,138,000 0.2494 0.00%
2018-06-11 0 0.250 0.250 0.255 0.250 0.255 1,642,000 416,460 0.2536 0.250 0.250 0.255 0.250 0.255 1,642,000 0.2536 0.00%
2018-06-08 0 0.250 0.250 0.255 0.245 0.255 4,002,000 987,936 0.2469 0.250 0.250 0.255 0.245 0.255 4,002,000 0.2469 1.21%
2018-06-07 0 0.247 0.247 0.249 0.246 0.255 4,160,000 1,053,032 0.2531 0.247 0.247 0.249 0.246 0.255 4,160,000 0.2531 -3.14%
2018-06-06 0 0.255 0.250 0.255 0.245 0.255 6,076,000 1,519,128 0.2500 0.255 0.250 0.255 0.245 0.255 6,076,000 0.2500 0.00%
2018-06-05 0 0.255 0.250 0.260 0.245 0.260 8,728,000 2,197,130 0.2517 0.255 0.250 0.260 0.245 0.260 8,728,000 0.2517 -1.92%
2018-06-04 0 0.260 0.260 0.265 0.260 0.275 4,876,000 1,295,860 0.2658 0.260 0.260 0.265 0.260 0.275 4,876,000 0.2658 -7.14%
2018-06-01 0 0.280 0.275 0.280 0.270 0.280 652,000 178,980 0.2745 0.280 0.275 0.280 0.270 0.280 652,000 0.2745 1.82%
2018-05-31 0 0.275 0.270 0.275 0.270 0.280 2,034,000 557,660 0.2742 0.275 0.270 0.275 0.270 0.280 2,034,000 0.2742 1.85%
2018-05-30 0 0.270 0.270 0.275 0.270 0.275 2,207,000 596,955 0.2705 0.270 0.270 0.275 0.270 0.275 2,207,000 0.2705 -1.82%
2018-05-29 0 0.275 0.270 0.275 0.260 0.280 7,372,000 1,986,040 0.2694 0.275 0.270 0.275 0.260 0.280 7,372,000 0.2694 -1.79%
2018-05-28 0 0.280 0.275 0.280 0.275 0.285 3,910,000 1,097,270 0.2806 0.280 0.275 0.280 0.275 0.285 3,910,000 0.2806 -1.75%
2018-05-25 0 0.285 0.285 0.290 0.280 0.290 862,000 245,790 0.2851 0.285 0.285 0.290 0.280 0.290 862,000 0.2851 -3.39%
2018-05-24 0 0.295 0.290 0.295 0.280 0.295 1,800,000 517,450 0.2875 0.295 0.290 0.295 0.280 0.295 1,800,000 0.2875 0.00%
2018-05-23 0 0.295 0.290 0.295 0.280 0.300 7,542,000 2,185,100 0.2897 0.295 0.290 0.295 0.280 0.300 7,542,000 0.2897 -1.67%
2018-05-21 0 0.300 0.295 0.300 0.290 0.305 1,056,000 315,680 0.2989 0.300 0.295 0.300 0.290 0.305 1,056,000 0.2989 3.45%
2018-05-18 0 0.290 0.290 0.295 0.290 0.300 2,232,000 649,510 0.2910 0.290 0.290 0.295 0.290 0.300 2,232,000 0.2910 -3.33%
2018-05-17 0 0.300 0.290 0.300 0.295 0.310 2,050,000 607,700 0.2964 0.300 0.290 0.300 0.295 0.310 2,050,000 0.2964 0.00%
2018-05-16 0 0.300 0.290 0.300 0.295 0.305 2,569,025 766,967 0.2985 0.300 0.290 0.300 0.295 0.305 2,569,025 0.2985 1.69%
2018-05-15 0 0.295 0.290 0.295 0.290 0.305 2,274,000 675,720 0.2972 0.295 0.290 0.295 0.290 0.305 2,274,000 0.2972 -3.28%
2018-05-14 0 0.305 0.300 0.305 0.295 0.310 2,539,721 765,694 0.3015 0.305 0.300 0.305 0.295 0.310 2,539,721 0.3015 1.67%
2018-05-11 0 0.300 0.295 0.300 0.280 0.300 3,096,000 890,640 0.2877 0.300 0.295 0.300 0.280 0.300 3,096,000 0.2877 3.45%
2018-05-10 0 0.290 0.290 0.295 0.285 0.295 9,892,964 2,882,925 0.2914 0.290 0.290 0.295 0.285 0.295 9,892,964 0.2914 0.00%
2018-05-09 0 0.290 0.285 0.290 0.290 0.300 3,418,000 1,004,610 0.2939 0.290 0.285 0.290 0.290 0.300 3,418,000 0.2939 -3.33%
2018-05-08 0 0.300 0.300 0.305 0.300 0.305 1,400,000 420,480 0.3003 0.300 0.300 0.305 0.300 0.305 1,400,000 0.3003 -1.64%
2018-05-07 0 0.305 0.305 0.310 0.305 0.330 7,772,000 2,465,660 0.3172 0.305 0.305 0.310 0.305 0.330 7,772,000 0.3172 -1.61%
2018-05-04 0 0.310 0.305 0.310 0.305 0.315 3,448,000 1,063,640 0.3085 0.310 0.305 0.310 0.305 0.315 3,448,000 0.3085 1.64%
2018-05-03 0 0.305 0.305 0.310 0.290 0.310 3,272,000 979,730 0.2994 0.305 0.305 0.310 0.290 0.310 3,272,000 0.2994 0.00%
2018-05-02 0 0.305 0.305 0.310 0.305 0.310 1,430,000 438,910 0.3069 0.305 0.305 0.310 0.305 0.310 1,430,000 0.3069 0.00%
2018-04-30 0 0.305 0.305 0.310 0.300 0.310 2,844,000 875,640 0.3079 0.305 0.305 0.310 0.300 0.310 2,844,000 0.3079 0.00%
2018-04-27 0 0.305 0.305 0.310 0.300 0.310 2,546,000 773,970 0.3040 0.305 0.305 0.310 0.300 0.310 2,546,000 0.3040 1.67%
2018-04-26 0 0.300 0.300 0.305 0.295 0.320 6,554,000 2,007,840 0.3064 0.300 0.300 0.305 0.295 0.320 6,554,000 0.3064 -6.25%
2018-04-25 0 0.320 0.320 0.325 0.270 0.325 21,688,000 6,686,700 0.3083 0.320 0.320 0.325 0.270 0.325 21,688,000 0.3083 10.34%
2018-04-24 0 0.290 0.285 0.290 0.265 0.295 7,883,209 2,218,971 0.2815 0.290 0.285 0.290 0.265 0.295 7,883,209 0.2815 9.43%
2018-04-23 0 0.265 0.260 0.270 0.250 0.290 45,702,000 12,640,070 0.2766 0.265 0.260 0.270 0.250 0.290 45,702,000 0.2766 6.00%
2018-04-20 0 0.250 0.250 0.255 0.250 0.260 4,620,000 1,179,780 0.2554 0.250 0.250 0.255 0.250 0.260 4,620,000 0.2554 -3.85%
2018-04-19 0 0.260 0.255 0.260 0.255 0.260 10,658,000 2,762,800 0.2592 0.260 0.255 0.260 0.255 0.260 10,658,000 0.2592 0.00%
2018-04-18 0 0.260 0.260 0.265 0.250 0.265 6,974,000 1,796,910 0.2577 0.260 0.260 0.265 0.250 0.265 6,974,000 0.2577 -1.89%
2018-04-17 0 0.265 0.265 0.270 0.265 0.275 4,796,000 1,290,600 0.2691 0.265 0.265 0.270 0.265 0.275 4,796,000 0.2691 -1.85%
2018-04-16 0 0.270 0.270 0.275 0.265 0.280 9,786,000 2,647,240 0.2705 0.270 0.270 0.275 0.265 0.280 9,786,000 0.2705 -3.57%
2018-04-13 0 0.280 0.275 0.285 0.280 0.290 5,308,000 1,494,900 0.2816 0.280 0.275 0.285 0.280 0.290 5,308,000 0.2816 -1.75%
2018-04-12 0 0.285 0.285 0.290 0.285 0.290 5,554,000 1,597,170 0.2876 0.285 0.285 0.290 0.285 0.290 5,554,000 0.2876 0.00%
2018-04-11 0 0.285 0.285 0.290 0.285 0.290 1,133,914 325,123 0.2867 0.285 0.285 0.290 0.285 0.290 1,133,914 0.2867 0.00%
2018-04-10 0 0.285 0.285 0.290 0.285 0.300 2,432,000 706,020 0.2903 0.285 0.285 0.290 0.285 0.300 2,432,000 0.2903 -1.72%
2018-04-09 0 0.290 0.290 0.295 0.285 0.295 1,614,000 465,760 0.2886 0.290 0.290 0.295 0.285 0.295 1,614,000 0.2886 0.00%
2018-04-06 0 0.290 0.290 0.295 0.290 0.300 372,000 108,480 0.2916 0.290 0.290 0.295 0.290 0.300 372,000 0.2916 0.00%
2018-04-04 0 0.290 0.290 0.295 0.290 0.300 572,000 167,500 0.2928 0.290 0.290 0.295 0.290 0.300 572,000 0.2928 -1.69%
2018-04-03 0 0.295 0.295 0.300 0.285 0.300 2,606,000 761,080 0.2920 0.295 0.295 0.300 0.285 0.300 2,606,000 0.2920 -1.67%
2018-03-29 0 0.300 0.295 0.305 0.285 0.305 4,974,000 1,469,830 0.2955 0.300 0.295 0.305 0.285 0.305 4,974,000 0.2955 1.69%
2018-03-28 0 0.295 0.285 0.300 0.285 0.300 9,002,000 2,633,160 0.2925 0.295 0.285 0.300 0.285 0.300 9,002,000 0.2925 0.00%
2018-03-27 0 0.295 0.295 0.300 0.295 0.310 6,724,000 2,003,870 0.2980 0.295 0.295 0.300 0.295 0.310 6,724,000 0.2980 1.72%
2018-03-26 0 0.290 0.295 0.300 0.290 0.320 6,534,000 1,944,880 0.2977 0.290 0.295 0.300 0.290 0.320 6,534,000 0.2977 -1.69%
2018-03-23 0 0.295 0.290 0.295 0.285 0.305 15,704,000 4,649,190 0.2961 0.295 0.290 0.295 0.285 0.305 15,704,000 0.2961 -3.28%
2018-03-22 0 0.305 0.305 0.310 0.305 0.315 4,806,000 1,477,670 0.3075 0.305 0.305 0.310 0.305 0.315 4,806,000 0.3075 -1.61%
2018-03-21 0 0.310 0.310 0.315 0.305 0.325 6,220,000 1,974,180 0.3174 0.310 0.310 0.315 0.305 0.325 6,220,000 0.3174 1.64%
2018-03-20 0 0.305 0.305 0.310 0.300 0.310 5,166,000 1,575,430 0.3050 0.305 0.305 0.310 0.300 0.310 5,166,000 0.3050 -1.61%
2018-03-19 0 0.310 0.305 0.310 0.295 0.320 37,156,000 11,338,510 0.3052 0.310 0.305 0.310 0.295 0.320 37,156,000 0.3052 -3.12%
2018-03-16 0 0.320 0.335 0.340 0.310 0.340 30,690,000 9,991,570 0.3256 0.320 0.335 0.340 0.310 0.340 30,690,000 0.3256 -4.48%
2018-03-15 0 0.335 0.335 0.340 0.335 0.345 10,852,000 3,697,320 0.3407 0.335 0.335 0.340 0.335 0.345 10,852,000 0.3407 -2.90%
2018-03-14 0 0.345 0.345 0.350 0.340 0.355 2,788,000 958,750 0.3439 0.345 0.345 0.350 0.340 0.355 2,788,000 0.3439 -1.43%
2018-03-13 0 0.350 0.350 0.355 0.345 0.355 10,886,000 3,811,480 0.3501 0.350 0.350 0.355 0.345 0.355 10,886,000 0.3501 -1.41%
2018-03-12 0 0.355 0.355 0.360 0.350 0.365 4,196,000 1,493,240 0.3559 0.355 0.355 0.360 0.350 0.365 4,196,000 0.3559 0.00%
2018-03-09 0 0.355 0.350 0.355 0.350 0.355 2,016,000 711,720 0.3530 0.355 0.350 0.355 0.350 0.355 2,016,000 0.3530 1.43%
2018-03-08 0 0.350 0.350 0.355 0.350 0.355 1,488,000 523,670 0.3519 0.350 0.350 0.355 0.350 0.355 1,488,000 0.3519 0.00%
2018-03-07 0 0.350 0.350 0.355 0.350 0.355 1,128,000 398,070 0.3529 0.350 0.350 0.355 0.350 0.355 1,128,000 0.3529 -1.41%
2018-03-06 0 0.355 0.350 0.355 0.345 0.355 1,654,000 579,770 0.3505 0.355 0.350 0.355 0.345 0.355 1,654,000 0.3505 1.43%
2018-03-05 0 0.350 0.350 0.355 0.350 0.365 4,590,000 1,620,290 0.3530 0.350 0.350 0.355 0.350 0.365 4,590,000 0.3530 -2.78%
2018-03-02 0 0.360 0.355 0.360 0.350 0.360 3,032,000 1,074,840 0.3545 0.360 0.355 0.360 0.350 0.360 3,032,000 0.3545 0.00%
2018-03-01 0 0.360 0.355 0.360 0.355 0.365 2,994,000 1,073,050 0.3584 0.360 0.355 0.360 0.355 0.365 2,994,000 0.3584 -1.37%
2018-02-28 0 0.365 0.360 0.365 0.350 0.365 1,914,000 683,800 0.3573 0.365 0.360 0.365 0.350 0.365 1,914,000 0.3573 1.39%
2018-02-27 0 0.360 0.355 0.360 0.350 0.365 4,044,000 1,428,330 0.3532 0.360 0.355 0.360 0.350 0.365 4,044,000 0.3532 -1.37%
2018-02-26 0 0.365 0.360 0.365 0.355 0.370 2,699,017 976,886 0.3619 0.365 0.360 0.365 0.355 0.370 2,699,017 0.3619 1.39%
2018-02-23 0 0.360 0.355 0.360 0.355 0.370 1,796,000 649,330 0.3615 0.360 0.355 0.360 0.355 0.370 1,796,000 0.3615 -2.70%
2018-02-22 0 0.370 0.365 0.370 0.360 0.375 3,468,000 1,269,260 0.3660 0.370 0.365 0.370 0.360 0.375 3,468,000 0.3660 0.00%
2018-02-21 0 0.370 0.365 0.370 0.355 0.370 674,000 245,290 0.3639 0.370 0.365 0.370 0.355 0.370 674,000 0.3639 0.00%
2018-02-20 0 0.370 0.360 0.370 0.345 0.370 4,544,000 1,616,460 0.3557 0.370 0.360 0.370 0.345 0.370 4,544,000 0.3557 2.78%
2018-02-15 0 0.360 0.355 0.360 0.345 0.360 1,476,000 515,450 0.3492 0.360 0.355 0.360 0.345 0.360 1,476,000 0.3492 1.41%
2018-02-14 0 0.355 0.355 0.360 0.345 0.355 2,826,000 991,440 0.3508 0.355 0.355 0.360 0.345 0.355 2,826,000 0.3508 2.90%
2018-02-13 0 0.345 0.345 0.350 0.345 0.355 3,516,000 1,225,890 0.3487 0.345 0.345 0.350 0.345 0.355 3,516,000 0.3487 0.00%
2018-02-12 0 0.345 0.345 0.350 0.345 0.370 7,982,000 2,790,310 0.3496 0.345 0.345 0.350 0.345 0.370 7,982,000 0.3496 -1.43%
2018-02-09 0 0.350 0.350 0.355 0.340 0.360 12,098,200 4,219,075 0.3487 0.350 0.350 0.355 0.340 0.360 12,098,200 0.3487 -4.11%
2018-02-08 0 0.365 0.365 0.370 0.350 0.370 6,794,479 2,457,062 0.3616 0.365 0.365 0.370 0.350 0.370 6,794,479 0.3616 4.29%
2018-02-07 0 0.350 0.345 0.350 0.335 0.355 8,150,000 2,811,510 0.3450 0.350 0.345 0.350 0.335 0.355 8,150,000 0.3450 4.48%
2018-02-06 0 0.335 0.335 0.345 0.335 0.365 19,782,000 6,840,320 0.3458 0.335 0.335 0.345 0.335 0.365 19,782,000 0.3458 -8.22%
2018-02-05 0 0.365 0.365 0.375 0.365 0.380 6,706,000 2,494,860 0.3720 0.365 0.365 0.375 0.365 0.380 6,706,000 0.3720 -5.19%
2018-02-02 0 0.385 0.380 0.385 0.375 0.390 3,868,000 1,477,830 0.3821 0.385 0.380 0.385 0.375 0.390 3,868,000 0.3821 2.67%
2018-02-01 0 0.375 0.370 0.375 0.370 0.390 7,328,000 2,766,890 0.3776 0.375 0.370 0.375 0.370 0.390 7,328,000 0.3776 -2.60%
2018-01-31 0 0.385 0.385 0.390 0.385 0.390 2,342,000 902,980 0.3856 0.385 0.385 0.390 0.385 0.390 2,342,000 0.3856 -2.53%
2018-01-30 0 0.395 0.390 0.395 0.385 0.395 2,210,000 861,350 0.3898 0.395 0.390 0.395 0.385 0.395 2,210,000 0.3898 1.28%
2018-01-29 0 0.390 0.390 0.395 0.390 0.405 6,104,000 2,410,920 0.3950 0.390 0.390 0.395 0.390 0.405 6,104,000 0.3950 -1.27%
2018-01-26 0 0.395 0.395 0.400 0.390 0.405 3,730,000 1,476,330 0.3958 0.395 0.395 0.400 0.390 0.405 3,730,000 0.3958 0.00%
2018-01-25 0 0.395 0.390 0.400 0.390 0.405 3,404,000 1,340,020 0.3937 0.395 0.390 0.400 0.390 0.405 3,404,000 0.3937 -2.47%
2018-01-24 0 0.405 0.400 0.405 0.395 0.405 5,396,000 2,163,990 0.4010 0.405 0.400 0.405 0.395 0.405 5,396,000 0.4010 2.53%
2018-01-23 0 0.395 0.395 0.400 0.390 0.405 15,134,000 6,001,800 0.3966 0.395 0.395 0.400 0.390 0.405 15,134,000 0.3966 2.60%
2018-01-22 0 0.385 0.385 0.390 0.385 0.410 30,726,000 12,054,680 0.3923 0.385 0.385 0.390 0.385 0.410 30,726,000 0.3923 -6.10%
2018-01-19 0 0.410 0.405 0.410 0.400 0.410 3,872,000 1,565,080 0.4042 0.410 0.405 0.410 0.400 0.410 3,872,000 0.4042 0.00%
2018-01-18 0 0.410 0.410 0.415 0.405 0.415 4,282,000 1,756,940 0.4103 0.410 0.410 0.415 0.405 0.415 4,282,000 0.4103 -1.20%
2018-01-17 0 0.415 0.410 0.415 0.400 0.415 7,260,000 2,940,780 0.4051 0.415 0.410 0.415 0.400 0.415 7,260,000 0.4051 0.00%
2018-01-16 0 0.415 0.410 0.415 0.410 0.425 7,956,000 3,295,210 0.4142 0.415 0.410 0.415 0.410 0.425 7,956,000 0.4142 -2.35%
2018-01-15 0 0.425 0.420 0.425 0.420 0.430 7,950,000 3,365,170 0.4233 0.425 0.420 0.425 0.420 0.430 7,950,000 0.4233 -1.16%
2018-01-12 0 0.430 0.425 0.430 0.420 0.435 5,278,904 2,251,771 0.4266 0.430 0.425 0.430 0.420 0.435 5,278,904 0.4266 0.00%
2018-01-11 0 0.430 0.425 0.430 0.425 0.440 6,422,000 2,763,840 0.4304 0.430 0.425 0.430 0.425 0.440 6,422,000 0.4304 0.00%
2018-01-10 0 0.430 0.425 0.435 0.410 0.440 15,490,000 6,603,880 0.4263 0.430 0.425 0.435 0.410 0.440 15,490,000 0.4263 2.38%
2018-01-09 0 0.420 0.420 0.425 0.415 0.455 14,511,959 6,292,173 0.4336 0.420 0.420 0.425 0.415 0.455 14,511,959 0.4336 -5.62%
2018-01-08 0 0.445 0.445 0.450 0.430 0.460 21,600,000 9,657,660 0.4471 0.445 0.445 0.450 0.430 0.460 21,600,000 0.4471 1.14%
2018-01-05 0 0.440 0.435 0.440 0.420 0.440 12,154,000 5,257,780 0.4326 0.440 0.435 0.440 0.420 0.440 12,154,000 0.4326 0.00%
2018-01-04 0 0.440 0.435 0.440 0.420 0.445 20,404,939 8,820,178 0.4323 0.440 0.435 0.440 0.420 0.445 20,404,939 0.4323 3.53%
2018-01-03 0 0.425 0.420 0.425 0.410 0.435 11,886,000 4,987,740 0.4196 0.425 0.420 0.425 0.410 0.435 11,886,000 0.4196 0.00%
2018-01-02 0 0.425 0.420 0.425 0.415 0.435 9,180,000 3,875,740 0.4222 0.425 0.420 0.425 0.415 0.435 9,180,000 0.4222 1.19%
2017-12-29 0 0.420 0.415 0.420 0.410 0.420 4,798,000 1,991,610 0.4151 0.420 0.415 0.420 0.410 0.420 4,798,000 0.4151 0.00%
2017-12-28 0 0.420 0.415 0.420 0.410 0.430 6,490,920 2,710,998 0.4177 0.420 0.415 0.420 0.410 0.430 6,490,920 0.4177 -1.18%
2017-12-27 0 0.425 0.420 0.425 0.415 0.435 7,539,306 3,189,285 0.4230 0.425 0.420 0.425 0.415 0.435 7,539,306 0.4230 -1.16%
2017-12-22 0 0.430 0.425 0.430 0.415 0.435 16,414,000 7,012,730 0.4272 0.430 0.425 0.430 0.415 0.435 16,414,000 0.4272 3.61%
2017-12-21 0 0.415 0.410 0.415 0.405 0.420 16,983,869 7,001,903 0.4123 0.415 0.410 0.415 0.405 0.420 16,983,869 0.4123 2.47%
2017-12-20 0 0.405 0.400 0.405 0.395 0.410 8,094,000 3,276,170 0.4048 0.405 0.400 0.405 0.395 0.410 8,094,000 0.4048 0.00%
2017-12-19 0 0.405 0.400 0.405 0.395 0.415 10,410,000 4,226,660 0.4060 0.405 0.400 0.405 0.395 0.415 10,410,000 0.4060 3.85%
2017-12-18 0 0.390 0.380 0.390 0.370 0.395 5,046,000 1,946,897 0.3858 0.390 0.380 0.390 0.370 0.395 5,046,000 0.3858 2.63%
2017-12-15 0 0.380 0.360 0.365 0.355 0.400 7,593,479 2,917,360 0.3842 0.380 0.360 0.365 0.355 0.400 7,593,479 0.3842 -5.00%
2017-12-14 0 0.400 0.395 0.400 0.390 0.405 4,162,706 1,673,882 0.4021 0.400 0.395 0.400 0.390 0.405 4,162,706 0.4021 -1.23%
2017-12-13 0 0.405 0.400 0.405 0.400 0.415 3,508,500 1,430,218 0.4076 0.405 0.400 0.405 0.400 0.415 3,508,500 0.4076 3.85%
2017-12-12 0 0.390 0.385 0.395 0.390 0.410 3,336,000 1,321,550 0.3961 0.390 0.385 0.395 0.390 0.410 3,336,000 0.3961 -2.50%
2017-12-11 0 0.400 0.395 0.400 0.390 0.405 3,196,000 1,270,150 0.3974 0.400 0.395 0.400 0.390 0.405 3,196,000 0.3974 0.00%
2017-12-08 0 0.400 0.395 0.400 0.390 0.405 4,016,000 1,596,760 0.3976 0.400 0.395 0.400 0.390 0.405 4,016,000 0.3976 -1.23%
2017-12-07 0 0.405 0.390 0.405 0.390 0.415 5,554,000 2,207,520 0.3975 0.405 0.390 0.405 0.390 0.415 5,554,000 0.3975 -2.41%
2017-12-06 0 0.415 0.410 0.415 0.405 0.420 9,058,000 3,733,590 0.4122 0.415 0.410 0.415 0.405 0.420 9,058,000 0.4122 -2.35%
2017-12-05 0 0.425 0.415 0.425 0.415 0.440 10,876,000 4,567,660 0.4200 0.425 0.415 0.425 0.415 0.440 10,876,000 0.4200 -3.41%
2017-12-04 0 0.440 0.430 0.440 0.430 0.450 3,026,000 1,322,030 0.4369 0.440 0.430 0.440 0.430 0.450 3,026,000 0.4369 1.15%
2017-12-01 0 0.435 0.430 0.435 0.425 0.435 3,216,000 1,382,610 0.4299 0.435 0.430 0.435 0.425 0.435 3,216,000 0.4299 0.00%
2017-11-30 0 0.435 0.430 0.435 0.425 0.435 7,054,000 3,033,740 0.4301 0.435 0.430 0.435 0.425 0.435 7,054,000 0.4301 -1.14%
2017-11-29 0 0.440 0.430 0.440 0.425 0.455 15,654,000 6,803,270 0.4346 0.440 0.430 0.440 0.425 0.455 15,654,000 0.4346 -2.22%
2017-11-28 0 0.450 0.440 0.450 0.440 0.460 5,398,000 2,424,390 0.4491 0.450 0.440 0.450 0.440 0.460 5,398,000 0.4491 -2.17%
2017-11-27 0 0.460 0.450 0.460 0.450 0.470 15,860,000 7,265,070 0.4581 0.460 0.450 0.460 0.450 0.470 15,860,000 0.4581 3.37%
2017-11-24 0 0.445 0.440 0.445 0.435 0.460 6,942,000 3,090,260 0.4452 0.445 0.440 0.445 0.435 0.460 6,942,000 0.4452 -2.20%
2017-11-23 0 0.455 0.445 0.455 0.435 0.465 14,860,000 6,757,720 0.4548 0.455 0.445 0.455 0.435 0.465 14,860,000 0.4548 2.25%
2017-11-22 0 0.445 0.440 0.445 0.425 0.445 7,356,000 3,196,750 0.4346 0.445 0.440 0.445 0.425 0.445 7,356,000 0.4346 2.30%
2017-11-21 0 0.435 0.430 0.435 0.425 0.445 12,178,000 5,228,530 0.4293 0.435 0.430 0.435 0.425 0.445 12,178,000 0.4293 -2.25%
2017-11-20 0 0.445 0.435 0.445 0.430 0.455 8,492,000 3,747,110 0.4413 0.445 0.435 0.445 0.430 0.455 8,492,000 0.4413 -2.20%
2017-11-17 0 0.455 0.445 0.455 0.440 0.480 16,812,973 7,629,098 0.4538 0.455 0.445 0.455 0.440 0.480 16,812,973 0.4538 -3.19%
2017-11-16 0 0.470 0.465 0.470 0.455 0.485 10,216,759 4,766,413 0.4665 0.470 0.465 0.470 0.455 0.485 10,216,759 0.4665 -1.05%
2017-11-15 0 0.475 0.470 0.475 0.465 0.495 11,102,000 5,348,490 0.4818 0.475 0.470 0.475 0.465 0.495 11,102,000 0.4818 -4.04%
2017-11-14 0 0.495 0.485 0.495 0.445 0.495 32,070,000 15,244,630 0.4754 0.495 0.485 0.495 0.445 0.495 32,070,000 0.4754 7.61%
2017-11-13 0 0.460 0.450 0.460 0.440 0.460 6,838,000 3,086,200 0.4513 0.460 0.450 0.460 0.440 0.460 6,838,000 0.4513 2.22%
2017-11-10 0 0.450 0.445 0.450 0.440 0.465 24,459,254 10,960,936 0.4481 0.450 0.445 0.450 0.440 0.465 24,459,254 0.4481 -4.26%
2017-11-09 0 0.470 0.465 0.470 0.460 0.475 10,021,000 4,653,485 0.4644 0.470 0.465 0.470 0.460 0.475 10,021,000 0.4644 0.00%
2017-11-08 0 0.470 0.460 0.470 0.450 0.470 11,226,000 5,183,140 0.4617 0.470 0.460 0.470 0.450 0.470 11,226,000 0.4617 0.00%
2017-11-07 0 0.470 0.465 0.470 0.460 0.480 15,648,000 7,373,950 0.4712 0.470 0.465 0.470 0.460 0.480 15,648,000 0.4712 -1.05%
2017-11-06 0 0.475 0.470 0.475 0.460 0.475 8,186,199 3,822,809 0.4670 0.475 0.470 0.475 0.460 0.475 8,186,199 0.4670 -2.06%
2017-11-03 0 0.485 0.480 0.490 0.450 0.500 25,548,000 12,225,110 0.4785 0.485 0.480 0.490 0.450 0.500 25,548,000 0.4785 -3.00%
2017-11-02 0 0.500 0.490 0.500 0.490 0.510 11,182,000 5,571,330 0.4982 0.500 0.490 0.500 0.490 0.510 11,182,000 0.4982 -1.96%
2017-11-01 0 0.510 0.500 0.510 0.500 0.520 8,510,000 4,307,260 0.5061 0.510 0.500 0.510 0.500 0.520 8,510,000 0.5061 -1.92%
2017-10-31 0 0.520 0.510 0.520 0.490 0.520 15,895,997 8,080,048 0.5083 0.520 0.510 0.520 0.490 0.520 15,895,997 0.5083 4.00%
2017-10-30 0 0.500 0.490 0.500 0.485 0.500 8,474,000 4,175,830 0.4928 0.500 0.490 0.500 0.485 0.500 8,474,000 0.4928 0.00%
2017-10-27 0 0.500 0.490 0.500 0.490 0.510 12,721,716 6,321,895 0.4969 0.500 0.490 0.500 0.490 0.510 12,721,716 0.4969 1.01%
2017-10-26 0 0.495 0.490 0.495 0.485 0.510 16,914,000 8,417,760 0.4977 0.495 0.490 0.495 0.485 0.510 16,914,000 0.4977 -1.00%
2017-10-25 0 0.500 0.495 0.500 0.490 0.510 7,121,432 3,558,356 0.4997 0.500 0.495 0.500 0.490 0.510 7,121,432 0.4997 2.04%
2017-10-24 0 0.490 0.485 0.495 0.485 0.510 14,818,000 7,354,490 0.4963 0.490 0.485 0.495 0.485 0.510 14,818,000 0.4963 -3.92%
2017-10-23 0 0.510 0.500 0.510 0.500 0.530 11,246,000 5,735,080 0.5100 0.510 0.500 0.510 0.500 0.530 11,246,000 0.5100 -1.92%
2017-10-20 0 0.520 0.510 0.520 0.495 0.520 23,260,000 11,688,360 0.5025 0.520 0.510 0.520 0.495 0.520 23,260,000 0.5025 6.12%
2017-10-19 0 0.490 0.490 0.495 0.480 0.550 41,664,000 21,267,140 0.5104 0.490 0.490 0.495 0.480 0.550 41,664,000 0.5104 -9.26%
2017-10-18 0 0.540 0.530 0.540 0.520 0.550 55,070,000 29,625,420 0.5380 0.540 0.530 0.540 0.520 0.550 55,070,000 0.5380 3.85%
2017-10-17 0 0.520 0.510 0.520 0.500 0.540 32,800,000 17,128,200 0.5222 0.520 0.510 0.520 0.500 0.540 32,800,000 0.5222 -3.70%
2017-10-16 0 0.540 0.530 0.540 0.490 0.550 69,370,000 36,420,910 0.5250 0.540 0.530 0.540 0.490 0.550 69,370,000 0.5250 10.20%
2017-10-13 0 0.490 0.490 0.495 0.465 0.510 51,262,000 24,868,390 0.4851 0.490 0.490 0.495 0.465 0.510 51,262,000 0.4851 1.03%
2017-10-12 0 0.485 0.480 0.485 0.435 0.485 28,560,000 13,269,860 0.4646 0.485 0.480 0.485 0.435 0.485 28,560,000 0.4646 8.99%
2017-10-11 0 0.445 0.440 0.445 0.440 0.465 23,380,000 10,483,890 0.4484 0.445 0.440 0.445 0.440 0.465 23,380,000 0.4484 -4.30%
2017-10-10 0 0.465 0.455 0.465 0.415 0.465 52,446,000 23,474,620 0.4476 0.465 0.455 0.465 0.415 0.465 52,446,000 0.4476 10.71%
2017-10-09 0 0.420 0.415 0.420 0.415 0.430 3,947,000 1,655,405 0.4194 0.420 0.415 0.420 0.415 0.430 3,947,000 0.4194 -2.33%
2017-10-06 0 0.430 0.415 0.430 0.410 0.435 12,246,000 5,175,100 0.4226 0.430 0.415 0.430 0.410 0.435 12,246,000 0.4226 1.18%
2017-10-04 0 0.425 0.420 0.425 0.415 0.425 6,019,000 2,516,995 0.4182 0.425 0.420 0.425 0.415 0.425 6,019,000 0.4182 1.19%
2017-10-03 0 0.420 0.410 0.420 0.410 0.440 12,610,000 5,376,230 0.4263 0.420 0.410 0.420 0.410 0.440 12,610,000 0.4263 -2.33%
2017-09-29 0 0.430 0.420 0.430 0.415 0.435 5,772,000 2,450,160 0.4245 0.430 0.420 0.430 0.415 0.435 5,772,000 0.4245 1.18%
2017-09-28 0 0.425 0.420 0.430 0.415 0.435 7,424,000 3,147,820 0.4240 0.425 0.420 0.430 0.415 0.435 7,424,000 0.4240 -2.30%
2017-09-27 0 0.435 0.430 0.435 0.410 0.445 12,372,000 5,406,430 0.4370 0.435 0.430 0.435 0.410 0.445 12,372,000 0.4370 3.57%
2017-09-26 0 0.420 0.410 0.415 0.410 0.435 10,652,700 4,522,894 0.4246 0.420 0.410 0.415 0.410 0.435 10,652,700 0.4246 0.00%
2017-09-25 0 0.420 0.415 0.420 0.415 0.470 33,880,000 14,751,620 0.4354 0.420 0.415 0.420 0.415 0.470 33,880,000 0.4354 -11.58%
2017-09-22 0 0.475 0.465 0.470 0.465 0.495 17,216,000 8,197,820 0.4762 0.475 0.465 0.470 0.465 0.495 17,216,000 0.4762 -3.06%
2017-09-21 0 0.490 0.485 0.490 0.480 0.530 25,446,000 12,673,940 0.4981 0.490 0.485 0.490 0.480 0.530 25,446,000 0.4981 -5.77%
2017-09-20 0 0.520 0.520 0.530 0.465 0.530 69,658,000 35,374,190 0.5078 0.520 0.520 0.530 0.465 0.530 69,658,000 0.5078 10.64%
2017-09-19 0 0.470 0.465 0.470 0.465 0.495 22,956,000 10,869,960 0.4735 0.470 0.465 0.470 0.465 0.495 22,956,000 0.4735 -4.08%
2017-09-18 0 0.490 0.485 0.490 0.465 0.500 36,482,000 17,706,930 0.4854 0.490 0.485 0.490 0.465 0.500 36,482,000 0.4854 5.38%
2017-09-15 0 0.465 0.465 0.480 0.435 0.485 63,236,000 29,250,390 0.4626 0.465 0.465 0.480 0.435 0.485 63,236,000 0.4626 0.00%
2017-09-14 0 0.465 0.460 0.465 0.385 0.485 101,372,000 45,288,100 0.4468 0.465 0.460 0.465 0.385 0.485 101,372,000 0.4468 16.25%
2017-09-13 0 0.400 0.395 0.405 0.375 0.405 29,559,500 11,619,462 0.3931 0.400 0.395 0.405 0.375 0.405 29,559,500 0.3931 1.27%
2017-09-12 0 0.395 0.390 0.395 0.360 0.395 36,890,000 13,979,600 0.3790 0.395 0.390 0.395 0.360 0.395 36,890,000 0.3790 8.22%
2017-09-11 0 0.365 0.360 0.365 0.350 0.365 5,732,000 2,052,030 0.3580 0.365 0.360 0.365 0.350 0.365 5,732,000 0.3580 2.82%
2017-09-08 0 0.355 0.350 0.355 0.350 0.365 7,122,000 2,548,890 0.3579 0.355 0.350 0.355 0.350 0.365 7,122,000 0.3579 -1.39%
2017-09-07 0 0.360 0.355 0.360 0.355 0.360 1,750,000 625,360 0.3573 0.360 0.355 0.360 0.355 0.360 1,750,000 0.3573 0.00%
2017-09-06 0 0.360 0.355 0.360 0.355 0.370 6,810,000 2,454,710 0.3605 0.360 0.355 0.360 0.355 0.370 6,810,000 0.3605 -1.37%
2017-09-05 0 0.365 0.360 0.365 0.360 0.380 7,380,000 2,703,560 0.3663 0.365 0.360 0.365 0.360 0.380 7,380,000 0.3663 -1.35%
2017-09-04 0 0.370 0.365 0.370 0.360 0.385 14,264,000 5,317,400 0.3728 0.370 0.365 0.370 0.360 0.385 14,264,000 0.3728 -2.63%
2017-09-01 0 0.380 0.375 0.380 0.335 0.390 57,378,000 21,559,400 0.3757 0.380 0.375 0.380 0.335 0.390 57,378,000 0.3757 11.76%
2017-08-31 0 0.340 0.335 0.340 0.330 0.340 4,042,000 1,352,970 0.3347 0.340 0.335 0.340 0.330 0.340 4,042,000 0.3347 0.00%
2017-08-30 0 0.340 0.335 0.340 0.330 0.340 6,386,000 2,125,770 0.3329 0.340 0.335 0.340 0.330 0.340 6,386,000 0.3329 1.49%
2017-08-29 0 0.335 0.330 0.335 0.330 0.345 10,614,000 3,556,800 0.3351 0.335 0.330 0.335 0.330 0.345 10,614,000 0.3351 -1.47%
2017-08-28 0 0.340 0.340 0.345 0.340 0.355 6,776,000 2,331,560 0.3441 0.340 0.340 0.345 0.340 0.355 6,776,000 0.3441 -2.86%
2017-08-25 0 0.350 0.350 0.355 0.345 0.350 8,102,000 2,811,960 0.3471 0.350 0.350 0.355 0.345 0.350 8,102,000 0.3471 -1.41%
2017-08-24 0 0.355 0.350 0.355 0.340 0.355 7,812,545 2,685,907 0.3438 0.355 0.350 0.355 0.340 0.355 7,812,545 0.3438 1.43%
2017-08-22 0 0.350 0.340 0.345 0.340 0.355 6,706,000 2,324,930 0.3467 0.350 0.340 0.345 0.340 0.355 6,706,000 0.3467 0.00%
2017-08-21 0 0.350 0.345 0.350 0.335 0.350 12,178,000 4,182,720 0.3435 0.350 0.345 0.350 0.335 0.350 12,178,000 0.3435 -1.41%
2017-08-18 0 0.355 0.350 0.355 0.350 0.360 7,096,000 2,515,000 0.3544 0.355 0.350 0.355 0.350 0.360 7,096,000 0.3544 -4.05%
2017-08-17 0 0.370 0.370 0.375 0.340 0.375 22,658,000 8,136,850 0.3591 0.370 0.370 0.375 0.340 0.375 22,658,000 0.3591 1.37%
2017-08-16 0 0.365 0.370 0.375 0.335 0.380 42,574,000 14,853,810 0.3489 0.365 0.370 0.375 0.335 0.380 42,574,000 0.3489 -3.95%
2017-08-15 0 0.380 0.370 0.380 0.370 0.400 20,656,000 7,810,000 0.3781 0.380 0.370 0.380 0.370 0.400 20,656,000 0.3781 -3.80%
2017-08-14 0 0.395 0.390 0.395 0.380 0.410 4,712,000 1,848,150 0.3922 0.395 0.390 0.395 0.380 0.410 4,712,000 0.3922 1.28%
2017-08-11 0 0.390 0.385 0.390 0.390 0.400 7,382,000 2,891,620 0.3917 0.390 0.385 0.390 0.390 0.400 7,382,000 0.3917 -3.70%
2017-08-10 0 0.405 0.400 0.405 0.395 0.415 9,984,000 4,010,260 0.4017 0.405 0.400 0.405 0.395 0.415 9,984,000 0.4017 -2.41%
2017-08-09 0 0.415 0.410 0.420 0.410 0.420 1,592,000 658,490 0.4136 0.415 0.410 0.420 0.410 0.420 1,592,000 0.4136 -1.19%
2017-08-08 0 0.420 0.410 0.420 0.405 0.430 17,982,000 7,429,890 0.4132 0.420 0.410 0.420 0.405 0.430 17,982,000 0.4132 -1.18%
2017-08-07 0 0.425 0.420 0.425 0.420 0.445 11,438,000 4,936,070 0.4316 0.425 0.420 0.425 0.420 0.445 11,438,000 0.4316 0.00%
2017-08-04 0 0.425 0.420 0.425 0.410 0.430 6,762,000 2,866,370 0.4239 0.425 0.420 0.425 0.410 0.430 6,762,000 0.4239 0.00%
2017-08-03 0 0.425 0.415 0.425 0.410 0.425 2,206,000 920,350 0.4172 0.425 0.415 0.425 0.410 0.425 2,206,000 0.4172 1.19%
2017-08-02 0 0.420 0.410 0.420 0.405 0.430 10,968,000 4,588,440 0.4183 0.420 0.410 0.420 0.405 0.430 10,968,000 0.4183 1.20%
2017-08-01 0 0.415 0.410 0.415 0.405 0.425 2,604,000 1,076,250 0.4133 0.415 0.410 0.415 0.405 0.425 2,604,000 0.4133 -2.35%
2017-07-31 0 0.425 0.420 0.425 0.400 0.425 5,686,018 2,342,517 0.4120 0.425 0.420 0.425 0.400 0.425 5,686,018 0.4120 2.41%
2017-07-28 0 0.415 0.405 0.415 0.400 0.420 6,792,000 2,767,660 0.4075 0.415 0.405 0.415 0.400 0.420 6,792,000 0.4075 -1.19%
2017-07-27 0 0.420 0.415 0.420 0.415 0.435 3,464,000 1,452,700 0.4194 0.420 0.415 0.420 0.415 0.435 3,464,000 0.4194 -1.18%
2017-07-26 0 0.425 0.420 0.425 0.415 0.430 2,898,000 1,219,970 0.4210 0.425 0.420 0.425 0.415 0.430 2,898,000 0.4210 -1.16%
2017-07-25 0 0.430 0.425 0.430 0.405 0.430 10,404,000 4,407,140 0.4236 0.430 0.425 0.430 0.405 0.430 10,404,000 0.4236 4.88%
2017-07-24 0 0.410 0.405 0.410 0.405 0.420 3,708,000 1,522,710 0.4107 0.410 0.405 0.410 0.405 0.420 3,708,000 0.4107 -1.20%
2017-07-21 0 0.415 0.405 0.415 0.405 0.415 2,781,259 1,144,271 0.4114 0.415 0.405 0.415 0.405 0.415 2,781,259 0.4114 1.22%
2017-07-20 0 0.410 0.410 0.415 0.400 0.420 7,610,000 3,132,130 0.4116 0.410 0.410 0.415 0.400 0.420 7,610,000 0.4116 -2.38%
2017-07-19 0 0.420 0.415 0.420 0.395 0.420 9,382,000 3,802,370 0.4053 0.420 0.415 0.420 0.395 0.420 9,382,000 0.4053 5.00%
2017-07-18 0 0.400 0.400 0.405 0.395 0.410 8,538,000 3,425,560 0.4012 0.400 0.400 0.405 0.395 0.410 8,538,000 0.4012 -2.44%
2017-07-17 0 0.410 0.405 0.410 0.395 0.415 5,406,000 2,196,390 0.4063 0.410 0.405 0.410 0.395 0.415 5,406,000 0.4063 1.23%
2017-07-14 0 0.405 0.400 0.405 0.390 0.410 4,916,000 1,962,840 0.3993 0.405 0.400 0.405 0.390 0.410 4,916,000 0.3993 0.00%
2017-07-13 0 0.405 0.400 0.405 0.395 0.420 5,524,300 2,254,961 0.4082 0.405 0.400 0.405 0.395 0.420 5,524,300 0.4082 2.53%
2017-07-12 0 0.395 0.395 0.400 0.390 0.415 15,668,000 6,229,350 0.3976 0.395 0.395 0.400 0.390 0.415 15,668,000 0.3976 -3.66%
2017-07-11 0 0.410 0.405 0.410 0.400 0.425 10,818,150 4,463,978 0.4126 0.410 0.405 0.410 0.400 0.425 10,818,150 0.4126 -3.53%
2017-07-10 0 0.425 0.420 0.425 0.420 0.430 2,650,000 1,124,310 0.4243 0.425 0.420 0.425 0.420 0.430 2,650,000 0.4243 -1.16%
2017-07-07 0 0.430 0.425 0.430 0.425 0.430 2,554,000 1,090,030 0.4268 0.430 0.425 0.430 0.425 0.430 2,554,000 0.4268 0.00%
2017-07-06 0 0.430 0.430 0.435 0.425 0.440 1,496,000 646,030 0.4318 0.430 0.430 0.435 0.425 0.440 1,496,000 0.4318 0.00%
2017-07-05 0 0.430 0.430 0.435 0.425 0.440 2,348,000 1,017,470 0.4333 0.430 0.430 0.435 0.425 0.440 2,348,000 0.4333 0.00%
2017-07-04 0 0.430 0.430 0.435 0.425 0.440 5,100,000 2,202,970 0.4320 0.430 0.430 0.435 0.425 0.440 5,100,000 0.4320 -2.27%
2017-07-03 0 0.440 0.440 0.445 0.435 0.450 1,896,000 840,200 0.4431 0.440 0.440 0.445 0.435 0.450 1,896,000 0.4431 0.00%
2017-06-30 0 0.440 0.435 0.445 0.435 0.450 1,540,000 681,700 0.4427 0.440 0.435 0.445 0.435 0.450 1,540,000 0.4427 -2.22%
2017-06-29 0 0.450 0.440 0.450 0.435 0.450 4,434,000 1,965,540 0.4433 0.450 0.440 0.450 0.435 0.450 4,434,000 0.4433 3.45%
2017-06-28 0 0.435 0.435 0.440 0.435 0.455 9,166,000 4,055,460 0.4424 0.435 0.435 0.440 0.435 0.455 9,166,000 0.4424 -4.40%
2017-06-27 0 0.455 0.450 0.455 0.445 0.470 14,435,800 6,625,615 0.4590 0.455 0.450 0.455 0.445 0.470 14,435,800 0.4590 2.25%
2017-06-26 0 0.445 0.445 0.455 0.445 0.455 4,950,000 2,226,890 0.4499 0.445 0.445 0.455 0.445 0.455 4,950,000 0.4499 1.14%
2017-06-23 0 0.440 0.440 0.450 0.440 0.460 2,422,000 1,086,630 0.4486 0.440 0.440 0.450 0.440 0.460 2,422,000 0.4486 -2.22%
2017-06-22 0 0.450 0.445 0.450 0.440 0.455 3,600,000 1,611,640 0.4477 0.450 0.445 0.450 0.440 0.455 3,600,000 0.4477 2.27%
2017-06-21 0 0.440 0.440 0.445 0.425 0.445 6,362,000 2,774,610 0.4361 0.440 0.440 0.445 0.425 0.445 6,362,000 0.4361 0.00%
2017-06-20 0 0.440 0.440 0.445 0.440 0.450 5,781,949 2,563,128 0.4433 0.440 0.440 0.445 0.440 0.450 5,781,949 0.4433 -1.12%
2017-06-19 0 0.445 0.440 0.445 0.440 0.455 15,121,995 6,761,127 0.4471 0.445 0.440 0.445 0.440 0.455 15,121,995 0.4471 1.14%
2017-06-16 0 0.440 0.440 0.455 0.440 0.465 18,245,184 8,213,283 0.4502 0.440 0.440 0.455 0.440 0.465 18,245,184 0.4502 -6.38%
2017-06-15 0 0.470 0.460 0.470 0.460 0.480 5,184,000 2,431,520 0.4690 0.470 0.460 0.470 0.460 0.480 5,184,000 0.4690 -2.08%
2017-06-14 0 0.480 0.480 0.485 0.480 0.495 5,304,000 2,564,310 0.4835 0.480 0.480 0.485 0.480 0.495 5,304,000 0.4835 -2.04%
2017-06-13 0 0.490 0.485 0.490 0.480 0.500 12,442,000 6,106,020 0.4908 0.490 0.485 0.490 0.480 0.500 12,442,000 0.4908 1.03%
2017-06-12 0 0.485 0.475 0.485 0.475 0.510 9,292,000 4,560,120 0.4908 0.485 0.475 0.485 0.475 0.510 9,292,000 0.4908 -4.90%
2017-06-09 0 0.510 0.500 0.510 0.495 0.530 26,280,000 13,373,050 0.5089 0.510 0.500 0.510 0.495 0.530 26,280,000 0.5089 -1.92%
2017-06-08 0 0.520 0.510 0.520 0.440 0.520 43,649,259 21,755,979 0.4984 0.520 0.510 0.520 0.440 0.520 43,649,259 0.4984 15.56%
2017-06-07 0 0.450 0.445 0.450 0.445 0.455 2,510,000 1,122,130 0.4471 0.450 0.445 0.450 0.445 0.455 2,510,000 0.4471 0.00%
2017-06-06 0 0.450 0.445 0.450 0.440 0.455 5,340,000 2,385,740 0.4468 0.450 0.445 0.450 0.440 0.455 5,340,000 0.4468 1.12%
2017-06-05 0 0.445 0.445 0.450 0.440 0.460 5,794,000 2,605,280 0.4497 0.445 0.445 0.450 0.440 0.460 5,794,000 0.4497 -2.20%
2017-06-02 0 0.455 0.450 0.455 0.440 0.460 5,526,000 2,486,250 0.4499 0.455 0.450 0.455 0.440 0.460 5,526,000 0.4499 1.11%
2017-06-01 0 0.450 0.450 0.455 0.450 0.460 2,144,000 970,710 0.4528 0.450 0.450 0.455 0.450 0.460 2,144,000 0.4528 -2.17%
2017-05-31 0 0.460 0.455 0.460 0.445 0.460 3,820,000 1,741,210 0.4558 0.460 0.455 0.460 0.445 0.460 3,820,000 0.4558 2.22%
2017-05-29 0 0.450 0.445 0.450 0.445 0.455 2,450,000 1,102,360 0.4499 0.450 0.445 0.450 0.445 0.455 2,450,000 0.4499 -1.10%
2017-05-26 0 0.455 0.450 0.455 0.450 0.465 3,812,000 1,731,360 0.4542 0.455 0.450 0.455 0.450 0.465 3,812,000 0.4542 -1.09%
2017-05-25 0 0.460 0.455 0.460 0.450 0.465 4,864,000 2,229,590 0.4584 0.460 0.455 0.460 0.450 0.465 4,864,000 0.4584 2.22%
2017-05-24 0 0.450 0.450 0.455 0.450 0.470 4,848,000 2,225,270 0.4590 0.450 0.450 0.455 0.450 0.470 4,848,000 0.4590 -2.17%
2017-05-23 0 0.460 0.455 0.460 0.455 0.475 9,894,000 4,578,630 0.4628 0.460 0.455 0.460 0.455 0.475 9,894,000 0.4628 -1.08%
2017-05-22 0 0.465 0.450 0.465 0.450 0.470 9,206,000 4,242,080 0.4608 0.465 0.450 0.465 0.450 0.470 9,206,000 0.4608 0.00%
2017-05-19 0 0.465 0.455 0.465 0.445 0.465 16,454,000 7,414,090 0.4506 0.465 0.455 0.465 0.445 0.465 16,454,000 0.4506 2.20%
2017-05-18 0 0.455 0.450 0.455 0.445 0.455 3,420,000 1,533,870 0.4485 0.455 0.450 0.455 0.445 0.455 3,420,000 0.4485 -1.09%
2017-05-17 0 0.460 0.450 0.460 0.445 0.465 5,964,000 2,714,730 0.4552 0.460 0.450 0.460 0.445 0.465 5,964,000 0.4552 1.10%
2017-05-16 0 0.455 0.450 0.455 0.445 0.470 9,098,000 4,135,650 0.4546 0.455 0.450 0.455 0.445 0.470 9,098,000 0.4546 0.00%
2017-05-15 0 0.455 0.455 0.460 0.450 0.485 18,668,000 8,568,170 0.4590 0.455 0.455 0.460 0.450 0.485 18,668,000 0.4590 -5.21%
2017-05-12 0 0.480 0.475 0.480 0.475 0.490 3,226,000 1,550,800 0.4807 0.480 0.475 0.480 0.475 0.490 3,226,000 0.4807 0.00%
2017-05-11 0 0.480 0.475 0.480 0.475 0.495 4,224,000 2,038,400 0.4826 0.480 0.475 0.480 0.475 0.495 4,224,000 0.4826 0.00%
2017-05-10 0 0.480 0.480 0.490 0.480 0.510 4,100,000 2,018,430 0.4923 0.480 0.480 0.490 0.480 0.510 4,100,000 0.4923 -3.03%
2017-05-09 0 0.495 0.490 0.495 0.490 0.510 2,692,000 1,341,600 0.4984 0.495 0.490 0.495 0.490 0.510 2,692,000 0.4984 -1.00%
2017-05-08 0 0.500 0.495 0.500 0.495 0.510 3,734,000 1,865,780 0.4997 0.500 0.495 0.500 0.495 0.510 3,734,000 0.4997 -1.96%
2017-05-05 0 0.510 0.500 0.510 0.500 0.520 3,930,000 1,988,600 0.5060 0.510 0.500 0.510 0.500 0.520 3,930,000 0.5060 -1.92%
2017-05-04 0 0.520 0.510 0.520 0.490 0.520 8,772,000 4,429,470 0.5050 0.520 0.510 0.520 0.490 0.520 8,772,000 0.5050 6.12%
2017-05-02 0 0.490 0.485 0.490 0.470 0.495 3,976,000 1,920,100 0.4829 0.490 0.485 0.490 0.470 0.495 3,976,000 0.4829 2.08%
2017-04-28 0 0.480 0.475 0.480 0.460 0.500 16,616,000 7,897,860 0.4753 0.480 0.475 0.480 0.460 0.500 16,616,000 0.4753 -3.03%
2017-04-27 0 0.495 0.490 0.495 0.490 0.510 7,494,000 3,698,540 0.4935 0.495 0.490 0.495 0.490 0.510 7,494,000 0.4935 -1.00%
2017-04-26 0 0.500 0.495 0.500 0.490 0.510 8,990,000 4,494,150 0.4999 0.500 0.495 0.500 0.490 0.510 8,990,000 0.4999 0.00%
2017-04-25 0 0.500 0.500 0.510 0.500 0.520 9,920,000 5,028,120 0.5069 0.500 0.500 0.510 0.500 0.520 9,920,000 0.5069 -1.96%
2017-04-24 0 0.510 0.500 0.510 0.500 0.520 6,292,000 3,184,760 0.5062 0.510 0.500 0.510 0.500 0.520 6,292,000 0.5062 -1.92%
2017-04-21 0 0.520 0.510 0.520 0.500 0.520 7,672,000 3,900,640 0.5084 0.520 0.510 0.520 0.500 0.520 7,672,000 0.5084 1.96%
2017-04-20 0 0.510 0.500 0.510 0.500 0.520 9,606,000 4,848,000 0.5047 0.510 0.500 0.510 0.500 0.520 9,606,000 0.5047 -1.92%
2017-04-19 0 0.520 0.510 0.520 0.495 0.550 36,245,145 18,527,729 0.5112 0.520 0.510 0.520 0.495 0.550 36,245,145 0.5112 -5.45%
2017-04-18 0 0.550 0.540 0.550 0.540 0.580 12,872,000 7,166,320 0.5567 0.550 0.540 0.550 0.540 0.580 12,872,000 0.5567 -5.17%
2017-04-13 0 0.580 0.570 0.580 0.570 0.600 16,236,000 9,454,060 0.5823 0.580 0.570 0.580 0.570 0.600 16,236,000 0.5823 -3.33%
2017-04-12 0 0.600 0.590 0.600 0.550 0.610 31,555,013 18,439,407 0.5844 0.600 0.590 0.600 0.550 0.610 31,555,013 0.5844 7.14%
2017-04-11 0 0.560 0.550 0.560 0.550 0.570 8,110,180 4,530,160 0.5586 0.560 0.550 0.560 0.550 0.570 8,110,180 0.5586 -1.75%
2017-04-10 0 0.570 0.560 0.570 0.550 0.580 7,490,000 4,221,080 0.5636 0.570 0.560 0.570 0.550 0.580 7,490,000 0.5636 -1.72%
2017-04-07 0 0.580 0.570 0.580 0.540 0.590 12,530,996 7,035,327 0.5614 0.580 0.570 0.580 0.540 0.590 12,530,996 0.5614 1.75%
2017-04-06 0 0.570 0.570 0.580 0.520 0.580 36,610,000 20,506,720 0.5601 0.570 0.570 0.580 0.520 0.580 36,610,000 0.5601 7.55%
2017-04-05 0 0.530 0.520 0.530 0.500 0.530 11,981,236 6,111,622 0.5101 0.530 0.520 0.530 0.500 0.530 11,981,236 0.5101 3.92%
2017-04-03 0 0.510 0.500 0.510 0.485 0.520 14,444,472 7,196,150 0.4982 0.510 0.500 0.510 0.485 0.520 14,444,472 0.4982 0.00%
2017-03-31 0 0.510 0.500 0.510 0.500 0.530 10,044,000 5,156,780 0.5134 0.510 0.500 0.510 0.500 0.530 10,044,000 0.5134 -1.92%
2017-03-30 0 0.520 0.520 0.530 0.520 0.550 6,718,000 3,579,240 0.5328 0.520 0.520 0.530 0.520 0.550 6,718,000 0.5328 -1.89%
2017-03-29 0 0.530 0.530 0.540 0.510 0.560 30,979,126 16,744,311 0.5405 0.530 0.530 0.540 0.510 0.560 30,979,126 0.5405 1.92%
2017-03-28 0 0.520 0.510 0.520 0.495 0.560 48,162,683 24,788,308 0.5147 0.520 0.510 0.520 0.495 0.560 48,162,683 0.5147 -7.14%
2017-03-27 0 0.560 0.540 0.560 0.540 0.570 20,552,000 11,328,340 0.5512 0.560 0.540 0.560 0.540 0.570 20,552,000 0.5512 1.82%
2017-03-24 0 0.550 0.540 0.550 0.530 0.580 61,518,000 34,196,580 0.5559 0.550 0.540 0.550 0.530 0.580 61,518,000 0.5559 -9.84%
2017-03-23 0 0.610 0.600 0.610 0.600 0.660 45,760,000 28,383,620 0.6203 0.610 0.600 0.610 0.600 0.660 45,760,000 0.6203 -6.15%
2017-03-22 0 0.650 0.650 0.660 0.640 0.680 37,998,987 24,725,581 0.6507 0.650 0.650 0.660 0.640 0.680 37,998,987 0.6507 -5.80%
2017-03-21 0 0.690 0.680 0.690 0.670 0.690 16,743,854 11,330,580 0.6767 0.690 0.680 0.690 0.670 0.690 16,743,854 0.6767 2.99%
2017-03-20 0 0.670 0.660 0.680 0.660 0.690 17,870,000 12,062,100 0.6750 0.670 0.660 0.680 0.660 0.690 17,870,000 0.6750 1.52%
2017-03-17 0 0.660 0.660 0.670 0.660 0.720 47,100,000 31,826,380 0.6757 0.660 0.660 0.670 0.660 0.720 47,100,000 0.6757 -8.33%
2017-03-16 0 0.720 0.710 0.720 0.710 0.740 12,853,799 9,288,023 0.7226 0.720 0.710 0.720 0.710 0.740 12,853,799 0.7226 -1.37%
2017-03-15 0 0.730 0.720 0.730 0.680 0.730 17,554,000 12,488,920 0.7115 0.730 0.720 0.730 0.680 0.730 17,554,000 0.7115 4.29%
2017-03-14 0 0.700 0.690 0.700 0.690 0.720 7,960,000 5,551,040 0.6974 0.700 0.690 0.700 0.690 0.720 7,960,000 0.6974 -2.78%
2017-03-13 0 0.720 0.710 0.720 0.680 0.730 16,558,000 11,631,160 0.7024 0.720 0.710 0.720 0.680 0.730 16,558,000 0.7024 4.35%
2017-03-10 0 0.690 0.690 0.700 0.670 0.730 26,570,531 18,357,570 0.6909 0.690 0.690 0.700 0.670 0.730 26,570,531 0.6909 -2.82%
2017-03-09 0 0.710 0.700 0.710 0.700 0.730 17,189,854 12,178,469 0.7085 0.710 0.700 0.710 0.700 0.730 17,189,854 0.7085 -2.74%
2017-03-08 0 0.730 0.720 0.730 0.720 0.760 25,346,000 18,492,740 0.7296 0.730 0.720 0.730 0.720 0.760 25,346,000 0.7296 -3.95%
2017-03-07 0 0.760 0.750 0.760 0.740 0.780 23,854,000 17,961,260 0.7530 0.760 0.750 0.760 0.740 0.780 23,854,000 0.7530 -1.30%
2017-03-06 0 0.770 0.760 0.770 0.720 0.790 59,740,000 45,545,260 0.7624 0.770 0.760 0.770 0.720 0.790 59,740,000 0.7624 8.45%
2017-03-03 0 0.710 0.710 0.720 0.690 0.740 34,990,582 24,826,381 0.7095 0.710 0.710 0.720 0.690 0.740 34,990,582 0.7095 -4.05%
2017-03-02 0 0.740 0.730 0.740 0.730 0.810 38,508,302 29,383,634 0.7630 0.740 0.730 0.740 0.730 0.810 38,508,302 0.7630 -6.33%
2017-03-01 0 0.790 0.780 0.790 0.750 0.800 34,505,045 26,756,932 0.7754 0.790 0.780 0.790 0.750 0.800 34,505,045 0.7754 -1.25%
2017-02-28 0 0.800 0.800 0.810 0.790 0.850 40,636,000 32,973,880 0.8114 0.800 0.800 0.810 0.790 0.850 40,636,000 0.8114 -1.23%
2017-02-27 0 0.810 0.800 0.810 0.720 0.840 98,484,000 78,799,620 0.8001 0.810 0.800 0.810 0.720 0.840 98,484,000 0.8001 9.46%
2017-02-24 0 0.740 0.730 0.740 0.700 0.760 31,185,501 22,869,555 0.7333 0.740 0.730 0.740 0.700 0.760 31,185,501 0.7333 5.71%
2017-02-23 0 0.700 0.700 0.710 0.700 0.750 32,598,000 23,559,040 0.7227 0.700 0.700 0.710 0.700 0.750 32,598,000 0.7227 -1.41%
2017-02-22 0 0.710 0.700 0.710 0.690 0.720 18,063,935 12,709,354 0.7036 0.710 0.700 0.710 0.690 0.720 18,063,935 0.7036 0.00%
2017-02-21 0 0.710 0.700 0.710 0.650 0.730 39,756,000 27,883,360 0.7014 0.710 0.700 0.710 0.650 0.730 39,756,000 0.7014 5.97%
2017-02-20 0 0.670 0.660 0.670 0.650 0.730 41,880,100 28,528,327 0.6812 0.670 0.660 0.670 0.650 0.730 41,880,100 0.6812 -8.22%
2017-02-17 0 0.730 0.720 0.730 0.690 0.780 47,078,000 34,136,780 0.7251 0.730 0.720 0.730 0.690 0.780 47,078,000 0.7251 -3.95%
2017-02-16 0 0.760 0.750 0.760 0.690 0.780 119,663,290 89,037,406 0.7441 0.760 0.750 0.760 0.690 0.780 119,663,290 0.7441 5.56%
2017-02-15 0 0.720 0.710 0.720 0.610 0.730 110,832,000 76,132,280 0.6869 0.720 0.710 0.720 0.610 0.730 110,832,000 0.6869 18.03%
2017-02-14 0 0.610 0.600 0.610 0.590 0.640 29,011,290 17,722,898 0.6109 0.610 0.600 0.610 0.590 0.640 29,011,290 0.6109 -3.17%
2017-02-13 0 0.630 0.630 0.640 0.540 0.630 97,352,000 58,596,200 0.6019 0.630 0.630 0.640 0.540 0.630 97,352,000 0.6019 18.87%
2017-02-10 0 0.530 0.530 0.540 0.510 0.540 21,876,060 11,571,821 0.5290 0.530 0.530 0.540 0.510 0.540 21,876,060 0.5290 3.92%
2017-02-09 0 0.510 0.510 0.520 0.510 0.520 6,632,764 3,435,166 0.5179 0.510 0.510 0.520 0.510 0.520 6,632,764 0.5179 0.00%
2017-02-08 0 0.510 0.510 0.520 0.490 0.520 14,174,000 7,105,840 0.5013 0.510 0.510 0.520 0.490 0.520 14,174,000 0.5013 0.00%
2017-02-07 0 0.510 0.510 0.520 0.500 0.550 29,342,000 15,433,620 0.5260 0.510 0.510 0.520 0.500 0.550 29,342,000 0.5260 2.00%
2017-02-06 0 0.500 0.500 0.520 0.460 0.520 28,978,000 14,577,930 0.5031 0.500 0.500 0.520 0.460 0.520 28,978,000 0.5031 7.53%
2017-02-03 0 0.465 0.460 0.465 0.455 0.470 5,768,400 2,656,984 0.4606 0.465 0.460 0.465 0.455 0.470 5,768,400 0.4606 0.00%
2017-02-02 0 0.465 0.465 0.470 0.465 0.480 5,720,144 2,692,354 0.4707 0.465 0.465 0.470 0.465 0.480 5,720,144 0.4707 -3.12%
2017-02-01 0 0.480 0.480 0.485 0.475 0.500 5,882,000 2,833,720 0.4818 0.480 0.480 0.485 0.475 0.500 5,882,000 0.4818 -3.03%
2017-01-27 0 0.495 0.495 0.500 0.490 0.510 1,066,000 528,100 0.4954 0.495 0.495 0.500 0.490 0.510 1,066,000 0.4954 0.00%
2017-01-26 0 0.495 0.495 0.500 0.490 0.510 6,356,000 3,165,180 0.4980 0.495 0.495 0.500 0.490 0.510 6,356,000 0.4980 -2.94%
2017-01-25 0 0.510 0.500 0.510 0.490 0.510 5,128,000 2,562,940 0.4998 0.510 0.500 0.510 0.490 0.510 5,128,000 0.4998 3.03%
2017-01-24 0 0.495 0.490 0.495 0.480 0.540 26,890,000 13,380,020 0.4976 0.495 0.490 0.495 0.480 0.540 26,890,000 0.4976 -6.60%
2017-01-23 0 0.530 0.530 0.540 0.500 0.550 33,112,682 17,585,754 0.5311 0.530 0.530 0.540 0.500 0.550 33,112,682 0.5311 3.92%
2017-01-20 0 0.510 0.510 0.520 0.430 0.520 41,338,000 20,223,460 0.4892 0.510 0.510 0.520 0.430 0.520 41,338,000 0.4892 17.24%
2017-01-19 0 0.435 0.430 0.440 0.425 0.440 1,498,000 645,100 0.4306 0.435 0.430 0.440 0.425 0.440 1,498,000 0.4306 0.00%
2017-01-18 0 0.435 0.430 0.435 0.425 0.435 3,266,000 1,411,960 0.4323 0.435 0.430 0.435 0.425 0.435 3,266,000 0.4323 0.00%
2017-01-17 0 0.435 0.430 0.435 0.425 0.440 4,334,000 1,871,600 0.4318 0.435 0.430 0.435 0.425 0.440 4,334,000 0.4318 3.57%
2017-01-16 0 0.420 0.420 0.425 0.420 0.430 4,420,000 1,874,920 0.4242 0.420 0.420 0.425 0.420 0.430 4,420,000 0.4242 -1.18%
2017-01-13 0 0.425 0.425 0.430 0.425 0.435 3,356,000 1,435,240 0.4277 0.425 0.425 0.430 0.425 0.435 3,356,000 0.4277 -1.16%
2017-01-12 0 0.430 0.430 0.435 0.425 0.435 3,058,000 1,320,620 0.4319 0.430 0.430 0.435 0.425 0.435 3,058,000 0.4319 1.18%
2017-01-11 0 0.425 0.425 0.430 0.425 0.430 4,000,000 1,710,990 0.4277 0.425 0.425 0.430 0.425 0.430 4,000,000 0.4277 -1.16%
2017-01-10 0 0.430 0.420 0.430 0.420 0.435 7,926,000 3,369,390 0.4251 0.430 0.420 0.430 0.420 0.435 7,926,000 0.4251 0.00%
2017-01-09 0 0.430 0.425 0.430 0.430 0.455 17,152,000 7,495,500 0.4370 0.430 0.425 0.430 0.430 0.455 17,152,000 0.4370 -10.42%
2017-01-06 0 0.480 0.475 0.480 0.470 0.485 4,332,184 2,062,952 0.4762 0.480 0.475 0.480 0.470 0.485 4,332,184 0.4762 1.05%
2017-01-05 0 0.475 0.470 0.475 0.470 0.495 20,058,000 9,661,600 0.4817 0.475 0.470 0.475 0.470 0.495 20,058,000 0.4817 -3.06%
2017-01-04 0 0.490 0.480 0.490 0.475 0.490 3,070,000 1,486,690 0.4843 0.490 0.480 0.490 0.475 0.490 3,070,000 0.4843 2.08%
2017-01-03 0 0.480 0.475 0.480 0.475 0.490 3,476,000 1,671,700 0.4809 0.480 0.475 0.480 0.475 0.490 3,476,000 0.4809 -1.03%
2016-12-30 0 0.485 0.480 0.485 0.480 0.495 3,732,000 1,818,770 0.4873 0.485 0.480 0.485 0.480 0.495 3,732,000 0.4873 -1.02%
2016-12-29 0 0.490 0.485 0.490 0.475 0.490 4,967,465 2,415,513 0.4863 0.490 0.485 0.490 0.475 0.490 4,967,465 0.4863 0.00%
2016-12-28 0 0.490 0.485 0.490 0.475 0.490 4,152,000 2,024,930 0.4877 0.490 0.485 0.490 0.475 0.490 4,152,000 0.4877 1.03%
2016-12-23 0 0.485 0.480 0.485 0.470 0.490 3,843,181 1,851,503 0.4818 0.485 0.480 0.485 0.470 0.490 3,843,181 0.4818 0.00%
2016-12-22 0 0.485 0.480 0.485 0.470 0.490 8,660,665 4,159,492 0.4803 0.485 0.480 0.485 0.470 0.490 8,660,665 0.4803 -1.02%
2016-12-21 0 0.490 0.485 0.490 0.485 0.520 21,150,284 10,341,033 0.4889 0.490 0.485 0.490 0.485 0.520 21,150,284 0.4889 -3.92%
2016-12-20 0 0.510 0.510 0.520 0.500 0.560 18,882,000 9,847,660 0.5215 0.510 0.510 0.520 0.500 0.560 18,882,000 0.5215 -8.93%
2016-12-19 0 0.560 0.550 0.560 0.550 0.580 4,118,000 2,316,800 0.5626 0.560 0.550 0.560 0.550 0.580 4,118,000 0.5626 -5.08%
2016-12-16 0 0.590 0.580 0.590 0.550 0.600 25,148,537 14,435,279 0.5740 0.590 0.580 0.590 0.550 0.600 25,148,537 0.5740 -3.28%
2016-12-15 0 0.610 0.600 0.610 0.600 0.620 6,812,202 4,135,987 0.6071 0.610 0.600 0.610 0.600 0.620 6,812,202 0.6071 -1.61%
2016-12-14 0 0.620 0.610 0.620 0.600 0.620 3,446,000 2,109,500 0.6122 0.620 0.610 0.620 0.600 0.620 3,446,000 0.6122 1.64%
2016-12-13 0 0.610 0.610 0.620 0.600 0.620 4,270,000 2,608,040 0.6108 0.610 0.610 0.620 0.600 0.620 4,270,000 0.6108 -1.61%
2016-12-12 0 0.620 0.610 0.620 0.610 0.650 8,772,000 5,520,120 0.6293 0.620 0.610 0.620 0.610 0.650 8,772,000 0.6293 -4.62%
2016-12-09 0 0.650 0.650 0.660 0.650 0.680 4,401,945 2,910,665 0.6612 0.650 0.650 0.660 0.650 0.680 4,401,945 0.6612 -4.41%
2016-12-08 0 0.680 0.660 0.680 0.660 0.690 4,972,000 3,368,400 0.6775 0.680 0.660 0.680 0.660 0.690 4,972,000 0.6775 0.00%
2016-12-07 0 0.680 0.660 0.680 0.660 0.680 3,502,000 2,345,200 0.6697 0.680 0.660 0.680 0.660 0.680 3,502,000 0.6697 3.03%
2016-12-06 0 0.660 0.660 0.670 0.660 0.680 1,559,480 1,044,137 0.6695 0.660 0.660 0.670 0.660 0.680 1,559,480 0.6695 0.00%
2016-12-05 0 0.660 0.660 0.670 0.660 0.680 2,100,000 1,403,680 0.6684 0.660 0.660 0.670 0.660 0.680 2,100,000 0.6684 -1.49%
2016-12-02 0 0.670 0.670 0.680 0.670 0.680 1,638,000 1,107,860 0.6763 0.670 0.670 0.680 0.670 0.680 1,638,000 0.6763 -1.47%
2016-12-01 0 0.680 0.680 0.690 0.660 0.690 3,358,000 2,264,620 0.6744 0.680 0.680 0.690 0.660 0.690 3,358,000 0.6744 3.03%
2016-11-30 0 0.660 0.660 0.670 0.660 0.690 5,270,000 3,562,640 0.6760 0.660 0.660 0.670 0.660 0.690 5,270,000 0.6760 -2.94%
2016-11-29 0 0.680 0.680 0.690 0.680 0.700 4,044,000 2,801,500 0.6928 0.680 0.680 0.690 0.680 0.700 4,044,000 0.6928 -1.45%
2016-11-28 0 0.690 0.690 0.700 0.670 0.710 8,400,000 5,774,920 0.6875 0.690 0.690 0.700 0.670 0.710 8,400,000 0.6875 2.99%
2016-11-25 0 0.670 0.670 0.680 0.660 0.680 2,412,000 1,615,240 0.6697 0.670 0.670 0.680 0.660 0.680 2,412,000 0.6697 0.00%
2016-11-24 0 0.670 0.660 0.670 0.660 0.680 5,062,000 3,364,720 0.6647 0.670 0.660 0.670 0.660 0.680 5,062,000 0.6647 1.52%
2016-11-23 0 0.660 0.660 0.670 0.660 0.680 5,096,447 3,393,526 0.6659 0.660 0.660 0.670 0.660 0.680 5,096,447 0.6659 -2.94%
2016-11-22 0 0.680 0.660 0.680 0.660 0.680 4,134,000 2,769,200 0.6699 0.680 0.660 0.680 0.660 0.680 4,134,000 0.6699 1.49%
2016-11-21 0 0.670 0.660 0.670 0.650 0.670 2,678,811 1,770,190 0.6608 0.670 0.660 0.670 0.650 0.670 2,678,811 0.6608 -1.47%
2016-11-18 0 0.680 0.670 0.680 0.670 0.690 3,024,000 2,037,040 0.6736 0.680 0.670 0.680 0.670 0.690 3,024,000 0.6736 -2.86%
2016-11-17 0 0.700 0.690 0.700 0.680 0.710 2,575,870 1,788,056 0.6942 0.700 0.690 0.700 0.680 0.710 2,575,870 0.6942 0.00%
2016-11-16 0 0.700 0.700 0.710 0.670 0.720 8,708,000 6,090,360 0.6994 0.700 0.700 0.710 0.670 0.720 8,708,000 0.6994 4.48%
2016-11-15 0 0.670 0.670 0.680 0.660 0.680 2,789,443 1,875,589 0.6724 0.670 0.670 0.680 0.660 0.680 2,789,443 0.6724 3.08%
2016-11-14 0 0.650 0.650 0.660 0.640 0.660 5,378,156 3,502,989 0.6513 0.650 0.650 0.660 0.640 0.660 5,378,156 0.6513 0.00%
2016-11-11 0 0.650 0.650 0.670 0.650 0.710 8,230,000 5,451,180 0.6624 0.650 0.650 0.670 0.650 0.710 8,230,000 0.6624 -5.80%
2016-11-10 0 0.690 0.690 0.710 0.690 0.710 3,336,000 2,332,220 0.6991 0.690 0.690 0.710 0.690 0.710 3,336,000 0.6991 0.00%
2016-11-09 0 0.690 0.680 0.690 0.660 0.710 5,636,000 3,833,520 0.6802 0.690 0.680 0.690 0.660 0.710 5,636,000 0.6802 -1.43%
2016-11-08 0 0.700 0.700 0.710 0.700 0.720 2,734,000 1,940,090 0.7096 0.700 0.700 0.710 0.700 0.720 2,734,000 0.7096 -1.41%
2016-11-07 0 0.710 0.710 0.720 0.700 0.720 3,502,000 2,488,320 0.7105 0.710 0.710 0.720 0.700 0.720 3,502,000 0.7105 1.43%
2016-11-04 0 0.700 0.700 0.710 0.690 0.740 6,412,000 4,613,880 0.7196 0.700 0.700 0.710 0.690 0.740 6,412,000 0.7196 0.00%
2016-11-03 0 0.700 0.700 0.710 0.640 0.740 25,727,958 18,206,613 0.7077 0.700 0.700 0.710 0.640 0.740 25,727,958 0.7077 6.06%
2016-11-02 0 0.660 0.650 0.660 0.640 0.660 6,496,000 4,226,560 0.6506 0.660 0.650 0.660 0.640 0.660 6,496,000 0.6506 -1.49%
2016-11-01 0 0.670 0.660 0.670 0.660 0.680 6,542,000 4,344,900 0.6642 0.670 0.660 0.670 0.660 0.680 6,542,000 0.6642 1.52%
2016-10-31 0 0.660 0.660 0.670 0.660 0.700 9,007,000 6,075,510 0.6745 0.660 0.660 0.670 0.660 0.700 9,007,000 0.6745 -5.71%
2016-10-28 0 0.700 0.700 0.710 0.680 0.730 14,050,000 9,776,240 0.6958 0.700 0.700 0.710 0.680 0.730 14,050,000 0.6958 -4.11%
2016-10-27 0 0.730 0.730 0.740 0.710 0.760 7,133,000 5,222,250 0.7321 0.730 0.730 0.740 0.710 0.760 7,133,000 0.7321 -3.95%
2016-10-26 0 0.760 0.750 0.760 0.740 0.760 6,208,000 4,647,380 0.7486 0.760 0.750 0.760 0.740 0.760 6,208,000 0.7486 1.33%
2016-10-25 0 0.750 0.750 0.760 0.740 0.790 22,688,000 17,267,000 0.7611 0.750 0.750 0.760 0.740 0.790 22,688,000 0.7611 1.35%
2016-10-24 0 0.740 0.730 0.740 0.740 0.870 45,940,000 35,449,260 0.7716 0.740 0.730 0.740 0.740 0.870 45,940,000 0.7716 -14.94%
2016-10-20 0 0.870 0.870 0.880 0.850 0.880 4,110,000 3,560,200 0.8662 0.870 0.870 0.880 0.850 0.880 4,110,000 0.8662 1.16%
2016-10-19 0 0.860 0.860 0.870 0.850 0.900 9,147,270 7,946,956 0.8688 0.860 0.860 0.870 0.850 0.900 9,147,270 0.8688 -4.44%
2016-10-18 0 0.900 0.890 0.900 0.890 0.920 6,054,000 5,435,060 0.8978 0.900 0.890 0.900 0.890 0.920 6,054,000 0.8978 -2.17%
2016-10-17 0 0.920 0.910 0.920 0.900 0.940 1,392,000 1,275,840 0.9166 0.920 0.910 0.920 0.900 0.940 1,392,000 0.9166 1.10%
2016-10-14 0 0.910 0.910 0.920 0.900 0.920 4,742,000 4,309,780 0.9089 0.910 0.910 0.920 0.900 0.920 4,742,000 0.9089 -1.09%
2016-10-13 0 0.920 0.910 0.920 0.900 0.920 4,824,000 4,408,920 0.9140 0.920 0.910 0.920 0.900 0.920 4,824,000 0.9140 0.00%
2016-10-12 0 0.920 0.920 0.930 0.910 0.930 4,065,722 3,750,075 0.9224 0.920 0.920 0.930 0.910 0.930 4,065,722 0.9224 -2.13%
2016-10-11 0 0.940 0.930 0.940 0.930 0.970 6,562,000 6,161,820 0.9390 0.940 0.930 0.940 0.930 0.970 6,562,000 0.9390 -2.08%
2016-10-07 0 0.960 0.960 0.970 0.940 0.990 11,396,000 11,079,380 0.9722 0.960 0.960 0.970 0.940 0.990 11,396,000 0.9722 2.13%
2016-10-06 0 0.940 0.940 0.950 0.930 0.950 2,715,660 2,557,350 0.9417 0.940 0.940 0.950 0.930 0.950 2,715,660 0.9417 1.08%
2016-10-05 0 0.930 0.930 0.940 0.930 0.950 1,296,000 1,212,500 0.9356 0.930 0.930 0.940 0.930 0.950 1,296,000 0.9356 -1.06%
2016-10-04 0 0.940 0.940 0.950 0.910 0.960 5,176,000 4,847,840 0.9366 0.940 0.940 0.950 0.910 0.960 5,176,000 0.9366 2.17%
2016-10-03 0 0.920 0.910 0.920 0.910 0.930 1,798,000 1,655,640 0.9208 0.920 0.910 0.920 0.910 0.930 1,798,000 0.9208 0.00%
2016-09-30 0 0.920 0.910 0.920 0.910 0.940 6,684,000 6,133,900 0.9177 0.920 0.910 0.920 0.910 0.940 6,684,000 0.9177 -2.13%
2016-09-29 0 0.940 0.930 0.940 0.910 0.940 6,726,373 6,231,928 0.9265 0.940 0.930 0.940 0.910 0.940 6,726,373 0.9265 2.17%
2016-09-28 0 0.920 0.920 0.930 0.920 0.980 21,941,000 20,552,520 0.9367 0.920 0.920 0.930 0.920 0.980 21,941,000 0.9367 -6.12%
2016-09-27 0 0.980 0.970 0.980 0.970 1.000 8,364,971 8,239,402 0.9850 0.980 0.970 0.980 0.970 1.000 8,364,971 0.9850 -1.01%
2016-09-26 0 0.990 0.990 1.000 0.990 1.020 4,686,000 4,693,880 1.0017 0.990 0.990 1.000 0.990 1.020 4,686,000 1.0017 -1.98%
2016-09-23 0 1.010 1.010 1.020 1.000 1.020 3,408,000 3,449,820 1.0123 1.010 1.010 1.020 1.000 1.020 3,408,000 1.0123 -0.98%
2016-09-22 0 1.020 1.010 1.020 1.010 1.030 5,980,000 6,100,400 1.0201 1.020 1.010 1.020 1.010 1.030 5,980,000 1.0201 0.99%
2016-09-21 0 1.010 1.010 1.020 1.010 1.030 12,704,531 12,945,151 1.0189 1.010 1.010 1.020 1.010 1.030 12,704,531 1.0189 1.00%
2016-09-20 0 1.000 1.000 1.010 1.000 1.010 7,308,150 7,316,945 1.0012 1.000 1.000 1.010 1.000 1.010 7,308,150 1.0012 -1.96%
2016-09-19 0 1.020 1.010 1.020 1.000 1.040 10,783,474 10,933,289 1.0139 1.020 1.010 1.020 1.000 1.040 10,783,474 1.0139 -1.92%
2016-09-15 0 1.040 1.020 1.040 1.000 1.040 6,424,650 6,575,577 1.0235 1.040 1.020 1.040 1.000 1.040 6,424,650 1.0235 4.00%
2016-09-14 0 1.000 1.000 1.010 1.000 1.020 1,858,000 1,876,200 1.0098 1.000 1.000 1.010 1.000 1.020 1,858,000 1.0098 -1.96%
2016-09-13 0 1.020 1.010 1.020 1.000 1.030 6,234,000 6,323,860 1.0144 1.020 1.010 1.020 1.000 1.030 6,234,000 1.0144 2.00%
2016-09-12 0 1.000 1.000 1.010 1.000 1.020 7,774,000 7,855,300 1.0105 1.000 1.000 1.010 1.000 1.020 7,774,000 1.0105 -4.76%
2016-09-09 0 1.050 1.040 1.050 1.040 1.060 9,402,151 9,859,615 1.0487 1.050 1.040 1.050 1.040 1.060 9,402,151 1.0487 0.00%
2016-09-08 0 1.050 1.030 1.050 1.000 1.050 16,393,204 16,799,356 1.0248 1.050 1.030 1.050 1.000 1.050 16,393,204 1.0248 3.96%
2016-09-07 0 1.010 1.010 1.020 1.000 1.020 5,684,000 5,733,900 1.0088 1.010 1.010 1.020 1.000 1.020 5,684,000 1.0088 -0.98%
2016-09-06 0 1.020 1.010 1.020 1.000 1.020 7,438,000 7,510,720 1.0098 1.020 1.010 1.020 1.000 1.020 7,438,000 1.0098 0.99%
2016-09-05 0 1.010 1.000 1.010 0.990 1.070 16,472,050 16,691,271 1.0133 1.010 1.000 1.010 0.990 1.070 16,472,050 1.0133 -4.72%
2016-09-02 0 1.060 1.060 1.070 1.050 1.080 7,496,411 7,952,235 1.0608 1.060 1.060 1.070 1.050 1.080 7,496,411 1.0608 -0.93%
2016-09-01 0 1.070 1.060 1.070 1.030 1.080 7,860,000 8,352,760 1.0627 1.070 1.060 1.070 1.030 1.080 7,860,000 1.0627 2.88%
2016-08-31 0 1.040 1.040 1.050 1.020 1.060 7,139,800 7,476,894 1.0472 1.040 1.040 1.050 1.020 1.060 7,139,800 1.0472 0.97%
2016-08-30 0 1.030 1.020 1.030 1.020 1.050 7,739,550 7,977,550 1.0308 1.030 1.020 1.030 1.020 1.050 7,739,550 1.0308 -0.96%
2016-08-29 0 1.040 1.030 1.040 1.030 1.070 6,268,000 6,560,980 1.0467 1.040 1.030 1.040 1.030 1.070 6,268,000 1.0467 -2.80%
2016-08-26 0 1.070 1.060 1.070 1.030 1.070 3,686,000 3,891,000 1.0556 1.070 1.060 1.070 1.030 1.070 3,686,000 1.0556 1.90%
2016-08-25 0 1.050 1.040 1.050 1.030 1.050 4,555,495 4,719,580 1.0360 1.050 1.040 1.050 1.030 1.050 4,555,495 1.0360 0.96%
2016-08-24 0 1.040 1.030 1.040 1.030 1.060 5,334,000 5,563,060 1.0429 1.040 1.030 1.040 1.030 1.060 5,334,000 1.0429 -1.89%
2016-08-23 0 1.060 1.050 1.060 1.040 1.070 11,202,000 11,762,640 1.0500 1.060 1.050 1.060 1.040 1.070 11,202,000 1.0500 -0.93%
2016-08-22 0 1.070 1.070 1.080 1.060 1.120 10,990,868 11,856,454 1.0788 1.070 1.070 1.080 1.060 1.120 10,990,868 1.0788 -4.46%
2016-08-19 0 1.120 1.110 1.120 1.100 1.140 6,182,000 6,883,180 1.1134 1.120 1.110 1.120 1.100 1.140 6,182,000 1.1134 -1.75%
2016-08-18 0 1.140 1.140 1.150 1.130 1.160 7,314,385 8,348,527 1.1414 1.140 1.140 1.150 1.130 1.160 7,314,385 1.1414 -0.87%
2016-08-17 0 1.150 1.140 1.150 1.110 1.180 17,714,000 20,417,960 1.1526 1.150 1.140 1.150 1.110 1.180 17,714,000 1.1526 2.68%
2016-08-16 0 1.120 1.120 1.130 1.100 1.140 10,512,000 11,694,740 1.1125 1.120 1.120 1.130 1.100 1.140 10,512,000 1.1125 -0.88%
2016-08-15 0 1.130 1.120 1.130 1.100 1.130 6,596,000 7,370,980 1.1175 1.130 1.120 1.130 1.100 1.130 6,596,000 1.1175 0.00%
2016-08-12 0 1.130 1.120 1.130 1.110 1.160 14,132,000 16,021,580 1.1337 1.130 1.120 1.130 1.110 1.160 14,132,000 1.1337 0.89%
2016-08-11 0 1.120 1.120 1.130 1.070 1.130 17,810,000 19,566,200 1.0986 1.120 1.120 1.130 1.070 1.130 17,810,000 1.0986 2.75%
2016-08-10 0 1.090 1.080 1.090 1.040 1.110 26,952,000 29,120,640 1.0805 1.090 1.080 1.090 1.040 1.110 26,952,000 1.0805 3.81%
2016-08-09 0 1.050 1.030 1.050 1.000 1.050 10,852,000 11,138,480 1.0264 1.050 1.030 1.050 1.000 1.050 10,852,000 1.0264 3.96%
2016-08-08 0 1.010 1.000 1.010 0.990 1.010 6,928,000 6,942,220 1.0021 1.010 1.000 1.010 0.990 1.010 6,928,000 1.0021 1.00%
2016-08-05 0 1.000 0.990 1.000 0.990 1.010 6,994,000 6,970,360 0.9966 1.000 0.990 1.000 0.990 1.010 6,994,000 0.9966 0.00%
2016-08-04 0 1.000 0.990 1.000 0.980 1.000 7,002,000 6,935,900 0.9906 1.000 0.990 1.000 0.980 1.000 7,002,000 0.9906 1.01%
2016-08-03 0 0.990 0.990 1.000 0.970 1.000 4,232,000 4,179,340 0.9876 0.990 0.990 1.000 0.970 1.000 4,232,000 0.9876 0.00%
2016-08-01 0 0.990 0.980 0.990 0.970 1.000 5,312,000 5,226,100 0.9838 0.990 0.980 0.990 0.970 1.000 5,312,000 0.9838 1.02%
2016-07-29 0 0.980 0.980 0.990 0.970 1.020 21,828,000 21,596,800 0.9894 0.980 0.980 0.990 0.970 1.020 21,828,000 0.9894 -3.92%
2016-07-28 0 1.020 1.010 1.020 1.010 1.020 4,478,000 4,540,980 1.0141 1.020 1.010 1.020 1.010 1.020 4,478,000 1.0141 0.00%
2016-07-27 0 1.020 1.010 1.020 1.010 1.050 10,800,000 11,083,960 1.0263 1.020 1.010 1.020 1.010 1.050 10,800,000 1.0263 -3.77%
2016-07-26 0 1.060 1.050 1.060 1.030 1.070 11,743,800 12,353,672 1.0519 1.060 1.050 1.060 1.030 1.070 11,743,800 1.0519 1.92%
2016-07-25 0 1.040 1.030 1.040 1.030 1.050 3,454,000 3,574,800 1.0350 1.040 1.030 1.040 1.030 1.050 3,454,000 1.0350 -0.95%
2016-07-22 0 1.050 1.040 1.050 1.030 1.050 3,567,000 3,704,760 1.0386 1.050 1.040 1.050 1.030 1.050 3,567,000 1.0386 0.00%
2016-07-21 0 1.050 1.040 1.050 1.010 1.050 13,408,000 13,895,960 1.0364 1.050 1.040 1.050 1.010 1.050 13,408,000 1.0364 2.94%
2016-07-20 0 1.020 1.020 1.030 1.010 1.030 9,573,150 9,764,207 1.0200 1.020 1.020 1.030 1.010 1.030 9,573,150 1.0200 2.00%
2016-07-19 0 1.000 1.000 1.010 1.000 1.020 5,946,079 6,002,057 1.0094 1.000 1.000 1.010 1.000 1.020 5,946,079 1.0094 -0.99%
2016-07-18 0 1.010 1.000 1.010 1.000 1.010 9,526,000 9,589,060 1.0066 1.010 1.000 1.010 1.000 1.010 9,526,000 1.0066 0.00%
2016-07-15 0 1.010 1.000 1.010 1.000 1.020 29,582,000 29,718,980 1.0046 1.010 1.000 1.010 1.000 1.020 29,582,000 1.0046 1.00%
2016-07-14 0 1.000 1.000 1.020 1.000 1.030 16,482,000 16,629,580 1.0090 1.000 1.000 1.020 1.000 1.030 16,482,000 1.0090 -2.91%
2016-07-13 0 1.030 1.020 1.030 1.010 1.050 9,556,000 9,828,480 1.0285 1.030 1.020 1.030 1.010 1.050 9,556,000 1.0285 -0.96%
2016-07-12 0 1.040 1.030 1.040 1.020 1.040 6,232,000 6,440,420 1.0334 1.040 1.030 1.040 1.020 1.040 6,232,000 1.0334 0.97%
2016-07-11 0 1.030 1.020 1.030 1.020 1.040 5,070,000 5,225,660 1.0307 1.030 1.020 1.030 1.020 1.040 5,070,000 1.0307 0.98%
2016-07-08 0 1.020 1.010 1.020 1.000 1.040 11,536,000 11,723,420 1.0162 1.020 1.010 1.020 1.000 1.040 11,536,000 1.0162 -0.97%
2016-07-07 0 1.030 1.030 1.040 1.010 1.070 18,414,000 19,129,160 1.0388 1.030 1.030 1.040 1.010 1.070 18,414,000 1.0388 0.98%
2016-07-06 0 1.020 1.010 1.020 1.000 1.030 14,704,000 14,867,040 1.0111 1.020 1.010 1.020 1.000 1.030 14,704,000 1.0111 0.99%
2016-07-05 0 1.010 1.010 1.020 1.010 1.030 5,972,000 6,073,340 1.0170 1.010 1.010 1.020 1.010 1.030 5,972,000 1.0170 0.00%
2016-07-04 0 1.010 1.020 1.030 1.010 1.030 6,086,000 6,196,380 1.0181 1.010 1.020 1.030 1.010 1.030 6,086,000 1.0181 0.00%
2016-06-30 0 1.010 1.000 1.010 1.000 1.020 4,666,000 4,724,120 1.0125 1.010 1.000 1.010 1.000 1.020 4,666,000 1.0125 0.00%
2016-06-29 0 1.010 1.000 1.010 0.990 1.030 7,954,000 7,988,460 1.0043 1.010 1.000 1.010 0.990 1.030 7,954,000 1.0043 0.00%
2016-06-28 0 1.010 1.000 1.010 0.980 1.010 5,490,000 5,471,240 0.9966 1.010 1.000 1.010 0.980 1.010 5,490,000 0.9966 0.00%
2016-06-27 0 1.010 1.000 1.010 0.960 1.010 4,758,000 4,673,000 0.9821 1.010 1.000 1.010 0.960 1.010 4,758,000 0.9821 3.06%
2016-06-24 0 0.980 0.970 0.980 0.960 1.030 15,724,000 15,521,184 0.9871 0.980 0.970 0.980 0.960 1.030 15,724,000 0.9871 -4.85%
2016-06-23 0 1.030 1.020 1.030 1.020 1.040 3,028,000 3,116,740 1.0293 1.030 1.020 1.030 1.020 1.040 3,028,000 1.0293 0.98%
2016-06-22 0 1.020 1.020 1.030 1.010 1.040 7,764,000 7,957,900 1.0250 1.020 1.020 1.030 1.010 1.040 7,764,000 1.0250 0.99%
2016-06-21 0 1.010 1.010 1.030 1.000 1.030 10,159,263 10,306,192 1.0145 1.010 1.010 1.030 1.000 1.030 10,159,263 1.0145 0.00%
2016-06-20 0 1.010 1.010 1.020 1.000 1.070 24,003,000 24,548,310 1.0227 1.010 1.010 1.020 1.000 1.070 24,003,000 1.0227 -5.61%
2016-06-17 0 1.070 1.070 1.090 0.950 1.110 37,265,000 37,634,280 1.0099 1.070 1.070 1.090 0.950 1.110 37,265,000 1.0099 9.18%
2016-06-16 0 0.980 0.970 0.980 0.950 1.010 37,914,000 36,839,080 0.9716 0.980 0.970 0.980 0.950 1.010 37,914,000 0.9716 -2.97%
2016-06-15 0 1.010 1.010 1.020 0.990 1.050 29,980,000 30,274,620 1.0098 1.010 1.010 1.020 0.990 1.050 29,980,000 1.0098 -1.94%
2016-06-14 0 1.030 1.020 1.040 1.000 1.050 14,090,000 14,434,560 1.0245 1.030 1.020 1.040 1.000 1.050 14,090,000 1.0245 0.00%
2016-06-13 0 1.030 1.030 1.040 1.020 1.060 15,820,000 16,419,900 1.0379 1.030 1.030 1.040 1.020 1.060 15,820,000 1.0379 -3.74%
2016-06-10 0 1.070 1.050 1.070 1.030 1.100 12,000,000 12,772,260 1.0644 1.070 1.050 1.070 1.030 1.100 12,000,000 1.0644 -3.60%
2016-06-08 0 1.110 1.110 1.120 1.100 1.180 21,418,000 24,142,660 1.1272 1.110 1.110 1.120 1.100 1.180 21,418,000 1.1272 -4.31%
2016-06-07 0 1.160 1.160 1.170 1.120 1.180 18,966,000 21,882,800 1.1538 1.160 1.160 1.170 1.120 1.180 18,966,000 1.1538 1.75%
2016-06-06 0 1.140 1.140 1.150 1.130 1.200 32,027,200 36,644,068 1.1442 1.140 1.140 1.150 1.130 1.200 32,027,200 1.1442 -4.20%
2016-06-03 0 1.190 1.180 1.190 1.170 1.270 28,064,721 34,009,719 1.2118 1.190 1.180 1.190 1.170 1.270 28,064,721 1.2118 -5.56%
2016-06-02 0 1.260 1.260 1.270 1.250 1.330 11,228,049 14,246,442 1.2688 1.260 1.260 1.270 1.250 1.330 11,228,049 1.2688 -3.82%
2016-06-01 0 1.310 1.300 1.310 1.260 1.350 34,968,000 45,578,240 1.3034 1.310 1.300 1.310 1.260 1.350 34,968,000 1.3034 10.08%
2016-05-31 0 1.190 1.170 1.200 1.130 1.220 12,574,000 14,873,180 1.1829 1.190 1.170 1.200 1.130 1.220 12,574,000 1.1829 4.39%
2016-05-30 0 1.140 1.130 1.150 1.120 1.160 4,197,946 4,799,580 1.1433 1.140 1.130 1.150 1.120 1.160 4,197,946 1.1433 -0.87%
2016-05-27 0 1.150 1.150 1.160 1.110 1.190 14,218,000 16,327,960 1.1484 1.150 1.150 1.160 1.110 1.190 14,218,000 1.1484 -2.54%
2016-05-26 0 1.180 1.160 1.180 1.120 1.190 6,384,000 7,382,552 1.1564 1.180 1.160 1.180 1.120 1.190 6,384,000 1.1564 1.72%
2016-05-25 0 1.160 1.160 1.170 1.150 1.200 7,692,000 9,021,660 1.1729 1.160 1.160 1.170 1.150 1.200 7,692,000 1.1729 0.00%
2016-05-24 0 1.160 1.160 1.170 1.150 1.250 12,034,000 14,194,170 1.1795 1.160 1.160 1.170 1.150 1.250 12,034,000 1.1795 -4.13%
2016-05-23 0 1.210 1.210 1.220 1.210 1.240 2,354,000 2,875,100 1.2214 1.210 1.210 1.220 1.210 1.240 2,354,000 1.2214 -0.82%
2016-05-20 0 1.220 1.220 1.230 1.180 1.250 4,152,000 5,041,920 1.2143 1.220 1.220 1.230 1.180 1.250 4,152,000 1.2143 -0.81%
2016-05-19 0 1.230 1.230 1.240 1.220 1.260 2,490,000 3,084,600 1.2388 1.230 1.230 1.240 1.220 1.260 2,490,000 1.2388 -0.81%
2016-05-18 0 1.240 1.240 1.260 1.230 1.270 4,200,000 5,239,320 1.2475 1.240 1.240 1.260 1.230 1.270 4,200,000 1.2475 -3.12%
2016-05-17 0 1.280 1.280 1.290 1.270 1.350 5,590,000 7,279,680 1.3023 1.280 1.280 1.290 1.270 1.350 5,590,000 1.3023 2.40%
2016-05-16 0 1.250 1.240 1.260 1.220 1.260 3,196,000 3,982,880 1.2462 1.250 1.240 1.260 1.220 1.260 3,196,000 1.2462 0.00%
2016-05-13 0 1.250 1.230 1.250 1.230 1.290 3,644,000 4,568,160 1.2536 1.250 1.230 1.250 1.230 1.290 3,644,000 1.2536 0.00%
2016-05-12 0 1.250 1.250 1.260 1.250 1.310 1,968,000 2,520,960 1.2810 1.250 1.250 1.260 1.250 1.310 1,968,000 1.2810 -3.10%
2016-05-11 0 1.290 1.290 1.300 1.260 1.330 3,388,000 4,394,290 1.2970 1.290 1.290 1.300 1.260 1.330 3,388,000 1.2970 -0.77%
2016-05-10 0 1.300 1.300 1.310 1.260 1.330 5,936,000 7,637,940 1.2867 1.300 1.300 1.310 1.260 1.330 5,936,000 1.2867 0.00%
2016-05-09 0 1.300 1.290 1.300 1.290 1.380 5,104,000 6,751,840 1.3229 1.300 1.290 1.300 1.290 1.380 5,104,000 1.3229 -4.41%
2016-05-06 0 1.360 1.360 1.370 1.360 1.410 6,188,000 8,517,100 1.3764 1.360 1.360 1.370 1.360 1.410 6,188,000 1.3764 -3.55%
2016-05-05 0 1.410 1.400 1.420 1.400 1.460 6,593,650 9,360,717 1.4197 1.410 1.400 1.420 1.400 1.460 6,593,650 1.4197 -3.42%
2016-05-04 0 1.460 1.440 1.460 1.430 1.460 2,560,000 3,717,260 1.4521 1.460 1.440 1.460 1.430 1.460 2,560,000 1.4521 0.00%
2016-05-03 0 1.460 1.440 1.460 1.430 1.480 7,210,636 10,478,041 1.4531 1.460 1.440 1.460 1.430 1.480 7,210,636 1.4531 -0.68%
2016-04-29 0 1.470 1.460 1.480 1.460 1.490 1,448,700 2,136,636 1.4749 1.470 1.460 1.480 1.460 1.490 1,448,700 1.4749 -1.34%
2016-04-28 0 1.490 1.460 1.490 1.460 1.520 6,261,730 9,312,436 1.4872 1.490 1.460 1.490 1.460 1.520 6,261,730 1.4872 0.00%
2016-04-27 0 1.490 1.490 1.500 1.480 1.520 4,268,482 6,367,558 1.4918 1.490 1.490 1.500 1.480 1.520 4,268,482 1.4918 0.00%
2016-04-26 0 1.490 1.480 1.490 1.460 1.530 5,354,000 7,935,680 1.4822 1.490 1.480 1.490 1.460 1.530 5,354,000 1.4822 -1.32%
2016-04-25 0 1.510 1.510 1.530 1.500 1.560 6,941,950 10,585,871 1.5249 1.510 1.510 1.530 1.500 1.560 6,941,950 1.5249 -1.31%
2016-04-22 0 1.530 1.520 1.540 1.510 1.570 4,632,000 7,144,120 1.5423 1.530 1.520 1.540 1.510 1.570 4,632,000 1.5423 0.00%
2016-04-21 0 1.530 1.520 1.530 1.520 1.590 7,226,000 11,224,300 1.5533 1.530 1.520 1.530 1.520 1.590 7,226,000 1.5533 -2.55%
2016-04-20 0 1.570 1.570 1.590 1.560 1.620 8,791,150 13,937,325 1.5854 1.570 1.570 1.590 1.560 1.620 8,791,150 1.5854 -1.26%
2016-04-19 0 1.590 1.590 1.600 1.590 1.620 6,988,000 11,209,040 1.6040 1.590 1.590 1.600 1.590 1.620 6,988,000 1.6040 1.27%
2016-04-18 0 1.570 1.570 1.590 1.550 1.620 8,102,000 12,778,320 1.5772 1.570 1.570 1.590 1.550 1.620 8,102,000 1.5772 -4.27%
2016-04-15 0 1.640 1.610 1.640 1.560 1.650 21,556,000 34,818,700 1.6153 1.640 1.610 1.640 1.560 1.650 21,556,000 1.6153 5.13%
2016-04-14 0 1.560 1.550 1.560 1.520 1.570 7,277,739 11,244,977 1.5451 1.560 1.550 1.560 1.520 1.570 7,277,739 1.5451 1.96%
2016-04-13 0 1.530 1.520 1.540 1.520 1.560 10,820,000 16,683,540 1.5419 1.530 1.520 1.540 1.520 1.560 10,820,000 1.5419 0.66%
2016-04-12 0 1.520 1.500 1.520 1.480 1.520 10,036,026 15,041,122 1.4987 1.520 1.500 1.520 1.480 1.520 10,036,026 1.4987 0.00%
2016-04-11 0 1.520 1.520 1.530 1.490 1.540 7,555,384 11,434,386 1.5134 1.520 1.520 1.530 1.490 1.540 7,555,384 1.5134 1.33%
2016-04-08 0 1.500 1.500 1.520 1.490 1.520 4,477,342 6,717,599 1.5004 1.500 1.500 1.520 1.490 1.520 4,477,342 1.5004 -2.60%
2016-04-07 0 1.540 1.520 1.540 1.510 1.570 9,556,000 14,691,000 1.5374 1.540 1.520 1.540 1.510 1.570 9,556,000 1.5374 0.65%
2016-04-06 0 1.530 1.520 1.530 1.430 1.530 11,950,000 17,988,680 1.5053 1.530 1.520 1.530 1.430 1.530 11,950,000 1.5053 5.52%
2016-04-05 0 1.450 1.440 1.460 1.420 1.500 7,538,000 10,934,400 1.4506 1.450 1.440 1.460 1.420 1.500 7,538,000 1.4506 0.69%
2016-04-01 0 1.440 1.440 1.450 1.440 1.520 10,396,000 15,195,040 1.4616 1.440 1.440 1.450 1.440 1.520 10,396,000 1.4616 -5.26%
2016-03-31 0 1.520 1.510 1.520 1.480 1.580 8,316,000 12,590,220 1.5140 1.520 1.510 1.520 1.480 1.580 8,316,000 1.5140 -1.30%
2016-03-30 0 1.540 1.550 1.560 1.480 1.560 10,354,000 15,778,140 1.5239 1.540 1.550 1.560 1.480 1.560 10,354,000 1.5239 5.48%
2016-03-29 0 1.460 1.440 1.460 1.440 1.500 12,348,000 18,116,310 1.4671 1.460 1.440 1.460 1.440 1.500 12,348,000 1.4671 -3.95%
2016-03-24 0 1.520 1.510 1.520 1.500 1.560 9,912,904 15,065,717 1.5198 1.520 1.510 1.520 1.500 1.560 9,912,904 1.5198 -2.56%
2016-03-23 0 1.560 1.560 1.570 1.520 1.620 14,134,000 22,185,210 1.5696 1.560 1.560 1.570 1.520 1.620 14,134,000 1.5696 -3.70%
2016-03-22 0 1.620 1.610 1.620 1.590 1.670 16,538,744 26,949,620 1.6295 1.620 1.610 1.620 1.590 1.670 16,538,744 1.6295 1.25%
2016-03-21 0 1.600 1.590 1.610 1.590 1.680 21,191,000 34,745,270 1.6396 1.600 1.590 1.610 1.590 1.680 21,191,000 1.6396 -3.61%
2016-03-18 0 1.660 1.660 1.680 1.460 1.700 18,456,000 28,284,060 1.5325 1.660 1.660 1.680 1.460 1.700 18,456,000 1.5325 14.48%
2016-03-17 0 1.450 1.440 1.460 1.440 1.490 9,082,000 13,230,732 1.4568 1.450 1.440 1.460 1.440 1.490 9,082,000 1.4568 2.11%
2016-03-16 0 1.420 1.430 1.440 1.420 1.510 12,860,000 18,673,240 1.4520 1.420 1.430 1.440 1.420 1.510 12,860,000 1.4520 -4.70%
2016-03-15 0 1.490 1.480 1.490 1.480 1.550 12,364,000 18,638,830 1.5075 1.490 1.480 1.490 1.480 1.550 12,364,000 1.5075 -2.61%
2016-03-14 0 1.530 1.530 1.540 1.530 1.590 9,858,156 15,356,215 1.5577 1.530 1.530 1.540 1.530 1.590 9,858,156 1.5577 0.66%
2016-03-11 0 1.520 1.510 1.520 1.490 1.570 16,445,949 24,947,703 1.5170 1.520 1.510 1.520 1.490 1.570 16,445,949 1.5170 -0.65%
2016-03-10 0 1.530 1.530 1.540 1.530 1.700 28,688,000 45,792,600 1.5962 1.530 1.530 1.540 1.530 1.700 28,688,000 1.5962 -5.56%
2016-03-09 0 1.620 1.610 1.620 1.530 1.720 28,320,000 46,522,880 1.6428 1.620 1.610 1.620 1.530 1.720 28,320,000 1.6428 3.18%
2016-03-08 0 1.570 1.570 1.580 1.520 1.630 31,634,000 49,942,160 1.5787 1.570 1.570 1.580 1.520 1.630 31,634,000 1.5787 -2.48%
2016-03-07 0 1.610 1.600 1.610 1.400 1.630 58,024,000 90,774,380 1.5644 1.610 1.600 1.610 1.400 1.630 58,024,000 1.5644 15.00%
2016-03-04 0 1.400 1.380 1.400 1.350 1.420 13,685,440 18,916,135 1.3822 1.400 1.380 1.400 1.350 1.420 13,685,440 1.3822 1.45%
2016-03-03 0 1.380 1.380 1.400 1.370 1.430 10,152,000 14,182,600 1.3970 1.380 1.380 1.400 1.370 1.430 10,152,000 1.3970 -0.72%
2016-03-02 0 1.390 1.390 1.400 1.330 1.400 19,718,000 27,097,500 1.3743 1.390 1.390 1.400 1.330 1.400 19,718,000 1.3743 5.30%
2016-03-01 0 1.320 1.320 1.330 1.280 1.330 12,802,000 16,744,020 1.3079 1.320 1.320 1.330 1.280 1.330 12,802,000 1.3079 3.13%
2016-02-29 0 1.280 1.280 1.290 1.270 1.390 38,472,400 50,238,638 1.3058 1.280 1.280 1.290 1.270 1.390 38,472,400 1.3058 -7.91%
2016-02-26 0 1.390 1.390 1.400 1.340 1.410 15,645,332 21,540,054 1.3768 1.390 1.390 1.400 1.340 1.410 15,645,332 1.3768 5.30%
2016-02-25 0 1.320 1.320 1.330 1.310 1.410 28,588,000 38,395,840 1.3431 1.320 1.320 1.330 1.310 1.410 28,588,000 1.3431 -6.38%
2016-02-24 0 1.410 1.410 1.420 1.310 1.450 49,840,000 69,315,350 1.3908 1.410 1.410 1.420 1.310 1.450 49,840,000 1.3908 3.68%
2016-02-23 0 1.360 1.350 1.360 1.220 1.380 45,562,444 59,348,750 1.3026 1.360 1.350 1.360 1.220 1.380 45,562,444 1.3026 11.48%
2016-02-22 0 1.220 1.210 1.220 1.180 1.230 16,099,800 19,324,626 1.2003 1.220 1.210 1.220 1.180 1.230 16,099,800 1.2003 0.83%
2016-02-19 0 1.210 1.200 1.210 1.190 1.290 23,522,000 28,736,400 1.2217 1.210 1.200 1.210 1.190 1.290 23,522,000 1.2217 -1.63%
2016-02-18 0 1.230 1.230 1.240 1.180 1.250 30,218,000 37,053,400 1.2262 1.230 1.230 1.240 1.180 1.250 30,218,000 1.2262 6.96%
2016-02-17 0 1.150 1.140 1.150 1.110 1.220 18,894,000 22,214,860 1.1758 1.150 1.140 1.150 1.110 1.220 18,894,000 1.1758 3.60%
2016-02-16 0 1.110 1.110 1.130 1.080 1.140 12,670,000 14,227,750 1.1229 1.110 1.110 1.130 1.080 1.140 12,670,000 1.1229 2.78%
2016-02-15 0 1.080 1.080 1.090 1.040 1.130 16,946,000 18,421,760 1.0871 1.080 1.080 1.090 1.040 1.130 16,946,000 1.0871 4.85%
2016-02-12 0 1.030 1.030 1.040 1.020 1.060 4,812,000 4,978,000 1.0345 1.030 1.030 1.040 1.020 1.060 4,812,000 1.0345 -2.83%
2016-02-11 0 1.060 1.040 1.060 0.990 1.100 5,230,000 5,469,520 1.0458 1.060 1.040 1.060 0.990 1.100 5,230,000 1.0458 -6.19%
2016-02-05 0 1.130 1.120 1.130 1.100 1.170 5,362,000 6,063,460 1.1308 1.130 1.120 1.130 1.100 1.170 5,362,000 1.1308 -2.59%
2016-02-04 0 1.160 1.150 1.160 1.120 1.200 6,644,000 7,642,860 1.1503 1.160 1.150 1.160 1.120 1.200 6,644,000 1.1503 0.87%
2016-02-03 0 1.150 1.150 1.160 1.110 1.170 8,271,776 9,509,880 1.1497 1.150 1.150 1.160 1.110 1.170 8,271,776 1.1497 -4.17%
2016-02-02 0 1.200 1.190 1.200 1.110 1.210 11,024,000 12,770,160 1.1584 1.200 1.190 1.200 1.110 1.210 11,024,000 1.1584 8.11%
2016-02-01 0 1.110 1.090 1.110 1.090 1.130 9,202,000 10,233,680 1.1121 1.110 1.090 1.110 1.090 1.130 9,202,000 1.1121 0.00%
2016-01-29 0 1.110 1.110 1.120 1.040 1.130 18,278,000 20,127,560 1.1012 1.110 1.110 1.120 1.040 1.130 18,278,000 1.1012 3.74%
2016-01-28 0 1.070 1.060 1.070 1.040 1.150 20,010,000 21,744,600 1.0867 1.070 1.060 1.070 1.040 1.150 20,010,000 1.0867 -3.60%
2016-01-27 0 1.110 1.110 1.120 1.100 1.170 14,367,544 16,175,895 1.1259 1.110 1.110 1.120 1.100 1.170 14,367,544 1.1259 0.00%
2016-01-26 0 1.110 1.110 1.120 1.080 1.190 27,720,800 31,142,064 1.1234 1.110 1.110 1.120 1.080 1.190 27,720,800 1.1234 -9.02%
2016-01-25 0 1.220 1.210 1.220 1.190 1.250 21,006,000 25,539,000 1.2158 1.220 1.210 1.220 1.190 1.250 21,006,000 1.2158 3.39%
2016-01-22 0 1.180 1.180 1.200 1.150 1.220 21,688,000 25,759,680 1.1877 1.180 1.180 1.200 1.150 1.220 21,688,000 1.1877 2.61%
2016-01-21 0 1.150 1.140 1.160 1.120 1.280 22,844,357 27,590,824 1.2078 1.150 1.140 1.160 1.120 1.280 22,844,357 1.2078 -3.36%
2016-01-20 0 1.190 1.190 1.200 1.180 1.290 26,571,489 32,207,646 1.2121 1.190 1.190 1.200 1.180 1.290 26,571,489 1.2121 -9.16%
2016-01-19 0 1.310 1.300 1.320 1.210 1.350 28,231,998 36,584,577 1.2959 1.310 1.300 1.320 1.210 1.350 28,231,998 1.2959 6.50%
2016-01-18 0 1.230 1.230 1.240 1.230 1.310 18,376,000 23,202,940 1.2627 1.230 1.230 1.240 1.230 1.310 18,376,000 1.2627 -4.65%
2016-01-15 0 1.290 1.270 1.280 1.280 1.510 54,490,332 74,323,718 1.3640 1.290 1.270 1.280 1.280 1.510 54,490,332 1.3640 -16.23%
2016-01-14 0 1.540 1.530 1.540 1.490 1.560 17,372,000 26,271,180 1.5123 1.540 1.530 1.540 1.490 1.560 17,372,000 1.5123 -1.91%
2016-01-13 0 1.570 1.560 1.580 1.540 1.620 13,294,000 21,073,480 1.5852 1.570 1.560 1.580 1.540 1.620 13,294,000 1.5852 0.64%
2016-01-12 0 1.560 1.560 1.590 1.550 1.640 7,980,000 12,710,520 1.5928 1.560 1.560 1.590 1.550 1.640 7,980,000 1.5928 -1.27%
2016-01-11 0 1.580 1.570 1.590 1.560 1.800 29,406,000 48,229,940 1.6401 1.580 1.570 1.590 1.560 1.800 29,406,000 1.6401 -10.73%
2016-01-08 0 1.770 1.770 1.800 1.750 1.830 8,754,000 15,651,160 1.7879 1.770 1.770 1.800 1.750 1.830 8,754,000 1.7879 0.57%
2016-01-07 0 1.760 1.750 1.760 1.700 1.860 18,616,000 32,509,440 1.7463 1.760 1.750 1.760 1.700 1.860 18,616,000 1.7463 -6.38%
2016-01-06 0 1.880 1.870 1.880 1.850 1.900 9,196,000 17,191,460 1.8694 1.880 1.870 1.880 1.850 1.900 9,196,000 1.8694 0.53%
2016-01-05 0 1.870 1.870 1.880 1.850 1.920 10,137,678 19,111,740 1.8852 1.870 1.870 1.880 1.850 1.920 10,137,678 1.8852 -0.53%
2016-01-04 0 1.880 1.870 1.880 1.850 1.970 12,148,000 23,041,480 1.8967 1.880 1.870 1.880 1.850 1.970 12,148,000 1.8967 -4.57%
2015-12-31 0 1.970 1.960 1.970 1.950 1.980 4,128,000 8,100,160 1.9622 1.970 1.960 1.970 1.950 1.980 4,128,000 1.9622 0.00%
2015-12-30 0 1.970 1.970 1.980 1.960 2.000 6,321,644 12,489,895 1.9757 1.970 1.970 1.980 1.960 2.000 6,321,644 1.9757 0.00%
2015-12-29 0 1.970 1.970 1.980 1.960 2.000 6,971,657 13,822,774 1.9827 1.970 1.970 1.980 1.960 2.000 6,971,657 1.9827 -1.99%
2015-12-28 0 2.010 1.990 2.010 1.980 2.060 9,180,000 18,372,120 2.0013 2.010 1.990 2.010 1.980 2.060 9,180,000 2.0013 -0.99%
2015-12-24 0 2.030 2.030 2.040 2.020 2.080 7,228,000 14,825,300 2.0511 2.030 2.030 2.040 2.020 2.080 7,228,000 2.0511 0.50%
2015-12-23 0 2.020 2.020 2.030 1.970 2.070 17,135,552 34,663,956 2.0229 2.020 2.020 2.030 1.970 2.070 17,135,552 2.0229 3.06%
2015-12-22 0 1.960 1.950 1.960 1.940 1.990 8,360,000 16,447,000 1.9673 1.960 1.950 1.960 1.940 1.990 8,360,000 1.9673 1.03%
2015-12-21 0 1.940 1.940 1.960 1.940 2.000 11,022,488 21,715,526 1.9701 1.940 1.940 1.960 1.940 2.000 11,022,488 1.9701 -1.02%
2015-12-18 0 1.960 1.950 1.990 1.950 2.050 38,649,459 77,200,153 1.9974 1.960 1.950 1.990 1.950 2.050 38,649,459 1.9974 -4.85%
2015-12-17 0 2.060 2.050 2.060 2.000 2.140 23,858,000 49,738,840 2.0848 2.060 2.050 2.060 2.000 2.140 23,858,000 2.0848 4.57%
2015-12-16 0 1.970 1.960 1.970 1.950 2.020 13,410,000 26,741,940 1.9942 1.970 1.960 1.970 1.950 2.020 13,410,000 1.9942 1.55%
2015-12-15 0 1.940 1.930 1.950 1.930 2.020 11,860,000 23,365,670 1.9701 1.940 1.930 1.950 1.930 2.020 11,860,000 1.9701 -3.00%
2015-12-14 0 2.000 1.990 2.000 1.870 2.020 10,775,480 20,840,835 1.9341 2.000 1.990 2.000 1.870 2.020 10,775,480 1.9341 2.56%
2015-12-11 0 1.950 1.950 1.960 1.950 2.080 20,230,000 40,088,460 1.9816 1.950 1.950 1.960 1.950 2.080 20,230,000 1.9816 -5.34%
2015-12-10 0 2.060 2.050 2.060 2.030 2.140 11,072,000 23,196,520 2.0951 2.060 2.050 2.060 2.030 2.140 11,072,000 2.0951 -3.74%
2015-12-09 0 2.140 2.120 2.140 2.100 2.170 12,038,000 25,574,240 2.1245 2.140 2.120 2.140 2.100 2.170 12,038,000 2.1245 0.94%
2015-12-08 0 2.120 2.120 2.130 2.100 2.250 17,664,000 37,947,160 2.1483 2.120 2.120 2.130 2.100 2.250 17,664,000 2.1483 -4.50%
2015-12-07 0 2.220 2.210 2.220 2.210 2.330 14,030,000 31,696,100 2.2592 2.220 2.210 2.220 2.210 2.330 14,030,000 2.2592 -2.63%
2015-12-04 0 2.280 2.260 2.280 2.230 2.370 15,156,000 34,850,440 2.2994 2.280 2.260 2.280 2.230 2.370 15,156,000 2.2994 0.44%
2015-12-03 0 2.270 2.260 2.270 2.240 2.320 10,134,000 22,977,740 2.2674 2.270 2.260 2.270 2.240 2.320 10,134,000 2.2674 -2.16%
2015-12-02 0 2.320 2.300 2.320 2.290 2.390 17,642,100 40,747,617 2.3097 2.320 2.300 2.320 2.290 2.390 17,642,100 2.3097 -1.69%
2015-12-01 0 2.360 2.340 2.360 2.340 2.410 9,448,000 22,332,256 2.3637 2.360 2.340 2.360 2.340 2.410 9,448,000 2.3637 -2.88%
2015-11-30 0 2.430 2.330 2.400 2.240 2.460 22,756,000 52,709,680 2.3163 2.430 2.330 2.400 2.240 2.460 22,756,000 2.3163 3.85%
2015-11-27 0 2.340 2.330 2.340 2.290 2.450 15,006,000 35,353,360 2.3559 2.340 2.330 2.340 2.290 2.450 15,006,000 2.3559 -4.88%
2015-11-26 0 2.460 2.450 2.460 2.400 2.600 19,132,000 47,581,130 2.4870 2.460 2.450 2.460 2.400 2.600 19,132,000 2.4870 -1.20%
2015-11-25 0 2.490 2.490 2.500 2.330 2.550 23,258,000 57,468,990 2.4709 2.490 2.490 2.500 2.330 2.550 23,258,000 2.4709 5.51%
2015-11-24 0 2.360 2.340 2.360 2.300 2.380 5,756,000 13,550,910 2.3542 2.360 2.340 2.360 2.300 2.380 5,756,000 2.3542 0.43%
2015-11-23 0 2.350 2.340 2.350 2.330 2.400 6,958,000 16,379,860 2.3541 2.350 2.340 2.350 2.330 2.400 6,958,000 2.3541 -1.67%
2015-11-20 0 2.390 2.380 2.390 2.360 2.400 6,956,000 16,536,120 2.3772 2.390 2.380 2.390 2.360 2.400 6,956,000 2.3772 -0.42%
2015-11-19 0 2.400 2.390 2.400 2.340 2.410 7,980,000 19,047,300 2.3869 2.400 2.390 2.400 2.340 2.410 7,980,000 2.3869 2.56%
2015-11-18 0 2.340 2.330 2.340 2.310 2.390 4,778,000 11,198,080 2.3437 2.340 2.330 2.340 2.310 2.390 4,778,000 2.3437 -1.68%
2015-11-17 0 2.380 2.360 2.370 2.340 2.460 10,684,740 25,606,154 2.3965 2.380 2.360 2.370 2.340 2.460 10,684,740 2.3965 -0.42%
2015-11-16 0 2.390 2.380 2.390 2.220 2.460 20,144,000 47,270,020 2.3466 2.390 2.380 2.390 2.220 2.460 20,144,000 2.3466 4.37%
2015-11-13 0 2.290 2.280 2.290 2.270 2.360 12,264,000 28,122,410 2.2931 2.290 2.280 2.290 2.270 2.360 12,264,000 2.2931 -2.97%
2015-11-12 0 2.360 2.350 2.370 2.330 2.410 10,656,000 25,100,920 2.3556 2.360 2.350 2.370 2.330 2.410 10,656,000 2.3556 -0.42%
2015-11-11 0 2.370 2.360 2.380 2.350 2.440 7,820,000 18,580,780 2.3761 2.370 2.360 2.380 2.350 2.440 7,820,000 2.3761 -0.84%
2015-11-10 0 2.390 2.380 2.390 2.370 2.470 9,770,000 23,411,880 2.3963 2.390 2.380 2.390 2.370 2.470 9,770,000 2.3963 -3.63%
2015-11-09 0 2.480 2.460 2.480 2.450 2.550 9,686,000 24,064,020 2.4844 2.480 2.460 2.480 2.450 2.550 9,686,000 2.4844 -1.98%
2015-11-06 0 2.530 2.530 2.540 2.500 2.550 7,490,000 18,922,080 2.5263 2.530 2.530 2.540 2.500 2.550 7,490,000 2.5263 0.80%
2015-11-05 0 2.510 2.510 2.520 2.480 2.560 11,006,000 27,738,630 2.5203 2.510 2.510 2.520 2.480 2.560 11,006,000 2.5203 -2.33%
2015-11-04 0 2.570 2.560 2.570 2.480 2.630 23,458,000 60,011,400 2.5582 2.570 2.560 2.570 2.480 2.630 23,458,000 2.5582 4.47%
2015-11-03 0 2.460 2.450 2.460 2.420 2.510 9,284,000 22,893,940 2.4660 2.460 2.450 2.460 2.420 2.510 9,284,000 2.4660 0.00%
2015-11-02 0 2.460 2.460 2.470 2.400 2.570 25,100,000 62,559,820 2.4924 2.460 2.460 2.470 2.400 2.570 25,100,000 2.4924 -1.20%
2015-10-30 0 2.490 2.480 2.490 2.240 2.540 47,602,300 113,160,687 2.3772 2.490 2.480 2.490 2.240 2.540 47,602,300 2.3772 6.87%
2015-10-29 0 2.330 2.320 2.340 2.300 2.460 56,503,670 133,153,724 2.3566 2.330 2.320 2.340 2.300 2.460 56,503,670 2.3566 -0.85%
2015-10-28 0 2.350 2.340 2.350 2.300 2.620 54,686,080 133,092,688 2.4338 2.350 2.340 2.350 2.300 2.620 54,686,080 2.4338 -8.20%
2015-10-27 0 2.560 2.550 2.560 2.490 2.630 21,278,000 53,960,620 2.5360 2.560 2.550 2.560 2.490 2.630 21,278,000 2.5360 -1.92%
2015-10-26 0 2.610 2.600 2.630 2.550 2.850 39,690,000 104,533,520 2.6337 2.610 2.600 2.630 2.550 2.850 39,690,000 2.6337 -5.78%
2015-10-23 0 2.770 2.760 2.770 2.730 2.870 28,508,000 79,639,860 2.7936 2.770 2.760 2.770 2.730 2.870 28,508,000 2.7936 1.09%
2015-10-22 0 2.740 2.730 2.740 2.580 2.850 41,291,111 113,435,482 2.7472 2.740 2.730 2.740 2.580 2.850 41,291,111 2.7472 1.86%
2015-10-20 0 2.690 2.690 2.700 2.640 2.850 34,162,000 92,542,140 2.7089 2.690 2.690 2.700 2.640 2.850 34,162,000 2.7089 -5.61%
2015-10-19 0 2.850 2.840 2.850 2.730 3.080 52,156,000 148,793,000 2.8528 2.850 2.840 2.850 2.730 3.080 52,156,000 2.8528 -7.77%
2015-10-16 0 3.090 3.070 3.080 3.030 3.300 69,221,396 216,510,608 3.1278 3.090 3.070 3.080 3.030 3.300 69,221,396 3.1278 0.32%
2015-10-15 0 3.080 3.080 3.090 2.660 3.200 111,491,000 330,057,360 2.9604 3.080 3.080 3.090 2.660 3.200 111,491,000 2.9604 17.11%
2015-10-14 0 2.630 2.630 2.650 2.370 2.750 42,482,000 110,688,780 2.6055 2.630 2.630 2.650 2.370 2.750 42,482,000 2.6055 8.23%
2015-10-13 0 2.430 2.440 2.450 2.330 2.450 20,022,000 47,607,740 2.3778 2.430 2.440 2.450 2.330 2.450 20,022,000 2.3778 2.10%
2015-10-12 0 2.380 2.360 2.380 2.200 2.380 28,860,000 67,358,640 2.3340 2.380 2.360 2.380 2.200 2.380 28,860,000 2.3340 9.68%
2015-10-09 0 2.170 2.180 2.190 2.170 2.220 11,066,000 24,277,940 2.1939 2.170 2.180 2.190 2.170 2.220 11,066,000 2.1939 0.00%
2015-10-08 0 2.170 2.140 2.170 2.120 2.210 11,030,108 23,835,591 2.1610 2.170 2.140 2.170 2.120 2.210 11,030,108 2.1610 0.00%
2015-10-07 0 2.170 2.160 2.180 2.120 2.180 6,004,000 12,913,260 2.1508 2.170 2.160 2.180 2.120 2.180 6,004,000 2.1508 2.36%
2015-10-06 0 2.120 2.110 2.120 2.100 2.200 8,284,000 17,761,480 2.1441 2.120 2.110 2.120 2.100 2.200 8,284,000 2.1441 -0.47%
2015-10-05 0 2.130 2.130 2.140 2.050 2.200 11,736,000 24,967,494 2.1274 2.130 2.130 2.140 2.050 2.200 11,736,000 2.1274 6.50%
2015-10-02 0 2.000 2.000 2.020 1.950 2.060 3,756,000 7,574,708 2.0167 2.000 2.000 2.020 1.950 2.060 3,756,000 2.0167 1.52%
2015-09-30 0 1.970 1.940 1.980 1.920 2.010 3,408,000 6,679,420 1.9599 1.970 1.940 1.980 1.920 2.010 3,408,000 1.9599 1.55%
2015-09-29 0 1.940 1.940 1.960 1.870 2.000 5,392,000 10,405,720 1.9298 1.940 1.940 1.960 1.870 2.000 5,392,000 1.9298 -4.90%
2015-09-25 0 2.040 2.040 2.050 1.990 2.080 8,970,000 18,123,180 2.0204 2.040 2.040 2.050 1.990 2.080 8,970,000 2.0204 -0.49%
2015-09-24 0 2.050 2.050 2.060 2.050 2.130 7,858,108 16,320,647 2.0769 2.050 2.050 2.060 2.050 2.130 7,858,108 2.0769 -2.38%
2015-09-23 0 2.100 2.080 2.110 2.050 2.220 15,526,000 32,820,640 2.1139 2.100 2.080 2.110 2.050 2.220 15,526,000 2.1139 -6.25%
2015-09-22 0 2.240 2.230 2.240 2.220 2.330 22,482,000 51,349,320 2.2840 2.240 2.230 2.240 2.220 2.330 22,482,000 2.2840 1.36%
2015-09-21 0 2.210 2.200 2.210 2.080 2.250 23,400,000 51,146,260 2.1857 2.210 2.200 2.210 2.080 2.250 23,400,000 2.1857 2.79%
2015-09-18 0 2.150 2.150 2.180 1.910 2.200 64,808,300 137,221,759 2.1173 2.150 2.150 2.180 1.910 2.200 64,808,300 2.1173 11.40%
2015-09-17 0 1.930 1.930 1.940 1.870 1.940 7,070,000 13,427,040 1.8992 1.930 1.930 1.940 1.870 1.940 7,070,000 1.8992 1.58%
2015-09-16 0 1.900 1.890 1.900 1.850 1.910 6,850,000 12,922,600 1.8865 1.900 1.890 1.900 1.850 1.910 6,850,000 1.8865 3.26%
2015-09-15 0 1.840 1.830 1.850 1.830 1.900 5,380,000 9,961,580 1.8516 1.840 1.830 1.850 1.830 1.900 5,380,000 1.8516 -2.65%
2015-09-14 0 1.890 1.870 1.890 1.850 1.950 8,422,000 15,930,280 1.8915 1.890 1.870 1.890 1.850 1.950 8,422,000 1.8915 -1.56%
2015-09-11 0 1.920 1.910 1.920 1.890 1.970 7,698,000 14,819,860 1.9252 1.920 1.910 1.920 1.890 1.970 7,698,000 1.9252 -0.52%
2015-09-10 0 1.930 1.920 1.930 1.900 1.970 8,360,000 16,082,980 1.9238 1.930 1.920 1.930 1.900 1.970 8,360,000 1.9238 -3.02%
2015-09-09 0 1.990 1.970 1.990 1.950 2.020 14,674,000 29,082,780 1.9819 1.990 1.970 1.990 1.950 2.020 14,674,000 1.9819 3.65%
2015-09-08 0 1.920 1.920 1.960 1.870 1.980 10,158,000 19,457,400 1.9155 1.920 1.920 1.960 1.870 1.980 10,158,000 1.9155 2.13%
2015-09-07 0 1.880 1.880 1.890 1.830 1.970 5,824,000 11,144,220 1.9135 1.880 1.880 1.890 1.830 1.970 5,824,000 1.9135 -0.53%
2015-09-04 0 1.890 1.890 1.900 1.860 1.960 2,172,800 4,100,358 1.8871 1.890 1.890 1.900 1.860 1.960 2,172,800 1.8871 -2.07%
2015-09-02 0 1.930 1.910 1.930 1.880 2.050 7,684,000 14,923,630 1.9422 1.930 1.910 1.930 1.880 2.050 7,684,000 1.9422 -2.03%
2015-09-01 0 1.970 1.910 1.970 1.850 1.980 9,360,000 17,923,572 1.9149 1.970 1.910 1.970 1.850 1.980 9,360,000 1.9149 5.91%
2015-08-31 0 1.860 1.860 1.880 1.850 1.930 10,086,400 18,962,016 1.8800 1.860 1.860 1.880 1.850 1.930 10,086,400 1.8800 -5.10%
2015-08-28 0 1.960 1.960 1.970 1.960 2.110 15,470,000 31,011,240 2.0046 1.960 1.960 1.970 1.960 2.110 15,470,000 2.0046 -2.49%
2015-08-27 0 2.010 2.000 2.010 1.900 2.040 9,878,000 19,406,920 1.9647 2.010 2.000 2.010 1.900 2.040 9,878,000 1.9647 6.91%
2015-08-26 0 1.880 1.870 1.880 1.850 1.990 16,450,000 31,691,700 1.9265 1.880 1.870 1.880 1.850 1.990 16,450,000 1.9265 1.08%
2015-08-25 0 1.860 1.850 1.860 1.790 2.050 18,562,000 34,864,314 1.8783 1.860 1.850 1.860 1.790 2.050 18,562,000 1.8783 0.54%
2015-08-24 0 1.850 1.850 1.860 1.850 1.960 20,942,000 39,734,120 1.8973 1.850 1.850 1.860 1.850 1.960 20,942,000 1.8973 -11.48%
2015-08-21 0 2.090 2.090 2.100 1.950 2.150 29,814,000 60,019,440 2.0131 2.090 2.090 2.100 1.950 2.150 29,814,000 2.0131 -1.42%
2015-08-20 0 2.120 2.120 2.130 2.080 2.290 19,518,000 41,755,520 2.1393 2.120 2.120 2.130 2.080 2.290 19,518,000 2.1393 -4.07%
2015-08-19 0 2.210 2.200 2.220 2.090 2.280 17,660,000 38,481,020 2.1790 2.210 2.200 2.220 2.090 2.280 17,660,000 2.1790 -2.21%
2015-08-18 0 2.260 2.240 2.270 2.200 2.410 18,412,500 42,143,925 2.2889 2.260 2.240 2.270 2.200 2.410 18,412,500 2.2889 -5.04%
2015-08-17 0 2.380 2.370 2.380 2.240 2.390 18,732,350 43,445,699 2.3193 2.380 2.370 2.380 2.240 2.390 18,732,350 2.3193 2.59%
2015-08-14 0 2.320 2.310 2.320 2.300 2.550 34,490,108 83,053,394 2.4080 2.320 2.310 2.320 2.300 2.550 34,490,108 2.4080 -4.53%
2015-08-13 0 2.430 2.430 2.440 2.080 2.440 46,635,462 105,794,327 2.2685 2.430 2.430 2.440 2.080 2.440 46,635,462 2.2685 16.83%
2015-08-12 0 2.080 2.080 2.090 2.060 2.190 29,624,000 62,254,680 2.1015 2.080 2.080 2.090 2.060 2.190 29,624,000 2.1015 -4.15%
2015-08-11 0 2.170 2.160 2.170 2.160 2.280 19,013,800 42,236,731 2.2214 2.170 2.160 2.170 2.160 2.280 19,013,800 2.2214 -2.25%
2015-08-10 0 2.220 2.210 2.220 2.160 2.260 22,744,000 50,080,020 2.2019 2.220 2.210 2.220 2.160 2.260 22,744,000 2.2019 -0.89%
2015-08-07 0 2.240 2.230 2.240 2.190 2.330 20,516,000 45,757,340 2.2303 2.240 2.230 2.240 2.190 2.330 20,516,000 2.2303 0.90%
2015-08-06 0 2.220 2.210 2.220 2.120 2.400 32,228,000 71,853,020 2.2295 2.220 2.210 2.220 2.120 2.400 32,228,000 2.2295 -5.53%
2015-08-05 0 2.350 2.350 2.360 2.270 2.600 29,740,000 71,206,920 2.3943 2.350 2.350 2.360 2.270 2.600 29,740,000 2.3943 -12.31%
2015-08-04 0 2.680 2.680 2.690 2.610 2.710 3,478,000 9,286,720 2.6701 2.680 2.680 2.690 2.610 2.710 3,478,000 2.6701 0.00%
2015-08-03 0 2.680 2.670 2.700 2.660 2.820 3,631,000 9,823,349 2.7054 2.680 2.670 2.700 2.660 2.820 3,631,000 2.7054 -3.60%
2015-07-31 0 2.780 2.700 2.790 2.660 2.790 5,173,000 14,039,110 2.7139 2.780 2.700 2.790 2.660 2.790 5,173,000 2.7139 3.35%
2015-07-30 0 2.690 2.690 2.730 2.680 2.820 7,322,192 20,202,799 2.7591 2.690 2.690 2.730 2.680 2.820 7,322,192 2.7591 -1.82%
2015-07-29 0 2.740 2.750 2.760 2.650 2.800 8,154,000 22,093,320 2.7095 2.740 2.750 2.760 2.650 2.800 8,154,000 2.7095 3.01%
2015-07-28 0 2.660 2.650 2.660 2.590 2.810 10,888,000 29,408,880 2.7010 2.660 2.650 2.660 2.590 2.810 10,888,000 2.7010 0.38%
2015-07-27 0 2.650 2.630 2.640 2.560 2.910 22,236,888 60,040,665 2.7000 2.650 2.630 2.640 2.560 2.910 22,236,888 2.7000 -8.93%
2015-07-24 0 2.910 2.910 2.920 2.880 3.030 13,232,000 38,941,960 2.9430 2.910 2.910 2.920 2.880 3.030 13,232,000 2.9430 -3.32%
2015-07-23 0 3.010 3.010 3.020 2.970 3.170 19,046,000 57,821,050 3.0359 3.010 3.010 3.020 2.970 3.170 19,046,000 3.0359 -4.44%
2015-07-22 0 3.150 3.150 3.170 3.070 3.260 12,046,000 38,187,850 3.1702 3.150 3.150 3.170 3.070 3.260 12,046,000 3.1702 1.61%
2015-07-21 0 3.100 3.100 3.110 3.050 3.220 8,956,000 28,171,000 3.1455 3.100 3.100 3.110 3.050 3.220 8,956,000 3.1455 0.32%
2015-07-20 0 3.090 3.070 3.100 3.050 3.160 6,912,000 21,392,620 3.0950 3.090 3.070 3.100 3.050 3.160 6,912,000 3.0950 0.98%
2015-07-17 0 3.060 3.060 3.070 2.990 3.090 10,088,000 30,763,740 3.0495 3.060 3.060 3.070 2.990 3.090 10,088,000 3.0495 0.66%
2015-07-16 0 3.040 3.020 3.040 2.760 3.140 15,108,000 45,137,610 2.9877 3.040 3.020 3.040 2.760 3.140 15,108,000 2.9877 3.05%
2015-07-15 0 2.950 2.950 2.960 2.910 3.250 20,386,000 62,362,030 3.0591 2.950 2.950 2.960 2.910 3.250 20,386,000 3.0591 -7.52%
2015-07-14 0 3.190 3.180 3.190 3.180 3.490 22,442,394 74,256,534 3.3088 3.190 3.180 3.190 3.180 3.490 22,442,394 3.3088 -2.15%
2015-07-13 0 3.260 3.260 3.280 3.160 3.430 34,358,000 112,855,160 3.2847 3.260 3.260 3.280 3.160 3.430 34,358,000 3.2847 0.31%
2015-07-10 0 3.250 3.260 3.280 2.900 3.550 51,422,000 168,853,330 3.2837 3.250 3.260 3.280 2.900 3.550 51,422,000 3.2837 14.84%
2015-07-09 0 2.830 2.830 2.840 1.970 2.880 85,793,350 216,968,385 2.5290 2.830 2.830 2.840 1.970 2.880 85,793,350 2.5290 41.50%
2015-07-08 0 2.000 1.990 2.000 1.600 2.330 90,096,002 179,994,243 1.9978 2.000 1.990 2.000 1.600 2.330 90,096,002 1.9978 -16.67%
2015-07-07 0 2.400 2.390 2.400 2.380 3.100 36,984,000 99,624,100 2.6937 2.400 2.390 2.400 2.380 3.100 36,984,000 2.6937 -20.00%
2015-07-06 0 3.000 2.990 3.000 2.790 3.890 80,576,388 241,888,180 3.0020 3.000 2.990 3.000 2.790 3.890 80,576,388 3.0020 -19.35%
2015-07-03 0 3.720 3.700 3.750 3.660 4.100 27,674,000 106,062,230 3.8326 3.720 3.700 3.750 3.660 4.100 27,674,000 3.8326 -8.60%
2015-07-02 0 4.070 4.070 4.080 4.040 4.460 13,476,000 55,605,690 4.1263 4.070 4.070 4.080 4.040 4.460 13,476,000 4.1263 -5.35%
2015-06-30 0 4.300 4.280 4.300 4.040 4.370 11,950,000 50,000,550 4.1841 4.300 4.280 4.300 4.040 4.370 11,950,000 4.1841 1.18%
2015-06-29 0 4.250 4.230 4.300 4.000 4.550 18,444,000 78,747,180 4.2695 4.250 4.230 4.300 4.000 4.550 18,444,000 4.2695 -5.56%
2015-06-26 0 4.500 4.500 4.510 4.450 4.740 12,918,000 58,584,850 4.5351 4.500 4.500 4.510 4.450 4.740 12,918,000 4.5351 -4.26%
2015-06-25 0 4.700 4.680 4.700 4.660 4.780 8,038,000 37,883,870 4.7131 4.700 4.680 4.700 4.660 4.780 8,038,000 4.7131 -0.84%
2015-06-24 0 4.740 4.740 4.750 4.730 4.830 8,162,094 39,033,101 4.7822 4.740 4.740 4.750 4.730 4.830 8,162,094 4.7822 -0.21%
2015-06-23 0 4.750 4.750 4.760 4.750 4.970 14,656,000 71,380,800 4.8704 4.750 4.750 4.760 4.750 4.970 14,656,000 4.8704 -2.46%
2015-06-22 0 4.870 4.870 4.900 4.850 4.980 7,878,025 38,693,002 4.9115 4.870 4.870 4.900 4.850 4.980 7,878,025 4.9115 -2.01%
2015-06-19 0 4.970 4.970 4.980 4.720 5.000 11,521,178 55,627,516 4.8283 4.970 4.970 4.980 4.720 5.000 11,521,178 4.8283 5.74%
2015-06-18 0 4.700 4.700 4.710 4.670 4.990 9,961,000 48,086,480 4.8275 4.700 4.700 4.710 4.670 4.990 9,961,000 4.8275 -2.49%
2015-06-17 0 4.820 4.830 4.850 4.600 4.880 15,495,000 73,176,820 4.7226 4.820 4.830 4.850 4.600 4.880 15,495,000 4.7226 6.40%
2015-06-16 0 4.530 4.520 4.540 4.400 4.780 16,314,588 74,981,571 4.5960 4.530 4.520 4.540 4.400 4.780 16,314,588 4.5960 2.95%
2015-06-15 0 4.400 4.390 4.400 4.390 4.750 21,545,000 97,689,930 4.5342 4.400 4.390 4.400 4.390 4.750 21,545,000 4.5342 -6.38%
2015-06-12 0 4.700 4.700 4.710 4.650 4.940 28,896,988 136,552,303 4.7255 4.700 4.700 4.710 4.650 4.940 28,896,988 4.7255 -4.08%
2015-06-11 0 4.900 4.900 4.910 4.830 4.980 9,827,961 47,922,149 4.8761 4.900 4.900 4.910 4.830 4.980 9,827,961 4.8761 0.41%
2015-06-10 0 4.880 4.860 4.880 4.850 4.990 13,888,260 68,348,336 4.9213 4.880 4.860 4.880 4.850 4.990 13,888,260 4.9213 -0.61%
2015-06-09 0 4.910 4.910 4.920 4.830 5.040 21,060,050 103,845,885 4.9309 4.910 4.910 4.920 4.830 5.040 21,060,050 4.9309 -2.58%
2015-06-08 0 5.040 5.020 5.030 5.010 5.150 14,908,000 75,248,200 5.0475 5.040 5.020 5.030 5.010 5.150 14,908,000 5.0475 -0.98%
2015-06-05 0 5.090 5.090 5.110 5.050 5.240 14,750,000 75,681,880 5.1310 5.090 5.090 5.110 5.050 5.240 14,750,000 5.1310 -1.74%
2015-06-04 0 5.180 5.180 5.190 5.000 5.250 21,132,000 107,049,965 5.0658 5.180 5.180 5.190 5.000 5.250 21,132,000 5.0658 1.97%
2015-06-03 0 5.080 5.070 5.090 5.000 5.170 14,163,182 71,847,826 5.0729 5.080 5.070 5.090 5.000 5.170 14,163,182 5.0729 -0.39%
2015-06-02 0 5.100 5.100 5.110 5.060 5.320 22,702,555 116,407,278 5.1275 5.100 5.100 5.110 5.060 5.320 22,702,555 5.1275 -3.23%
2015-06-01 0 5.270 5.270 5.280 5.200 5.450 31,876,000 168,308,713 5.2801 5.270 5.270 5.280 5.200 5.450 31,876,000 5.2801 -3.30%
2015-05-29 0 5.450 5.420 5.450 5.420 5.580 19,199,232 105,440,077 5.4919 5.450 5.420 5.450 5.420 5.580 19,199,232 5.4919 -1.98%
2015-05-28 0 5.560 5.560 5.570 5.400 5.750 40,505,200 225,373,694 5.5641 5.560 5.560 5.570 5.400 5.750 40,505,200 5.5641 0.72%
2015-05-27 0 5.520 5.510 5.520 5.510 5.790 23,080,850 129,578,112 5.6141 5.520 5.510 5.520 5.510 5.790 23,080,850 5.6141 -3.83%
2015-05-26 0 5.740 5.750 5.760 5.580 6.200 49,900,000 294,922,240 5.9103 5.740 5.750 5.760 5.580 6.200 49,900,000 5.9103 -1.20%
2015-05-22 0 5.810 5.810 5.820 5.650 5.970 54,772,000 319,110,620 5.8262 5.810 5.810 5.820 5.650 5.970 54,772,000 5.8262 4.87%
2015-05-21 0 5.540 5.540 5.550 4.990 5.550 55,897,000 300,403,960 5.3742 5.540 5.540 5.550 4.990 5.550 55,897,000 5.3742 11.24%
2015-05-20 0 4.980 4.970 4.990 4.830 5.050 31,072,000 154,431,270 4.9701 4.980 4.970 4.990 4.830 5.050 31,072,000 4.9701 -1.78%
2015-05-19 0 5.070 5.070 5.080 5.000 5.140 24,224,000 122,528,780 5.0582 5.070 5.070 5.080 5.000 5.140 24,224,000 5.0582 -0.59%
2015-05-18 0 5.100 5.090 5.100 5.060 5.200 19,239,500 98,908,020 5.1409 5.100 5.090 5.100 5.060 5.200 19,239,500 5.1409 -0.58%
2015-05-15 0 5.130 5.120 5.130 5.080 5.280 18,204,765 93,737,723 5.1491 5.130 5.120 5.130 5.080 5.280 18,204,765 5.1491 1.58%
2015-05-14 0 5.050 5.030 5.060 5.010 5.120 17,990,922 90,868,626 5.0508 5.050 5.030 5.060 5.010 5.120 17,990,922 5.0508 -0.39%
2015-05-13 0 5.070 5.060 5.070 5.010 5.140 13,256,056 67,168,260 5.0670 5.070 5.060 5.070 5.010 5.140 13,256,056 5.0670 -0.20%
2015-05-12 0 5.080 5.070 5.090 5.000 5.200 17,142,000 86,915,850 5.0703 5.080 5.070 5.090 5.000 5.200 17,142,000 5.0703 -2.12%
2015-05-11 0 5.190 5.190 5.200 5.110 5.320 15,833,000 82,219,120 5.1929 5.190 5.190 5.200 5.110 5.320 15,833,000 5.1929 0.78%
2015-05-08 0 5.150 5.130 5.140 5.020 5.180 17,888,000 91,458,760 5.1129 5.150 5.130 5.140 5.020 5.180 17,888,000 5.1129 2.79%
2015-05-07 0 5.010 5.000 5.020 5.000 5.300 23,130,600 117,673,204 5.0873 5.010 5.000 5.020 5.000 5.300 23,130,600 5.0873 -6.36%
2015-05-06 0 5.350 5.340 5.350 5.300 5.450 17,243,000 92,444,030 5.3612 5.350 5.340 5.350 5.300 5.450 17,243,000 5.3612 -0.19%
2015-05-05 0 5.360 5.360 5.370 5.200 5.600 31,715,954 171,015,072 5.3921 5.360 5.360 5.370 5.200 5.600 31,715,954 5.3921 2.29%
2015-05-04 0 5.240 5.230 5.240 5.230 5.530 23,143,000 122,674,930 5.3007 5.240 5.230 5.240 5.230 5.530 23,143,000 5.3007 -4.38%
2015-04-30 0 5.480 5.460 5.480 5.420 5.630 14,882,100 81,583,196 5.4820 5.480 5.460 5.480 5.420 5.630 14,882,100 5.4820 -2.14%
2015-04-29 0 5.600 5.580 5.600 5.400 5.770 23,334,620 129,017,923 5.5290 5.600 5.580 5.600 5.400 5.770 23,334,620 5.5290 -2.27%
2015-04-28 0 5.730 5.740 5.770 5.720 5.950 16,646,000 96,043,560 5.7698 5.730 5.740 5.770 5.720 5.950 16,646,000 5.7698 -3.21%
2015-04-27 0 5.920 5.890 5.900 5.700 6.180 33,594,888 195,872,126 5.8304 5.920 5.890 5.900 5.700 6.180 33,594,888 5.8304 -2.63%
2015-04-24 0 6.080 6.090 6.100 6.000 6.190 11,658,000 70,839,220 6.0764 6.080 6.090 6.100 6.000 6.190 11,658,000 6.0764 -0.49%
2015-04-23 0 6.110 6.100 6.130 6.090 6.350 23,479,210 145,816,742 6.2105 6.110 6.100 6.130 6.090 6.350 23,479,210 6.2105 -1.45%
2015-04-22 0 6.200 6.190 6.210 6.080 6.260 18,672,000 114,935,200 6.1555 6.200 6.190 6.210 6.080 6.260 18,672,000 6.1555 0.81%
2015-04-21 0 6.150 6.150 6.160 5.960 6.260 12,124,000 73,838,322 6.0903 6.150 6.150 6.160 5.960 6.260 12,124,000 6.0903 0.82%
2015-04-20 0 6.100 6.080 6.120 6.040 6.560 20,642,870 127,498,748 6.1764 6.100 6.080 6.120 6.040 6.560 20,642,870 6.1764 -7.72%
2015-04-17 0 6.610 6.530 6.650 6.460 6.860 28,100,600 186,444,640 6.6349 6.610 6.530 6.650 6.460 6.860 28,100,600 6.6349 3.44%
2015-04-16 0 6.390 6.350 6.390 6.220 6.570 18,660,000 118,825,460 6.3679 6.390 6.350 6.390 6.220 6.570 18,660,000 6.3679 -1.99%
2015-04-15 0 6.520 6.520 6.540 6.400 7.070 26,225,281 173,370,542 6.6108 6.520 6.520 6.540 6.400 7.070 26,225,281 6.6108 -6.19%
2015-04-14 0 6.950 6.950 6.960 6.880 7.390 29,874,000 211,281,340 7.0724 6.950 6.950 6.960 6.880 7.390 29,874,000 7.0724 -3.61%
2015-04-13 0 7.210 7.200 7.210 6.980 7.260 50,132,000 356,974,280 7.1207 7.210 7.200 7.210 6.980 7.260 50,132,000 7.1207 4.04%
2015-04-10 0 6.930 6.930 6.940 6.750 7.150 24,984,000 171,352,840 6.8585 6.930 6.930 6.940 6.750 7.150 24,984,000 6.8585 2.36%
2015-04-09 0 6.770 6.760 6.770 6.400 7.320 41,986,803 290,349,103 6.9152 6.770 6.760 6.770 6.400 7.320 41,986,803 6.9152 4.15%
2015-04-08 0 6.500 6.470 6.500 6.010 6.780 41,257,040 264,377,576 6.4081 6.500 6.470 6.500 6.010 6.780 41,257,040 6.4081 10.73%
2015-04-02 0 5.870 5.850 5.870 5.700 5.920 11,318,000 65,930,994 5.8253 5.870 5.850 5.870 5.700 5.920 11,318,000 5.8253 1.91%
2015-04-01 0 5.760 5.760 5.800 5.650 5.920 11,438,000 66,212,140 5.7888 5.760 5.760 5.800 5.650 5.920 11,438,000 5.7888 -1.37%
2015-03-31 0 5.840 5.850 5.860 5.740 5.970 9,682,893 56,494,548 5.8345 5.840 5.850 5.860 5.740 5.970 9,682,893 5.8345 -0.34%
2015-03-30 0 5.860 5.810 5.870 5.580 5.930 18,990,000 109,547,500 5.7687 5.860 5.810 5.870 5.580 5.930 18,990,000 5.7687 2.09%
2015-03-27 0 5.740 5.740 5.760 5.720 6.360 17,570,000 104,798,240 5.9646 5.740 5.740 5.760 5.720 6.360 17,570,000 5.9646 -2.05%
2015-03-26 0 5.860 5.820 5.890 5.790 6.070 12,830,000 75,556,000 5.8890 5.860 5.820 5.890 5.790 6.070 12,830,000 5.8890 -1.84%
2015-03-25 0 5.970 5.970 5.980 5.650 6.060 19,943,693 117,842,989 5.9088 5.970 5.970 5.980 5.650 6.060 19,943,693 5.9088 0.17%
2015-03-24 0 5.960 5.980 5.990 5.900 6.400 17,319,400 104,622,396 6.0408 5.960 5.980 5.990 5.900 6.400 17,319,400 6.0408 -5.40%
2015-03-23 0 6.300 6.300 6.360 6.120 6.800 23,642,000 153,882,120 6.5088 6.300 6.300 6.360 6.120 6.800 23,642,000 6.5088 -3.82%
2015-03-20 0 6.550 6.460 6.550 5.730 6.800 30,838,700 192,482,275 6.2416 6.550 6.460 6.550 5.730 6.800 30,838,700 6.2416 9.35%
2015-03-19 0 5.990 5.990 6.000 5.450 6.000 23,585,000 135,508,100 5.7455 5.990 5.990 6.000 5.450 6.000 23,585,000 5.7455 10.93%
2015-03-18 0 5.400 5.370 5.380 5.040 5.470 16,892,000 89,444,280 5.2951 5.400 5.370 5.380 5.040 5.470 16,892,000 5.2951 8.00%
2015-03-17 0 5.000 4.990 5.030 4.980 5.250 22,677,000 116,473,900 5.1362 5.000 4.990 5.030 4.980 5.250 22,677,000 5.1362 0.00%
2015-03-16 0 5.000 4.990 5.000 4.450 5.020 17,425,000 85,800,100 4.9240 5.000 4.990 5.000 4.450 5.020 17,425,000 4.9240 7.76%
2015-03-13 0 4.640 4.610 4.660 4.570 4.790 2,888,000 13,424,620 4.6484 4.640 4.610 4.660 4.570 4.790 2,888,000 4.6484 -0.43%
2015-03-12 0 4.660 4.660 4.690 4.510 5.050 10,548,000 50,742,640 4.8106 4.660 4.660 4.690 4.510 5.050 10,548,000 4.8106 -2.71%
2015-03-11 0 4.790 4.760 4.820 3.880 4.870 26,390,000 120,064,340 4.5496 4.790 4.760 4.820 3.880 4.870 26,390,000 4.5496 10.88%
2015-03-10 0 4.320 4.310 4.330 4.300 4.870 18,896,000 84,459,550 4.4697 4.320 4.310 4.330 4.300 4.870 18,896,000 4.4697 -11.11%
2015-03-09 0 4.860 4.860 4.880 4.830 5.140 6,186,000 30,593,160 4.9455 4.860 4.860 4.880 4.830 5.140 6,186,000 4.9455 -2.02%
2015-03-06 0 4.960 4.950 4.970 4.800 5.240 9,043,168 45,592,123 5.0416 4.960 4.950 4.970 4.800 5.240 9,043,168 5.0416 -3.50%
2015-03-05 0 5.140 5.120 5.140 4.910 5.140 10,019,730 50,504,437 5.0405 5.140 5.120 5.140 4.910 5.140 10,019,730 5.0405 1.98%
2015-03-04 0 5.040 5.040 5.070 5.000 5.110 7,180,000 36,170,500 5.0377 5.040 5.040 5.070 5.000 5.110 7,180,000 5.0377 -0.98%
2015-03-03 0 5.090 5.090 5.100 5.030 5.210 9,701,000 49,660,590 5.1191 5.090 5.090 5.100 5.030 5.210 9,701,000 5.1191 -1.93%
2015-03-02 0 5.190 5.160 5.200 5.150 5.270 5,961,000 31,027,870 5.2051 5.190 5.160 5.200 5.150 5.270 5,961,000 5.2051 0.00%
2015-02-27 0 5.190 5.180 5.200 5.180 5.250 3,882,000 20,186,490 5.2000 5.190 5.180 5.200 5.180 5.250 3,882,000 5.2000 -0.57%
2015-02-26 0 5.220 5.190 5.220 5.160 5.250 1,868,000 9,716,360 5.2015 5.220 5.190 5.220 5.160 5.250 1,868,000 5.2015 0.77%
2015-02-25 0 5.180 5.170 5.200 5.170 5.310 2,838,000 14,851,520 5.2331 5.180 5.170 5.200 5.170 5.310 2,838,000 5.2331 -0.38%
2015-02-24 0 5.200 5.180 5.200 5.150 5.220 874,000 4,536,410 5.1904 5.200 5.180 5.200 5.150 5.220 874,000 5.1904 0.58%
2015-02-23 0 5.170 5.160 5.200 5.110 5.370 1,774,000 9,204,170 5.1884 5.170 5.160 5.200 5.110 5.370 1,774,000 5.1884 -1.71%
2015-02-18 0 5.260 5.250 5.260 5.220 5.400 1,936,000 10,223,900 5.2809 5.260 5.250 5.260 5.220 5.400 1,936,000 5.2809 -0.57%
2015-02-17 0 5.290 5.280 5.300 5.200 5.320 7,252,000 37,059,140 5.1102 5.290 5.280 5.300 5.200 5.320 7,252,000 5.1102 0.00%
2015-02-16 0 5.290 5.260 5.300 5.220 5.480 6,772,000 34,967,340 5.1635 5.290 5.260 5.300 5.220 5.480 6,772,000 5.1635 -2.04%
2015-02-13 0 5.400 5.380 5.400 5.220 5.500 4,082,000 22,052,700 5.4024 5.400 5.380 5.400 5.220 5.500 4,082,000 5.4024 3.45%
2015-02-12 0 5.220 5.200 5.220 5.170 5.600 28,758,420 148,622,192 5.1680 5.220 5.200 5.220 5.170 5.600 28,758,420 5.1680 -5.43%
2015-02-11 0 5.520 5.510 5.540 5.500 6.090 10,550,000 60,015,360 5.6887 5.520 5.510 5.540 5.500 6.090 10,550,000 5.6887 -7.07%
2015-02-10 0 5.940 5.900 5.930 5.540 5.950 3,356,000 19,586,370 5.8362 5.940 5.900 5.930 5.540 5.950 3,356,000 5.8362 6.07%
2015-02-09 0 5.600 5.560 5.600 5.520 5.730 2,282,000 12,812,920 5.6148 5.600 5.560 5.600 5.520 5.730 2,282,000 5.6148 -1.41%
2015-02-06 0 5.680 5.670 5.700 5.670 5.980 3,220,000 18,519,360 5.7514 5.680 5.670 5.700 5.670 5.980 3,220,000 5.7514 -3.89%
2015-02-05 0 5.910 5.890 5.900 5.850 6.050 1,633,316 9,651,812 5.9093 5.910 5.890 5.900 5.850 6.050 1,633,316 5.9093 1.55%
2015-02-04 0 5.820 5.820 5.840 5.800 5.990 1,192,000 6,959,040 5.8381 5.820 5.820 5.840 5.800 5.990 1,192,000 5.8381 -1.19%
2015-02-03 0 5.890 5.890 5.910 5.840 6.010 610,000 3,605,540 5.9107 5.890 5.890 5.910 5.840 6.010 610,000 5.9107 -1.83%
2015-02-02 0 6.000 6.010 6.020 5.830 6.060 2,294,000 13,524,850 5.8957 6.000 6.010 6.020 5.830 6.060 2,294,000 5.8957 0.17%
2015-01-30 0 5.990 6.020 6.100 5.780 6.140 5,011,000 29,509,770 5.8890 5.990 6.020 6.100 5.780 6.140 5,011,000 5.8890 -1.32%
2015-01-29 0 6.070 6.060 6.070 6.060 6.160 1,090,000 6,635,700 6.0878 6.070 6.060 6.070 6.060 6.160 1,090,000 6.0878 -0.82%
2015-01-28 0 6.120 6.090 6.100 6.030 6.240 2,134,000 13,043,000 6.1120 6.120 6.090 6.100 6.030 6.240 2,134,000 6.1120 -0.16%
2015-01-27 0 6.130 6.120 6.200 6.050 6.280 1,744,000 10,642,680 6.1025 6.130 6.120 6.200 6.050 6.280 1,744,000 6.1025 0.33%
2015-01-26 0 6.110 6.120 6.130 6.060 6.300 2,135,900 13,100,396 6.1334 6.110 6.120 6.130 6.060 6.300 2,135,900 6.1334 -0.49%
2015-01-23 0 6.140 6.120 6.150 6.060 6.150 2,930,000 17,884,780 6.1040 6.140 6.120 6.150 6.060 6.150 2,930,000 6.1040 0.16%
2015-01-22 0 6.130 6.130 6.160 6.050 6.290 2,212,000 13,474,760 6.0917 6.130 6.130 6.160 6.050 6.290 2,212,000 6.0917 -0.65%
2015-01-21 0 6.170 6.160 6.180 6.080 6.320 2,769,000 17,053,500 6.1587 6.170 6.160 6.180 6.080 6.320 2,769,000 6.1587 0.49%
2015-01-20 0 6.140 6.120 6.140 6.130 6.440 2,656,000 16,554,780 6.2330 6.140 6.120 6.140 6.130 6.440 2,656,000 6.2330 -0.97%
2015-01-19 0 6.200 6.180 6.240 6.150 6.480 2,040,000 12,735,180 6.2427 6.200 6.180 6.240 6.150 6.480 2,040,000 6.2427 -4.47%
2015-01-16 0 6.490 6.480 6.490 6.400 6.800 8,890,000 59,140,820 6.6525 6.490 6.480 6.490 6.400 6.800 8,890,000 6.6525 1.56%
2015-01-15 0 6.390 6.320 6.410 6.230 6.670 3,310,000 21,371,500 6.4566 6.390 6.320 6.410 6.230 6.670 3,310,000 6.4566 -3.03%
2015-01-14 0 6.590 6.560 6.590 6.420 6.750 3,680,000 24,307,400 6.6053 6.590 6.560 6.590 6.420 6.750 3,680,000 6.6053 -1.49%
2015-01-13 0 6.690 6.690 6.700 6.550 6.900 7,012,400 47,268,040 6.7406 6.690 6.690 6.700 6.550 6.900 7,012,400 6.7406 2.92%
2015-01-12 0 6.500 6.500 6.510 6.050 6.750 10,370,000 67,583,400 6.5172 6.500 6.500 6.510 6.050 6.750 10,370,000 6.5172 7.44%
2015-01-09 0 6.050 6.200 6.220 5.920 6.200 5,952,000 35,847,640 6.0228 6.050 6.200 6.220 5.920 6.200 5,952,000 6.0228 2.72%
2015-01-08 0 5.890 5.890 5.910 5.850 6.050 3,166,000 18,855,900 5.9557 5.890 5.890 5.910 5.850 6.050 3,166,000 5.9557 -0.67%
2015-01-07 0 5.930 5.910 5.930 5.680 6.050 5,798,938 34,362,899 5.9257 5.930 5.910 5.930 5.680 6.050 5,798,938 5.9257 3.49%
2015-01-06 0 5.730 5.710 5.730 5.480 5.770 4,152,000 23,374,160 5.6296 5.730 5.710 5.730 5.480 5.770 4,152,000 5.6296 4.18%
2015-01-05 0 5.500 5.500 5.530 5.420 5.720 6,118,000 34,125,360 5.5779 5.500 5.500 5.530 5.420 5.720 6,118,000 5.5779 1.29%
2015-01-02 0 5.430 5.430 5.440 5.400 5.520 722,000 3,939,200 5.4560 5.430 5.430 5.440 5.400 5.520 722,000 5.4560 -1.09%
2014-12-31 0 5.490 5.470 5.500 5.450 5.580 664,000 3,661,800 5.5148 5.490 5.470 5.500 5.450 5.580 664,000 5.5148 -1.08%
2014-12-30 0 5.550 5.480 5.580 5.440 5.580 1,188,000 6,531,980 5.4983 5.550 5.480 5.580 5.440 5.580 1,188,000 5.4983 1.09%
2014-12-29 0 5.490 5.480 5.490 5.340 5.770 2,164,000 11,954,180 5.5241 5.490 5.480 5.490 5.340 5.770 2,164,000 5.5241 1.10%
2014-12-24 0 5.430 5.420 5.460 5.330 5.500 1,042,000 5,699,360 5.4696 5.430 5.420 5.460 5.330 5.500 1,042,000 5.4696 -0.73%
2014-12-23 0 5.470 5.440 5.470 5.420 5.840 4,078,760 22,605,556 5.5423 5.470 5.440 5.470 5.420 5.840 4,078,760 5.5423 -0.91%
2014-12-22 0 5.520 5.500 5.540 5.500 6.000 9,086,000 51,748,680 5.6954 5.520 5.500 5.540 5.500 6.000 9,086,000 5.6954 -7.69%
2014-12-19 0 5.980 5.700 6.310 5.180 6.500 8,138,000 43,672,330 5.3665 5.980 5.700 6.310 5.180 6.500 8,138,000 5.3665 11.15%
2014-12-18 0 5.380 5.290 5.400 5.100 5.630 7,605,600 40,811,732 5.3660 5.380 5.290 5.400 5.100 5.630 7,605,600 5.3660 6.53%
2014-12-17 0 5.050 5.040 5.050 5.000 5.400 11,160,000 57,273,280 5.1320 5.050 5.040 5.050 5.000 5.400 11,160,000 5.1320 -7.34%
2014-12-16 0 5.450 5.450 5.490 5.390 5.530 5,162,000 28,098,780 5.4434 5.450 5.450 5.490 5.390 5.530 5,162,000 5.4434 -1.45%
2014-12-15 0 5.530 5.530 5.590 5.500 5.700 3,432,000 19,017,420 5.5412 5.530 5.530 5.590 5.500 5.700 3,432,000 5.5412 -2.98%
2014-12-12 0 5.700 5.690 5.700 5.650 5.860 2,568,000 14,708,000 5.7274 5.700 5.690 5.700 5.650 5.860 2,568,000 5.7274 -1.21%
2014-12-11 0 5.770 5.720 5.790 5.600 5.800 2,866,000 16,275,680 5.6789 5.770 5.720 5.790 5.600 5.800 2,866,000 5.6789 0.00%
2014-12-10 0 5.770 5.710 5.770 5.650 5.820 2,306,000 13,278,120 5.7581 5.770 5.710 5.770 5.650 5.820 2,306,000 5.7581 2.49%
2014-12-09 0 5.630 5.620 5.630 5.530 5.960 6,112,000 34,824,780 5.6978 5.630 5.620 5.630 5.530 5.960 6,112,000 5.6978 -4.41%
2014-12-08 0 5.890 5.870 5.890 5.850 6.050 2,920,000 17,342,980 5.9394 5.890 5.870 5.890 5.850 6.050 2,920,000 5.9394 -1.17%
2014-12-05 0 5.960 5.940 5.960 5.700 5.980 6,687,407 38,970,365 5.8274 5.960 5.940 5.960 5.700 5.980 6,687,407 5.8274 1.02%
2014-12-04 0 5.900 5.900 5.930 5.830 6.050 7,414,000 43,932,720 5.9256 5.900 5.900 5.930 5.830 6.050 7,414,000 5.9256 0.00%
2014-12-03 0 5.900 5.890 5.900 5.860 6.150 8,351,130 49,744,014 5.9566 5.900 5.890 5.900 5.860 6.150 8,351,130 5.9566 -3.44%
2014-12-02 0 6.110 6.080 6.150 5.980 6.400 7,204,011 43,848,160 6.0866 6.110 6.080 6.150 5.980 6.400 7,204,011 6.0866 -3.17%
2014-12-01 0 6.310 6.250 6.310 6.230 6.800 4,856,000 31,162,560 6.4173 6.310 6.250 6.310 6.230 6.800 4,856,000 6.4173 -5.68%
2014-11-28 0 6.690 6.670 6.700 6.500 6.720 3,278,000 21,644,520 6.6030 6.690 6.670 6.700 6.500 6.720 3,278,000 6.6030 -0.30%
2014-11-27 0 6.710 6.700 6.710 6.690 6.870 3,088,000 20,804,400 6.7372 6.710 6.700 6.710 6.690 6.870 3,088,000 6.7372 -1.03%
2014-11-26 0 6.780 6.750 6.800 6.700 6.860 2,151,232 14,564,451 6.7703 6.780 6.750 6.800 6.700 6.860 2,151,232 6.7703 0.44%
2014-11-25 0 6.750 6.740 6.760 6.700 6.840 4,132,000 27,948,600 6.7639 6.750 6.740 6.760 6.700 6.840 4,132,000 6.7639 -1.32%
2014-11-24 0 6.840 6.800 6.840 6.690 7.150 6,948,000 47,313,680 6.8097 6.840 6.800 6.840 6.690 7.150 6,948,000 6.8097 -2.29%
2014-11-21 0 7.000 6.990 7.000 6.970 7.150 3,571,200 25,185,308 7.0523 7.000 6.990 7.000 6.970 7.150 3,571,200 7.0523 -0.85%
2014-11-20 0 7.060 7.050 7.080 7.040 7.210 4,245,000 30,184,050 7.1105 7.060 7.050 7.080 7.040 7.210 4,245,000 7.1105 -0.56%
2014-11-19 0 7.100 7.090 7.100 6.630 7.160 7,373,200 51,074,964 6.9271 7.100 7.090 7.100 6.630 7.160 7,373,200 6.9271 5.19%
2014-11-18 0 6.750 6.730 6.750 6.650 7.180 8,273,000 56,757,410 6.8606 6.750 6.730 6.750 6.650 7.180 8,273,000 6.8606 -4.26%
2014-11-17 0 7.050 7.020 7.050 6.990 7.650 15,459,800 111,963,996 7.2423 7.050 7.020 7.050 6.990 7.650 15,459,800 7.2423 2.17%
2014-11-14 0 6.900 6.890 6.910 6.000 6.980 18,294,000 121,362,960 6.6340 6.900 6.890 6.910 6.000 6.980 18,294,000 6.6340 15.00%
2014-11-13 0 6.000 5.980 6.000 5.700 6.020 5,582,000 33,027,660 5.9168 6.000 5.980 6.000 5.700 6.020 5,582,000 5.9168 5.26%
2014-11-12 0 5.700 5.700 5.710 5.650 5.930 7,878,000 45,385,040 5.7610 5.700 5.700 5.710 5.650 5.930 7,878,000 5.7610 -3.06%
2014-11-11 0 5.880 5.880 5.890 5.770 6.020 5,184,000 30,340,340 5.8527 5.880 5.880 5.890 5.770 6.020 5,184,000 5.8527 -1.84%
2014-11-10 0 5.990 5.960 6.010 5.840 6.150 6,762,000 40,578,240 6.0009 5.990 5.960 6.010 5.840 6.150 6,762,000 6.0009 0.67%
2014-11-07 0 5.950 5.980 5.990 5.830 6.020 4,100,000 24,165,780 5.8941 5.950 5.980 5.990 5.830 6.020 4,100,000 5.8941 0.51%
2014-11-06 0 5.920 5.910 5.930 5.900 6.210 6,423,400 38,685,100 6.0225 5.920 5.910 5.930 5.900 6.210 6,423,400 6.0225 -3.90%
2014-11-05 0 6.160 6.130 6.160 6.100 6.480 5,844,000 36,463,520 6.2395 6.160 6.130 6.160 6.100 6.480 5,844,000 6.2395 -2.22%
2014-11-04 0 6.300 6.320 6.350 5.420 6.580 25,273,500 149,354,590 5.9095 6.300 6.320 6.350 5.420 6.580 25,273,500 5.9095 6.24%
2014-11-03 0 5.930 5.910 5.990 5.920 6.550 16,793,000 101,348,470 6.0352 5.930 5.910 5.990 5.920 6.550 16,793,000 6.0352 -8.35%
2014-10-31 0 6.470 6.480 6.500 6.320 6.830 8,068,229 52,857,327 6.5513 6.470 6.480 6.500 6.320 6.830 8,068,229 6.5513 -5.13%
2014-10-30 0 6.820 6.820 6.840 6.820 6.990 1,888,000 12,994,220 6.8825 6.820 6.820 6.840 6.820 6.990 1,888,000 6.8825 -1.45%
2014-10-29 0 6.920 6.920 6.950 6.880 7.080 2,874,000 19,993,500 6.9567 6.920 6.920 6.950 6.880 7.080 2,874,000 6.9567 0.73%
2014-10-28 0 6.870 6.870 6.890 6.750 6.960 1,522,000 10,470,820 6.8796 6.870 6.870 6.890 6.750 6.960 1,522,000 6.8796 -0.72%
2014-10-27 0 6.920 6.900 6.920 6.810 6.970 2,136,000 14,753,280 6.9070 6.920 6.900 6.920 6.810 6.970 2,136,000 6.9070 -0.57%
2014-10-24 0 6.960 6.960 6.990 6.850 7.000 2,284,000 15,845,840 6.9378 6.960 6.960 6.990 6.850 7.000 2,284,000 6.9378 0.00%
2014-10-23 0 6.960 6.910 6.970 6.900 7.000 1,110,000 7,736,540 6.9699 6.960 6.910 6.970 6.900 7.000 1,110,000 6.9699 0.43%
2014-10-22 0 6.930 6.900 6.940 6.850 6.990 1,768,000 12,218,820 6.9111 6.930 6.900 6.940 6.850 6.990 1,768,000 6.9111 0.29%
2014-10-21 0 6.910 6.910 6.990 6.880 7.060 2,193,950 15,264,172 6.9574 6.910 6.910 6.990 6.880 7.060 2,193,950 6.9574 -0.72%
2014-10-20 0 6.960 6.930 6.990 6.870 7.120 2,352,000 16,340,420 6.9475 6.960 6.930 6.990 6.870 7.120 2,352,000 6.9475 -1.97%
2014-10-17 0 7.100 7.090 7.100 6.930 7.150 4,132,000 29,015,080 7.0220 7.100 7.090 7.100 6.930 7.150 4,132,000 7.0220 2.60%
2014-10-16 0 6.920 6.920 6.960 6.850 7.040 2,844,000 19,682,780 6.9208 6.920 6.920 6.960 6.850 7.040 2,844,000 6.9208 -1.00%
2014-10-15 0 6.990 6.980 7.030 6.840 7.140 4,170,000 29,478,740 7.0692 6.990 6.980 7.030 6.840 7.140 4,170,000 7.0692 0.58%
2014-10-14 0 6.950 6.950 6.990 6.900 7.130 4,236,800 29,529,644 6.9698 6.950 6.950 6.990 6.900 7.130 4,236,800 6.9698 -0.86%
2014-10-13 0 7.010 7.010 7.050 6.720 7.250 4,486,000 31,381,640 6.9955 7.010 7.010 7.050 6.720 7.250 4,486,000 6.9955 0.86%
2014-10-10 0 6.950 6.930 7.010 6.900 7.160 3,634,904 25,452,578 7.0023 6.950 6.930 7.010 6.900 7.160 3,634,904 7.0023 -2.11%
2014-10-09 0 7.100 7.070 7.100 7.030 7.380 3,142,000 22,465,860 7.1502 7.100 7.070 7.100 7.030 7.380 3,142,000 7.1502 -2.07%
2014-10-08 0 7.250 7.250 7.260 7.100 7.690 3,242,000 23,629,840 7.2887 7.250 7.250 7.260 7.100 7.690 3,242,000 7.2887 -3.97%
2014-10-07 0 7.550 7.540 7.560 7.480 7.930 2,226,000 16,863,790 7.5758 7.550 7.540 7.560 7.480 7.930 2,226,000 7.5758 -2.71%
2014-10-06 0 7.760 7.670 7.730 7.550 8.040 4,531,000 35,260,550 7.7821 7.760 7.670 7.730 7.550 8.040 4,531,000 7.7821 2.78%
2014-10-03 0 7.550 7.550 7.560 6.900 7.660 4,664,659 34,213,505 7.3346 7.550 7.550 7.560 6.900 7.660 4,664,659 7.3346 7.70%
2014-09-30 0 7.010 7.010 7.020 6.820 7.240 4,056,000 28,395,660 7.0009 7.010 7.010 7.020 6.820 7.240 4,056,000 7.0009 -3.18%
2014-09-29 0 7.240 7.230 7.250 5.800 7.430 17,063,000 115,105,740 6.7459 7.240 7.230 7.250 5.800 7.430 17,063,000 6.7459 6.31%
2014-09-26 0 6.810 6.790 6.830 6.700 7.670 17,127,013 120,827,573 7.0548 6.810 6.790 6.830 6.700 7.670 17,127,013 7.0548 -10.86%
2014-09-25 0 7.640 7.620 7.700 7.630 8.050 3,919,005 30,573,059 7.8012 7.640 7.620 7.700 7.630 8.050 3,919,005 7.8012 -3.17%
2014-09-24 0 7.890 7.890 7.900 7.500 8.310 8,252,000 65,771,860 7.9704 7.890 7.890 7.900 7.500 8.310 8,252,000 7.9704 4.23%
2014-09-23 0 7.570 7.560 7.580 7.560 8.180 12,808,000 100,180,320 7.8217 7.570 7.560 7.580 7.560 8.180 12,808,000 7.8217 -8.02%
2014-09-22 1 - - - - - 0 0 - 8.230 - - - - 0 - 0.00%
2014-09-19 0 8.230 8.210 8.280 7.900 8.580 12,096,000 99,425,100 8.2197 8.230 8.210 8.280 7.900 8.580 12,096,000 8.2197 -3.40%
2014-09-18 0 8.520 8.500 8.560 8.460 8.920 5,626,000 48,447,000 8.6113 8.520 8.500 8.560 8.460 8.920 5,626,000 8.6113 -3.95%
2014-09-17 0 8.870 8.860 8.870 8.800 8.980 2,052,000 18,200,900 8.8698 8.870 8.860 8.870 8.800 8.980 2,052,000 8.8698 -0.11%
2014-09-16 0 8.880 8.870 8.900 8.850 9.200 2,998,000 26,824,300 8.9474 8.880 8.870 8.900 8.850 9.200 2,998,000 8.9474 -2.52%
2014-09-15 0 9.110 9.100 9.120 9.000 9.200 2,380,000 21,651,120 9.0971 9.110 9.100 9.120 9.000 9.200 2,380,000 9.0971 -0.33%
2014-09-12 0 9.140 9.140 9.170 8.790 9.300 3,650,848 33,188,105 9.0905 9.140 9.140 9.170 8.790 9.300 3,650,848 9.0905 -1.72%
2014-09-11 0 9.300 9.290 9.360 9.290 9.560 1,942,000 18,231,160 9.3878 9.300 9.290 9.360 9.290 9.560 1,942,000 9.3878 -2.41%
2014-09-10 0 9.530 9.520 9.530 9.430 9.680 1,825,200 17,447,616 9.5593 9.530 9.520 9.530 9.430 9.680 1,825,200 9.5593 0.85%
2014-09-08 0 9.450 9.450 9.550 9.440 9.720 1,656,000 15,839,080 9.5647 9.450 9.450 9.550 9.440 9.720 1,656,000 9.5647 -0.74%
2014-09-05 0 9.520 9.500 9.520 9.500 9.900 3,659,000 35,254,810 9.6351 9.520 9.500 9.520 9.500 9.900 3,659,000 9.6351 -2.76%
2014-09-04 0 9.790 9.700 9.800 9.420 9.800 2,682,000 25,482,240 9.5012 9.790 9.700 9.800 9.420 9.800 2,682,000 9.5012 3.82%
2014-09-03 0 9.430 9.430 9.450 9.400 9.600 2,327,600 22,129,360 9.5074 9.430 9.430 9.450 9.400 9.600 2,327,600 9.5074 -0.21%
2014-09-02 0 9.450 9.440 9.450 9.320 9.800 2,119,000 20,255,770 9.5591 9.450 9.440 9.450 9.320 9.800 2,119,000 9.5591 0.00%
2014-09-01 0 9.450 9.410 9.470 9.330 9.980 2,560,000 24,645,220 9.6270 9.450 9.410 9.470 9.330 9.980 2,560,000 9.6270 -3.57%
2014-08-29 0 9.800 9.790 9.800 9.800 10.10 2,112,000 20,880,920 9.8868 9.800 9.790 9.800 9.800 10.10 2,112,000 9.8868 -1.61%
2014-08-28 0 9.960 9.920 9.970 9.880 10.00 2,423,550 24,083,185 9.9372 9.960 9.920 9.970 9.880 10.00 2,423,550 9.9372 -0.30%
2014-08-27 0 9.990 9.960 10.00 9.910 10.00 1,960,000 19,514,820 9.9565 9.990 9.960 10.00 9.910 10.00 1,960,000 9.9565 0.81%
2014-08-26 0 9.910 9.910 9.950 9.820 10.08 1,720,000 17,117,260 9.9519 9.910 9.910 9.950 9.820 10.08 1,720,000 9.9519 -1.69%
2014-08-25 0 10.08 10.02 10.08 9.900 10.10 2,920,000 29,186,640 9.9954 10.08 10.02 10.08 9.900 10.10 2,920,000 9.9954 -0.59%
2014-08-22 0 10.14 9.970 10.10 9.860 10.18 4,074,000 40,635,320 9.9743 10.14 9.970 10.10 9.860 10.18 4,074,000 9.9743 1.00%
2014-08-21 0 10.04 10.04 10.06 9.900 10.20 2,855,000 28,574,400 10.009 10.04 10.04 10.06 9.900 10.20 2,855,000 10.009 0.20%
2014-08-20 0 10.02 10.02 10.06 9.800 10.22 5,080,300 50,873,057 10.014 10.02 10.02 10.06 9.800 10.22 5,080,300 10.014 -0.79%
2014-08-19 0 10.10 10.10 10.16 10.02 10.20 1,204,000 12,147,000 10.089 10.10 10.10 10.16 10.02 10.20 1,204,000 10.089 0.60%
2014-08-18 0 10.04 10.04 10.08 9.800 10.40 8,680,000 87,653,400 10.098 10.04 10.04 10.08 9.800 10.40 8,680,000 10.098 -1.76%
2014-08-15 0 10.22 10.18 10.24 10.14 10.44 3,665,200 37,730,962 10.294 10.22 10.18 10.24 10.14 10.44 3,665,200 10.294 -0.39%
2014-08-14 0 10.26 10.24 10.38 10.16 10.50 7,045,000 72,972,140 10.358 10.26 10.24 10.38 10.16 10.50 7,045,000 10.358 0.79%
2014-08-13 0 10.18 10.18 10.20 9.550 10.26 10,961,000 110,085,360 10.043 10.18 10.18 10.20 9.550 10.26 10,961,000 10.043 8.07%
2014-08-12 0 9.420 9.410 9.420 9.340 9.500 2,400,000 22,633,680 9.4307 9.420 9.410 9.420 9.340 9.500 2,400,000 9.4307 -0.53%
2014-08-11 0 9.470 9.460 9.510 9.250 9.530 3,615,000 34,150,780 9.4470 9.470 9.460 9.510 9.250 9.530 3,615,000 9.4470 2.38%
2014-08-08 0 9.250 9.240 9.250 9.200 9.590 2,466,000 23,081,280 9.3598 9.250 9.240 9.250 9.200 9.590 2,466,000 9.3598 0.54%
2014-08-07 0 9.200 9.160 9.220 9.030 9.350 4,159,238 38,117,171 9.1645 9.200 9.160 9.220 9.030 9.350 4,159,238 9.1645 -1.18%
2014-08-06 0 9.310 9.330 9.340 9.170 9.500 5,258,000 49,236,020 9.3640 9.310 9.330 9.340 9.170 9.500 5,258,000 9.3640 1.64%
2014-08-05 0 9.160 9.160 9.180 8.400 9.360 9,418,000 83,759,090 8.8935 9.160 9.160 9.180 8.400 9.360 9,418,000 8.8935 8.66%
2014-08-04 0 8.430 8.430 8.460 7.990 8.580 4,236,470 35,367,617 8.3484 8.430 8.430 8.460 7.990 8.580 4,236,470 8.3484 4.07%
2014-08-01 0 8.100 8.090 8.100 7.990 8.630 7,593,000 62,341,310 8.2104 8.100 8.090 8.100 7.990 8.630 7,593,000 8.2104 -6.14%
2014-07-31 0 8.630 8.630 8.650 8.570 8.830 2,932,000 25,394,280 8.6611 8.630 8.630 8.650 8.570 8.830 2,932,000 8.6611 -0.80%
2014-07-30 0 8.700 8.750 8.760 8.420 9.000 12,527,000 107,945,230 8.6170 8.700 8.750 8.760 8.420 9.000 12,527,000 8.6170 -3.65%
2014-07-29 0 9.030 9.000 9.030 8.950 9.170 3,681,000 33,266,570 9.0374 9.030 9.000 9.030 8.950 9.170 3,681,000 9.0374 -1.53%
2014-07-28 0 9.170 9.130 9.180 9.050 9.290 2,292,000 20,915,620 9.1255 9.170 9.130 9.180 9.050 9.290 2,292,000 9.1255 -1.08%
2014-07-25 0 9.270 9.260 9.270 9.080 9.320 1,972,000 18,100,370 9.1787 9.270 9.260 9.270 9.080 9.320 1,972,000 9.1787 1.76%
2014-07-24 0 9.110 9.110 9.210 9.050 9.250 3,146,001 28,798,089 9.1539 9.110 9.110 9.210 9.050 9.250 3,146,001 9.1539 -1.62%
2014-07-23 0 9.260 9.250 9.260 9.160 9.470 1,906,000 17,704,260 9.2887 9.260 9.250 9.260 9.160 9.470 1,906,000 9.2887 -0.11%
2014-07-22 0 9.270 9.250 9.340 9.250 9.850 3,903,174 36,943,683 9.4650 9.270 9.250 9.340 9.250 9.850 3,903,174 9.4650 -1.49%
2014-07-21 0 9.410 9.310 9.430 9.210 9.450 1,730,700 16,192,124 9.3558 9.410 9.310 9.430 9.210 9.450 1,730,700 9.3558 -0.42%
2014-07-18 0 9.450 9.400 9.450 9.180 9.650 4,398,328 41,453,549 9.4248 9.450 9.400 9.450 9.180 9.650 4,398,328 9.4248 2.38%
2014-07-17 0 9.230 9.190 9.240 8.990 9.610 6,015,000 55,314,200 9.1960 9.230 9.190 9.240 8.990 9.610 6,015,000 9.1960 -3.25%
2014-07-16 0 9.540 9.500 9.540 8.890 9.710 8,495,000 78,977,590 9.2969 9.540 9.500 9.540 8.890 9.710 8,495,000 9.2969 0.85%
2014-07-15 0 9.460 9.460 9.470 9.280 9.910 5,757,000 55,478,820 9.6368 9.460 9.460 9.470 9.280 9.910 5,757,000 9.6368 -4.92%
2014-07-14 0 9.950 9.920 9.950 9.890 10.00 2,396,000 23,857,600 9.9573 9.950 9.920 9.950 9.890 10.00 2,396,000 9.9573 0.40%
2014-07-11 0 9.910 9.900 9.950 9.900 10.06 1,876,000 18,689,660 9.9625 9.910 9.900 9.950 9.900 10.06 1,876,000 9.9625 -0.90%
2014-07-10 0 10.00 9.980 10.04 9.850 10.16 2,941,219 29,376,561 9.9879 10.00 9.980 10.04 9.850 10.16 2,941,219 9.9879 -0.99%
2014-07-09 0 10.10 10.06 10.14 10.02 10.20 2,324,000 23,405,720 10.071 10.10 10.06 10.14 10.02 10.20 2,324,000 10.071 -0.39%
2014-07-08 0 10.14 10.14 10.16 10.08 10.24 3,024,000 30,693,660 10.150 10.14 10.14 10.16 10.08 10.24 3,024,000 10.150 0.40%
2014-07-07 0 10.10 10.08 10.10 10.02 10.16 2,002,000 20,188,440 10.084 10.10 10.08 10.10 10.02 10.16 2,002,000 10.084 -0.20%
2014-07-04 0 10.12 10.10 10.12 10.06 10.12 2,580,000 26,017,120 10.084 10.12 10.10 10.12 10.06 10.12 2,580,000 10.084 0.00%
2014-07-03 0 10.12 10.10 10.12 10.00 10.14 4,944,000 49,709,520 10.055 10.12 10.10 10.12 10.00 10.14 4,944,000 10.055 0.80%
2014-07-02 0 10.04 10.04 10.10 10.02 10.16 3,387,000 34,112,780 10.072 10.04 10.04 10.10 10.02 10.16 3,387,000 10.072 -0.79%
2014-06-30 0 10.12 10.06 10.18 10.00 10.24 2,460,000 24,827,000 10.092 10.12 10.06 10.18 10.00 10.24 2,460,000 10.092 -0.59%
2014-06-27 0 10.18 10.08 10.22 9.980 10.20 2,823,000 28,635,280 10.144 10.18 10.08 10.22 9.980 10.20 2,823,000 10.144 0.00%
2014-06-26 0 10.18 10.18 10.22 10.10 10.40 3,906,000 39,860,960 10.205 10.18 10.18 10.22 10.10 10.40 3,906,000 10.205 -0.20%
2014-06-25 0 10.20 10.12 10.24 10.04 10.22 3,400,000 34,606,240 10.178 10.20 10.12 10.24 10.04 10.22 3,400,000 10.178 0.79%
2014-06-24 0 10.12 10.12 10.14 10.08 10.22 2,040,100 20,769,818 10.181 10.12 10.12 10.14 10.08 10.22 2,040,100 10.181 0.40%
2014-06-23 0 10.08 10.08 10.10 9.560 10.26 5,017,700 50,713,124 10.107 10.08 10.08 10.10 9.560 10.26 5,017,700 10.107 4.46%
2014-06-20 0 9.650 9.660 9.700 9.040 10.06 19,205,430 183,875,268 9.5741 9.650 9.660 9.700 9.040 10.06 19,205,430 9.5741 -3.50%
2014-06-19 0 10.00 10.00 10.08 10.00 10.24 3,840,000 38,670,360 10.070 10.00 10.00 10.08 10.00 10.24 3,840,000 10.070 -1.19%
2014-06-18 0 10.12 10.06 10.12 10.02 10.18 4,925,000 49,646,900 10.081 10.12 10.06 10.12 10.02 10.18 4,925,000 10.081 -0.59%
2014-06-17 0 10.18 10.16 10.18 10.06 10.36 4,302,000 43,664,760 10.150 10.18 10.16 10.18 10.06 10.36 4,302,000 10.150 -0.20%
2014-06-16 0 10.20 10.20 10.24 10.08 10.50 7,214,010 73,848,483 10.237 10.20 10.20 10.24 10.08 10.50 7,214,010 10.237 -2.86%
2014-06-13 0 10.50 10.42 10.50 10.32 10.66 4,968,000 52,036,000 10.474 10.50 10.42 10.50 10.32 10.66 4,968,000 10.474 1.35%
2014-06-12 0 10.36 10.30 10.36 10.28 10.44 1,648,000 17,043,120 10.342 10.36 10.30 10.36 10.28 10.44 1,648,000 10.342 0.78%
2014-06-11 0 10.28 10.26 10.30 10.26 10.50 3,000,000 30,953,770 10.318 10.28 10.26 10.30 10.26 10.50 3,000,000 10.318 -2.10%
2014-06-10 0 10.50 10.40 10.52 10.24 10.72 5,794,000 60,471,000 10.437 10.50 10.40 10.52 10.24 10.72 5,794,000 10.437 -1.32%
2014-06-09 0 10.64 10.58 10.64 10.26 10.68 5,248,010 55,363,024 10.549 10.64 10.58 10.64 10.26 10.68 5,248,010 10.549 3.10%
2014-06-06 0 10.32 10.24 10.32 10.14 10.34 3,042,070 31,045,163 10.205 10.32 10.24 10.32 10.14 10.34 3,042,070 10.205 0.39%
2014-06-05 0 10.28 10.22 10.30 10.08 10.30 4,046,068 41,224,296 10.189 10.28 10.22 10.30 10.08 10.30 4,046,068 10.189 0.98%
2014-06-04 0 10.18 10.18 10.20 10.02 10.26 3,836,500 38,890,890 10.137 10.18 10.18 10.20 10.02 10.26 3,836,500 10.137 0.20%
2014-06-03 0 10.16 10.06 10.18 9.980 10.72 7,137,000 72,987,960 10.227 10.16 10.06 10.18 9.980 10.72 7,137,000 10.227 -3.97%
2014-05-30 0 10.58 10.58 10.60 9.850 10.62 14,002,000 143,092,500 10.219 10.58 10.58 10.60 9.850 10.62 14,002,000 10.219 1.34%
2014-05-29 0 10.44 10.38 10.44 10.20 10.48 5,814,000 60,285,480 10.369 10.44 10.38 10.44 10.20 10.48 5,814,000 10.369 0.58%
2014-05-28 0 10.38 10.36 10.42 10.20 10.98 11,024,000 114,976,600 10.430 10.38 10.36 10.42 10.20 10.98 11,024,000 10.430 -5.46%
2014-05-27 0 10.98 10.96 11.00 10.86 11.40 4,758,506 52,687,859 11.072 10.98 10.96 11.00 10.86 11.40 4,758,506 11.072 0.00%
2014-05-26 0 10.98 10.94 11.00 10.78 11.10 4,919,000 53,936,240 10.965 10.98 10.94 11.00 10.78 11.10 4,919,000 10.965 -0.90%
2014-05-23 0 11.08 11.04 11.08 10.26 11.30 10,796,000 117,071,880 10.844 11.08 11.04 11.08 10.26 11.30 10,796,000 10.844 7.36%
2014-05-22 0 10.32 10.28 10.32 10.00 10.56 11,350,000 115,762,160 10.199 10.32 10.28 10.32 10.00 10.56 11,350,000 10.199 -0.77%
2014-05-21 0 10.40 10.34 10.40 10.26 10.70 8,418,170 87,675,071 10.415 10.40 10.34 10.40 10.26 10.70 8,418,170 10.415 -1.52%
2014-05-20 0 10.56 10.56 10.58 10.52 11.04 7,443,864 80,166,202 10.769 10.56 10.56 10.58 10.52 11.04 7,443,864 10.769 -2.40%
2014-05-19 0 10.82 10.80 10.82 10.70 11.22 6,051,000 66,641,280 11.013 10.82 10.80 10.82 10.70 11.22 6,051,000 11.013 -1.81%
2014-05-16 0 11.02 11.00 11.06 11.00 11.76 8,838,000 99,910,960 11.305 11.02 11.00 11.06 11.00 11.76 8,838,000 11.305 -5.65%
2014-05-15 0 11.68 11.66 11.68 11.66 11.90 5,547,664 65,081,928 11.731 11.68 11.66 11.68 11.66 11.90 5,547,664 11.731 -1.02%
2014-05-14 0 11.80 11.76 11.80 11.48 11.90 8,840,450 103,989,085 11.763 11.80 11.76 11.80 11.48 11.90 8,840,450 11.763 0.51%
2014-05-13 0 11.74 11.74 11.80 11.40 12.08 10,640,398 125,816,915 11.825 11.74 11.74 11.80 11.40 12.08 10,640,398 11.824 -2.00%
2014-05-12 0 11.98 11.96 12.00 11.06 12.00 14,218,000 166,854,736 11.736 11.98 11.96 12.00 11.06 12.00 14,218,000 11.735 8.91%
2014-05-09 0 11.00 10.98 11.02 10.62 11.02 8,184,000 88,943,320 10.868 11.00 10.98 11.02 10.62 11.02 8,184,000 10.868 4.56%
2014-05-08 0 10.52 10.52 10.54 10.28 10.62 5,332,300 56,102,584 10.521 10.52 10.52 10.54 10.28 10.62 5,332,300 10.521 2.33%
2014-05-07 0 10.28 10.24 10.28 10.10 10.32 4,342,000 44,421,880 10.231 10.28 10.24 10.28 10.10 10.32 4,342,000 10.231 2.59%
2014-05-05 0 10.02 10.02 10.04 10.02 10.34 6,938,000 70,521,120 10.165 10.02 10.02 10.04 10.02 10.34 6,938,000 10.164 0.00%
2014-05-02 0 10.02 10.02 10.04 9.910 10.10 1,086,000 10,866,700 10.006 10.02 10.02 10.04 9.910 10.10 1,086,000 10.006 0.30%
2014-04-30 0 9.990 9.990 10.00 9.980 10.20 3,195,600 32,055,720 10.031 9.990 9.990 10.00 9.980 10.20 3,195,600 10.031 -0.89%
2014-04-29 0 10.08 10.04 10.10 9.820 10.16 4,684,050 46,767,781 9.9845 10.08 10.04 10.10 9.820 10.16 4,684,050 9.9845 0.80%
2014-04-28 0 10.00 10.02 10.04 9.920 10.18 7,458,000 74,956,380 10.051 10.00 10.02 10.04 9.920 10.18 7,458,000 10.050 -0.79%
2014-04-25 0 10.08 10.02 10.04 9.450 10.10 16,692,000 165,220,700 9.8982 10.08 10.02 10.04 9.450 10.10 16,692,000 9.8982 5.66%
2014-04-24 0 9.540 9.510 9.540 9.190 9.650 13,208,000 124,817,668 9.4502 9.540 9.510 9.540 9.190 9.650 13,208,000 9.4502 3.25%
2014-04-23 0 9.240 9.230 9.240 9.110 9.240 5,972,000 54,846,802 9.1840 9.240 9.230 9.240 9.110 9.240 5,972,000 9.1840 1.99%
2014-04-22 0 9.060 9.050 9.070 9.020 9.150 6,152,000 55,833,680 9.0757 9.060 9.050 9.070 9.020 9.150 6,152,000 9.0757 0.33%
2014-04-17 0 9.030 9.020 9.060 8.910 9.090 6,160,000 55,557,360 9.0191 9.030 9.020 9.060 8.910 9.090 6,160,000 9.0191 1.80%
2014-04-16 0 8.870 8.830 8.870 8.830 9.000 2,344,900 20,923,706 8.9231 8.870 8.830 8.870 8.830 9.000 2,344,900 8.9231 -0.11%
2014-04-15 0 8.880 8.870 8.900 8.800 9.100 5,052,000 45,078,020 8.9228 8.880 8.870 8.900 8.800 9.100 5,052,000 8.9228 0.79%
2014-04-14 0 8.810 8.810 8.840 8.790 8.890 3,350,000 29,590,640 8.8330 8.810 8.810 8.840 8.790 8.890 3,350,000 8.8330 0.23%
2014-04-11 0 8.790 8.780 8.800 8.710 8.840 5,882,000 51,631,880 8.7779 8.790 8.780 8.800 8.710 8.840 5,882,000 8.7779 0.00%
2014-04-10 0 8.790 8.780 8.800 8.700 8.890 3,216,000 28,335,580 8.8108 8.790 8.780 8.800 8.700 8.890 3,216,000 8.8108 0.00%
2014-04-09 0 8.790 8.790 8.800 8.770 8.940 3,877,170 34,343,799 8.8580 8.790 8.790 8.800 8.770 8.940 3,877,170 8.8580 -0.45%
2014-04-08 0 8.830 8.820 8.830 8.780 8.980 4,580,100 40,619,868 8.8688 8.830 8.820 8.830 8.780 8.980 4,580,100 8.8688 0.57%
2014-04-07 0 8.780 8.800 8.820 8.660 8.900 1,756,000 15,416,960 8.7796 8.780 8.800 8.820 8.660 8.900 1,756,000 8.7796 -1.24%
2014-04-04 0 8.890 8.890 8.900 8.810 8.950 3,507,000 31,203,750 8.8976 8.890 8.890 8.900 8.810 8.950 3,507,000 8.8976 -1.00%
2014-04-03 0 8.980 8.930 9.000 8.640 9.000 7,446,000 65,209,840 8.7577 8.980 8.930 9.000 8.640 9.000 7,446,000 8.7577 3.46%
2014-04-02 0 8.680 8.650 8.680 8.620 9.000 6,560,000 57,674,720 8.7919 8.680 8.650 8.680 8.620 9.000 6,560,000 8.7919 -3.34%
2014-04-01 0 8.980 8.930 8.980 8.880 9.130 5,833,100 52,575,741 9.0133 8.980 8.930 8.980 8.880 9.130 5,833,100 9.0133 -0.77%
2014-03-31 0 9.050 9.000 9.080 8.890 9.080 3,824,000 34,392,400 8.9938 9.050 9.000 9.080 8.890 9.080 3,824,000 8.9938 2.03%
2014-03-28 0 8.870 8.880 8.910 8.800 9.140 4,436,000 39,485,220 8.9011 8.870 8.880 8.910 8.800 9.140 4,436,000 8.9011 -1.33%
2014-03-27 0 8.990 8.990 9.000 8.710 9.340 15,218,500 138,257,895 9.0849 8.990 8.990 9.000 8.710 9.340 15,218,500 9.0849 1.70%
2014-03-26 0 8.840 8.830 8.840 8.530 8.900 9,144,000 80,079,120 8.7576 8.840 8.830 8.840 8.530 8.900 9,144,000 8.7576 4.12%
2014-03-25 0 8.490 8.410 8.490 7.700 8.800 25,940,000 212,082,560 8.1759 8.490 8.410 8.490 7.700 8.800 25,940,000 8.1759 1.31%
2014-03-24 0 8.380 8.370 8.380 8.350 9.100 14,987,030 129,545,676 8.6439 8.380 8.370 8.380 8.350 9.100 14,987,030 8.6439 -6.99%
2014-03-21 0 9.010 9.040 9.050 8.670 9.050 17,440,500 155,549,759 8.9189 9.010 9.040 9.050 8.670 9.050 17,440,500 8.9189 2.50%
2014-03-20 0 8.790 8.780 8.810 8.500 8.880 13,561,900 118,891,594 8.7666 8.790 8.780 8.810 8.500 8.880 13,561,900 8.7666 3.05%
2014-03-19 0 8.530 8.520 8.540 8.250 8.580 12,155,400 102,691,514 8.4482 8.530 8.520 8.540 8.250 8.580 12,155,400 8.4482 2.52%
2014-03-18 0 8.320 8.310 8.320 8.160 8.400 6,720,000 55,554,080 8.2670 8.320 8.310 8.320 8.160 8.400 6,720,000 8.2670 0.97%
2014-03-17 0 8.240 8.240 8.250 8.080 8.320 6,624,100 54,391,248 8.2111 8.240 8.240 8.250 8.080 8.320 6,624,100 8.2111 2.49%
2014-03-14 0 8.040 8.020 8.050 7.860 8.100 8,967,700 71,490,470 7.9720 8.040 8.020 8.050 7.860 8.100 8,967,700 7.9720 0.75%
2014-03-13 0 7.980 7.980 7.990 7.930 8.200 9,090,000 73,083,176 8.0400 7.980 7.980 7.990 7.930 8.200 9,090,000 8.0400 -1.97%
2014-03-12 0 8.140 8.140 8.150 7.770 8.230 13,300,000 107,246,650 8.0637 8.140 8.140 8.150 7.770 8.230 13,300,000 8.0637 1.75%
2014-03-11 0 8.000 7.960 7.980 7.490 8.080 20,942,000 164,735,060 7.8663 8.000 7.960 7.980 7.490 8.080 20,942,000 7.8663 6.95%
2014-03-10 0 7.480 7.480 7.490 7.130 7.680 16,798,000 125,095,060 7.4470 7.480 7.480 7.490 7.130 7.680 16,798,000 7.4470 3.89%
2014-03-07 0 7.200 7.190 7.200 6.990 7.580 15,560,000 111,406,980 7.1598 7.200 7.190 7.200 6.990 7.580 15,560,000 7.1598 2.86%
2014-03-06 0 7.000 6.980 7.000 6.940 7.100 5,582,452 39,122,954 7.0082 7.000 6.980 7.000 6.940 7.100 5,582,452 7.0082 0.14%
2014-03-05 0 6.990 7.000 7.030 6.970 7.150 7,558,000 53,232,248 7.0432 6.990 7.000 7.030 6.970 7.150 7,558,000 7.0432 0.00%
2014-03-04 0 6.990 6.980 6.990 6.810 7.010 8,869,000 61,609,250 6.9466 6.990 6.980 6.990 6.810 7.010 8,869,000 6.9466 0.29%
2014-03-03 0 6.970 6.960 6.980 6.780 7.010 8,630,000 59,807,090 6.9301 6.970 6.960 6.980 6.780 7.010 8,630,000 6.9301 -0.43%
2014-02-28 0 7.000 7.000 7.020 6.790 7.020 7,270,000 50,189,440 6.9036 7.000 7.000 7.020 6.790 7.020 7,270,000 6.9036 1.45%
2014-02-27 0 6.900 6.900 6.920 6.850 7.180 19,060,000 133,882,270 7.0243 6.900 6.900 6.920 6.850 7.180 19,060,000 7.0243 -1.71%
2014-02-26 0 7.020 7.000 7.040 6.750 7.120 21,645,568 150,747,681 6.9644 7.020 7.000 7.040 6.750 7.120 21,645,568 6.9644 3.69%
2014-02-25 0 6.770 6.730 6.770 6.680 6.910 14,742,000 100,251,080 6.8004 6.770 6.730 6.770 6.680 6.910 14,742,000 6.8004 -0.88%
2014-02-24 0 6.830 6.830 6.840 6.680 7.060 24,350,200 167,372,640 6.8736 6.830 6.830 6.840 6.680 7.060 24,350,200 6.8736 2.25%
2014-02-21 0 6.680 6.650 6.670 6.050 6.880 34,281,000 227,302,420 6.6306 6.680 6.650 6.670 6.050 6.880 34,281,000 6.6306 10.96%
2014-02-20 0 6.020 6.010 6.050 6.000 6.080 2,598,000 15,669,140 6.0312 6.020 6.010 6.050 6.000 6.080 2,598,000 6.0312 -0.99%
2014-02-19 0 6.080 6.060 6.080 6.000 6.090 3,204,000 19,378,840 6.0483 6.080 6.060 6.080 6.000 6.090 3,204,000 6.0483 1.33%
2014-02-18 0 6.000 5.990 6.000 5.950 6.030 3,136,000 18,798,960 5.9946 6.000 5.990 6.000 5.950 6.030 3,136,000 5.9946 0.17%
2014-02-17 0 5.990 5.980 5.990 5.980 6.150 4,620,000 27,748,760 6.0062 5.990 5.980 5.990 5.980 6.150 4,620,000 6.0062 0.67%
2014-02-14 0 5.950 5.950 5.960 5.940 6.000 2,202,000 13,156,640 5.9749 5.950 5.950 5.960 5.940 6.000 2,202,000 5.9749 -0.50%
2014-02-13 0 5.980 5.970 5.980 5.950 6.040 1,202,001 7,178,725 5.9723 5.980 5.970 5.980 5.950 6.040 1,202,001 5.9723 0.00%
2014-02-12 0 5.980 5.970 5.980 5.930 6.100 2,110,000 12,605,400 5.9741 5.980 5.970 5.980 5.930 6.100 2,110,000 5.9741 -0.33%
2014-02-11 0 6.000 5.980 6.010 5.980 6.080 2,338,446 14,048,553 6.0076 6.000 5.980 6.010 5.980 6.080 2,338,446 6.0076 0.33%
2014-02-10 0 5.980 5.970 5.990 5.900 5.990 1,384,000 8,233,640 5.9492 5.980 5.970 5.990 5.900 5.990 1,384,000 5.9492 0.67%
2014-02-07 0 5.940 5.940 5.990 5.900 6.210 4,234,000 25,719,440 6.0745 5.940 5.940 5.990 5.900 6.210 4,234,000 6.0745 -1.16%
2014-02-06 0 6.010 5.980 5.990 5.920 6.030 823,672 4,903,331 5.9530 6.010 5.980 5.990 5.920 6.030 823,672 5.9530 1.86%
2014-02-05 0 5.900 5.900 5.910 5.900 6.000 726,000 4,321,440 5.9524 5.900 5.900 5.910 5.900 6.000 726,000 5.9524 -1.50%
2014-02-04 0 5.990 5.980 5.990 5.870 6.060 800,000 4,772,290 5.9654 5.990 5.980 5.990 5.870 6.060 800,000 5.9654 -0.83%
2014-01-30 0 6.040 6.010 6.050 5.920 6.050 608,000 3,648,420 6.0007 6.040 6.010 6.050 5.920 6.050 608,000 6.0007 0.50%
2014-01-29 0 6.010 5.990 6.010 5.910 6.010 1,244,000 7,427,100 5.9703 6.010 5.990 6.010 5.910 6.010 1,244,000 5.9703 1.18%
2014-01-28 0 5.940 5.920 5.940 5.870 6.000 2,292,000 13,595,748 5.9318 5.940 5.920 5.940 5.870 6.000 2,292,000 5.9318 -1.82%
2014-01-27 0 6.050 6.020 6.060 5.900 6.150 2,168,000 13,019,310 6.0052 6.050 6.020 6.060 5.900 6.150 2,168,000 6.0052 1.34%
2014-01-24 0 5.970 5.970 5.980 5.960 6.060 1,733,000 10,388,460 5.9945 5.970 5.970 5.980 5.960 6.060 1,733,000 5.9945 -0.50%
2014-01-23 0 6.000 5.990 6.020 6.000 6.140 2,094,000 12,633,220 6.0331 6.000 5.990 6.020 6.000 6.140 2,094,000 6.0331 -1.64%
2014-01-22 0 6.100 6.100 6.130 6.060 6.150 2,704,000 16,522,680 6.1105 6.100 6.100 6.130 6.060 6.150 2,704,000 6.1105 -0.16%
2014-01-21 0 6.110 6.100 6.110 5.950 6.150 4,968,000 30,207,840 6.0805 6.110 6.100 6.110 5.950 6.150 4,968,000 6.0805 2.00%
2014-01-20 0 5.990 5.990 6.000 5.950 6.120 3,062,000 18,422,820 6.0166 5.990 5.990 6.000 5.950 6.120 3,062,000 6.0166 -2.12%
2014-01-17 0 6.120 6.110 6.120 6.070 6.160 5,005,180 30,576,778 6.1090 6.120 6.110 6.120 6.070 6.160 5,005,180 6.1090 -0.49%
2014-01-16 0 6.150 6.140 6.150 6.100 6.200 3,468,000 21,290,260 6.1391 6.150 6.140 6.150 6.100 6.200 3,468,000 6.1391 0.00%
2014-01-15 0 6.150 6.140 6.150 6.130 6.230 4,856,000 29,964,100 6.1705 6.150 6.140 6.150 6.130 6.230 4,856,000 6.1705 -0.81%
2014-01-14 0 6.200 6.200 6.220 6.150 6.280 2,972,000 18,416,940 6.1968 6.200 6.200 6.220 6.150 6.280 2,972,000 6.1968 -0.48%
2014-01-13 0 6.230 6.220 6.240 6.200 6.320 4,726,000 29,481,120 6.2381 6.230 6.220 6.240 6.200 6.320 4,726,000 6.2381 -0.64%
2014-01-10 0 6.270 6.260 6.270 6.150 6.270 8,026,000 49,952,660 6.2239 6.270 6.260 6.270 6.150 6.270 8,026,000 6.2239 0.97%
2014-01-09 0 6.210 6.210 6.220 6.100 6.270 4,254,001 26,362,666 6.1971 6.210 6.210 6.220 6.100 6.270 4,254,001 6.1971 0.32%
2014-01-08 0 6.190 6.200 6.210 6.130 6.480 17,137,000 108,175,830 6.3124 6.190 6.200 6.210 6.130 6.480 17,137,000 6.3124 1.14%
2014-01-07 0 6.120 6.120 6.130 5.950 6.130 2,884,000 17,369,060 6.0226 6.120 6.120 6.130 5.950 6.130 2,884,000 6.0226 2.86%
2014-01-06 0 5.950 5.940 5.950 5.900 6.140 3,108,000 18,566,700 5.9738 5.950 5.940 5.950 5.900 6.140 3,108,000 5.9738 -0.83%
2014-01-03 0 6.000 6.000 6.030 5.990 6.220 4,308,000 26,158,420 6.0721 6.000 6.000 6.030 5.990 6.220 4,308,000 6.0721 -1.48%
2014-01-02 0 6.090 6.080 6.090 6.080 6.180 4,036,000 24,706,960 6.1216 6.090 6.080 6.090 6.080 6.180 4,036,000 6.1216 -1.62%
2013-12-31 0 6.190 6.140 6.200 6.120 6.310 2,086,000 12,959,960 6.2128 6.190 6.140 6.200 6.120 6.310 2,086,000 6.2128 0.65%
2013-12-30 0 6.150 6.320 6.330 6.000 6.320 4,064,000 24,654,700 6.0666 6.150 6.320 6.330 6.000 6.320 4,064,000 6.0666 0.33%
2013-12-27 0 6.130 6.100 6.130 5.600 6.140 7,574,700 45,615,279 6.0221 6.130 6.100 6.130 5.600 6.140 7,574,700 6.0221 8.50%
2013-12-24 0 5.650 5.640 5.650 5.630 6.000 4,778,000 27,336,340 5.7213 5.650 5.640 5.650 5.630 6.000 4,778,000 5.7213 -4.72%
2013-12-23 0 5.930 5.910 5.950 5.910 6.100 5,133,000 30,774,734 5.9955 5.930 5.910 5.950 5.910 6.100 5,133,000 5.9955 -2.63%
2013-12-20 0 6.090 6.000 6.100 5.950 6.170 7,736,593 47,011,994 6.0766 6.090 6.000 6.100 5.950 6.170 7,736,593 6.0766 1.16%
2013-12-19 0 6.020 6.020 6.030 6.010 6.150 2,686,000 16,260,480 6.0538 6.020 6.020 6.030 6.010 6.150 2,686,000 6.0538 -0.50%
2013-12-18 0 6.050 6.030 6.050 6.010 6.120 2,721,000 16,492,950 6.0614 6.050 6.030 6.050 6.010 6.120 2,721,000 6.0614 0.67%
2013-12-17 0 6.010 5.990 6.010 6.000 6.150 3,040,000 18,392,040 6.0500 6.010 5.990 6.010 6.000 6.150 3,040,000 6.0500 -0.83%
2013-12-16 0 6.060 6.040 6.070 6.020 6.200 2,984,000 18,211,420 6.1030 6.060 6.040 6.070 6.020 6.200 2,984,000 6.1030 -1.14%
2013-12-13 0 6.130 6.120 6.130 5.880 6.240 8,066,000 49,249,680 6.1058 6.130 6.120 6.130 5.880 6.240 8,066,000 6.1058 1.49%
2013-12-12 0 6.040 6.000 6.030 5.880 6.270 4,646,000 27,963,780 6.0189 6.040 6.000 6.030 5.880 6.270 4,646,000 6.0189 -2.58%
2013-12-11 0 6.200 6.200 6.220 6.150 6.280 2,515,000 15,565,160 6.1889 6.200 6.200 6.220 6.150 6.280 2,515,000 6.1889 -0.32%
2013-12-10 0 6.220 6.200 6.230 6.180 6.360 3,406,000 21,158,560 6.2121 6.220 6.200 6.230 6.180 6.360 3,406,000 6.2121 -1.27%
2013-12-09 0 6.300 6.290 6.310 6.270 6.480 6,844,000 43,475,340 6.3523 6.300 6.290 6.310 6.270 6.480 6,844,000 6.3523 1.45%
2013-12-06 0 6.210 6.210 6.220 6.180 6.260 5,150,000 31,980,080 6.2097 6.210 6.210 6.220 6.180 6.260 5,150,000 6.2097 -0.48%
2013-12-05 0 6.240 6.210 6.230 6.060 6.270 6,606,000 40,756,880 6.1697 6.240 6.210 6.230 6.060 6.270 6,606,000 6.1697 3.48%
2013-12-04 0 6.030 6.020 6.030 5.920 6.150 2,978,000 18,001,660 6.0449 6.030 6.020 6.030 5.920 6.150 2,978,000 6.0449 -0.66%
2013-12-03 0 6.070 6.070 6.080 5.800 6.210 5,224,000 31,491,980 6.0283 6.070 6.070 6.080 5.800 6.210 5,224,000 6.0283 -0.49%
2013-12-02 0 6.100 6.100 6.140 6.000 6.300 5,496,000 33,769,220 6.1443 6.100 6.100 6.140 6.000 6.300 5,496,000 6.1443 -3.17%
2013-11-29 0 6.300 6.270 6.340 6.220 6.350 2,048,000 12,840,520 6.2698 6.300 6.270 6.340 6.220 6.350 2,048,000 6.2698 0.96%
2013-11-28 0 6.240 6.240 6.260 6.190 6.380 3,040,000 18,994,440 6.2482 6.240 6.240 6.260 6.190 6.380 3,040,000 6.2482 0.16%
2013-11-27 0 6.230 6.230 6.240 6.120 6.430 10,514,000 66,299,460 6.3058 6.230 6.230 6.240 6.120 6.430 10,514,000 6.3058 -0.32%
2013-11-26 0 6.250 6.220 6.250 5.830 6.260 12,313,000 74,663,110 6.0638 6.250 6.220 6.250 5.830 6.260 12,313,000 6.0638 3.82%
2013-11-25 0 6.020 6.020 6.040 5.700 6.280 14,269,500 86,139,160 6.0366 6.020 6.020 6.040 5.700 6.280 14,269,500 6.0366 4.33%
2013-11-22 0 5.770 5.750 5.770 5.160 5.800 15,240,000 84,279,400 5.5301 5.770 5.750 5.770 5.160 5.800 15,240,000 5.5301 2.67%
2013-11-21 0 5.620 5.630 5.640 5.500 5.870 11,756,000 66,784,280 5.6809 5.620 5.630 5.640 5.500 5.870 11,756,000 5.6809 -4.58%
2013-11-20 0 5.890 5.880 5.900 5.890 6.100 10,174,000 60,844,920 5.9804 5.890 5.880 5.900 5.890 6.100 10,174,000 5.9804 -2.81%
2013-11-19 0 6.060 6.050 6.080 5.950 6.170 9,426,000 56,751,240 6.0207 6.060 6.050 6.080 5.950 6.170 9,426,000 6.0207 0.17%
2013-11-18 0 6.050 6.050 6.060 5.860 6.300 12,225,073 74,286,536 6.0766 6.050 6.050 6.060 5.860 6.300 12,225,073 6.0766 -0.98%
2013-11-15 0 6.110 6.100 6.110 5.700 6.250 18,028,000 109,764,920 6.0886 6.110 6.100 6.110 5.700 6.250 18,028,000 6.0886 1.83%
2013-11-14 0 6.000 5.990 6.000 5.670 6.350 24,776,000 147,158,060 5.9395 6.000 5.990 6.000 5.670 6.350 24,776,000 5.9395 -5.81%
2013-11-13 0 6.370 6.320 6.350 6.320 6.900 25,678,000 172,191,580 6.7058 6.370 6.320 6.350 6.320 6.900 25,678,000 6.7058 -3.48%
2013-11-12 0 6.600 6.600 6.620 6.480 6.910 12,235,500 81,798,310 6.6853 6.600 6.600 6.620 6.480 6.910 12,235,500 6.6853 -3.37%
2013-11-11 0 6.830 6.800 6.860 6.480 6.990 18,522,000 126,872,320 6.8498 6.830 6.800 6.860 6.480 6.990 18,522,000 6.8498 6.06%
2013-11-08 0 6.440 6.440 6.450 6.400 6.520 10,418,100 67,446,382 6.4740 6.440 6.440 6.450 6.400 6.520 10,418,100 6.4740 0.16%
2013-11-07 0 6.430 6.420 6.430 6.380 6.510 7,724,000 49,857,420 6.4549 6.430 6.420 6.430 6.380 6.510 7,724,000 6.4549 -0.31%
2013-11-06 0 6.450 6.430 6.450 6.360 6.620 12,036,000 77,982,560 6.4791 6.450 6.430 6.450 6.360 6.620 12,036,000 6.4791 -0.46%
2013-11-05 0 6.480 6.470 6.480 6.360 6.610 20,392,004 131,727,785 6.4598 6.480 6.470 6.480 6.360 6.610 20,392,004 6.4598 1.89%
2013-11-04 0 6.360 6.360 6.370 6.000 7.300 71,479,436 467,877,196 6.5456 6.360 6.360 6.370 6.000 7.300 71,479,436 6.5456 19.32%
2013-11-01 1 - - - - - 0 0 - 5.330 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 5.330 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 5.330 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 5.330 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 5.330 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 5.330 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 5.330 - - - - 0 - 0.00%
2013-10-23 0 5.330 5.320 5.330 4.650 5.430 39,194,180 201,879,357 5.1507 5.330 5.320 5.330 4.650 5.430 39,194,180 5.1507 13.65%
2013-10-22 0 4.690 4.680 4.690 4.400 5.580 78,036,496 369,332,115 4.7328 4.690 4.680 4.690 4.400 5.580 78,036,496 4.7328 -15.95%
2013-10-21 0 5.580 5.580 5.600 5.460 5.750 17,336,032 97,219,864 5.6080 5.580 5.580 5.600 5.460 5.750 17,336,032 5.6080 -2.11%
2013-10-18 0 5.700 5.690 5.700 5.600 5.880 21,472,819 123,413,588 5.7474 5.700 5.690 5.700 5.600 5.880 21,472,819 5.7474 2.15%
2013-10-17 0 5.580 5.570 5.590 5.150 5.800 28,058,000 155,290,990 5.5346 5.580 5.570 5.590 5.150 5.800 28,058,000 5.5346 3.53%
2013-10-16 0 5.390 5.360 5.390 4.710 5.560 21,696,095 112,409,972 5.1811 5.390 5.360 5.390 4.710 5.560 21,696,095 5.1811 11.36%
2013-10-15 0 4.840 4.840 4.850 4.420 4.900 14,564,018 68,808,288 4.7245 4.840 4.840 4.850 4.420 4.900 14,564,018 4.7245 5.45%
2013-10-11 0 4.590 4.580 4.590 4.300 5.000 23,028,103 107,044,838 4.6484 4.590 4.580 4.590 4.300 5.000 23,028,103 4.6484 -7.09%
2013-10-10 0 4.940 4.930 4.940 4.040 4.950 31,390,027 143,798,119 4.5810 4.940 4.930 4.940 4.040 4.950 31,390,027 4.5810 22.28%
2013-10-09 0 4.040 4.030 4.040 3.280 4.050 29,006,003 110,476,850 3.8088 4.040 4.030 4.040 3.280 4.050 29,006,003 3.8088 22.42%
2013-10-08 0 3.300 3.300 3.320 3.200 3.320 4,790,015 15,797,949 3.2981 3.300 3.300 3.320 3.200 3.320 4,790,015 3.2981 -0.60%
2013-10-07 0 3.320 3.320 3.330 3.230 3.350 4,612,000 15,191,610 3.2939 3.320 3.320 3.330 3.230 3.350 4,612,000 3.2939 0.91%
2013-10-04 0 3.290 3.280 3.290 3.250 3.300 1,954,000 6,405,210 3.2780 3.290 3.280 3.290 3.250 3.300 1,954,000 3.2780 0.92%
2013-10-03 0 3.260 3.250 3.280 3.240 3.290 1,874,033 6,115,487 3.2633 3.260 3.250 3.280 3.240 3.290 1,874,033 3.2633 0.31%
2013-10-02 0 3.250 3.240 3.250 3.180 3.300 2,636,015 8,555,908 3.2458 3.250 3.240 3.250 3.180 3.300 2,636,015 3.2458 2.52%
2013-09-30 0 3.170 3.170 3.200 3.090 3.330 8,488,020 27,319,842 3.2186 3.170 3.170 3.200 3.090 3.330 8,488,020 3.2186 1.93%
2013-09-27 0 3.110 3.090 3.120 3.080 3.170 2,634,000 8,229,320 3.1243 3.110 3.090 3.120 3.080 3.170 2,634,000 3.1243 -0.32%
2013-09-26 0 3.120 3.100 3.120 3.080 3.150 3,362,000 10,466,420 3.1132 3.120 3.100 3.120 3.080 3.150 3,362,000 3.1132 -0.64%
2013-09-25 0 3.140 3.140 3.150 3.080 3.310 4,904,000 15,702,200 3.2019 3.140 3.140 3.150 3.080 3.310 4,904,000 3.2019 -3.38%
2013-09-24 0 3.250 3.230 3.240 3.050 3.250 12,454,020 39,884,203 3.2025 3.250 3.230 3.240 3.050 3.250 12,454,020 3.2025 6.21%
2013-09-23 0 3.060 3.050 3.060 3.030 3.080 5,176,000 15,779,920 3.0487 3.060 3.050 3.060 3.030 3.080 5,176,000 3.0487 0.33%
2013-09-19 0 3.050 3.030 3.060 2.990 3.080 11,250,000 34,111,850 3.0322 3.050 3.030 3.060 2.990 3.080 11,250,000 3.0322 1.67%
2013-09-18 0 3.000 2.990 3.000 2.900 3.090 9,286,000 27,888,240 3.0033 3.000 2.990 3.000 2.900 3.090 9,286,000 3.0033 1.69%
2013-09-17 0 2.950 2.930 2.960 2.930 3.240 15,312,000 46,609,920 3.0440 2.950 2.930 2.960 2.930 3.240 15,312,000 3.0440 -6.35%
2013-09-16 0 3.150 3.130 3.160 3.110 3.300 7,570,000 24,272,380 3.2064 3.150 3.130 3.160 3.110 3.300 7,570,000 3.2064 -4.55%
2013-09-13 0 3.300 3.250 3.310 3.160 3.380 7,640,000 25,178,700 3.2956 3.300 3.250 3.310 3.160 3.380 7,640,000 3.2956 -1.79%
2013-09-12 0 3.360 3.350 3.360 3.100 3.410 5,150,000 17,102,740 3.3209 3.360 3.350 3.360 3.100 3.410 5,150,000 3.3209 7.69%
2013-09-11 0 3.120 3.110 3.120 3.100 3.300 6,580,000 20,839,920 3.1672 3.120 3.110 3.120 3.100 3.300 6,580,000 3.1672 -5.45%
2013-09-10 0 3.300 3.290 3.300 3.280 3.470 5,528,000 18,672,720 3.3778 3.300 3.290 3.300 3.280 3.470 5,528,000 3.3778 -4.62%
2013-09-09 0 3.460 3.450 3.470 3.440 3.520 5,756,000 19,976,080 3.4705 3.460 3.450 3.470 3.440 3.520 5,756,000 3.4705 -1.14%
2013-09-06 0 3.500 3.490 3.500 3.460 3.510 3,458,000 12,074,800 3.4918 3.500 3.490 3.500 3.460 3.510 3,458,000 3.4918 0.29%
2013-09-05 0 3.490 3.480 3.500 3.480 3.520 5,346,000 18,739,900 3.5054 3.490 3.480 3.500 3.480 3.520 5,346,000 3.5054 -0.29%
2013-09-04 0 3.500 3.500 3.510 3.460 3.520 4,126,000 14,432,580 3.4980 3.500 3.500 3.510 3.460 3.520 4,126,000 3.4980 0.00%
2013-09-03 0 3.500 3.490 3.500 3.380 3.500 7,460,000 25,768,620 3.4542 3.500 3.490 3.500 3.380 3.500 7,460,000 3.4542 0.57%
2013-09-02 0 3.480 3.480 3.490 3.310 3.550 20,282,000 70,264,520 3.4644 3.480 3.480 3.490 3.310 3.550 20,282,000 3.4644 5.45%
2013-08-30 0 3.300 3.290 3.300 3.250 3.300 5,464,000 17,916,480 3.2790 3.300 3.290 3.300 3.250 3.300 5,464,000 3.2790 0.61%
2013-08-29 0 3.280 3.240 3.280 3.210 3.330 4,976,000 16,204,240 3.2565 3.280 3.240 3.280 3.210 3.330 4,976,000 3.2565 0.00%
2013-08-28 0 3.280 3.280 3.300 3.260 3.330 5,626,000 18,533,580 3.2943 3.280 3.280 3.300 3.260 3.330 5,626,000 3.2943 -1.80%
2013-08-27 0 3.340 3.340 3.350 3.320 3.380 2,538,000 8,496,780 3.3478 3.340 3.340 3.350 3.320 3.380 2,538,000 3.3478 0.00%
2013-08-26 0 3.340 3.340 3.350 3.220 3.380 7,180,000 23,822,220 3.3179 3.340 3.340 3.350 3.220 3.380 7,180,000 3.3179 1.83%
2013-08-23 0 3.280 3.270 3.290 3.240 3.330 3,922,000 12,864,260 3.2800 3.280 3.270 3.290 3.240 3.330 3,922,000 3.2800 0.61%
2013-08-22 0 3.260 3.260 3.270 3.150 3.310 5,210,000 16,904,900 3.2447 3.260 3.260 3.270 3.150 3.310 5,210,000 3.2447 0.62%
2013-08-21 0 3.240 3.210 3.260 3.100 3.450 7,218,000 23,311,700 3.2297 3.240 3.210 3.260 3.100 3.450 7,218,000 3.2297 -1.52%
2013-08-20 0 3.290 3.250 3.300 3.220 3.480 8,330,000 28,014,440 3.3631 3.290 3.250 3.300 3.220 3.480 8,330,000 3.3631 -4.36%
2013-08-19 0 3.440 3.440 3.450 3.100 3.450 9,912,000 33,163,500 3.3458 3.440 3.440 3.450 3.100 3.450 9,912,000 3.3458 10.97%
2013-08-16 0 3.100 3.100 3.110 3.050 3.370 13,660,000 42,857,520 3.1374 3.100 3.100 3.110 3.050 3.370 13,660,000 3.1374 -8.28%
2013-08-15 0 3.380 3.360 3.380 3.340 3.450 5,276,000 17,898,660 3.3925 3.380 3.360 3.380 3.340 3.450 5,276,000 3.3925 -1.74%
2013-08-13 0 3.440 3.440 3.450 3.360 3.530 7,386,000 25,400,060 3.4389 3.440 3.440 3.450 3.360 3.530 7,386,000 3.4389 -0.58%
2013-08-12 0 3.460 3.460 3.470 3.330 3.540 10,895,700 37,334,674 3.4266 3.460 3.460 3.470 3.330 3.540 10,895,700 3.4266 0.00%
2013-08-09 0 3.460 3.450 3.470 3.370 3.500 10,390,000 35,771,340 3.4429 3.460 3.450 3.470 3.370 3.500 10,390,000 3.4429 4.53%
2013-08-08 0 3.310 3.280 3.300 3.190 3.370 16,882,000 55,484,220 3.2866 3.310 3.280 3.300 3.190 3.370 16,882,000 3.2866 7.12%
2013-08-07 0 3.090 3.080 3.090 2.830 3.560 45,434,000 147,939,520 3.2561 3.090 3.080 3.090 2.830 3.560 45,434,000 3.2561 0.98%
2013-08-06 0 3.060 3.070 3.080 2.730 3.070 26,750,000 78,939,460 2.9510 3.060 3.070 3.080 2.730 3.070 26,750,000 2.9510 12.09%
2013-08-05 0 2.730 2.720 2.730 2.380 2.740 23,023,900 59,564,780 2.5871 2.730 2.720 2.730 2.380 2.740 23,023,900 2.5871 18.70%
2013-08-02 0 2.300 2.280 2.300 2.040 2.310 22,000,000 49,040,040 2.2291 2.300 2.280 2.300 2.040 2.310 22,000,000 2.2291 13.30%
2013-08-01 0 2.030 2.030 2.040 1.980 2.100 5,456,000 11,111,700 2.0366 2.030 2.030 2.040 1.980 2.100 5,456,000 2.0366 -2.40%
2013-07-31 0 2.080 2.080 2.090 2.040 2.130 5,698,000 11,906,200 2.0895 2.080 2.080 2.090 2.040 2.130 5,698,000 2.0895 -0.48%
2013-07-30 0 2.090 2.090 2.100 2.050 2.210 9,464,000 20,219,354 2.1364 2.090 2.090 2.100 2.050 2.210 9,464,000 2.1364 -3.24%
2013-07-29 0 2.160 2.150 2.170 2.120 2.200 9,566,000 20,722,680 2.1663 2.160 2.150 2.170 2.120 2.200 9,566,000 2.1663 3.35%
2013-07-26 0 2.090 2.090 2.100 2.000 2.160 15,100,000 31,653,240 2.0962 2.090 2.090 2.100 2.000 2.160 15,100,000 2.0962 5.03%
2013-07-25 0 1.990 1.970 1.980 1.890 2.000 12,057,000 23,727,850 1.9680 1.990 1.970 1.980 1.890 2.000 12,057,000 1.9680 5.29%
2013-07-24 0 1.890 1.900 1.910 1.840 1.910 10,926,000 20,450,560 1.8717 1.890 1.900 1.910 1.840 1.910 10,926,000 1.8717 2.72%
2013-07-23 0 1.840 1.840 1.850 1.780 1.880 4,940,000 9,102,960 1.8427 1.840 1.840 1.850 1.780 1.880 4,940,000 1.8427 3.95%
2013-07-22 0 1.770 1.770 1.790 1.700 1.810 5,074,000 9,053,280 1.7842 1.770 1.770 1.790 1.700 1.810 5,074,000 1.7842 -1.67%
2013-07-19 0 1.800 1.790 1.800 1.740 1.860 7,278,000 13,092,800 1.7990 1.800 1.790 1.800 1.740 1.860 7,278,000 1.7990 2.27%
2013-07-18 0 1.760 1.760 1.790 1.750 1.940 19,568,000 35,716,460 1.8252 1.760 1.760 1.790 1.750 1.940 19,568,000 1.8252 -6.88%
2013-07-17 0 1.890 1.880 1.890 1.720 1.920 15,512,000 28,735,090 1.8524 1.890 1.880 1.890 1.720 1.920 15,512,000 1.8524 9.88%
2013-07-16 0 1.720 1.710 1.720 1.620 1.730 11,418,000 19,252,600 1.6862 1.720 1.710 1.720 1.620 1.730 11,418,000 1.6862 7.50%
2013-07-15 0 1.600 1.590 1.600 1.550 1.620 5,236,000 8,364,740 1.5975 1.600 1.590 1.600 1.550 1.620 5,236,000 1.5975 2.56%
2013-07-12 0 1.560 1.560 1.570 1.550 1.620 5,532,000 8,785,280 1.5881 1.560 1.560 1.570 1.550 1.620 5,532,000 1.5881 0.65%
2013-07-11 0 1.550 1.550 1.560 1.490 1.590 6,440,000 10,079,200 1.5651 1.550 1.550 1.560 1.490 1.590 6,440,000 1.5651 1.97%
2013-07-10 0 1.520 1.520 1.530 1.490 1.540 4,710,000 7,130,160 1.5138 1.520 1.520 1.530 1.490 1.540 4,710,000 1.5138 2.01%
2013-07-09 0 1.490 1.460 1.490 1.380 1.500 5,210,000 7,620,620 1.4627 1.490 1.460 1.490 1.380 1.500 5,210,000 1.4627 8.76%
2013-07-08 0 1.370 1.370 1.380 1.350 1.590 16,330,000 23,921,820 1.4649 1.370 1.370 1.380 1.350 1.590 16,330,000 1.4649 -4.20%
2013-07-05 0 1.430 1.420 1.430 1.270 1.440 15,342,000 21,507,320 1.4019 1.430 1.420 1.430 1.270 1.440 15,342,000 1.4019 11.72%
2013-07-04 0 1.280 1.270 1.300 1.280 1.370 2,504,000 3,277,860 1.3090 1.280 1.270 1.300 1.280 1.370 2,504,000 1.3090 -0.78%
2013-07-03 0 1.290 1.280 1.300 1.280 1.420 6,578,000 8,807,810 1.3390 1.290 1.280 1.300 1.280 1.420 6,578,000 1.3390 0.78%
2013-07-02 0 1.280 1.270 1.280 1.150 1.300 12,742,000 15,864,960 1.2451 1.280 1.270 1.280 1.150 1.300 12,742,000 1.2451 10.34%
2013-06-28 0 1.160 1.150 1.160 1.140 1.170 1,928,000 2,222,640 1.1528 1.160 1.150 1.160 1.140 1.170 1,928,000 1.1528 0.87%
2013-06-27 0 1.150 1.150 1.160 1.100 1.160 1,590,000 1,818,480 1.1437 1.150 1.150 1.160 1.100 1.160 1,590,000 1.1437 -1.71%
2013-06-26 0 1.170 1.150 1.180 1.150 1.180 2,118,000 2,479,440 1.1707 1.170 1.150 1.180 1.150 1.180 2,118,000 1.1707 3.54%
2013-06-25 0 1.130 1.130 1.140 1.080 1.160 3,776,000 4,275,640 1.1323 1.130 1.130 1.140 1.080 1.160 3,776,000 1.1323 2.73%
2013-06-24 0 1.100 1.060 1.100 1.060 1.150 5,248,000 5,822,660 1.1095 1.100 1.060 1.100 1.060 1.150 5,248,000 1.1095 -5.17%
2013-06-21 0 1.160 1.150 1.160 0.980 1.230 13,718,000 15,511,580 1.1307 1.160 1.150 1.160 0.980 1.230 13,718,000 1.1307 14.85%
2013-06-20 0 1.010 1.010 1.020 0.990 1.020 1,920,000 1,944,100 1.0126 1.010 1.010 1.020 0.990 1.020 1,920,000 1.0126 0.00%
2013-06-19 0 1.010 0.990 1.010 0.980 1.010 2,820,000 2,797,800 0.9921 1.010 0.990 1.010 0.980 1.010 2,820,000 0.9921 2.02%
2013-06-18 0 0.990 0.970 0.990 0.960 0.990 882,000 860,520 0.9756 0.990 0.970 0.990 0.960 0.990 882,000 0.9756 1.02%
2013-06-17 0 0.980 0.970 0.990 0.950 1.000 6,954,000 6,817,960 0.9804 0.980 0.970 0.990 0.950 1.000 6,954,000 0.9804 5.38%
2013-06-14 0 0.930 0.920 0.950 0.930 0.950 76,000 71,680 0.9432 0.930 0.920 0.950 0.930 0.950 76,000 0.9432 -1.06%
2013-06-13 0 0.940 0.940 0.950 0.900 0.950 1,128,000 1,044,880 0.9263 0.940 0.940 0.950 0.900 0.950 1,128,000 0.9263 -1.05%
2013-06-11 0 0.950 0.950 0.960 0.950 0.990 800,000 777,920 0.9724 0.950 0.950 0.960 0.950 0.990 800,000 0.9724 -2.06%
2013-06-10 0 0.970 0.950 0.960 0.930 0.970 1,988,000 1,898,760 0.9551 0.970 0.950 0.960 0.930 0.970 1,988,000 0.9551 3.19%
2013-06-07 0 0.940 0.940 0.950 0.920 0.950 1,372,000 1,299,960 0.9475 0.940 0.940 0.950 0.920 0.950 1,372,000 0.9475 -1.05%
2013-06-06 0 0.950 0.930 0.950 0.920 0.950 502,000 466,772 0.9298 0.950 0.930 0.950 0.920 0.950 502,000 0.9298 3.26%
2013-06-05 0 0.920 0.920 0.940 0.900 0.940 2,900,000 2,666,800 0.9196 0.920 0.920 0.940 0.900 0.940 2,900,000 0.9196 0.00%
2013-06-04 0 0.920 0.920 0.930 0.920 0.930 388,000 360,300 0.9286 0.920 0.920 0.930 0.920 0.930 388,000 0.9286 -2.13%
2013-06-03 0 0.940 0.940 0.950 0.930 0.950 1,820,000 1,709,180 0.9391 0.940 0.940 0.950 0.930 0.950 1,820,000 0.9391 -1.05%
2013-05-31 0 0.950 0.940 0.950 0.930 0.970 6,718,000 6,353,400 0.9457 0.950 0.940 0.950 0.930 0.970 6,718,000 0.9457 -1.04%
2013-05-30 0 0.960 0.960 0.970 0.940 0.990 6,780,000 6,490,940 0.9574 0.960 0.960 0.970 0.940 0.990 6,780,000 0.9574 -1.03%
2013-05-29 0 0.970 0.960 0.970 0.940 1.020 6,902,000 6,592,740 0.9552 0.970 0.960 0.970 0.940 1.020 6,902,000 0.9552 -3.96%
2013-05-28 0 1.010 1.010 1.020 0.940 1.010 3,476,000 3,424,980 0.9853 1.010 1.010 1.020 0.940 1.010 3,476,000 0.9853 7.45%
2013-05-27 0 0.940 0.940 0.950 0.940 0.980 7,334,000 6,965,580 0.9498 0.940 0.940 0.950 0.940 0.980 7,334,000 0.9498 -2.08%
2013-05-24 0 0.960 0.950 0.970 0.930 0.970 1,972,000 1,868,380 0.9475 0.960 0.950 0.970 0.930 0.970 1,972,000 0.9475 -1.03%
2013-05-23 0 0.970 0.970 0.980 0.950 1.010 4,482,000 4,393,880 0.9803 0.970 0.970 0.980 0.950 1.010 4,482,000 0.9803 1.04%
2013-05-22 0 0.960 0.960 0.970 0.930 0.980 1,896,000 1,806,500 0.9528 0.960 0.960 0.970 0.930 0.980 1,896,000 0.9528 0.00%
2013-05-21 0 0.960 0.960 0.980 0.950 1.020 3,766,000 3,679,620 0.9771 0.960 0.960 0.980 0.950 1.020 3,766,000 0.9771 1.05%
2013-05-20 0 0.950 0.950 0.970 0.950 0.960 556,000 531,860 0.9566 0.950 0.950 0.970 0.950 0.960 556,000 0.9566 -1.04%
2013-05-16 0 0.960 0.950 0.960 0.940 1.000 2,746,000 2,642,560 0.9623 0.960 0.950 0.960 0.940 1.000 2,746,000 0.9623 -3.03%
2013-05-15 0 0.990 0.960 0.990 0.920 0.990 5,760,000 5,513,980 0.9573 0.990 0.960 0.990 0.920 0.990 5,760,000 0.9573 6.45%
2013-05-14 0 0.930 0.930 0.940 0.900 0.970 3,158,000 2,980,220 0.9437 0.930 0.930 0.940 0.900 0.970 3,158,000 0.9437 4.49%
2013-05-13 0 0.890 0.890 0.900 0.880 1.050 14,400,000 13,472,780 0.9356 0.890 0.890 0.900 0.880 1.050 14,400,000 0.9356 -16.82%
2013-05-10 0 1.070 1.050 1.070 1.040 1.110 7,962,000 8,401,920 1.0553 1.070 1.050 1.070 1.040 1.110 7,962,000 1.0553 -2.73%
2013-05-09 0 1.100 1.090 1.110 1.070 1.140 2,924,000 3,249,774 1.1114 1.100 1.090 1.110 1.070 1.140 2,924,000 1.1114 -3.51%
2013-05-08 0 1.140 1.120 1.150 1.120 1.160 2,686,000 3,057,780 1.1384 1.140 1.120 1.150 1.120 1.160 2,686,000 1.1384 -0.87%
2013-05-07 0 1.150 1.140 1.150 1.130 1.150 2,126,000 2,424,340 1.1403 1.150 1.140 1.150 1.130 1.150 2,126,000 1.1403 0.00%
2013-05-06 0 1.150 1.140 1.160 1.140 1.180 9,892,000 11,442,440 1.1567 1.150 1.140 1.160 1.140 1.180 9,892,000 1.1567 -2.54%
2013-05-03 0 1.180 1.170 1.180 1.130 1.180 6,040,000 6,925,520 1.1466 1.180 1.170 1.180 1.130 1.180 6,040,000 1.1466 4.42%
2013-05-02 0 1.130 1.120 1.130 1.100 1.170 8,662,000 9,737,600 1.1242 1.130 1.120 1.130 1.100 1.170 8,662,000 1.1242 -3.42%
2013-04-30 0 1.170 1.160 1.170 1.150 1.240 8,334,000 9,918,540 1.1901 1.170 1.160 1.170 1.150 1.240 8,334,000 1.1901 -5.65%
2013-04-29 0 1.240 1.210 1.230 1.050 1.260 6,102,000 6,957,320 1.1402 1.240 1.210 1.230 1.050 1.260 6,102,000 1.1402 15.89%
2013-04-26 0 1.070 1.060 1.070 1.030 1.070 6,034,000 6,315,200 1.0466 1.070 1.060 1.070 1.030 1.070 6,034,000 1.0466 3.88%
2013-04-25 0 1.030 1.030 1.040 1.010 1.040 604,000 619,420 1.0255 1.030 1.030 1.040 1.010 1.040 604,000 1.0255 0.00%
2013-04-24 0 1.030 1.010 1.030 1.010 1.050 1,660,000 1,700,680 1.0245 1.030 1.010 1.030 1.010 1.050 1,660,000 1.0245 -0.96%
2013-04-23 0 1.040 1.030 1.040 1.030 1.050 924,000 962,060 1.0412 1.040 1.030 1.040 1.030 1.050 924,000 1.0412 -0.95%
2013-04-22 0 1.050 1.050 1.060 1.030 1.060 1,110,000 1,161,720 1.0466 1.050 1.050 1.060 1.030 1.060 1,110,000 1.0466 -2.78%
2013-04-19 0 1.080 1.070 1.080 1.020 1.080 6,158,000 6,498,980 1.0554 1.080 1.070 1.080 1.020 1.080 6,158,000 1.0554 1.89%
2013-04-18 0 1.060 1.050 1.060 1.040 1.100 13,604,000 14,410,080 1.0593 1.060 1.050 1.060 1.040 1.100 13,604,000 1.0593 0.00%
2013-04-17 0 1.060 1.060 1.070 1.020 1.060 8,026,000 8,359,800 1.0416 1.060 1.060 1.070 1.020 1.060 8,026,000 1.0416 3.92%
2013-04-16 0 1.020 1.020 1.030 1.000 1.020 1,438,000 1,462,200 1.0168 1.020 1.020 1.030 1.000 1.020 1,438,000 1.0168 0.99%
2013-04-15 0 1.010 1.000 1.010 1.000 1.040 5,086,000 5,172,860 1.0171 1.010 1.000 1.010 1.000 1.040 5,086,000 1.0171 0.00%
2013-04-12 0 1.010 1.010 1.020 1.000 1.020 2,738,000 2,754,840 1.0062 1.010 1.010 1.020 1.000 1.020 2,738,000 1.0062 1.00%
2013-04-11 0 1.000 1.000 1.020 1.000 1.030 2,870,000 2,898,340 1.0099 1.000 1.000 1.020 1.000 1.030 2,870,000 1.0099 0.00%
2013-04-10 0 1.000 1.000 1.010 0.990 1.020 1,210,000 1,211,100 1.0009 1.000 1.000 1.010 0.990 1.020 1,210,000 1.0009 1.01%
2013-04-09 0 0.990 0.990 1.000 0.960 1.020 498,000 494,800 0.9936 0.990 0.990 1.000 0.960 1.020 498,000 0.9936 2.06%
2013-04-08 0 0.970 0.970 0.980 0.970 0.990 1,066,000 1,045,560 0.9808 0.970 0.970 0.980 0.970 0.990 1,066,000 0.9808 -2.02%
2013-04-05 0 0.990 0.990 1.000 0.980 0.990 368,000 361,840 0.9833 0.990 0.990 1.000 0.980 0.990 368,000 0.9833 -1.00%
2013-04-03 0 1.000 0.980 1.000 0.980 1.000 3,748,000 3,708,680 0.9895 1.000 0.980 1.000 0.980 1.000 3,748,000 0.9895 0.00%
2013-04-02 0 1.000 0.990 1.000 0.990 1.020 4,800,000 4,805,140 1.0011 1.000 0.990 1.000 0.990 1.020 4,800,000 1.0011 -1.96%
2013-03-28 0 1.020 1.010 1.020 1.000 1.020 2,112,000 2,123,060 1.0052 1.020 1.010 1.020 1.000 1.020 2,112,000 1.0052 0.99%
2013-03-27 0 1.010 1.010 1.020 1.000 1.020 6,926,000 6,979,200 1.0077 1.010 1.010 1.020 1.000 1.020 6,926,000 1.0077 0.00%
2013-03-26 0 1.010 0.990 1.010 0.980 1.010 2,690,000 2,666,400 0.9912 1.010 0.990 1.010 0.980 1.010 2,690,000 0.9912 3.06%
2013-03-25 0 0.980 0.980 1.000 0.940 1.010 2,460,000 2,461,560 1.0006 0.980 0.980 1.000 0.940 1.010 2,460,000 1.0006 -2.97%
2013-03-22 0 1.010 1.000 1.020 0.990 1.010 2,476,000 2,483,800 1.0032 1.010 1.000 1.020 0.990 1.010 2,476,000 1.0032 3.06%
2013-03-21 0 0.980 0.980 1.000 0.980 1.000 5,094,000 5,027,980 0.9870 0.980 0.980 1.000 0.980 1.000 5,094,000 0.9870 0.00%
2013-03-20 0 0.980 0.980 1.000 0.950 0.990 4,954,000 4,848,460 0.9787 0.980 0.980 1.000 0.950 0.990 4,954,000 0.9787 -1.01%
2013-03-19 0 0.990 0.970 0.990 0.970 1.030 3,526,000 3,530,160 1.0012 0.990 0.970 0.990 0.970 1.030 3,526,000 1.0012 1.02%
2013-03-18 0 0.980 0.960 0.990 0.950 1.010 5,306,000 5,177,600 0.9758 0.980 0.960 0.990 0.950 1.010 5,306,000 0.9758 -2.00%
2013-03-15 0 1.000 1.000 1.010 0.980 1.020 6,242,000 6,252,020 1.0016 1.000 1.000 1.010 0.980 1.020 6,242,000 1.0016 5.26%
2013-03-14 0 0.950 0.940 0.950 0.920 1.010 9,344,000 8,924,660 0.9551 0.950 0.940 0.950 0.920 1.010 9,344,000 0.9551 -5.00%
2013-03-13 0 1.000 0.970 1.000 0.920 1.090 12,172,000 12,291,600 1.0098 1.000 0.970 1.000 0.920 1.090 12,172,000 1.0098 -2.91%
2013-03-12 0 1.030 1.030 1.040 0.820 1.050 9,252,000 8,678,100 0.9380 1.030 1.030 1.040 0.820 1.050 9,252,000 0.9380 25.61%
2013-03-11 0 0.820 0.810 0.820 0.790 0.920 8,874,000 7,269,160 0.8192 0.820 0.810 0.820 0.790 0.920 8,874,000 0.8192 -10.87%
2013-03-08 0 0.920 0.910 0.920 0.910 1.090 10,966,000 10,884,020 0.9925 0.920 0.910 0.920 0.910 1.090 10,966,000 0.9925 -7.07%
2013-03-07 0 0.990 0.990 1.000 0.960 1.060 7,598,000 7,628,780 1.0041 0.990 0.990 1.000 0.960 1.060 7,598,000 1.0041 -6.60%
2013-03-06 0 1.060 1.050 1.060 1.040 1.190 9,866,000 10,782,860 1.0929 1.060 1.050 1.060 1.040 1.190 9,866,000 1.0929 -8.62%
2013-03-05 0 1.160 1.140 1.160 1.120 1.190 4,294,000 4,983,100 1.1605 1.160 1.140 1.160 1.120 1.190 4,294,000 1.1605 -2.52%
2013-03-04 0 1.190 1.170 1.190 1.170 1.190 1,908,000 2,253,320 1.1810 1.190 1.170 1.190 1.170 1.190 1,908,000 1.1810 -1.65%
2013-03-01 0 1.210 1.200 1.210 1.180 1.240 2,562,000 3,103,720 1.2114 1.210 1.200 1.210 1.180 1.240 2,562,000 1.2114 0.83%
2013-02-28 0 1.200 1.190 1.200 1.180 1.220 3,571,240 4,279,936 1.1984 1.200 1.190 1.200 1.180 1.220 3,571,240 1.1984 1.69%
2013-02-27 0 1.180 1.170 1.190 1.170 1.280 14,502,000 17,822,560 1.2290 1.180 1.170 1.190 1.170 1.280 14,502,000 1.2290 -5.60%
2013-02-26 0 1.250 1.250 1.260 1.220 1.270 8,768,700 10,943,168 1.2480 1.250 1.250 1.260 1.220 1.270 8,768,700 1.2480 2.46%
2013-02-25 0 1.220 1.210 1.220 1.160 1.250 6,428,000 7,707,920 1.1991 1.220 1.210 1.220 1.160 1.250 6,428,000 1.1991 5.17%
2013-02-22 0 1.160 1.160 1.170 1.100 1.220 8,554,540 9,909,228 1.1584 1.160 1.160 1.170 1.100 1.220 8,554,540 1.1584 0.00%
2013-02-21 0 1.160 1.150 1.160 1.130 1.270 11,090,000 13,184,060 1.1888 1.160 1.150 1.160 1.130 1.270 11,090,000 1.1888 -8.66%
2013-02-20 0 1.270 1.250 1.270 1.260 1.290 22,248,000 28,523,560 1.2821 1.270 1.250 1.270 1.260 1.290 22,248,000 1.2821 -1.55%
2013-02-19 0 1.290 1.280 1.290 1.270 1.300 8,712,000 11,201,640 1.2858 1.290 1.280 1.290 1.270 1.300 8,712,000 1.2858 0.00%
2013-02-18 0 1.290 1.290 1.300 1.270 1.300 6,418,000 8,244,640 1.2846 1.290 1.290 1.300 1.270 1.300 6,418,000 1.2846 1.57%
2013-02-15 0 1.270 1.260 1.270 1.230 1.290 8,798,000 11,179,180 1.2707 1.270 1.260 1.270 1.230 1.290 8,798,000 1.2707 0.79%
2013-02-14 0 1.260 1.250 1.260 1.180 1.310 12,726,000 15,970,780 1.2550 1.260 1.250 1.260 1.180 1.310 12,726,000 1.2550 6.78%
2013-02-08 0 1.180 1.170 1.180 1.130 1.240 4,938,000 5,822,000 1.1790 1.180 1.170 1.180 1.130 1.240 4,938,000 1.1790 0.00%
2013-02-07 0 1.180 1.170 1.180 1.120 1.390 43,668,000 53,074,120 1.2154 1.180 1.170 1.180 1.120 1.390 43,668,000 1.2154 4.42%
2013-02-06 0 1.130 1.120 1.140 1.020 1.160 12,383,660 13,817,022 1.1157 1.130 1.120 1.140 1.020 1.160 12,383,660 1.1157 7.62%
2013-02-05 0 1.050 1.040 1.050 0.950 1.060 15,484,000 15,831,440 1.0224 1.050 1.040 1.050 0.950 1.060 15,484,000 1.0224 7.14%
2013-02-04 0 0.980 0.980 0.990 0.910 0.990 10,190,000 9,799,400 0.9617 0.980 0.980 0.990 0.910 0.990 10,190,000 0.9617 7.69%
2013-02-01 0 0.910 0.910 0.920 0.870 0.960 8,740,000 8,012,640 0.9168 0.910 0.910 0.920 0.870 0.960 8,740,000 0.9168 -3.19%
2013-01-31 0 0.940 0.930 0.950 0.850 0.960 21,774,000 19,751,440 0.9071 0.940 0.930 0.950 0.850 0.960 21,774,000 0.9071 8.05%
2013-01-30 0 0.870 0.870 0.880 0.830 0.870 4,470,000 3,809,240 0.8522 0.870 0.870 0.880 0.830 0.870 4,470,000 0.8522 1.16%
2013-01-29 0 0.860 0.850 0.860 0.840 0.880 2,928,000 2,523,800 0.8620 0.860 0.850 0.860 0.840 0.880 2,928,000 0.8620 -2.27%
2013-01-28 0 0.880 0.880 0.890 0.830 0.900 3,646,000 3,191,260 0.8753 0.880 0.880 0.890 0.830 0.900 3,646,000 0.8753 -1.12%
2013-01-25 0 0.890 0.890 0.900 0.700 0.900 14,945,400 12,078,370 0.8082 0.890 0.890 0.900 0.700 0.900 14,945,400 0.8082 8.54%
2013-01-24 0 0.820 0.800 0.830 0.800 0.900 11,418,000 9,564,960 0.8377 0.820 0.800 0.830 0.800 0.900 11,418,000 0.8377 -5.75%
2013-01-23 0 0.870 0.860 0.870 0.730 0.920 27,114,000 22,516,580 0.8304 0.870 0.860 0.870 0.730 0.920 27,114,000 0.8304 19.18%
2013-01-22 0 0.730 0.720 0.730 0.650 0.740 14,498,000 10,313,880 0.7114 0.730 0.720 0.730 0.650 0.740 14,498,000 0.7114 12.31%
2013-01-21 0 0.650 0.650 0.660 0.610 0.660 7,766,000 4,989,040 0.6424 0.650 0.650 0.660 0.610 0.660 7,766,000 0.6424 3.17%
2013-01-18 0 0.630 0.620 0.630 0.610 0.640 3,048,000 1,910,240 0.6267 0.630 0.620 0.630 0.610 0.640 3,048,000 0.6267 0.00%
2013-01-17 0 0.630 0.620 0.630 0.600 0.630 2,258,000 1,395,060 0.6178 0.630 0.620 0.630 0.600 0.630 2,258,000 0.6178 0.00%
2013-01-16 0 0.630 0.620 0.630 0.600 0.640 2,734,000 1,694,720 0.6199 0.630 0.620 0.630 0.600 0.640 2,734,000 0.6199 1.61%
2013-01-15 0 0.620 0.610 0.630 0.590 0.640 6,288,000 3,913,100 0.6223 0.620 0.610 0.630 0.590 0.640 6,288,000 0.6223 6.90%
2013-01-14 0 0.580 0.560 0.570 0.560 0.620 5,264,000 3,053,860 0.5801 0.580 0.560 0.570 0.560 0.620 5,264,000 0.5801 -6.45%
2013-01-11 0 0.620 0.610 0.620 0.590 0.670 6,608,000 4,086,780 0.6185 0.620 0.610 0.620 0.590 0.670 6,608,000 0.6185 -3.12%
2013-01-10 0 0.640 0.630 0.640 0.540 0.640 22,188,000 13,516,220 0.6092 0.640 0.630 0.640 0.540 0.640 22,188,000 0.6092 20.75%
2013-01-09 0 0.530 0.520 0.530 0.470 0.530 10,532,000 5,401,550 0.5129 0.530 0.520 0.530 0.470 0.530 10,532,000 0.5129 12.77%
2013-01-08 0 0.470 0.470 0.475 0.425 0.475 10,988,000 5,002,690 0.4553 0.470 0.470 0.475 0.425 0.475 10,988,000 0.4553 6.82%
2013-01-07 0 0.440 0.435 0.440 0.410 0.450 9,746,000 4,265,410 0.4377 0.440 0.435 0.440 0.410 0.450 9,746,000 0.4377 7.32%
2013-01-04 0 0.410 0.400 0.410 0.365 0.420 10,716,000 4,242,150 0.3959 0.410 0.400 0.410 0.365 0.420 10,716,000 0.3959 10.81%
2013-01-03 0 0.370 0.370 0.375 0.360 0.385 6,051,460 2,258,915 0.3733 0.370 0.370 0.375 0.360 0.385 6,051,460 0.3733 -3.90%
2013-01-02 0 0.385 0.380 0.385 0.360 0.390 14,286,000 5,362,630 0.3754 0.385 0.380 0.385 0.360 0.390 14,286,000 0.3754 6.94%
2012-12-31 0 0.360 0.350 0.370 0.350 0.370 1,838,000 660,330 0.3593 0.360 0.350 0.370 0.350 0.370 1,838,000 0.3593 -2.70%
2012-12-28 0 0.370 0.370 0.375 0.360 0.380 7,736,000 2,865,750 0.3704 0.370 0.370 0.375 0.360 0.380 7,736,000 0.3704 0.00%
2012-12-27 0 0.370 0.370 0.375 0.335 0.390 15,052,000 5,588,230 0.3713 0.370 0.370 0.375 0.335 0.390 15,052,000 0.3713 10.45%
2012-12-24 0 0.335 0.330 0.335 0.325 0.355 3,108,000 1,039,990 0.3346 0.335 0.330 0.335 0.325 0.355 3,108,000 0.3346 1.52%
2012-12-21 0 0.330 0.325 0.330 0.320 0.340 3,708,000 1,224,400 0.3302 0.330 0.325 0.330 0.320 0.340 3,708,000 0.3302 -7.04%
2012-12-20 0 0.355 0.345 0.355 0.330 0.375 3,932,000 1,376,720 0.3501 0.355 0.345 0.355 0.330 0.375 3,932,000 0.3501 -1.39%
2012-12-19 0 0.360 0.350 0.360 0.345 0.370 4,748,000 1,693,860 0.3568 0.360 0.350 0.360 0.345 0.370 4,748,000 0.3568 -2.70%
2012-12-18 0 0.370 0.365 0.370 0.335 0.395 4,386,000 1,645,290 0.3751 0.370 0.365 0.370 0.335 0.395 4,386,000 0.3751 0.00%
2012-12-17 0 0.370 0.370 0.375 0.330 0.380 12,214,000 4,363,030 0.3572 0.370 0.370 0.375 0.330 0.380 12,214,000 0.3572 13.85%
2012-12-14 0 0.325 0.320 0.330 0.280 0.420 16,034,000 5,433,120 0.3388 0.325 0.320 0.330 0.280 0.420 16,034,000 0.3388 20.37%
2012-12-13 0 0.270 0.265 0.270 0.270 0.275 298,000 80,800 0.2711 0.270 0.265 0.270 0.270 0.275 298,000 0.2711 0.00%
2012-12-12 0 0.270 0.270 0.285 0.270 0.285 1,440,000 394,550 0.2740 0.270 0.270 0.285 0.270 0.285 1,440,000 0.2740 0.00%
2012-12-11 0 0.270 0.270 0.280 0.270 0.270 60,000 16,200 0.2700 0.270 0.270 0.280 0.270 0.270 60,000 0.2700 -1.82%
2012-12-10 0 0.275 0.275 0.280 0.270 0.275 476,000 130,270 0.2737 0.275 0.275 0.280 0.270 0.275 476,000 0.2737 1.85%
2012-12-07 0 0.270 0.270 0.280 0.270 0.280 422,000 118,140 0.2800 0.270 0.270 0.280 0.270 0.280 422,000 0.2800 -3.57%
2012-12-06 0 0.280 0.280 0.290 0.280 0.295 432,000 123,560 0.2860 0.280 0.280 0.290 0.280 0.295 432,000 0.2860 -5.08%
2012-12-05 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2012-12-04 0 0.295 0.285 0.295 0.295 0.305 944,000 279,720 0.2963 0.295 0.285 0.295 0.295 0.305 944,000 0.2963 -1.67%
2012-12-03 0 0.300 0.300 0.305 0.300 0.300 236,000 70,800 0.3000 0.300 0.300 0.305 0.300 0.300 236,000 0.3000 -1.64%
2012-11-30 0 0.305 0.305 0.310 0.300 0.320 1,300,000 406,160 0.3124 0.305 0.305 0.310 0.300 0.320 1,300,000 0.3124 -4.69%
2012-11-29 0 0.320 0.315 0.325 0.300 0.335 1,352,000 425,600 0.3148 0.320 0.315 0.325 0.300 0.335 1,352,000 0.3148 6.67%
2012-11-28 0 0.300 0.300 0.305 0.295 0.310 1,330,000 400,770 0.3013 0.300 0.300 0.305 0.295 0.310 1,330,000 0.3013 -1.64%
2012-11-27 0 0.305 0.305 0.310 0.300 0.310 2,510,000 759,040 0.3024 0.305 0.305 0.310 0.300 0.310 2,510,000 0.3024 1.67%
2012-11-26 0 0.300 0.295 0.300 0.295 0.300 2,134,000 640,110 0.3000 0.300 0.295 0.300 0.295 0.300 2,134,000 0.3000 -1.64%
2012-11-23 0 0.305 0.300 0.310 0.300 0.310 1,170,000 356,740 0.3049 0.305 0.300 0.310 0.300 0.310 1,170,000 0.3049 1.67%
2012-11-22 0 0.300 0.300 0.305 0.300 0.305 5,634,000 1,692,200 0.3004 0.300 0.300 0.305 0.300 0.305 5,634,000 0.3004 0.00%
2012-11-21 0 0.300 0.300 0.310 0.300 0.310 1,070,000 330,100 0.3085 0.300 0.300 0.310 0.300 0.310 1,070,000 0.3085 1.69%
2012-11-20 0 0.295 0.295 0.300 0.295 0.300 506,000 150,520 0.2975 0.295 0.295 0.300 0.295 0.300 506,000 0.2975 -1.67%
2012-11-19 0 0.300 0.300 0.305 0.300 0.310 2,450,000 739,900 0.3020 0.300 0.300 0.305 0.300 0.310 2,450,000 0.3020 0.00%
2012-11-16 0 0.300 0.300 0.310 0.300 0.310 1,550,000 469,570 0.3029 0.300 0.300 0.310 0.300 0.310 1,550,000 0.3029 -3.23%
2012-11-15 0 0.310 0.310 0.315 0.300 0.315 990,000 302,510 0.3056 0.310 0.310 0.315 0.300 0.315 990,000 0.3056 -3.12%
2012-11-14 0 0.320 0.320 0.330 0.295 0.340 3,188,000 1,013,920 0.3180 0.320 0.320 0.330 0.295 0.340 3,188,000 0.3180 -1.54%
2012-11-13 0 0.325 0.315 0.330 0.310 0.325 1,049,000 333,985 0.3184 0.325 0.315 0.330 0.310 0.325 1,049,000 0.3184 3.17%
2012-11-12 0 0.315 0.315 0.325 0.300 0.340 6,458,000 2,069,630 0.3205 0.315 0.315 0.325 0.300 0.340 6,458,000 0.3205 5.00%
2012-11-09 0 0.300 0.300 0.315 0.295 0.320 2,874,000 893,720 0.3110 0.300 0.300 0.315 0.295 0.320 2,874,000 0.3110 -3.23%
2012-11-08 0 0.310 0.290 0.310 0.285 0.315 4,914,000 1,480,120 0.3012 0.310 0.290 0.310 0.285 0.315 4,914,000 0.3012 1.64%
2012-11-07 0 0.305 0.290 0.310 0.275 0.305 7,194,000 2,107,390 0.2929 0.305 0.290 0.310 0.275 0.305 7,194,000 0.2929 5.17%
2012-11-06 0 0.290 0.285 0.290 0.265 0.305 6,648,000 1,895,730 0.2852 0.290 0.285 0.290 0.265 0.305 6,648,000 0.2852 1.75%
2012-11-05 0 0.285 0.280 0.285 0.228 0.285 17,964,000 4,700,776 0.2617 0.285 0.280 0.285 0.228 0.285 17,964,000 0.2617 25.00%
2012-11-02 0 0.228 0.220 0.228 0.215 0.238 5,678,000 1,290,212 0.2272 0.228 0.220 0.228 0.215 0.238 5,678,000 0.2272 6.05%
2012-11-01 0 0.215 0.215 0.220 0.210 0.220 2,890,000 622,384 0.2154 0.215 0.215 0.220 0.210 0.220 2,890,000 0.2154 1.42%
2012-10-31 0 0.212 0.209 0.218 0.209 0.221 3,054,000 652,072 0.2135 0.212 0.209 0.218 0.209 0.221 3,054,000 0.2135 -4.93%
2012-10-30 0 0.223 0.222 0.229 0.220 0.239 7,046,000 1,602,842 0.2275 0.223 0.222 0.229 0.220 0.239 7,046,000 0.2275 -0.45%
2012-10-29 0 0.224 0.222 0.225 0.180 0.240 8,136,000 1,776,738 0.2184 0.224 0.222 0.225 0.180 0.240 8,136,000 0.2184 24.44%
2012-10-26 0 0.180 0.173 0.180 0.176 0.180 366,000 64,744 0.1769 0.180 0.173 0.180 0.176 0.180 366,000 0.1769 2.27%
2012-10-25 0 0.176 0.176 0.179 0.170 0.179 1,098,000 191,640 0.1745 0.176 0.176 0.179 0.170 0.179 1,098,000 0.1745 0.00%
2012-10-24 0 0.176 0.172 0.176 0.173 0.176 104,000 18,088 0.1739 0.176 0.172 0.176 0.173 0.176 104,000 0.1739 0.57%
2012-10-22 0 0.175 0.175 0.176 0.165 0.177 972,000 169,016 0.1739 0.175 0.175 0.176 0.165 0.177 972,000 0.1739 -0.57%
2012-10-19 0 0.176 0.169 0.176 0.166 0.177 650,000 110,146 0.1695 0.176 0.169 0.176 0.166 0.177 650,000 0.1695 3.53%
2012-10-18 0 0.170 0.166 0.170 0.164 0.170 380,000 64,408 0.1695 0.170 0.166 0.170 0.164 0.170 380,000 0.1695 3.03%
2012-10-17 0 0.165 0.161 0.169 0.159 0.165 1,230,000 199,380 0.1621 0.165 0.161 0.169 0.159 0.165 1,230,000 0.1621 -0.60%
2012-10-16 0 0.166 0.159 0.166 0.167 0.167 172,000 28,724 0.1670 0.166 0.159 0.166 0.167 0.167 172,000 0.1670 -1.19%
2012-10-15 0 0.168 0.168 0.169 0.158 0.171 1,376,000 218,644 0.1589 0.168 0.168 0.169 0.158 0.171 1,376,000 0.1589 -2.33%
2012-10-12 0 0.172 0.163 0.172 - - 0 0 - 0.172 0.163 0.172 - - 0 - -2.82%
2012-10-11 0 0.177 0.166 0.177 - - 0 0 - 0.177 0.166 0.177 - - 0 - -0.56%
2012-10-10 0 0.178 0.178 0.183 - - 0 0 - 0.178 0.178 0.183 - - 0 - 2.30%
2012-10-09 0 0.174 0.169 0.174 0.174 0.174 236,000 41,064 0.1740 0.174 0.169 0.174 0.174 0.174 236,000 0.1740 0.58%
2012-10-08 0 0.173 0.166 0.173 - - 0 0 - 0.173 0.166 0.173 - - 0 - -0.57%
2012-10-05 0 0.174 0.161 0.174 0.175 0.175 150,000 26,250 0.1750 0.174 0.161 0.174 0.175 0.175 150,000 0.1750 -0.57%
2012-10-04 0 0.175 0.166 0.175 0.176 0.176 2,000 352 0.1760 0.175 0.166 0.175 0.176 0.176 2,000 0.1760 2.34%
2012-10-03 0 0.171 0.166 0.174 - - 0 0 - 0.171 0.166 0.174 - - 0 - 0.00%
2012-09-28 0 0.171 0.171 0.172 0.164 0.178 506,000 83,926 0.1659 0.171 0.171 0.172 0.164 0.178 506,000 0.1659 2.40%
2012-09-27 0 0.167 0.166 0.182 - - 0 0 - 0.167 0.166 0.182 - - 0 - 0.00%
2012-09-26 0 0.167 0.166 0.185 0.167 0.167 8,000 1,336 0.1670 0.167 0.166 0.185 0.167 0.167 8,000 0.1670 -6.18%
2012-09-25 0 0.178 0.178 0.188 0.177 0.178 198,000 35,242 0.1780 0.178 0.178 0.188 0.177 0.178 198,000 0.1780 0.00%
2012-09-24 0 0.178 0.167 0.178 0.178 0.178 66,000 11,748 0.1780 0.178 0.167 0.178 0.178 0.178 66,000 0.1780 0.00%
2012-09-21 0 0.178 0.178 0.180 0.178 0.178 104,000 18,512 0.1780 0.178 0.178 0.180 0.178 0.178 104,000 0.1780 0.00%
2012-09-20 0 0.178 0.178 0.186 - - 48,000 8,544 0.1780 0.178 0.178 0.186 - - 48,000 0.1780 0.00%
2012-09-19 0 0.178 0.179 0.189 0.175 0.181 86,000 15,258 0.1774 0.178 0.179 0.189 0.175 0.181 86,000 0.1774 -1.66%
2012-09-18 0 0.181 0.163 0.181 - - 0 0 - 0.181 0.163 0.181 - - 0 - -0.55%
2012-09-17 0 0.182 0.167 0.182 - - 0 0 - 0.182 0.167 0.182 - - 0 - 0.00%
2012-09-14 0 0.182 0.173 0.182 0.172 0.190 428,000 76,496 0.1787 0.182 0.173 0.182 0.172 0.190 428,000 0.1787 -0.55%
2012-09-13 0 0.183 0.183 0.184 0.180 0.183 214,000 38,814 0.1814 0.183 0.183 0.184 0.180 0.183 214,000 0.1814 1.67%
2012-09-12 0 0.180 0.176 0.180 0.180 0.180 2,000 360 0.1800 0.180 0.176 0.180 0.180 0.180 2,000 0.1800 1.12%
2012-09-11 0 0.178 0.168 0.178 - - 300,000 51,000 0.1700 0.178 0.168 0.178 - - 300,000 0.1700 -0.56%
2012-09-10 0 0.179 0.173 0.180 0.167 0.180 224,000 38,256 0.1708 0.179 0.173 0.180 0.167 0.180 224,000 0.1708 -0.56%
2012-09-07 0 0.180 0.174 0.180 0.175 0.180 112,000 19,692 0.1758 0.180 0.174 0.180 0.175 0.180 112,000 0.1758 -1.10%
2012-09-06 0 0.182 0.177 0.182 0.171 0.183 142,000 24,632 0.1735 0.182 0.177 0.182 0.171 0.183 142,000 0.1735 1.11%
2012-09-05 0 0.180 0.180 0.188 0.169 0.184 534,000 95,318 0.1785 0.180 0.180 0.188 0.169 0.184 534,000 0.1785 0.00%
2012-09-04 0 0.180 0.169 0.182 0.180 0.180 10,000 1,800 0.1800 0.180 0.169 0.182 0.180 0.180 10,000 0.1800 0.00%
2012-09-03 0 0.180 0.180 0.183 0.169 0.169 10,000 1,690 0.1690 0.180 0.180 0.183 0.169 0.169 10,000 0.1690 -1.64%
2012-08-31 0 0.183 0.179 0.183 - - 0 0 - 0.183 0.179 0.183 - - 0 - -0.54%
2012-08-30 0 0.184 0.173 0.184 0.170 0.184 54,000 9,224 0.1708 0.184 0.173 0.184 0.170 0.184 54,000 0.1708 -0.54%
2012-08-29 0 0.185 0.164 0.185 0.182 0.185 304,000 55,608 0.1829 0.185 0.164 0.185 0.182 0.185 304,000 0.1829 0.54%
2012-08-28 0 0.184 0.167 0.184 0.170 0.185 574,000 97,964 0.1707 0.184 0.167 0.184 0.170 0.185 574,000 0.1707 5.75%
2012-08-27 0 0.174 0.173 0.188 - - 0 0 - 0.174 0.173 0.188 - - 0 - 0.00%
2012-08-24 0 0.174 0.174 0.179 0.174 0.184 264,000 46,844 0.1774 0.174 0.174 0.179 0.174 0.184 264,000 0.1774 -5.95%
2012-08-23 0 0.185 0.181 0.185 0.185 0.191 156,000 29,362 0.1882 0.185 0.181 0.185 0.185 0.191 156,000 0.1882 -1.07%
2012-08-22 0 0.187 0.173 0.187 0.190 0.190 130,000 24,190 0.1861 0.187 0.173 0.187 0.190 0.190 130,000 0.1861 1.08%
2012-08-21 0 0.185 0.179 0.185 - - 0 0 - 0.185 0.179 0.185 - - 0 - 0.00%
2012-08-20 0 0.185 0.168 0.185 - - 0 0 - 0.185 0.168 0.185 - - 0 - 0.00%
2012-08-17 0 0.185 0.185 0.189 0.185 0.189 26,000 4,858 0.1868 0.185 0.185 0.189 0.185 0.189 26,000 0.1868 1.65%
2012-08-16 0 0.182 0.173 0.191 - - 0 0 - 0.182 0.173 0.191 - - 0 - 0.00%
2012-08-15 0 0.182 0.175 0.188 - - 0 0 - 0.182 0.175 0.188 - - 0 - 0.00%
2012-08-14 0 0.182 0.175 0.182 0.188 0.189 20,000 3,772 0.1886 0.182 0.175 0.182 0.188 0.189 20,000 0.1886 4.00%
2012-08-13 0 0.175 0.172 0.184 - - 0 0 - 0.175 0.172 0.184 - - 0 - 0.00%
2012-08-10 0 0.175 0.175 0.189 0.171 0.192 338,000 61,984 0.1834 0.175 0.175 0.189 0.171 0.192 338,000 0.1834 -7.41%
2012-08-09 0 0.189 0.182 0.189 0.179 0.190 166,000 30,354 0.1829 0.189 0.182 0.189 0.179 0.190 166,000 0.1829 7.39%
2012-08-08 0 0.176 0.176 0.190 0.176 0.185 142,000 26,202 0.1845 0.176 0.176 0.190 0.176 0.185 142,000 0.1845 -7.85%
2012-08-07 0 0.191 0.183 0.191 0.193 0.193 150,000 28,950 0.1930 0.191 0.183 0.191 0.193 0.193 150,000 0.1930 -2.05%
2012-08-06 0 0.195 0.183 0.195 0.185 0.196 82,000 15,214 0.1855 0.195 0.183 0.195 0.185 0.196 82,000 0.1855 2.63%
2012-08-03 0 0.190 0.177 0.190 0.185 0.190 36,000 6,702 0.1862 0.190 0.177 0.190 0.185 0.190 36,000 0.1862 2.15%
2012-08-02 0 0.186 0.180 0.186 0.186 0.186 8,000 1,488 0.1860 0.186 0.180 0.186 0.186 0.186 8,000 0.1860 0.00%
2012-08-01 0 0.186 0.180 0.186 - - 0 0 - 0.186 0.180 0.186 - - 0 - 0.00%
2012-07-31 0 0.186 0.180 0.187 0.174 0.186 180,000 32,040 0.1780 0.186 0.180 0.187 0.174 0.186 180,000 0.1780 -3.12%
2012-07-30 0 0.192 0.180 0.192 - - 0 0 - 0.192 0.180 0.192 - - 0 - -0.52%
2012-07-27 0 0.193 0.188 0.196 - - 0 0 - 0.193 0.188 0.196 - - 0 - 0.00%
2012-07-26 0 0.193 0.193 0.195 0.190 0.190 198,000 37,620 0.1900 0.193 0.193 0.195 0.190 0.190 198,000 0.1900 -1.03%
2012-07-25 0 0.195 0.187 0.195 0.182 0.198 684,000 129,708 0.1896 0.195 0.187 0.195 0.182 0.198 684,000 0.1896 -1.52%
2012-07-24 0 0.198 0.187 0.211 - - 0 0 - 0.198 0.187 0.211 - - 0 - 0.00%
2012-07-23 0 0.198 0.198 0.200 0.198 0.198 316,000 62,568 0.1980 0.198 0.198 0.200 0.198 0.198 316,000 0.1980 3.66%
2012-07-20 0 0.191 0.191 0.199 0.190 0.200 354,000 68,104 0.1924 0.191 0.191 0.199 0.190 0.200 354,000 0.1924 -7.28%
2012-07-19 0 0.206 0.206 0.207 0.200 0.215 462,000 95,224 0.2061 0.206 0.206 0.207 0.200 0.215 462,000 0.2061 3.00%
2012-07-18 0 0.200 0.200 0.207 0.199 0.200 340,000 67,900 0.1997 0.200 0.200 0.207 0.199 0.200 340,000 0.1997 3.09%
2012-07-17 0 0.194 0.194 0.199 0.194 0.209 522,000 103,860 0.1990 0.194 0.194 0.199 0.194 0.209 522,000 0.1990 -0.51%
2012-07-16 0 0.195 0.196 0.199 0.194 0.218 1,652,000 323,284 0.1957 0.195 0.196 0.199 0.194 0.218 1,652,000 0.1957 -4.88%
2012-07-13 0 0.205 0.200 0.207 0.192 0.209 134,000 26,246 0.1959 0.205 0.200 0.207 0.192 0.209 134,000 0.1959 -3.30%
2012-07-12 0 0.212 0.199 0.218 - - 0 0 - 0.212 0.199 0.218 - - 0 - 0.00%
2012-07-11 0 0.212 0.204 0.223 0.212 0.212 2,000 424 0.2120 0.212 0.204 0.223 0.212 0.212 2,000 0.2120 0.00%
2012-07-10 0 0.212 0.200 0.212 0.200 0.213 642,000 128,812 0.2006 0.212 0.200 0.212 0.200 0.213 642,000 0.2006 7.07%
2012-07-09 0 0.198 0.198 0.200 0.198 0.209 820,000 169,420 0.2066 0.198 0.198 0.200 0.198 0.209 820,000 0.2066 -4.81%
2012-07-06 0 0.208 0.197 0.208 - - 0 0 - 0.208 0.197 0.208 - - 0 - 0.00%
2012-07-05 0 0.208 0.199 0.210 0.208 0.208 150,000 31,200 0.2080 0.208 0.199 0.210 0.208 0.208 150,000 0.2080 0.00%
2012-07-04 0 0.208 0.208 0.215 0.195 0.215 290,000 58,200 0.2007 0.208 0.208 0.215 0.195 0.215 290,000 0.2007 1.46%
2012-07-03 0 0.205 0.205 0.207 0.194 0.208 176,000 35,488 0.2016 0.205 0.205 0.207 0.194 0.208 176,000 0.2016 -1.44%
2012-06-29 0 0.208 0.202 0.208 0.196 0.209 156,000 31,866 0.2043 0.208 0.202 0.208 0.196 0.209 156,000 0.2043 -0.95%
2012-06-28 0 0.210 0.206 0.210 0.206 0.210 338,000 69,898 0.2068 0.210 0.206 0.210 0.206 0.210 338,000 0.2068 1.94%
2012-06-27 0 0.206 0.206 0.208 0.205 0.208 606,000 125,160 0.2065 0.206 0.206 0.208 0.205 0.208 606,000 0.2065 -0.96%
2012-06-26 0 0.208 0.206 0.210 0.208 0.213 240,000 50,420 0.2101 0.208 0.206 0.210 0.208 0.213 240,000 0.2101 -3.70%
2012-06-25 0 0.216 0.216 0.217 0.209 0.209 106,000 22,154 0.2090 0.216 0.216 0.217 0.209 0.209 106,000 0.2090 -0.92%
2012-06-22 0 0.218 0.206 0.233 - - 0 0 - 0.218 0.206 0.233 - - 0 - 0.00%
2012-06-21 0 0.218 0.218 0.226 0.218 0.218 200,000 43,600 0.2180 0.218 0.218 0.226 0.218 0.218 200,000 0.2180 -0.91%
2012-06-20 0 0.220 0.220 0.229 0.220 0.224 562,000 124,234 0.2211 0.220 0.220 0.229 0.220 0.224 562,000 0.2211 0.00%
2012-06-19 0 0.220 0.220 0.230 0.210 0.230 146,000 31,860 0.2182 0.220 0.220 0.230 0.210 0.230 146,000 0.2182 -2.22%
2012-06-18 0 0.225 0.223 0.228 0.225 0.232 194,000 43,854 0.2261 0.225 0.223 0.228 0.225 0.232 194,000 0.2261 -2.17%
2012-06-15 0 0.230 0.230 0.232 0.223 0.228 462,000 104,044 0.2252 0.230 0.230 0.232 0.223 0.228 462,000 0.2252 -4.17%
2012-06-14 0 0.240 0.235 0.240 - - 6,000 1,440 0.2400 0.240 0.235 0.240 - - 6,000 0.2400 -0.41%
2012-06-13 0 0.241 0.227 0.241 0.242 0.242 10,000 2,420 0.2420 0.241 0.227 0.241 0.242 0.242 10,000 0.2420 -0.41%
2012-06-12 0 0.242 0.242 0.245 0.242 0.243 638,000 154,776 0.2426 0.242 0.242 0.245 0.242 0.243 638,000 0.2426 0.00%
2012-06-11 0 0.242 0.231 0.242 0.243 0.243 30,000 7,290 0.2430 0.242 0.231 0.242 0.243 0.243 30,000 0.2430 1.26%
2012-06-08 0 0.239 0.230 0.239 0.230 0.242 458,000 108,490 0.2369 0.239 0.230 0.239 0.230 0.242 458,000 0.2369 3.91%
2012-06-07 0 0.230 0.230 0.240 0.230 0.245 496,000 117,570 0.2370 0.230 0.230 0.240 0.230 0.245 496,000 0.2370 0.00%
2012-06-06 0 0.230 0.216 0.230 0.226 0.230 292,000 66,360 0.2273 0.230 0.216 0.230 0.226 0.230 292,000 0.2273 0.44%
2012-06-05 0 0.229 0.225 0.235 0.229 0.245 812,000 186,760 0.2300 0.229 0.225 0.235 0.229 0.245 812,000 0.2300 5.05%
2012-06-04 0 0.218 0.218 0.239 0.218 0.230 124,000 27,056 0.2182 0.218 0.218 0.239 0.218 0.230 124,000 0.2182 -5.22%
2012-06-01 0 0.230 0.212 0.230 0.230 0.230 18,000 4,140 0.2300 0.230 0.212 0.230 0.230 0.230 18,000 0.2300 0.00%
2012-05-31 0 0.230 0.220 0.236 0.218 0.230 266,000 60,820 0.2286 0.230 0.220 0.236 0.218 0.230 266,000 0.2286 4.07%
2012-05-30 0 0.221 0.221 0.228 - - 100,000 22,000 0.2200 0.221 0.221 0.228 - - 100,000 0.2200 0.45%
2012-05-29 0 0.220 0.220 0.235 0.220 0.231 160,000 36,810 0.2301 0.220 0.220 0.235 0.220 0.231 160,000 0.2301 -2.22%
2012-05-28 0 0.225 0.215 0.238 0.224 0.225 130,000 29,198 0.2246 0.225 0.215 0.238 0.224 0.225 130,000 0.2246 2.27%
2012-05-25 0 0.220 0.215 0.223 0.215 0.239 152,000 32,980 0.2170 0.220 0.215 0.223 0.215 0.239 152,000 0.2170 -7.56%
2012-05-24 0 0.238 0.220 0.238 - - 0 0 - 0.238 0.220 0.238 - - 0 - 0.00%
2012-05-23 0 0.238 0.206 0.238 0.237 0.238 300,000 71,200 0.2373 0.238 0.206 0.238 0.237 0.238 300,000 0.2373 0.00%
2012-05-22 0 0.238 0.225 0.238 0.219 0.240 920,000 202,292 0.2199 0.238 0.225 0.238 0.219 0.240 920,000 0.2199 1.28%
2012-05-21 0 0.235 0.215 0.246 0.223 0.235 508,000 116,882 0.2301 0.235 0.215 0.246 0.223 0.235 508,000 0.2301 6.82%
2012-05-18 0 0.220 0.210 0.220 0.210 0.220 412,000 89,550 0.2174 0.220 0.210 0.220 0.210 0.220 412,000 0.2174 4.27%
2012-05-17 0 0.211 0.211 0.220 0.208 0.210 130,000 27,200 0.2092 0.211 0.211 0.220 0.208 0.210 130,000 0.2092 -0.47%
2012-05-16 0 0.212 0.212 0.214 0.209 0.222 118,000 24,896 0.2110 0.212 0.212 0.214 0.209 0.222 118,000 0.2110 -4.93%
2012-05-15 0 0.223 0.222 0.223 0.205 0.224 278,000 60,402 0.2173 0.223 0.222 0.223 0.205 0.224 278,000 0.2173 -0.89%
2012-05-14 0 0.225 0.225 0.229 0.222 0.230 448,000 101,546 0.2267 0.225 0.225 0.229 0.222 0.230 448,000 0.2267 -2.60%
2012-05-11 0 0.231 0.231 0.236 0.231 0.236 238,000 55,918 0.2349 0.231 0.231 0.236 0.231 0.236 238,000 0.2349 -7.23%
2012-05-10 0 0.249 0.231 0.249 0.228 0.250 112,000 27,490 0.2454 0.249 0.231 0.249 0.228 0.250 112,000 0.2454 5.06%
2012-05-09 0 0.237 0.232 0.238 0.224 0.237 44,000 10,098 0.2295 0.237 0.232 0.238 0.224 0.237 44,000 0.2295 0.00%
2012-05-08 0 0.237 0.237 0.248 0.237 0.238 310,000 73,732 0.2378 0.237 0.237 0.248 0.237 0.238 310,000 0.2378 0.00%
2012-05-07 0 0.237 0.237 0.250 0.235 0.250 954,000 230,562 0.2417 0.237 0.237 0.250 0.235 0.250 954,000 0.2417 -1.66%
2012-05-04 0 0.241 0.241 0.250 0.240 0.255 742,000 181,980 0.2453 0.241 0.241 0.250 0.240 0.255 742,000 0.2453 -1.63%
2012-05-03 0 0.245 0.245 0.255 0.245 0.250 1,352,000 334,906 0.2477 0.245 0.245 0.255 0.245 0.250 1,352,000 0.2477 -1.21%
2012-05-02 0 0.248 0.246 0.255 0.248 0.249 1,168,000 289,714 0.2480 0.248 0.246 0.255 0.248 0.249 1,168,000 0.2480 0.00%
2012-04-30 0 0.248 0.240 0.248 0.235 0.248 112,000 27,620 0.2466 0.248 0.240 0.248 0.235 0.248 112,000 0.2466 -0.80%
2012-04-27 0 0.250 0.229 0.250 0.235 0.250 406,000 96,116 0.2367 0.250 0.229 0.250 0.235 0.250 406,000 0.2367 6.38%
2012-04-26 0 0.235 0.233 0.235 0.228 0.236 2,379,840 553,660 0.2326 0.235 0.233 0.235 0.228 0.236 2,379,840 0.2326 3.52%
2012-04-25 0 0.227 0.224 0.228 0.227 0.230 330,000 75,330 0.2283 0.227 0.224 0.228 0.227 0.230 330,000 0.2283 -0.44%
2012-04-24 0 0.228 0.225 0.228 0.222 0.230 1,212,000 273,416 0.2256 0.228 0.225 0.228 0.222 0.230 1,212,000 0.2256 -3.80%
2012-04-23 0 0.237 0.229 0.238 0.226 0.245 1,624,000 385,134 0.2372 0.237 0.229 0.238 0.226 0.245 1,624,000 0.2372 -1.25%
2012-04-20 0 0.240 0.237 0.240 0.237 0.243 2,778,000 665,084 0.2394 0.240 0.237 0.240 0.237 0.243 2,778,000 0.2394 -1.23%
2012-04-19 0 0.243 0.240 0.243 0.240 0.250 2,722,000 658,516 0.2419 0.243 0.240 0.243 0.240 0.250 2,722,000 0.2419 -0.82%
2012-04-18 0 0.245 0.240 0.245 0.240 0.255 3,124,000 759,974 0.2433 0.245 0.240 0.245 0.240 0.255 3,124,000 0.2433 -1.61%
2012-04-17 0 0.249 0.244 0.249 0.241 0.249 1,010,000 248,574 0.2461 0.249 0.244 0.249 0.241 0.249 1,010,000 0.2461 -2.35%
2012-04-16 0 0.255 0.250 0.255 0.250 0.285 2,244,000 580,270 0.2586 0.255 0.250 0.255 0.250 0.285 2,244,000 0.2586 -8.93%
2012-04-13 0 0.280 0.280 0.290 0.250 0.280 3,094,000 813,700 0.2630 0.280 0.280 0.290 0.250 0.280 3,094,000 0.2630 14.29%
2012-04-12 0 0.245 0.242 0.246 0.241 0.247 2,430,000 591,070 0.2432 0.245 0.242 0.246 0.241 0.247 2,430,000 0.2432 -2.00%
2012-04-11 0 0.250 0.245 0.250 0.242 0.260 1,426,000 348,700 0.2445 0.250 0.245 0.250 0.242 0.260 1,426,000 0.2445 -1.96%
2012-04-10 0 0.255 0.250 0.255 0.250 0.265 1,624,000 411,850 0.2536 0.255 0.250 0.255 0.250 0.265 1,624,000 0.2536 -1.92%
2012-04-05 0 0.260 0.250 0.260 0.250 0.270 1,358,000 347,460 0.2559 0.260 0.250 0.260 0.250 0.270 1,358,000 0.2559 -3.70%
2012-04-03 0 0.270 0.260 0.270 0.260 0.275 952,000 255,600 0.2685 0.270 0.260 0.270 0.260 0.275 952,000 0.2685 3.85%
2012-04-02 0 0.260 0.255 0.260 0.260 0.275 352,000 92,120 0.2617 0.260 0.255 0.260 0.260 0.275 352,000 0.2617 -5.45%
2012-03-30 0 0.275 0.270 0.275 0.260 0.295 1,552,000 426,080 0.2745 0.275 0.270 0.275 0.260 0.295 1,552,000 0.2745 -5.17%
2012-03-29 0 0.290 0.290 0.295 0.270 0.330 5,930,000 1,718,850 0.2899 0.290 0.290 0.295 0.270 0.330 5,930,000 0.2899 -17.14%
2012-03-28 0 0.350 0.335 0.350 0.340 0.360 2,048,000 708,620 0.3460 0.350 0.335 0.350 0.340 0.360 2,048,000 0.3460 -2.78%
2012-03-27 0 0.360 0.355 0.360 0.340 0.385 1,072,000 385,830 0.3599 0.360 0.355 0.360 0.340 0.385 1,072,000 0.3599 1.41%
2012-03-26 0 0.355 0.350 0.355 0.350 0.355 62,000 22,000 0.3548 0.355 0.350 0.355 0.350 0.355 62,000 0.3548 -2.74%
2012-03-23 0 0.365 0.360 0.365 0.350 0.370 204,000 74,200 0.3637 0.365 0.360 0.365 0.350 0.370 204,000 0.3637 -1.35%
2012-03-22 0 0.370 0.370 0.380 0.370 0.390 614,000 230,970 0.3762 0.370 0.370 0.380 0.370 0.390 614,000 0.3762 -2.63%
2012-03-21 0 0.380 0.375 0.385 0.380 0.400 698,000 273,010 0.3911 0.380 0.375 0.385 0.380 0.400 698,000 0.3911 -2.56%
2012-03-20 0 0.390 0.390 0.400 0.390 0.405 432,000 174,280 0.4034 0.390 0.390 0.400 0.390 0.405 432,000 0.4034 -2.50%
2012-03-19 0 0.400 0.390 0.400 0.385 0.410 624,000 246,400 0.3949 0.400 0.390 0.400 0.385 0.410 624,000 0.3949 -2.44%
2012-03-16 0 0.410 0.400 0.410 0.400 0.420 2,382,000 971,860 0.4080 0.410 0.400 0.410 0.400 0.420 2,382,000 0.4080 -4.65%
2012-03-15 0 0.430 0.430 0.435 0.430 0.450 438,000 191,390 0.4370 0.430 0.430 0.435 0.430 0.450 438,000 0.4370 -3.37%
2012-03-14 0 0.445 0.445 0.450 0.445 0.460 266,000 121,280 0.4559 0.445 0.445 0.450 0.445 0.460 266,000 0.4559 0.00%
2012-03-13 0 0.445 0.445 0.460 0.445 0.470 1,098,000 497,540 0.4531 0.445 0.445 0.460 0.445 0.470 1,098,000 0.4531 -2.20%
2012-03-12 0 0.455 0.450 0.455 0.440 0.490 4,796,000 2,190,380 0.4567 0.455 0.450 0.455 0.440 0.490 4,796,000 0.4567 -7.14%
2012-03-09 0 0.490 0.475 0.490 0.440 0.490 3,356,000 1,532,900 0.4568 0.490 0.475 0.490 0.440 0.490 3,356,000 0.4568 11.36%
2012-03-08 0 0.440 0.435 0.450 0.440 0.470 596,000 265,010 0.4446 0.440 0.435 0.450 0.440 0.470 596,000 0.4446 1.15%
2012-03-07 0 0.435 0.440 0.445 0.435 0.445 606,000 267,150 0.4408 0.435 0.440 0.445 0.435 0.445 606,000 0.4408 -2.25%
2012-03-06 0 0.445 0.445 0.450 0.440 0.460 1,352,000 605,020 0.4475 0.445 0.445 0.450 0.440 0.460 1,352,000 0.4475 -6.32%
2012-03-05 0 0.475 0.465 0.475 0.465 0.485 796,000 376,690 0.4732 0.475 0.465 0.475 0.465 0.485 796,000 0.4732 -1.04%
2012-03-02 0 0.480 0.470 0.485 0.470 0.490 954,000 455,170 0.4771 0.480 0.470 0.485 0.470 0.490 954,000 0.4771 3.23%
2012-03-01 0 0.465 0.460 0.475 0.465 0.480 1,218,000 578,200 0.4747 0.465 0.460 0.475 0.465 0.480 1,218,000 0.4747 -5.10%
2012-02-29 0 0.490 0.485 0.495 0.490 0.500 924,000 457,000 0.4946 0.490 0.485 0.495 0.490 0.500 924,000 0.4946 -1.01%
2012-02-28 0 0.495 0.490 0.500 0.480 0.495 378,000 184,520 0.4881 0.495 0.490 0.500 0.480 0.495 378,000 0.4881 1.02%
2012-02-27 0 0.490 0.485 0.490 0.475 0.510 3,824,000 1,893,450 0.4951 0.490 0.485 0.490 0.475 0.510 3,824,000 0.4951 2.08%
2012-02-24 0 0.480 0.475 0.480 0.475 0.480 564,000 268,360 0.4758 0.480 0.475 0.480 0.475 0.480 564,000 0.4758 0.00%
2012-02-23 0 0.480 0.480 0.490 0.465 0.480 760,000 360,150 0.4739 0.480 0.480 0.490 0.465 0.480 760,000 0.4739 3.23%
2012-02-22 0 0.465 0.465 0.475 0.465 0.490 1,980,000 943,180 0.4764 0.465 0.465 0.475 0.465 0.490 1,980,000 0.4764 -1.06%
2012-02-21 0 0.470 0.470 0.480 0.470 0.490 680,000 324,600 0.4774 0.470 0.470 0.480 0.470 0.490 680,000 0.4774 -4.08%
2012-02-20 0 0.490 0.490 0.495 0.485 0.520 2,228,000 1,101,990 0.4946 0.490 0.490 0.495 0.485 0.520 2,228,000 0.4946 2.08%
2012-02-17 0 0.480 0.480 0.490 0.480 0.500 1,620,000 787,360 0.4860 0.480 0.480 0.490 0.480 0.500 1,620,000 0.4860 0.00%
2012-02-16 0 0.480 0.480 0.490 0.475 0.495 1,010,000 486,910 0.4821 0.480 0.480 0.490 0.475 0.495 1,010,000 0.4821 -1.03%
2012-02-15 0 0.485 0.485 0.490 0.480 0.510 2,664,000 1,312,010 0.4925 0.485 0.485 0.490 0.480 0.510 2,664,000 0.4925 -2.02%
2012-02-14 0 0.495 0.495 0.500 0.490 0.500 2,742,000 1,361,650 0.4966 0.495 0.495 0.500 0.490 0.500 2,742,000 0.4966 0.00%
2012-02-13 0 0.495 0.495 0.500 0.490 0.510 5,416,000 2,697,650 0.4981 0.495 0.495 0.500 0.490 0.510 5,416,000 0.4981 1.02%
2012-02-10 0 0.490 0.490 0.495 0.460 0.540 14,022,000 7,089,310 0.5056 0.490 0.490 0.495 0.460 0.540 14,022,000 0.5056 8.89%
2012-02-09 0 0.450 0.445 0.450 0.445 0.480 2,976,000 1,386,850 0.4660 0.450 0.445 0.450 0.445 0.480 2,976,000 0.4660 -1.10%
2012-02-08 0 0.455 0.450 0.455 0.435 0.455 2,756,000 1,241,380 0.4504 0.455 0.450 0.455 0.435 0.455 2,756,000 0.4504 3.41%
2012-02-07 0 0.440 0.430 0.440 0.425 0.440 1,258,000 541,510 0.4305 0.440 0.430 0.440 0.425 0.440 1,258,000 0.4305 0.00%
2012-02-06 0 0.440 0.435 0.440 0.435 0.460 2,204,000 983,980 0.4465 0.440 0.435 0.440 0.435 0.460 2,204,000 0.4465 -1.12%
2012-02-03 0 0.445 0.440 0.445 0.430 0.455 4,678,000 2,071,160 0.4427 0.445 0.440 0.445 0.430 0.455 4,678,000 0.4427 -3.26%
2012-02-02 0 0.460 0.440 0.460 0.420 0.485 3,758,000 1,642,940 0.4372 0.460 0.440 0.460 0.420 0.485 3,758,000 0.4372 12.20%
2012-02-01 0 0.410 0.400 0.410 0.400 0.415 1,164,000 472,670 0.4061 0.410 0.400 0.410 0.400 0.415 1,164,000 0.4061 1.23%
2012-01-31 0 0.405 0.405 0.410 0.405 0.420 610,000 250,930 0.4114 0.405 0.405 0.410 0.405 0.420 610,000 0.4114 -2.41%
2012-01-30 0 0.415 0.405 0.415 0.395 0.445 3,826,000 1,580,480 0.4131 0.415 0.405 0.415 0.395 0.445 3,826,000 0.4131 0.00%
2012-01-27 0 0.415 0.415 0.420 0.415 0.435 1,280,000 543,890 0.4249 0.415 0.415 0.420 0.415 0.435 1,280,000 0.4249 1.22%
2012-01-26 0 0.410 0.405 0.410 0.385 0.415 668,000 268,660 0.4022 0.410 0.405 0.410 0.385 0.415 668,000 0.4022 6.49%
2012-01-20 0 0.385 0.385 0.390 0.385 0.405 4,826,000 1,903,120 0.3943 0.385 0.385 0.390 0.385 0.405 4,826,000 0.3943 -1.28%
2012-01-19 0 0.390 0.385 0.395 0.360 0.400 5,536,000 2,121,160 0.3832 0.390 0.385 0.395 0.360 0.400 5,536,000 0.3832 11.43%
2012-01-18 0 0.350 0.350 0.365 0.350 0.370 550,000 195,130 0.3548 0.350 0.350 0.365 0.350 0.370 550,000 0.3548 -5.41%
2012-01-17 0 0.370 0.355 0.375 0.355 0.380 3,554,000 1,306,160 0.3675 0.370 0.355 0.375 0.355 0.380 3,554,000 0.3675 4.23%
2012-01-16 0 0.355 0.340 0.355 0.330 0.355 652,000 225,210 0.3454 0.355 0.340 0.355 0.330 0.355 652,000 0.3454 1.43%
2012-01-13 0 0.350 0.340 0.350 0.345 0.380 928,000 329,080 0.3546 0.350 0.340 0.350 0.345 0.380 928,000 0.3546 -4.11%
2012-01-12 0 0.365 0.355 0.370 0.350 0.365 2,180,000 783,580 0.3594 0.365 0.355 0.370 0.350 0.365 2,180,000 0.3594 10.61%
2012-01-11 0 0.330 0.330 0.345 0.330 0.335 1,000,000 330,490 0.3305 0.330 0.330 0.345 0.330 0.335 1,000,000 0.3305 -1.49%
2012-01-10 0 0.335 0.335 0.350 0.335 0.360 640,000 218,890 0.3420 0.335 0.335 0.350 0.335 0.360 640,000 0.3420 -6.94%
2012-01-09 0 0.360 0.335 0.360 0.335 0.365 514,000 185,860 0.3616 0.360 0.335 0.360 0.335 0.365 514,000 0.3616 7.46%
2012-01-06 0 0.335 0.325 0.340 0.325 0.340 1,158,000 383,190 0.3309 0.335 0.325 0.340 0.325 0.340 1,158,000 0.3309 -4.29%
2012-01-05 0 0.350 0.340 0.350 0.335 0.350 936,000 320,870 0.3428 0.350 0.340 0.350 0.335 0.350 936,000 0.3428 2.94%
2012-01-04 0 0.340 0.340 0.350 0.325 0.365 1,600,000 545,420 0.3409 0.340 0.340 0.350 0.325 0.365 1,600,000 0.3409 4.62%
2012-01-03 0 0.325 0.310 0.325 0.290 0.330 774,000 240,080 0.3102 0.325 0.310 0.325 0.290 0.330 774,000 0.3102 10.17%
2011-12-30 0 0.295 0.290 0.300 0.290 0.300 702,000 209,710 0.2987 0.295 0.290 0.300 0.290 0.300 702,000 0.2987 -3.28%
2011-12-29 0 0.305 0.305 0.310 0.305 0.320 82,000 25,460 0.3105 0.305 0.305 0.310 0.305 0.320 82,000 0.3105 3.39%
2011-12-28 0 0.295 0.290 0.295 0.285 0.295 264,000 75,730 0.2869 0.295 0.290 0.295 0.285 0.295 264,000 0.2869 0.00%
2011-12-23 0 0.295 0.295 0.305 0.295 0.315 54,000 16,380 0.3033 0.295 0.295 0.305 0.295 0.315 54,000 0.3033 0.00%
2011-12-22 0 0.295 0.295 0.315 0.295 0.295 150,000 44,250 0.2950 0.295 0.295 0.315 0.295 0.295 150,000 0.2950 0.00%
2011-12-21 0 0.295 0.290 0.295 0.295 0.330 716,000 220,280 0.3077 0.295 0.290 0.295 0.295 0.330 716,000 0.3077 -1.67%
2011-12-20 0 0.300 0.295 0.300 0.290 0.305 1,174,000 349,010 0.2973 0.300 0.295 0.300 0.290 0.305 1,174,000 0.2973 9.09%
2011-12-19 0 0.275 0.275 0.285 0.275 0.280 810,000 225,880 0.2789 0.275 0.275 0.285 0.275 0.280 810,000 0.2789 -5.17%
2011-12-16 0 0.290 0.280 0.290 0.285 0.290 64,000 18,500 0.2891 0.290 0.280 0.290 0.285 0.290 64,000 0.2891 1.75%
2011-12-15 0 0.285 0.285 0.290 0.255 0.295 2,020,000 563,310 0.2789 0.285 0.285 0.290 0.255 0.295 2,020,000 0.2789 -5.00%
2011-12-14 0 0.300 0.300 0.310 0.300 0.305 446,000 134,320 0.3012 0.300 0.300 0.310 0.300 0.305 446,000 0.3012 -3.23%
2011-12-13 0 0.310 0.305 0.310 0.300 0.310 320,000 98,000 0.3063 0.310 0.305 0.310 0.300 0.310 320,000 0.3063 0.00%
2011-12-12 0 0.310 0.310 0.315 0.305 0.320 982,000 311,120 0.3168 0.310 0.310 0.315 0.305 0.320 982,000 0.3168 1.64%
2011-12-09 0 0.305 0.305 0.310 0.300 0.315 2,094,000 644,100 0.3076 0.305 0.305 0.310 0.300 0.315 2,094,000 0.3076 -1.61%
2011-12-08 0 0.310 0.305 0.310 0.280 0.320 3,116,000 949,950 0.3049 0.310 0.305 0.310 0.280 0.320 3,116,000 0.3049 -1.59%
2011-12-07 0 0.315 0.310 0.315 0.305 0.315 2,828,000 879,540 0.3110 0.315 0.310 0.315 0.305 0.315 2,828,000 0.3110 3.28%
2011-12-06 0 0.305 0.300 0.305 0.285 0.310 4,422,000 1,303,930 0.2949 0.305 0.300 0.305 0.285 0.310 4,422,000 0.2949 3.39%
2011-12-05 0 0.295 0.290 0.295 0.280 0.325 20,690,000 5,957,540 0.2879 0.295 0.290 0.295 0.280 0.325 20,690,000 0.2879 -13.24%
2011-12-02 0 0.340 0.330 0.340 0.330 0.345 334,000 111,830 0.3348 0.340 0.330 0.340 0.330 0.345 334,000 0.3348 -1.45%
2011-12-01 0 0.345 0.340 0.345 0.310 0.395 7,766,000 2,581,010 0.3323 0.345 0.340 0.345 0.310 0.395 7,766,000 0.3323 -8.00%
2011-11-30 0 0.375 0.360 0.375 0.360 0.380 272,000 100,640 0.3700 0.375 0.360 0.375 0.360 0.380 272,000 0.3700 -2.60%
2011-11-29 0 0.385 0.380 0.390 0.365 0.385 134,000 50,990 0.3805 0.385 0.380 0.390 0.365 0.385 134,000 0.3805 2.67%
2011-11-28 0 0.375 0.365 0.375 0.370 0.380 240,000 89,050 0.3710 0.375 0.365 0.375 0.370 0.380 240,000 0.3710 1.35%
2011-11-25 0 0.370 0.350 0.390 0.360 0.420 1,246,000 502,050 0.4029 0.370 0.350 0.390 0.360 0.420 1,246,000 0.4029 -12.94%
2011-11-24 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - 0.00%
2011-11-23 0 0.425 0.410 0.425 - - 0 0 - 0.425 0.410 0.425 - - 0 - -2.30%
2011-11-22 0 0.435 0.405 0.435 0.420 0.435 12,000 5,070 0.4225 0.435 0.405 0.435 0.420 0.435 12,000 0.4225 3.57%
2011-11-21 0 0.420 0.405 0.420 0.410 0.420 178,000 73,960 0.4155 0.420 0.405 0.420 0.410 0.420 178,000 0.4155 -2.33%
2011-11-18 0 0.430 0.425 0.430 0.415 0.430 234,000 97,910 0.4184 0.430 0.425 0.430 0.415 0.430 234,000 0.4184 -2.27%
2011-11-17 0 0.440 0.430 0.440 0.430 0.440 314,000 136,750 0.4355 0.440 0.430 0.440 0.430 0.440 314,000 0.4355 2.33%
2011-11-16 0 0.430 0.430 0.440 0.430 0.445 206,000 89,870 0.4363 0.430 0.430 0.440 0.430 0.445 206,000 0.4363 -3.37%
2011-11-15 0 0.445 0.440 0.445 0.440 0.450 238,000 105,300 0.4424 0.445 0.440 0.445 0.440 0.450 238,000 0.4424 -1.11%
2011-11-14 0 0.450 0.445 0.455 0.450 0.450 72,000 32,400 0.4500 0.450 0.445 0.455 0.450 0.450 72,000 0.4500 -1.10%
2011-11-11 0 0.455 0.445 0.455 - - 0 0 - 0.455 0.445 0.455 - - 0 - 0.00%
2011-11-10 0 0.455 0.445 0.455 0.445 0.455 108,000 48,140 0.4457 0.455 0.445 0.455 0.445 0.455 108,000 0.4457 -2.15%
2011-11-09 0 0.465 0.460 0.465 0.460 0.470 80,000 36,910 0.4614 0.465 0.460 0.465 0.460 0.470 80,000 0.4614 -1.06%
2011-11-08 0 0.470 0.455 0.470 0.460 0.475 714,000 334,800 0.4689 0.470 0.455 0.470 0.460 0.475 714,000 0.4689 5.62%
2011-11-07 0 0.445 0.445 0.455 0.445 0.460 634,000 283,940 0.4479 0.445 0.445 0.455 0.445 0.460 634,000 0.4479 -1.11%
2011-11-04 0 0.450 0.440 0.450 0.440 0.460 416,000 186,770 0.4490 0.450 0.440 0.450 0.440 0.460 416,000 0.4490 1.12%
2011-11-03 0 0.445 0.445 0.455 0.440 0.470 1,042,000 470,340 0.4514 0.445 0.445 0.455 0.440 0.470 1,042,000 0.4514 -3.26%
2011-11-02 0 0.460 0.450 0.460 0.440 0.460 538,000 240,630 0.4473 0.460 0.450 0.460 0.440 0.460 538,000 0.4473 2.22%
2011-11-01 0 0.450 0.440 0.450 0.435 0.450 1,168,000 516,590 0.4423 0.450 0.440 0.450 0.435 0.450 1,168,000 0.4423 -6.25%
2011-10-31 0 0.480 0.460 0.480 0.480 0.480 404,000 193,920 0.4800 0.480 0.460 0.480 0.480 0.480 404,000 0.4800 -1.03%
2011-10-28 0 0.485 0.480 0.485 0.470 0.530 670,000 324,430 0.4842 0.485 0.480 0.485 0.470 0.530 670,000 0.4842 -4.90%
2011-10-27 0 0.510 0.490 0.510 0.460 0.520 2,632,000 1,281,500 0.4869 0.510 0.490 0.510 0.460 0.520 2,632,000 0.4869 9.68%
2011-10-26 0 0.465 0.455 0.470 0.460 0.465 372,000 171,220 0.4603 0.465 0.455 0.470 0.460 0.465 372,000 0.4603 1.09%
2011-10-25 0 0.460 0.440 0.460 0.440 0.460 278,000 126,720 0.4558 0.460 0.440 0.460 0.440 0.460 278,000 0.4558 3.37%
2011-10-24 0 0.445 0.430 0.445 0.435 0.460 538,000 241,380 0.4487 0.445 0.430 0.445 0.435 0.460 538,000 0.4487 -3.26%
2011-10-21 0 0.460 0.450 0.460 0.460 0.460 12,000 5,520 0.4600 0.460 0.450 0.460 0.460 0.460 12,000 0.4600 -1.08%
2011-10-20 0 0.465 0.440 0.465 - - 0 0 - 0.465 0.440 0.465 - - 0 - -1.06%
2011-10-19 0 0.470 0.450 0.470 0.450 0.470 336,000 157,030 0.4674 0.470 0.450 0.470 0.450 0.470 336,000 0.4674 0.00%
2011-10-18 0 0.470 0.455 0.470 0.450 0.470 314,000 142,760 0.4546 0.470 0.455 0.470 0.450 0.470 314,000 0.4546 1.08%
2011-10-17 0 0.465 0.460 0.465 0.455 0.480 270,000 126,090 0.4670 0.465 0.460 0.465 0.455 0.480 270,000 0.4670 3.33%
2011-10-14 0 0.450 0.440 0.450 0.430 0.470 960,000 433,160 0.4512 0.450 0.440 0.450 0.430 0.470 960,000 0.4512 -3.23%
2011-10-13 0 0.465 0.455 0.475 0.445 0.540 2,314,000 1,084,150 0.4685 0.465 0.455 0.475 0.445 0.540 2,314,000 0.4685 -2.11%
2011-10-12 0 0.475 0.460 0.475 0.475 0.480 192,000 91,210 0.4751 0.475 0.460 0.475 0.475 0.480 192,000 0.4751 0.00%
2011-10-11 0 0.475 0.470 0.475 0.470 0.485 128,000 60,520 0.4728 0.475 0.470 0.475 0.470 0.485 128,000 0.4728 2.15%
2011-10-10 0 0.465 0.445 0.465 0.445 0.465 74,000 34,330 0.4639 0.465 0.445 0.465 0.445 0.465 74,000 0.4639 -2.11%
2011-10-07 0 0.475 0.470 0.480 0.460 0.485 168,000 79,440 0.4729 0.475 0.470 0.480 0.460 0.485 168,000 0.4729 4.40%
2011-10-06 0 0.455 0.440 0.455 0.440 0.455 38,000 17,090 0.4497 0.455 0.440 0.455 0.440 0.455 38,000 0.4497 1.11%
2011-10-04 0 0.450 0.395 0.450 - - 0 0 - 0.450 0.395 0.450 - - 0 - 0.00%
2011-10-03 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2011-09-30 0 0.450 0.430 0.460 0.450 0.455 104,000 47,070 0.4526 0.450 0.430 0.460 0.450 0.455 104,000 0.4526 -3.23%
2011-09-28 0 0.465 0.455 0.460 0.425 0.485 700,000 319,020 0.4557 0.465 0.455 0.460 0.425 0.485 700,000 0.4557 5.68%
2011-09-27 0 0.440 0.430 0.440 0.440 0.450 278,000 124,530 0.4479 0.440 0.430 0.440 0.440 0.450 278,000 0.4479 1.15%
2011-09-26 0 0.435 0.405 0.435 0.405 0.465 128,000 54,010 0.4220 0.435 0.405 0.435 0.405 0.465 128,000 0.4220 -5.43%
2011-09-23 0 0.460 0.460 0.480 0.450 0.485 262,000 123,100 0.4698 0.460 0.460 0.480 0.450 0.485 262,000 0.4698 -4.17%
2011-09-22 0 0.480 0.460 0.480 0.460 0.495 476,000 223,360 0.4692 0.480 0.460 0.480 0.460 0.495 476,000 0.4692 -7.69%
2011-09-21 0 0.520 0.500 0.540 0.475 0.590 3,794,000 1,924,160 0.5072 0.520 0.500 0.540 0.475 0.590 3,794,000 0.5072 -11.86%
2011-09-20 0 0.590 0.560 0.570 0.570 0.600 950,000 544,320 0.5730 0.590 0.560 0.570 0.570 0.600 950,000 0.5730 -6.35%
2011-09-19 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2011-09-16 0 0.630 0.620 0.630 0.580 0.640 92,000 57,140 0.6211 0.630 0.620 0.630 0.580 0.640 92,000 0.6211 0.00%
2011-09-15 0 0.630 0.620 0.630 0.580 0.630 434,000 264,840 0.6102 0.630 0.620 0.630 0.580 0.630 434,000 0.6102 3.28%
2011-09-14 0 0.610 0.580 0.610 0.600 0.640 516,000 314,180 0.6089 0.610 0.580 0.610 0.600 0.640 516,000 0.6089 -6.15%
2011-09-12 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2011-09-09 0 0.650 0.630 0.650 0.650 0.670 272,000 177,540 0.6527 0.650 0.630 0.650 0.650 0.670 272,000 0.6527 -1.52%
2011-09-08 0 0.660 0.630 0.660 0.630 0.680 176,000 114,120 0.6484 0.660 0.630 0.660 0.630 0.680 176,000 0.6484 -4.35%
2011-09-07 0 0.690 0.640 0.690 0.640 0.690 18,000 11,920 0.6622 0.690 0.640 0.690 0.640 0.690 18,000 0.6622 1.47%
2011-09-06 0 0.680 0.650 0.680 0.640 0.680 622,000 417,180 0.6707 0.680 0.650 0.680 0.640 0.680 622,000 0.6707 -2.86%
2011-09-05 0 0.700 0.670 0.700 0.660 0.700 122,000 82,280 0.6744 0.700 0.670 0.700 0.660 0.700 122,000 0.6744 0.00%
2011-09-02 0 0.700 0.690 0.700 0.670 0.700 404,000 275,720 0.6825 0.700 0.690 0.700 0.670 0.700 404,000 0.6825 -2.78%
2011-09-01 0 0.720 0.700 0.720 0.680 0.760 2,521,000 1,809,900 0.7179 0.720 0.700 0.720 0.680 0.760 2,521,000 0.7179 9.09%
2011-08-31 0 0.660 0.640 0.660 0.620 0.660 430,000 274,300 0.6379 0.660 0.640 0.660 0.620 0.660 430,000 0.6379 1.54%
2011-08-30 0 0.650 0.640 0.650 0.620 0.650 344,000 217,140 0.6312 0.650 0.640 0.650 0.620 0.650 344,000 0.6312 4.84%
2011-08-29 0 0.620 0.620 0.640 0.610 0.640 200,000 124,500 0.6225 0.620 0.620 0.640 0.610 0.640 200,000 0.6225 0.00%
2011-08-26 0 0.620 0.590 0.620 0.580 0.620 50,000 29,440 0.5888 0.620 0.590 0.620 0.580 0.620 50,000 0.5888 0.00%
2011-08-25 0 0.620 0.590 0.620 0.580 0.620 32,000 19,480 0.6088 0.620 0.590 0.620 0.580 0.620 32,000 0.6088 0.00%
2011-08-24 0 0.620 0.550 0.620 0.580 0.620 202,000 119,260 0.5904 0.620 0.550 0.620 0.580 0.620 202,000 0.5904 0.00%
2011-08-23 0 0.620 0.600 0.630 0.540 0.620 538,000 301,720 0.5608 0.620 0.600 0.630 0.540 0.620 538,000 0.5608 6.90%
2011-08-22 0 0.580 0.550 0.580 0.500 0.610 1,522,000 817,180 0.5369 0.580 0.550 0.580 0.500 0.610 1,522,000 0.5369 -7.94%
2011-08-19 0 0.630 0.630 0.640 0.600 0.650 610,000 382,660 0.6273 0.630 0.630 0.640 0.600 0.650 610,000 0.6273 -4.55%
2011-08-18 0 0.660 0.640 0.660 0.650 0.660 42,000 27,440 0.6533 0.660 0.640 0.660 0.650 0.660 42,000 0.6533 -2.94%
2011-08-17 0 0.680 0.660 0.680 0.650 0.700 416,000 277,000 0.6659 0.680 0.660 0.680 0.650 0.700 416,000 0.6659 4.62%
2011-08-16 0 0.650 0.640 0.650 0.640 0.660 184,000 120,420 0.6545 0.650 0.640 0.650 0.640 0.660 184,000 0.6545 0.00%
2011-08-15 0 0.650 0.630 0.650 0.620 0.650 226,000 143,420 0.6346 0.650 0.630 0.650 0.620 0.650 226,000 0.6346 3.17%
2011-08-12 0 0.630 0.600 0.640 0.600 0.640 128,000 79,440 0.6206 0.630 0.600 0.640 0.600 0.640 128,000 0.6206 -1.56%
2011-08-11 0 0.640 0.620 0.640 0.620 0.660 354,000 229,000 0.6469 0.640 0.620 0.640 0.620 0.660 354,000 0.6469 0.00%
2011-08-10 0 0.640 0.630 0.640 0.620 0.670 976,000 634,340 0.6499 0.640 0.630 0.640 0.620 0.670 976,000 0.6499 3.23%
2011-08-09 0 0.620 0.610 0.620 0.540 0.650 1,450,000 850,460 0.5865 0.620 0.610 0.620 0.540 0.650 1,450,000 0.5865 -6.06%
2011-08-08 0 0.660 0.650 0.660 0.630 0.700 1,226,000 807,740 0.6588 0.660 0.650 0.660 0.630 0.700 1,226,000 0.6588 -5.71%
2011-08-05 0 0.700 0.720 0.730 0.700 0.770 3,544,000 2,533,500 0.7149 0.700 0.720 0.730 0.700 0.770 3,544,000 0.7149 -12.50%
2011-08-04 0 0.800 0.780 0.800 0.770 0.800 548,000 431,760 0.7879 0.800 0.780 0.800 0.770 0.800 548,000 0.7879 0.00%
2011-08-03 0 0.800 0.790 0.800 0.780 0.810 822,000 656,340 0.7985 0.800 0.790 0.800 0.780 0.810 822,000 0.7985 -2.44%
2011-08-02 0 0.820 0.800 0.810 0.780 0.820 348,000 280,660 0.8065 0.820 0.800 0.810 0.780 0.820 348,000 0.8065 2.50%
2011-08-01 0 0.800 0.800 0.820 0.800 0.830 1,000,000 809,220 0.8092 0.800 0.800 0.820 0.800 0.830 1,000,000 0.8092 0.00%
2011-07-29 0 0.800 0.770 0.800 0.730 0.800 908,000 702,100 0.7732 0.800 0.770 0.800 0.730 0.800 908,000 0.7732 0.00%
2011-07-28 0 0.800 0.800 0.810 0.800 0.820 408,000 327,860 0.8036 0.800 0.800 0.810 0.800 0.820 408,000 0.8036 -3.61%
2011-07-27 0 0.830 0.820 0.830 0.800 0.830 1,194,000 962,920 0.8065 0.830 0.820 0.830 0.800 0.830 1,194,000 0.8065 0.00%
2011-07-26 0 0.830 0.830 0.840 0.810 0.860 3,094,000 2,574,000 0.8319 0.830 0.830 0.840 0.810 0.860 3,094,000 0.8319 1.22%
2011-07-25 0 0.820 0.810 0.830 0.810 0.860 60,000 50,520 0.8420 0.820 0.810 0.830 0.810 0.860 60,000 0.8420 -2.38%
2011-07-22 0 0.840 0.830 0.840 0.830 0.880 1,252,000 1,066,580 0.8519 0.840 0.830 0.840 0.830 0.880 1,252,000 0.8519 -3.45%
2011-07-21 0 0.870 0.850 0.870 0.830 0.870 1,060,000 893,980 0.8434 0.870 0.850 0.870 0.830 0.870 1,060,000 0.8434 1.16%
2011-07-20 0 0.860 0.860 0.870 0.830 0.860 4,870,000 4,084,920 0.8388 0.860 0.860 0.870 0.830 0.860 4,870,000 0.8388 2.38%
2011-07-19 0 0.840 0.820 0.840 0.800 0.870 3,546,000 2,904,480 0.8191 0.840 0.820 0.840 0.800 0.870 3,546,000 0.8191 -4.55%
2011-07-18 0 0.880 0.880 0.890 0.880 0.950 2,128,000 1,892,340 0.8893 0.880 0.880 0.890 0.880 0.950 2,128,000 0.8893 -2.22%
2011-07-15 0 0.900 0.890 0.900 0.860 0.970 2,116,000 1,894,220 0.8952 0.900 0.890 0.900 0.860 0.970 2,116,000 0.8952 -3.23%
2011-07-14 0 0.930 0.920 0.930 0.920 1.000 5,308,000 5,044,400 0.9503 0.930 0.920 0.930 0.920 1.000 5,308,000 0.9503 -6.06%
2011-07-13 0 0.990 0.970 0.980 0.810 1.070 25,334,000 25,843,220 1.0201 0.990 0.970 0.980 0.810 1.070 25,334,000 1.0201

Webb-site Database - Powered By Linux Group

Back to top