Sino Energy International Holdings Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01096  2011-09-28  2020-08-31  2022-12-16
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
2022-12-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2020-08-31 0 0.026 0.026 0.029 0.025 0.026 200,000 5,096 0.0255 0.026 0.026 0.029 0.025 0.026 200,000 0.0255 -3.70%
2020-08-28 0 0.027 0.027 0.028 0.027 0.029 1,692,000 45,712 0.0270 0.027 0.027 0.028 0.027 0.029 1,692,000 0.0270 0.00%
2020-08-27 0 0.027 0.026 0.027 0.023 0.028 1,510,000 39,214 0.0260 0.027 0.026 0.027 0.023 0.028 1,510,000 0.0260 0.00%
2020-08-26 0 0.027 0.026 0.027 0.025 0.035 14,872,000 418,914 0.0282 0.027 0.026 0.027 0.025 0.035 14,872,000 0.0282 -10.00%
2020-08-25 0 0.030 0.026 0.030 0.029 0.030 14,000 414 0.0296 0.030 0.026 0.030 0.029 0.030 14,000 0.0296 0.00%
2020-08-24 0 0.030 0.028 0.030 0.028 0.032 202,000 6,068 0.0300 0.030 0.028 0.030 0.028 0.032 202,000 0.0300 7.14%
2020-08-21 0 0.028 0.027 0.028 0.025 0.028 6,118,000 154,176 0.0252 0.028 0.027 0.028 0.025 0.028 6,118,000 0.0252 7.69%
2020-08-20 0 0.026 0.025 0.026 0.025 0.026 766,000 19,344 0.0253 0.026 0.025 0.026 0.025 0.026 766,000 0.0253 4.00%
2020-08-19 0 0.025 0.024 0.025 0.023 0.025 2,468,000 59,084 0.0239 0.025 0.024 0.025 0.023 0.025 2,468,000 0.0239 -3.85%
2020-08-18 0 0.026 0.025 0.026 0.024 0.031 10,588,000 274,472 0.0259 0.026 0.025 0.026 0.024 0.031 10,588,000 0.0259 -16.13%
2020-08-17 0 0.031 0.031 0.033 0.030 0.048 14,256,000 534,806 0.0375 0.031 0.031 0.033 0.030 0.048 14,256,000 0.0375 -3.13%
2020-08-14 0 0.032 0.026 0.032 0.023 0.033 15,572,000 424,564 0.0273 0.032 0.026 0.032 0.023 0.033 15,572,000 0.0273 28.00%
2020-08-13 0 0.025 0.023 0.025 0.022 0.027 8,544,000 200,190 0.0234 0.025 0.023 0.025 0.022 0.027 8,544,000 0.0234 13.64%
2020-08-12 0 0.022 0.021 0.022 0.021 0.023 828,000 18,170 0.0219 0.022 0.021 0.022 0.021 0.023 828,000 0.0219 0.00%
2020-08-11 0 0.022 0.022 0.025 0.022 0.023 42,000 930 0.0221 0.022 0.022 0.025 0.022 0.023 42,000 0.0221 -8.33%
2020-08-10 0 0.024 0.022 0.024 - - 0 0 - 0.024 0.022 0.024 - - 0 - 0.00%
2020-08-07 0 0.024 0.022 0.024 0.022 0.024 552,000 12,152 0.0220 0.024 0.022 0.024 0.022 0.024 552,000 0.0220 0.00%
2020-08-06 0 0.024 0.022 0.024 0.021 0.024 14,000 300 0.0214 0.024 0.022 0.024 0.021 0.024 14,000 0.0214 0.00%
2020-08-05 0 0.024 0.022 0.024 0.022 0.024 276,000 6,116 0.0222 0.024 0.022 0.024 0.022 0.024 276,000 0.0222 9.09%
2020-08-04 0 0.022 0.022 0.025 0.022 0.022 120,000 2,640 0.0220 0.022 0.022 0.025 0.022 0.022 120,000 0.0220 0.00%
2020-08-03 0 0.022 0.022 0.023 0.021 0.023 1,598,000 35,520 0.0222 0.022 0.022 0.023 0.021 0.023 1,598,000 0.0222 0.00%
2020-07-31 0 0.022 0.022 0.024 0.022 0.026 290,000 6,616 0.0228 0.022 0.022 0.024 0.022 0.026 290,000 0.0228 -4.35%
2020-07-30 0 0.023 0.022 0.024 0.021 0.036 42,544,000 1,131,430 0.0266 0.023 0.022 0.024 0.021 0.036 42,544,000 0.0266 0.00%
2020-07-29 0 0.023 0.022 0.023 0.020 0.030 20,170,000 552,696 0.0274 0.023 0.022 0.023 0.020 0.030 20,170,000 0.0274 9.52%
2020-07-28 0 0.021 0.021 0.022 0.021 0.022 574,000 12,092 0.0211 0.021 0.021 0.022 0.021 0.022 574,000 0.0211 0.00%
2020-07-27 0 0.021 0.021 0.023 0.021 0.023 784,000 16,830 0.0215 0.021 0.021 0.023 0.021 0.023 784,000 0.0215 -8.70%
2020-07-24 0 0.023 0.022 0.024 0.022 0.024 734,000 16,648 0.0227 0.023 0.022 0.024 0.022 0.024 734,000 0.0227 0.00%
2020-07-23 0 0.023 0.023 0.024 0.023 0.028 2,574,000 60,122 0.0234 0.023 0.023 0.024 0.023 0.028 2,574,000 0.0234 -4.17%
2020-07-22 0 0.024 0.022 0.024 0.022 0.024 2,696,000 60,508 0.0224 0.024 0.022 0.024 0.022 0.024 2,696,000 0.0224 0.00%
2020-07-21 0 0.024 0.022 0.024 0.023 0.024 1,410,000 32,450 0.0230 0.024 0.022 0.024 0.023 0.024 1,410,000 0.0230 4.35%
2020-07-20 0 0.023 0.021 0.023 - - 0 0 - 0.023 0.021 0.023 - - 0 - -4.17%
2020-07-17 0 0.024 0.022 0.024 0.021 0.024 1,514,000 34,924 0.0231 0.024 0.022 0.024 0.021 0.024 1,514,000 0.0231 4.35%
2020-07-16 0 0.023 0.021 0.023 0.021 0.025 1,536,000 34,990 0.0228 0.023 0.021 0.023 0.021 0.025 1,536,000 0.0228 9.52%
2020-07-15 0 0.021 0.021 0.023 0.021 0.025 2,256,000 50,902 0.0226 0.021 0.021 0.023 0.021 0.025 2,256,000 0.0226 0.00%
2020-07-14 0 0.021 0.020 0.021 0.020 0.021 716,000 14,674 0.0205 0.021 0.020 0.021 0.020 0.021 716,000 0.0205 5.00%
2020-07-13 0 0.020 0.020 0.021 0.020 0.021 3,162,000 64,728 0.0205 0.020 0.020 0.021 0.020 0.021 3,162,000 0.0205 -4.76%
2020-07-10 0 0.021 0.020 0.023 0.020 0.021 2,520,000 51,660 0.0205 0.021 0.020 0.023 0.020 0.021 2,520,000 0.0205 -12.50%
2020-07-09 0 0.024 0.020 0.024 0.019 0.024 5,902,000 120,998 0.0205 0.024 0.020 0.024 0.019 0.024 5,902,000 0.0205 14.29%
2020-07-08 0 0.021 0.020 0.021 0.019 0.021 2,712,000 54,092 0.0199 0.021 0.020 0.021 0.019 0.021 2,712,000 0.0199 0.00%
2020-07-07 0 0.021 0.020 0.022 0.020 0.025 6,668,000 138,938 0.0208 0.021 0.020 0.022 0.020 0.025 6,668,000 0.0208 0.00%
2020-07-06 0 0.021 0.020 0.021 0.019 0.022 440,000 9,036 0.0205 0.021 0.020 0.021 0.019 0.022 440,000 0.0205 -4.55%
2020-07-03 0 0.022 0.020 0.022 0.022 0.022 1,546,000 34,012 0.0220 0.022 0.020 0.022 0.022 0.022 1,546,000 0.0220 0.00%
2020-07-02 0 0.022 0.019 0.022 0.022 0.022 526,000 11,572 0.0220 0.022 0.019 0.022 0.022 0.022 526,000 0.0220 4.76%
2020-06-30 0 0.021 0.019 0.021 0.018 0.021 2,690,000 52,268 0.0194 0.021 0.019 0.021 0.018 0.021 2,690,000 0.0194 0.00%
2020-06-29 0 0.021 0.019 0.021 0.020 0.023 1,028,000 21,588 0.0210 0.021 0.019 0.021 0.020 0.023 1,028,000 0.0210 0.00%
2020-06-26 0 0.021 0.020 0.022 0.017 0.030 9,734,000 202,484 0.0208 0.021 0.020 0.022 0.017 0.030 9,734,000 0.0208 16.67%
2020-06-24 0 0.018 0.017 0.018 0.017 0.018 1,940,000 33,816 0.0174 0.018 0.017 0.018 0.017 0.018 1,940,000 0.0174 0.00%
2020-06-23 0 0.018 0.017 0.018 0.017 0.019 1,284,000 22,756 0.0177 0.018 0.017 0.018 0.017 0.019 1,284,000 0.0177 0.00%
2020-06-22 0 0.018 0.017 0.018 0.017 0.018 858,000 14,768 0.0172 0.018 0.017 0.018 0.017 0.018 858,000 0.0172 -5.26%
2020-06-19 0 0.019 0.018 0.019 0.017 0.019 522,000 9,132 0.0175 0.019 0.018 0.019 0.017 0.019 522,000 0.0175 0.00%
2020-06-18 0 0.019 0.018 0.019 0.018 0.020 3,002,000 56,770 0.0189 0.019 0.018 0.019 0.018 0.020 3,002,000 0.0189 -17.39%
2020-06-17 0 0.023 0.019 0.023 0.019 0.024 1,404,000 29,986 0.0214 0.023 0.019 0.023 0.019 0.024 1,404,000 0.0214 15.00%
2020-06-16 0 0.020 0.018 0.020 0.019 0.021 2,612,000 51,870 0.0199 0.020 0.018 0.020 0.019 0.021 2,612,000 0.0199 5.26%
2020-06-15 0 0.019 0.017 0.019 0.016 0.021 456,000 8,912 0.0195 0.019 0.017 0.019 0.016 0.021 456,000 0.0195 11.76%
2020-06-12 0 0.017 0.017 0.018 0.017 0.021 1,922,000 33,496 0.0174 0.017 0.017 0.018 0.017 0.021 1,922,000 0.0174 6.25%
2020-06-11 0 0.016 0.016 0.018 0.015 0.018 8,722,000 142,582 0.0163 0.016 0.016 0.018 0.015 0.018 8,722,000 0.0163 -11.11%
2020-06-10 0 0.018 0.016 0.018 0.018 0.026 5,110,000 105,012 0.0206 0.018 0.016 0.018 0.018 0.026 5,110,000 0.0206 -14.29%
2020-06-09 0 0.021 0.020 0.021 0.021 0.021 2,996,000 62,916 0.0210 0.021 0.020 0.021 0.021 0.021 2,996,000 0.0210 0.00%
2020-06-08 0 0.021 0.020 0.021 0.016 0.021 5,322,000 103,056 0.0194 0.021 0.020 0.021 0.016 0.021 5,322,000 0.0194 23.53%
2020-06-05 0 0.017 0.016 0.017 0.016 0.017 2,464,000 40,514 0.0164 0.017 0.016 0.017 0.016 0.017 2,464,000 0.0164 -5.56%
2020-06-04 0 0.018 0.018 0.019 0.015 0.018 10,650,000 178,468 0.0168 0.018 0.018 0.019 0.015 0.018 10,650,000 0.0168 0.00%
2020-06-03 0 0.018 0.016 0.018 0.015 0.020 49,242,000 775,552 0.0157 0.018 0.016 0.018 0.015 0.020 49,242,000 0.0157 -18.18%
2020-06-02 0 0.022 0.021 0.022 0.020 0.027 12,276,000 262,850 0.0214 0.022 0.021 0.022 0.020 0.027 12,276,000 0.0214 -12.00%
2020-06-01 0 0.025 0.024 0.028 0.024 0.028 3,918,000 98,656 0.0252 0.025 0.024 0.028 0.024 0.028 3,918,000 0.0252 -16.67%
2020-05-29 0 0.030 0.028 0.030 0.028 0.044 8,478,000 272,948 0.0322 0.030 0.028 0.030 0.028 0.044 8,478,000 0.0322 -14.29%
2020-05-28 0 0.035 0.032 0.035 0.031 0.044 162,000 5,544 0.0342 0.035 0.032 0.035 0.031 0.044 162,000 0.0342 -7.89%
2020-05-27 0 0.038 0.030 0.039 - - 0 0 - 0.038 0.030 0.039 - - 0 - 0.00%
2020-05-26 0 0.038 0.031 0.038 0.038 0.039 82,000 3,156 0.0385 0.038 0.031 0.038 0.038 0.039 82,000 0.0385 22.58%
2020-05-25 0 0.031 0.031 0.038 - - 0 0 - 0.031 0.031 0.038 - - 0 - 0.00%
2020-05-22 0 0.031 0.031 0.033 0.029 0.036 4,318,000 139,672 0.0323 0.031 0.031 0.033 0.029 0.036 4,318,000 0.0323 6.90%
2020-05-21 0 0.029 0.028 0.029 0.027 0.029 1,686,000 48,482 0.0288 0.029 0.028 0.029 0.027 0.029 1,686,000 0.0288 -3.33%
2020-05-20 0 0.030 0.029 0.031 0.030 0.030 400,000 12,000 0.0300 0.030 0.029 0.031 0.030 0.030 400,000 0.0300 0.00%
2020-05-19 0 0.030 0.025 0.031 0.029 0.030 838,000 24,810 0.0296 0.030 0.025 0.031 0.029 0.030 838,000 0.0296 -6.25%
2020-05-18 0 0.032 0.031 0.039 0.031 0.032 1,150,000 36,206 0.0315 0.032 0.031 0.039 0.031 0.032 1,150,000 0.0315 3.23%
2020-05-15 0 0.031 0.029 0.031 0.029 0.032 3,232,000 98,346 0.0304 0.031 0.029 0.031 0.029 0.032 3,232,000 0.0304 -6.06%
2020-05-14 0 0.033 0.031 0.033 0.033 0.033 112,000 3,696 0.0330 0.033 0.031 0.033 0.033 0.033 112,000 0.0330 0.00%
2020-05-13 0 0.033 0.033 0.034 0.031 0.033 336,000 10,756 0.0320 0.033 0.033 0.034 0.031 0.033 336,000 0.0320 -2.94%
2020-05-12 0 0.034 0.031 0.034 0.034 0.034 20,000 680 0.0340 0.034 0.031 0.034 0.034 0.034 20,000 0.0340 0.00%
2020-05-11 0 0.034 0.032 0.034 - - 0 0 - 0.034 0.032 0.034 - - 0 - 0.00%
2020-05-08 0 0.034 0.031 0.034 0.034 0.034 8,000 272 0.0340 0.034 0.031 0.034 0.034 0.034 8,000 0.0340 0.00%
2020-05-07 0 0.034 0.032 0.034 0.032 0.035 20,000 682 0.0341 0.034 0.032 0.034 0.032 0.035 20,000 0.0341 -2.86%
2020-05-06 0 0.035 0.032 0.035 - - 0 0 - 0.035 0.032 0.035 - - 0 - -2.78%
2020-05-05 0 0.036 0.032 0.036 0.031 0.036 900,000 28,960 0.0322 0.036 0.032 0.036 0.031 0.036 900,000 0.0322 2.86%
2020-05-04 0 0.035 0.033 0.035 0.031 0.035 408,000 13,068 0.0320 0.035 0.033 0.035 0.031 0.035 408,000 0.0320 2.94%
2020-04-29 0 0.034 0.031 0.034 - - 0 0 - 0.034 0.031 0.034 - - 0 - 0.00%
2020-04-28 0 0.034 0.031 0.034 - - 0 0 - 0.034 0.031 0.034 - - 0 - -2.86%
2020-04-27 0 0.035 0.033 0.035 0.033 0.035 152,000 5,036 0.0331 0.035 0.033 0.035 0.033 0.035 152,000 0.0331 12.90%
2020-04-24 0 0.031 0.031 0.033 0.031 0.033 722,000 22,684 0.0314 0.031 0.031 0.033 0.031 0.033 722,000 0.0314 -11.43%
2020-04-23 0 0.035 0.032 0.035 - - 0 0 - 0.035 0.032 0.035 - - 0 - 0.00%
2020-04-22 0 0.035 0.032 0.035 0.035 0.036 40,000 1,432 0.0358 0.035 0.032 0.035 0.035 0.036 40,000 0.0358 -2.78%
2020-04-21 0 0.036 0.033 0.036 0.035 0.036 310,000 10,942 0.0353 0.036 0.033 0.036 0.035 0.036 310,000 0.0353 2.86%
2020-04-20 0 0.035 0.033 0.035 0.032 0.035 410,000 13,370 0.0326 0.035 0.033 0.035 0.032 0.035 410,000 0.0326 -5.41%
2020-04-17 0 0.037 0.035 0.038 - - 0 0 - 0.037 0.035 0.038 - - 0 - 0.00%
2020-04-16 0 0.037 0.034 0.037 0.035 0.037 114,000 4,018 0.0352 0.037 0.034 0.037 0.035 0.037 114,000 0.0352 5.71%
2020-04-15 0 0.035 0.034 0.035 0.031 0.035 272,000 8,910 0.0328 0.035 0.034 0.035 0.031 0.035 272,000 0.0328 0.00%
2020-04-14 0 0.035 0.035 0.040 - - 0 0 - 0.035 0.035 0.040 - - 0 - 0.00%
2020-04-09 0 0.035 0.035 0.039 - - 200,000 7,000 0.0350 0.035 0.035 0.039 - - 200,000 0.0350 2.94%
2020-04-08 0 0.034 0.033 0.038 - - 0 0 - 0.034 0.033 0.038 - - 0 - 0.00%
2020-04-07 0 0.034 0.034 0.038 0.034 0.034 8,204,000 278,936 0.0340 0.034 0.034 0.038 0.034 0.034 8,204,000 0.0340 0.00%
2020-04-06 0 0.034 0.031 0.034 0.031 0.034 76,000 2,560 0.0337 0.034 0.031 0.034 0.031 0.034 76,000 0.0337 0.00%
2020-04-03 0 0.034 0.033 0.035 0.031 0.039 278,000 9,526 0.0343 0.034 0.033 0.035 0.031 0.039 278,000 0.0343 -2.86%
2020-04-02 0 0.035 0.031 0.035 - - 0 0 - 0.035 0.031 0.035 - - 0 - -2.78%
2020-04-01 0 0.036 0.031 0.036 0.035 0.036 138,000 4,966 0.0360 0.036 0.031 0.036 0.035 0.036 138,000 0.0360 5.88%
2020-03-31 0 0.034 0.033 0.034 - - 0 0 - 0.034 0.033 0.034 - - 0 - 0.00%
2020-03-30 0 0.034 0.032 0.034 - - 0 0 - 0.034 0.032 0.034 - - 0 - 0.00%
2020-03-27 0 0.034 0.031 0.037 - - 0 0 - 0.034 0.031 0.037 - - 0 - 0.00%
2020-03-26 0 0.034 0.033 0.034 - - 0 0 - 0.034 0.033 0.034 - - 0 - 0.00%
2020-03-25 0 0.034 0.034 0.036 0.031 0.037 6,034,000 203,730 0.0338 0.034 0.034 0.036 0.031 0.037 6,034,000 0.0338 -12.82%
2020-03-24 0 0.039 0.031 0.039 - - 0 0 - 0.039 0.031 0.039 - - 0 - 0.00%
2020-03-23 0 0.039 0.033 0.039 0.039 0.040 1,022,000 39,864 0.0390 0.039 0.033 0.039 0.039 0.040 1,022,000 0.0390 -2.50%
2020-03-20 0 0.040 0.034 0.040 0.035 0.040 1,134,000 42,848 0.0378 0.040 0.034 0.040 0.035 0.040 1,134,000 0.0378 0.00%
2020-03-19 0 0.040 0.038 0.040 - - 0 0 - 0.040 0.038 0.040 - - 0 - -2.44%
2020-03-18 0 0.041 0.038 0.041 0.037 0.041 1,522,000 60,472 0.0397 0.041 0.038 0.041 0.037 0.041 1,522,000 0.0397 -4.65%
2020-03-17 0 0.043 0.042 0.047 - - 0 0 - 0.043 0.042 0.047 - - 0 - 0.00%
2020-03-16 0 0.043 0.043 0.046 0.043 0.045 480,000 21,110 0.0440 0.043 0.043 0.046 0.043 0.045 480,000 0.0440 -4.44%
2020-03-13 0 0.045 0.042 0.045 0.041 0.045 328,000 13,588 0.0414 0.045 0.042 0.045 0.041 0.045 328,000 0.0414 4.65%
2020-03-12 0 0.043 0.043 0.047 0.041 0.048 390,000 16,676 0.0428 0.043 0.043 0.047 0.041 0.048 390,000 0.0428 -12.24%
2020-03-11 0 0.049 0.046 0.049 0.048 0.050 16,608,000 797,446 0.0480 0.049 0.046 0.049 0.048 0.050 16,608,000 0.0480 0.00%
2020-03-10 0 0.049 0.045 0.050 0.045 0.049 36,000 1,644 0.0457 0.049 0.045 0.050 0.045 0.049 36,000 0.0457 0.00%
2020-03-09 0 0.049 0.045 0.049 - - 0 0 - 0.049 0.045 0.049 - - 0 - 0.00%
2020-03-06 0 0.049 0.046 0.051 - - 0 0 - 0.049 0.046 0.051 - - 0 - 0.00%
2020-03-05 0 0.049 0.046 0.050 - - 0 0 - 0.049 0.046 0.050 - - 0 - 0.00%
2020-03-04 0 0.049 0.046 0.050 0.046 0.051 60,000 2,804 0.0467 0.049 0.046 0.050 0.046 0.051 60,000 0.0467 -2.00%
2020-03-03 0 0.050 0.045 0.050 - - 0 0 - 0.050 0.045 0.050 - - 0 - -1.96%
2020-03-02 0 0.051 0.047 0.051 0.046 0.051 202,000 9,412 0.0466 0.051 0.047 0.051 0.046 0.051 202,000 0.0466 2.00%
2020-02-28 0 0.050 0.046 0.050 0.045 0.050 6,984,000 316,446 0.0453 0.050 0.046 0.050 0.045 0.050 6,984,000 0.0453 11.11%
2020-02-27 0 0.045 0.045 0.050 0.044 0.048 728,000 32,816 0.0451 0.045 0.045 0.050 0.044 0.048 728,000 0.0451 -11.76%
2020-02-26 0 0.051 0.045 0.051 - - 0 0 - 0.051 0.045 0.051 - - 0 - 0.00%
2020-02-25 0 0.051 0.045 0.052 0.047 0.051 104,000 4,904 0.0472 0.051 0.045 0.052 0.047 0.051 104,000 0.0472 4.08%
2020-02-24 0 0.049 0.049 0.050 0.048 0.051 210,000 10,268 0.0489 0.049 0.049 0.050 0.048 0.051 210,000 0.0489 2.08%
2020-02-21 0 0.048 0.043 0.049 0.048 0.051 102,000 5,004 0.0491 0.048 0.043 0.049 0.048 0.051 102,000 0.0491 -7.69%
2020-02-20 0 0.052 0.048 0.052 - - 0 0 - 0.052 0.048 0.052 - - 0 - -3.70%
2020-02-19 0 0.054 0.048 0.054 0.054 0.056 10,000 548 0.0548 0.054 0.048 0.054 0.054 0.056 10,000 0.0548 3.85%
2020-02-18 0 0.052 0.049 0.053 - - 0 0 - 0.052 0.049 0.053 - - 0 - 0.00%
2020-02-17 0 0.052 0.048 0.053 0.052 0.055 34,000 1,844 0.0542 0.052 0.048 0.053 0.052 0.055 34,000 0.0542 8.33%
2020-02-14 0 0.048 0.048 0.055 0.048 0.056 480,000 25,012 0.0521 0.048 0.048 0.055 0.048 0.056 480,000 0.0521 -4.00%
2020-02-13 0 0.050 0.049 0.050 0.049 0.050 90,000 4,450 0.0494 0.050 0.049 0.050 0.049 0.050 90,000 0.0494 -1.96%
2020-02-12 0 0.051 0.049 0.052 0.051 0.056 30,000 1,604 0.0535 0.051 0.049 0.052 0.051 0.056 30,000 0.0535 -5.56%
2020-02-11 0 0.054 0.048 0.055 0.050 0.058 1,274,000 66,074 0.0519 0.054 0.048 0.055 0.050 0.058 1,274,000 0.0519 8.00%
2020-02-10 0 0.050 0.050 0.055 0.050 0.058 472,000 24,148 0.0512 0.050 0.050 0.055 0.050 0.058 472,000 0.0512 -5.66%
2020-02-07 0 0.053 0.051 0.053 0.050 0.082 2,776,000 166,286 0.0599 0.053 0.051 0.053 0.050 0.082 2,776,000 0.0599 8.16%
2020-02-06 0 0.049 0.046 0.049 0.049 0.053 376,000 19,438 0.0517 0.049 0.046 0.049 0.049 0.053 376,000 0.0517 -7.55%
2020-02-05 0 0.053 0.043 0.053 0.049 0.053 336,000 16,508 0.0491 0.053 0.043 0.053 0.049 0.053 336,000 0.0491 15.22%
2020-02-04 0 0.046 0.043 0.050 0.043 0.048 386,000 16,830 0.0436 0.046 0.043 0.050 0.043 0.048 386,000 0.0436 2.22%
2020-02-03 0 0.045 0.041 0.050 - - 0 0 - 0.045 0.041 0.050 - - 0 - 0.00%
2020-01-31 0 0.045 0.044 0.049 0.041 0.055 2,146,000 101,242 0.0472 0.045 0.044 0.049 0.041 0.055 2,146,000 0.0472 9.76%
2020-01-30 0 0.041 0.041 0.045 0.030 0.056 9,832,000 384,206 0.0391 0.041 0.041 0.045 0.030 0.056 9,832,000 0.0391 -30.51%
2020-01-29 0 0.059 0.052 0.059 0.051 0.059 750,000 42,962 0.0573 0.059 0.052 0.059 0.051 0.059 750,000 0.0573 7.27%
2020-01-24 0 0.055 0.050 0.058 0.049 0.068 2,334,000 119,776 0.0513 0.055 0.050 0.058 0.049 0.068 2,334,000 0.0513 -8.33%
2020-01-23 0 0.060 0.052 0.060 0.060 0.072 1,022,000 66,562 0.0651 0.060 0.052 0.060 0.060 0.072 1,022,000 0.0651 17.65%
2020-01-22 0 0.051 0.051 0.070 - - 0 0 - 0.051 0.051 0.070 - - 0 - 2.00%
2020-01-21 0 0.050 0.049 0.073 0.050 0.055 1,900,000 97,000 0.0511 0.050 0.049 0.073 0.050 0.055 1,900,000 0.0511 -9.09%
2020-01-20 0 0.055 0.050 0.060 - - 0 0 - 0.055 0.050 0.060 - - 0 - 0.00%
2020-01-17 0 0.055 0.055 0.062 0.043 0.055 4,306,000 222,824 0.0517 0.055 0.055 0.062 0.043 0.055 4,306,000 0.0517 14.58%
2020-01-16 0 0.048 0.045 0.048 0.045 0.061 6,338,000 308,910 0.0487 0.048 0.045 0.048 0.045 0.061 6,338,000 0.0487 -23.81%
2020-01-15 0 0.063 0.061 0.063 0.061 0.065 1,944,000 120,844 0.0622 0.063 0.061 0.063 0.061 0.065 1,944,000 0.0622 0.00%
2020-01-14 0 0.063 0.059 0.064 0.063 0.070 736,000 48,072 0.0653 0.063 0.059 0.064 0.063 0.070 736,000 0.0653 0.00%
2020-01-13 0 0.063 0.058 0.063 0.063 0.063 6,000 378 0.0630 0.063 0.058 0.063 0.063 0.063 6,000 0.0630 0.00%
2020-01-10 0 0.063 0.063 0.064 0.060 0.064 218,000 13,756 0.0631 0.063 0.063 0.064 0.060 0.064 218,000 0.0631 -5.97%
2020-01-09 0 0.067 0.062 0.067 0.062 0.067 32,000 2,114 0.0661 0.067 0.062 0.067 0.062 0.067 32,000 0.0661 0.00%
2020-01-08 0 0.067 0.061 0.068 0.062 0.068 178,000 11,742 0.0660 0.067 0.061 0.068 0.062 0.068 178,000 0.0660 0.00%
2020-01-07 0 0.067 0.061 0.067 0.068 0.069 16,000 1,090 0.0681 0.067 0.061 0.067 0.068 0.069 16,000 0.0681 -2.90%
2020-01-06 0 0.069 0.063 0.070 0.063 0.070 506,000 35,108 0.0694 0.069 0.063 0.070 0.063 0.070 506,000 0.0694 -1.43%
2020-01-03 0 0.070 0.062 0.070 0.067 0.070 196,000 13,186 0.0673 0.070 0.062 0.070 0.067 0.070 196,000 0.0673 0.00%
2020-01-02 0 0.070 0.063 0.070 0.066 0.070 968,000 65,840 0.0680 0.070 0.063 0.070 0.066 0.070 968,000 0.0680 4.48%
2019-12-31 0 0.067 0.061 0.067 0.070 0.073 262,000 18,998 0.0725 0.067 0.061 0.067 0.070 0.073 262,000 0.0725 6.35%
2019-12-30 0 0.063 0.063 0.065 0.063 0.067 1,050,000 67,258 0.0641 0.063 0.063 0.065 0.063 0.067 1,050,000 0.0641 -7.35%
2019-12-27 0 0.068 0.067 0.068 0.062 0.068 484,000 30,128 0.0622 0.068 0.067 0.068 0.062 0.068 484,000 0.0622 -1.45%
2019-12-24 0 0.069 0.062 0.070 0.061 0.070 90,000 6,094 0.0677 0.069 0.062 0.070 0.061 0.070 90,000 0.0677 0.00%
2019-12-23 0 0.069 0.068 0.069 0.068 0.072 4,738,000 331,306 0.0699 0.069 0.068 0.069 0.068 0.072 4,738,000 0.0699 1.47%
2019-12-20 0 0.068 0.061 0.068 0.061 0.072 1,958,000 128,886 0.0658 0.068 0.061 0.068 0.061 0.072 1,958,000 0.0658 4.62%
2019-12-19 0 0.065 0.061 0.065 0.062 0.066 90,000 5,736 0.0637 0.065 0.061 0.065 0.062 0.066 90,000 0.0637 -1.52%
2019-12-18 0 0.066 0.061 0.066 0.058 0.070 3,560,000 229,938 0.0646 0.066 0.061 0.066 0.058 0.070 3,560,000 0.0646 4.76%
2019-12-17 0 0.063 0.058 0.063 0.062 0.068 692,000 43,600 0.0630 0.063 0.058 0.063 0.062 0.068 692,000 0.0630 0.00%
2019-12-16 0 0.063 0.058 0.063 0.058 0.066 278,000 17,786 0.0640 0.063 0.058 0.063 0.058 0.066 278,000 0.0640 0.00%
2019-12-13 0 0.063 0.060 0.063 0.058 0.071 3,428,000 222,184 0.0648 0.063 0.060 0.063 0.058 0.071 3,428,000 0.0648 -5.97%
2019-12-12 0 0.067 0.064 0.067 0.061 0.070 3,876,000 264,198 0.0682 0.067 0.064 0.067 0.061 0.070 3,876,000 0.0682 -2.90%
2019-12-11 0 0.069 0.068 0.069 0.065 0.072 5,010,000 346,468 0.0692 0.069 0.068 0.069 0.065 0.072 5,010,000 0.0692 6.15%
2019-12-10 0 0.065 0.065 0.068 0.051 0.073 16,774,000 1,024,172 0.0611 0.065 0.065 0.068 0.051 0.073 16,774,000 0.0611 20.37%
2019-12-09 0 0.054 0.054 0.055 0.050 0.080 11,742,000 667,424 0.0568 0.054 0.054 0.055 0.050 0.080 11,742,000 0.0568 10.20%
2019-12-06 0 0.049 0.049 0.052 0.044 0.055 2,110,000 110,318 0.0523 0.049 0.049 0.052 0.044 0.055 2,110,000 0.0523 -3.92%
2019-12-05 0 0.051 0.050 0.051 0.048 0.056 6,724,000 350,452 0.0521 0.051 0.050 0.051 0.048 0.056 6,724,000 0.0521 13.33%
2019-12-04 0 0.045 0.043 0.046 0.040 0.047 1,464,000 63,360 0.0433 0.045 0.043 0.046 0.040 0.047 1,464,000 0.0433 4.65%
2019-12-03 0 0.043 0.040 0.043 0.041 0.043 520,000 21,360 0.0411 0.043 0.040 0.043 0.041 0.043 520,000 0.0411 0.00%
2019-12-02 0 0.043 0.041 0.044 0.040 0.045 5,058,000 211,080 0.0417 0.043 0.041 0.044 0.040 0.045 5,058,000 0.0417 -2.27%
2019-11-29 0 0.044 0.044 0.045 0.044 0.049 1,076,000 47,446 0.0441 0.044 0.044 0.045 0.044 0.049 1,076,000 0.0441 0.00%
2019-11-28 0 0.044 0.044 0.051 0.044 0.056 792,000 37,952 0.0479 0.044 0.044 0.051 0.044 0.056 792,000 0.0479 -8.33%
2019-11-27 0 0.048 0.043 0.049 0.043 0.049 180,000 8,078 0.0449 0.048 0.043 0.049 0.043 0.049 180,000 0.0449 -2.04%
2019-11-26 0 0.049 0.046 0.049 0.049 0.051 110,000 5,582 0.0507 0.049 0.046 0.049 0.049 0.051 110,000 0.0507 2.08%
2019-11-25 0 0.048 0.043 0.048 0.049 0.052 266,000 13,056 0.0491 0.048 0.043 0.048 0.049 0.052 266,000 0.0491 -2.04%
2019-11-22 0 0.049 0.044 0.049 0.046 0.049 720,000 33,538 0.0466 0.049 0.044 0.049 0.046 0.049 720,000 0.0466 6.52%
2019-11-21 0 0.046 0.044 0.047 0.044 0.047 1,308,000 58,196 0.0445 0.046 0.044 0.047 0.044 0.047 1,308,000 0.0445 -2.13%
2019-11-20 0 0.047 0.043 0.047 0.042 0.050 1,406,000 65,116 0.0463 0.047 0.043 0.047 0.042 0.050 1,406,000 0.0463 -2.08%
2019-11-19 0 0.048 0.044 0.048 0.045 0.048 74,000 3,402 0.0460 0.048 0.044 0.048 0.045 0.048 74,000 0.0460 0.00%
2019-11-18 0 0.048 0.044 0.048 0.043 0.054 1,454,000 68,750 0.0473 0.048 0.044 0.048 0.043 0.054 1,454,000 0.0473 -7.69%
2019-11-15 0 0.052 0.050 0.052 0.051 0.064 1,172,000 68,030 0.0580 0.052 0.050 0.052 0.051 0.064 1,172,000 0.0580 -10.34%
2019-11-14 0 0.058 0.052 0.058 0.058 0.058 30,000 1,732 0.0577 0.058 0.052 0.058 0.058 0.058 30,000 0.0577 -4.92%
2019-11-13 0 0.061 0.056 0.061 0.060 0.062 1,528,000 94,062 0.0616 0.061 0.056 0.061 0.060 0.062 1,528,000 0.0616 3.39%
2019-11-12 0 0.059 0.050 0.059 0.057 0.060 864,000 51,400 0.0595 0.059 0.050 0.059 0.057 0.060 864,000 0.0595 0.00%
2019-11-11 0 0.059 0.053 0.059 0.059 0.073 2,338,000 146,258 0.0626 0.059 0.053 0.059 0.059 0.073 2,338,000 0.0626 -11.94%
2019-11-08 0 0.067 0.062 0.067 0.055 0.070 4,238,000 259,462 0.0612 0.067 0.062 0.067 0.055 0.070 4,238,000 0.0612 19.64%
2019-11-07 0 0.056 0.049 0.056 0.045 0.056 5,804,000 281,566 0.0485 0.056 0.049 0.056 0.045 0.056 5,804,000 0.0485 19.15%
2019-11-06 0 0.047 0.045 0.049 0.044 0.050 120,000 5,424 0.0452 0.047 0.045 0.049 0.044 0.050 120,000 0.0452 -4.08%
2019-11-05 0 0.049 0.044 0.049 0.044 0.052 898,000 40,350 0.0449 0.049 0.044 0.049 0.044 0.052 898,000 0.0449 8.89%
2019-11-04 0 0.045 0.046 0.048 0.044 0.054 2,334,000 106,988 0.0458 0.045 0.046 0.048 0.044 0.054 2,334,000 0.0458 -11.76%
2019-11-01 0 0.051 0.050 0.051 0.049 0.056 2,172,000 112,252 0.0517 0.051 0.050 0.051 0.049 0.056 2,172,000 0.0517 -5.56%
2019-10-31 0 0.054 0.047 0.056 0.047 0.056 4,318,000 217,280 0.0503 0.054 0.047 0.056 0.047 0.056 4,318,000 0.0503 28.57%
2019-10-30 0 0.042 0.042 0.046 0.042 0.043 648,000 27,660 0.0427 0.042 0.042 0.046 0.042 0.043 648,000 0.0427 0.00%
2019-10-29 0 0.042 0.040 0.045 - - 0 0 - 0.042 0.040 0.045 - - 0 - 0.00%
2019-10-28 0 0.042 0.040 0.042 - - 0 0 - 0.042 0.040 0.042 - - 0 - 0.00%
2019-10-25 0 0.042 0.041 0.042 0.040 0.049 1,202,000 51,688 0.0430 0.042 0.041 0.042 0.040 0.049 1,202,000 0.0430 2.44%
2019-10-24 0 0.041 0.038 0.049 0.041 0.044 796,000 33,002 0.0415 0.041 0.038 0.049 0.041 0.044 796,000 0.0415 -6.82%
2019-10-23 0 0.044 0.039 0.044 0.044 0.047 498,000 22,422 0.0450 0.044 0.039 0.044 0.044 0.047 498,000 0.0450 -2.22%
2019-10-22 0 0.045 0.043 0.045 0.043 0.045 218,000 9,710 0.0445 0.045 0.043 0.045 0.043 0.045 218,000 0.0445 0.00%
2019-10-21 0 0.045 0.043 0.045 0.042 0.050 400,000 18,960 0.0474 0.045 0.043 0.045 0.042 0.050 400,000 0.0474 2.27%
2019-10-18 0 0.044 0.038 0.045 0.040 0.045 1,744,000 72,486 0.0416 0.044 0.038 0.045 0.040 0.045 1,744,000 0.0416 -2.22%
2019-10-17 0 0.045 0.043 0.047 0.045 0.046 54,000 2,480 0.0459 0.045 0.043 0.047 0.045 0.046 54,000 0.0459 -4.26%
2019-10-16 0 0.047 0.047 0.049 - - 0 0 - 0.047 0.047 0.049 - - 0 - 0.00%
2019-10-15 0 0.047 0.046 0.049 0.047 0.049 634,000 29,880 0.0471 0.047 0.046 0.049 0.047 0.049 634,000 0.0471 2.17%
2019-10-14 0 0.046 0.046 0.047 0.046 0.050 970,000 45,038 0.0464 0.046 0.046 0.047 0.046 0.050 970,000 0.0464 -6.12%
2019-10-11 0 0.049 0.048 0.050 0.046 0.053 3,558,000 168,184 0.0473 0.049 0.048 0.050 0.046 0.053 3,558,000 0.0473 -5.77%
2019-10-10 0 0.052 0.048 0.053 0.048 0.054 1,248,000 64,422 0.0516 0.052 0.048 0.053 0.048 0.054 1,248,000 0.0516 -1.89%
2019-10-09 0 0.053 0.050 0.054 0.048 0.055 362,000 18,732 0.0517 0.053 0.050 0.054 0.048 0.055 362,000 0.0517 3.92%
2019-10-08 0 0.051 0.049 0.051 0.048 0.056 3,616,000 183,052 0.0506 0.051 0.049 0.051 0.048 0.056 3,616,000 0.0506 4.08%
2019-10-04 0 0.049 0.047 0.050 0.048 0.052 904,000 43,614 0.0482 0.049 0.047 0.050 0.048 0.052 904,000 0.0482 -7.55%
2019-10-03 0 0.053 0.048 0.054 0.048 0.058 1,012,000 50,372 0.0498 0.053 0.048 0.054 0.048 0.058 1,012,000 0.0498 6.00%
2019-10-02 0 0.050 0.048 0.050 0.048 0.054 1,238,000 62,764 0.0507 0.050 0.048 0.050 0.048 0.054 1,238,000 0.0507 -9.09%
2019-09-30 0 0.055 0.053 0.056 0.050 0.058 1,022,000 55,034 0.0538 0.055 0.053 0.056 0.050 0.058 1,022,000 0.0538 10.00%
2019-09-27 0 0.050 0.050 0.051 0.045 0.054 3,708,000 182,516 0.0492 0.050 0.050 0.051 0.045 0.054 3,708,000 0.0492 0.00%
2019-09-26 0 0.050 0.050 0.051 0.050 0.067 9,772,000 542,456 0.0555 0.050 0.050 0.051 0.050 0.067 9,772,000 0.0555 -26.47%
2019-09-25 0 0.068 0.065 0.068 0.068 0.070 1,742,000 120,174 0.0690 0.068 0.065 0.068 0.068 0.070 1,742,000 0.0690 -5.56%
2019-09-24 0 0.072 0.072 0.073 0.069 0.079 626,000 45,202 0.0722 0.072 0.072 0.073 0.069 0.079 626,000 0.0722 -8.86%
2019-09-23 0 0.079 0.071 0.079 0.066 0.080 324,000 24,864 0.0767 0.079 0.071 0.079 0.066 0.080 324,000 0.0767 1.28%
2019-09-20 0 0.078 0.075 0.078 0.075 0.085 8,516,000 682,900 0.0802 0.078 0.075 0.078 0.075 0.085 8,516,000 0.0802 -1.27%
2019-09-19 0 0.079 0.077 0.079 0.075 0.084 8,640,000 668,738 0.0774 0.079 0.077 0.079 0.075 0.084 8,640,000 0.0774 -1.25%
2019-09-18 0 0.080 0.079 0.080 0.061 0.082 15,806,000 1,103,394 0.0698 0.080 0.079 0.080 0.061 0.082 15,806,000 0.0698 29.03%
2019-09-17 0 0.062 0.061 0.062 0.058 0.073 10,420,000 665,174 0.0638 0.062 0.061 0.062 0.058 0.073 10,420,000 0.0638 -1.59%
2019-09-16 0 0.063 0.062 0.063 0.059 0.073 10,346,000 661,100 0.0639 0.063 0.062 0.063 0.059 0.073 10,346,000 0.0639 -11.27%
2019-09-13 0 0.071 0.068 0.071 0.054 0.084 63,344,000 4,458,480 0.0704 0.071 0.068 0.071 0.054 0.084 63,344,000 0.0704 36.54%
2019-09-12 0 0.052 0.052 0.053 0.040 0.060 12,196,000 598,742 0.0491 0.052 0.052 0.053 0.040 0.060 12,196,000 0.0491 30.00%
2019-09-11 0 0.040 0.038 0.040 0.036 0.042 3,498,000 138,874 0.0397 0.040 0.038 0.040 0.036 0.042 3,498,000 0.0397 11.11%
2019-09-10 0 0.036 0.035 0.036 0.035 0.039 6,248,000 221,566 0.0355 0.036 0.035 0.036 0.035 0.039 6,248,000 0.0355 -7.69%
2019-09-09 0 0.039 0.038 0.039 0.038 0.039 1,092,000 41,552 0.0381 0.039 0.038 0.039 0.038 0.039 1,092,000 0.0381 0.00%
2019-09-06 0 0.039 0.037 0.039 0.037 0.039 1,780,000 66,760 0.0375 0.039 0.037 0.039 0.037 0.039 1,780,000 0.0375 2.63%
2019-09-05 0 0.038 0.037 0.038 0.037 0.040 2,548,000 95,106 0.0373 0.038 0.037 0.038 0.037 0.040 2,548,000 0.0373 -2.56%
2019-09-04 0 0.039 0.038 0.039 0.035 0.042 6,612,000 246,040 0.0372 0.039 0.038 0.039 0.035 0.042 6,612,000 0.0372 -2.50%
2019-09-03 0 0.040 0.039 0.040 0.040 0.044 2,884,000 119,960 0.0416 0.040 0.039 0.040 0.040 0.044 2,884,000 0.0416 -2.44%
2019-09-02 0 0.041 0.040 0.041 0.041 0.043 366,000 15,402 0.0421 0.041 0.040 0.041 0.041 0.043 366,000 0.0421 0.00%
2019-08-30 0 0.041 0.039 0.041 0.037 0.045 2,168,000 85,342 0.0394 0.041 0.039 0.041 0.037 0.045 2,168,000 0.0394 2.50%
2019-08-29 0 0.040 0.037 0.040 0.035 0.041 3,086,000 119,422 0.0387 0.040 0.037 0.040 0.035 0.041 3,086,000 0.0387 5.26%
2019-08-28 0 0.038 0.037 0.038 0.038 0.042 3,764,000 146,584 0.0389 0.038 0.037 0.038 0.038 0.042 3,764,000 0.0389 -11.63%
2019-08-27 0 0.043 0.043 0.047 0.041 0.048 5,148,000 221,780 0.0431 0.043 0.043 0.047 0.041 0.048 5,148,000 0.0431 -10.42%
2019-08-26 0 0.048 0.046 0.048 0.044 0.049 666,000 30,356 0.0456 0.048 0.046 0.048 0.044 0.049 666,000 0.0456 -4.00%
2019-08-23 0 0.050 0.049 0.052 0.048 0.059 5,376,000 283,316 0.0527 0.050 0.049 0.052 0.048 0.059 5,376,000 0.0527 -3.85%
2019-08-22 0 0.052 0.052 0.053 0.048 0.069 28,848,000 1,655,672 0.0574 0.052 0.052 0.053 0.048 0.069 28,848,000 0.0574 26.83%
2019-08-21 0 0.041 0.038 0.041 0.035 0.042 4,216,000 159,086 0.0377 0.041 0.038 0.041 0.035 0.042 4,216,000 0.0377 13.89%
2019-08-20 0 0.036 0.036 0.037 0.033 0.037 3,602,000 124,026 0.0344 0.036 0.036 0.037 0.033 0.037 3,602,000 0.0344 -2.70%
2019-08-19 0 0.037 0.035 0.037 0.031 0.049 45,084,000 1,662,144 0.0369 0.037 0.035 0.037 0.031 0.049 45,084,000 0.0369 -24.49%
2019-08-16 0 0.049 0.047 0.049 0.046 0.057 6,088,000 301,740 0.0496 0.049 0.047 0.049 0.046 0.057 6,088,000 0.0496 -15.52%
2019-08-15 0 0.058 0.056 0.058 0.055 0.068 7,248,000 427,880 0.0590 0.058 0.056 0.058 0.055 0.068 7,248,000 0.0590 -14.71%
2019-08-14 0 0.068 0.067 0.068 0.065 0.086 77,954,000 5,951,352 0.0763 0.068 0.067 0.068 0.065 0.086 77,954,000 0.0763 -12.82%
2019-08-13 0 0.078 0.076 0.078 0.074 0.080 1,554,000 118,714 0.0764 0.078 0.076 0.078 0.074 0.080 1,554,000 0.0764 1.30%
2019-08-12 0 0.077 0.077 0.080 0.077 0.086 1,204,000 100,752 0.0837 0.077 0.077 0.080 0.077 0.086 1,204,000 0.0837 -2.53%
2019-08-09 0 0.079 0.078 0.079 0.075 0.086 976,000 75,150 0.0770 0.079 0.078 0.079 0.075 0.086 976,000 0.0770 0.00%
2019-08-08 0 0.079 0.077 0.079 0.078 0.090 1,624,000 129,478 0.0797 0.079 0.077 0.079 0.078 0.090 1,624,000 0.0797 -8.14%
2019-08-07 0 0.086 0.082 0.086 0.076 0.100 1,382,000 117,856 0.0853 0.086 0.082 0.086 0.076 0.100 1,382,000 0.0853 -4.44%
2019-08-06 0 0.090 0.085 0.090 0.068 0.093 3,024,000 243,580 0.0805 0.090 0.085 0.090 0.068 0.093 3,024,000 0.0805 5.88%
2019-08-05 0 0.085 0.085 0.086 0.062 0.099 2,854,000 233,588 0.0818 0.085 0.085 0.086 0.062 0.099 2,854,000 0.0818 -7.61%
2019-08-02 0 0.092 0.090 0.092 0.090 0.096 6,810,000 623,936 0.0916 0.092 0.090 0.092 0.090 0.096 6,810,000 0.0916 -7.07%
2019-08-01 0 0.099 0.099 0.100 0.097 0.119 11,676,000 1,186,600 0.1016 0.099 0.099 0.100 0.097 0.119 11,676,000 0.1016 -14.66%
2019-07-31 0 0.116 0.115 0.118 0.115 0.149 18,794,000 2,342,754 0.1247 0.116 0.115 0.118 0.115 0.149 18,794,000 0.1247 6.42%
2019-07-30 0 0.109 0.105 0.109 0.096 0.152 101,236,000 13,401,348 0.1324 0.109 0.105 0.109 0.096 0.152 101,236,000 0.1324 -16.15%
2019-07-29 0 0.130 0.125 0.130 0.130 0.175 718,000 102,196 0.1423 0.130 0.125 0.130 0.130 0.175 718,000 0.1423 -1.52%
2019-07-26 0 0.132 0.120 0.132 0.120 0.175 8,680,000 1,318,324 0.1519 0.132 0.120 0.132 0.120 0.175 8,680,000 0.1519 6.45%
2019-07-25 0 0.124 0.118 0.124 0.118 0.127 512,000 61,278 0.1197 0.124 0.118 0.124 0.118 0.127 512,000 0.1197 -6.77%
2019-07-24 0 0.133 0.125 0.133 0.135 0.138 200,000 27,316 0.1366 0.133 0.125 0.133 0.135 0.138 200,000 0.1366 5.56%
2019-07-23 0 0.126 0.122 0.126 0.128 0.150 1,556,000 202,190 0.1299 0.126 0.122 0.126 0.128 0.150 1,556,000 0.1299 -16.00%
2019-07-22 0 0.150 0.121 0.150 - - 0 0 - 0.150 0.121 0.150 - - 0 - -3.23%
2019-07-19 0 0.155 0.154 0.155 0.148 0.156 608,000 92,424 0.1520 0.155 0.154 0.155 0.148 0.156 608,000 0.1520 -2.52%
2019-07-18 0 0.159 0.125 0.159 - - 0 0 - 0.159 0.125 0.159 - - 0 - -2.45%
2019-07-17 0 0.163 0.136 0.163 0.132 0.165 168,000 23,666 0.1409 0.163 0.136 0.163 0.132 0.165 168,000 0.1409 18.12%
2019-07-16 0 0.138 0.138 0.139 0.118 0.139 54,000 6,666 0.1234 0.138 0.138 0.139 0.118 0.139 54,000 0.1234 -1.43%
2019-07-15 0 0.140 0.134 0.140 0.140 0.140 18,000 2,520 0.1400 0.140 0.134 0.140 0.140 0.140 18,000 0.1400 0.00%
2019-07-12 0 0.140 0.139 0.140 0.140 0.165 914,000 141,558 0.1549 0.140 0.139 0.140 0.140 0.165 914,000 0.1549 -9.68%
2019-07-11 0 0.155 0.150 0.155 0.149 0.164 1,120,000 172,538 0.1541 0.155 0.150 0.155 0.149 0.164 1,120,000 0.1541 -4.32%
2019-07-10 0 0.162 0.160 0.162 0.156 0.200 36,070,000 6,747,996 0.1871 0.162 0.160 0.162 0.156 0.200 36,070,000 0.1871 -13.83%
2019-07-09 0 0.188 0.140 0.190 0.132 0.190 246,000 43,672 0.1775 0.188 0.140 0.190 0.132 0.190 246,000 0.1775 -1.05%
2019-07-08 0 0.190 0.182 0.190 0.190 0.202 300,000 59,836 0.1995 0.190 0.182 0.190 0.190 0.202 300,000 0.1995 5.56%
2019-07-05 0 0.180 0.180 0.230 0.155 0.168 592,000 95,000 0.1605 0.180 0.180 0.230 0.155 0.168 592,000 0.1605 11.80%
2019-07-04 0 0.161 0.160 0.162 0.131 0.165 8,000 1,240 0.1550 0.161 0.160 0.162 0.131 0.165 8,000 0.1550 -2.42%
2019-07-03 0 0.165 0.150 0.172 0.165 0.165 180,000 29,700 0.1650 0.165 0.150 0.172 0.165 0.165 180,000 0.1650 -12.70%
2019-07-02 0 0.189 0.132 0.190 - - 0 0 - 0.189 0.132 0.190 - - 0 - 0.00%
2019-06-28 0 0.189 0.130 0.189 - - 0 0 - 0.189 0.130 0.189 - - 0 - 0.00%
2019-06-27 0 0.189 0.126 0.189 - - 0 0 - 0.189 0.126 0.189 - - 0 - -0.53%
2019-06-26 0 0.190 0.123 0.190 0.200 0.200 26,000 5,200 0.2000 0.190 0.123 0.190 0.200 0.200 26,000 0.2000 11.76%
2019-06-25 0 0.170 0.090 0.170 - - 0 0 - 0.170 0.090 0.170 - - 0 - -1.73%
2019-06-24 0 0.173 0.151 0.182 0.173 0.189 148,000 27,332 0.1847 0.173 0.151 0.182 0.173 0.189 148,000 0.1847 2.37%
2019-06-21 0 0.169 0.160 0.169 0.160 0.175 896,000 145,438 0.1623 0.169 0.160 0.169 0.160 0.175 896,000 0.1623 3.05%
2019-06-20 0 0.164 0.150 0.164 0.115 0.185 996,000 165,508 0.1662 0.164 0.150 0.164 0.115 0.185 996,000 0.1662 -2.38%
2019-06-19 0 0.168 0.163 0.168 0.162 0.189 2,016,000 330,850 0.1641 0.168 0.163 0.168 0.162 0.189 2,016,000 0.1641 -10.16%
2019-06-18 0 0.187 0.180 0.188 0.187 0.200 248,000 46,522 0.1876 0.187 0.180 0.188 0.187 0.200 248,000 0.1876 -1.06%
2019-06-17 0 0.189 0.190 0.200 0.189 0.225 662,000 129,972 0.1963 0.189 0.190 0.200 0.189 0.225 662,000 0.1963 2.16%
2019-06-14 0 0.185 0.179 0.186 0.185 0.219 646,000 122,948 0.1903 0.185 0.179 0.186 0.185 0.219 646,000 0.1903 1.65%
2019-06-13 0 0.182 0.182 0.190 0.172 0.220 1,028,000 195,436 0.1901 0.182 0.182 0.190 0.172 0.220 1,028,000 0.1901 -0.55%
2019-06-12 0 0.183 0.171 0.183 0.171 0.229 1,174,000 232,230 0.1978 0.183 0.171 0.183 0.171 0.229 1,174,000 0.1978 -7.58%
2019-06-11 0 0.198 0.194 0.198 0.190 0.239 2,204,000 441,644 0.2004 0.198 0.194 0.198 0.190 0.239 2,204,000 0.2004 -5.71%
2019-06-10 0 0.210 0.190 0.210 0.188 0.230 372,000 72,160 0.1940 0.210 0.190 0.210 0.188 0.230 372,000 0.1940 0.00%
2019-06-06 0 0.210 0.202 0.210 0.200 0.210 122,000 24,640 0.2020 0.210 0.202 0.210 0.200 0.210 122,000 0.2020 3.45%
2019-06-05 0 0.203 0.162 0.205 0.200 0.229 962,000 197,192 0.2050 0.203 0.162 0.205 0.200 0.229 962,000 0.2050 2.01%
2019-06-04 0 0.199 0.178 0.200 0.195 0.199 212,000 41,382 0.1952 0.199 0.178 0.200 0.195 0.199 212,000 0.1952 0.00%
2019-06-03 0 0.199 0.182 0.200 0.199 0.200 1,078,000 215,150 0.1996 0.199 0.182 0.200 0.199 0.200 1,078,000 0.1996 0.00%
2019-05-31 0 0.199 0.199 0.200 0.180 0.199 106,000 19,304 0.1821 0.199 0.199 0.200 0.180 0.199 106,000 0.1821 -0.50%
2019-05-30 0 0.200 0.186 0.200 0.185 0.219 1,290,000 241,102 0.1869 0.200 0.186 0.200 0.185 0.219 1,290,000 0.1869 -4.31%
2019-05-29 0 0.209 0.190 0.209 0.189 0.218 1,362,000 261,420 0.1919 0.209 0.190 0.209 0.189 0.218 1,362,000 0.1919 5.03%
2019-05-28 0 0.199 0.195 0.200 0.199 0.218 284,000 56,798 0.2000 0.199 0.195 0.200 0.199 0.218 284,000 0.2000 -6.57%
2019-05-27 0 0.213 0.213 0.215 0.186 0.203 424,000 79,152 0.1867 0.213 0.213 0.215 0.186 0.203 424,000 0.1867 -1.84%
2019-05-24 0 0.217 0.195 0.217 - - 0 0 - 0.217 0.195 0.217 - - 0 - 0.00%
2019-05-23 0 0.217 0.186 0.217 0.217 0.240 18,000 4,022 0.2234 0.217 0.186 0.217 0.217 0.240 18,000 0.2234 9.60%
2019-05-22 0 0.198 0.190 0.199 0.190 0.199 282,000 55,790 0.1978 0.198 0.190 0.199 0.190 0.199 282,000 0.1978 -3.88%
2019-05-21 0 0.206 0.192 0.210 0.206 0.220 884,000 186,964 0.2115 0.206 0.192 0.210 0.206 0.220 884,000 0.2115 -10.43%
2019-05-20 0 0.230 0.207 0.230 0.230 0.249 8,000 1,878 0.2348 0.230 0.207 0.230 0.230 0.249 8,000 0.2348 -4.17%
2019-05-17 0 0.240 0.220 0.240 0.217 0.244 94,000 20,834 0.2216 0.240 0.220 0.240 0.217 0.244 94,000 0.2216 3.00%
2019-05-16 0 0.233 0.213 0.237 0.233 0.237 118,000 27,958 0.2369 0.233 0.213 0.237 0.233 0.237 118,000 0.2369 -3.72%
2019-05-15 0 0.242 0.210 0.243 0.242 0.243 68,000 16,514 0.2429 0.242 0.210 0.243 0.242 0.243 68,000 0.2429 2.98%
2019-05-14 0 0.235 0.215 0.249 0.230 0.241 64,000 14,850 0.2320 0.235 0.215 0.249 0.230 0.241 64,000 0.2320 -1.26%
2019-05-10 0 0.238 0.215 0.245 0.238 0.249 22,000 5,390 0.2450 0.238 0.215 0.245 0.238 0.249 22,000 0.2450 -2.86%
2019-05-09 0 0.245 0.221 0.245 0.230 0.265 610,000 160,470 0.2631 0.245 0.221 0.245 0.230 0.265 610,000 0.2631 0.00%
2019-05-08 0 0.245 0.245 0.260 0.205 0.239 762,000 161,240 0.2116 0.245 0.245 0.260 0.205 0.239 762,000 0.2116 2.51%
2019-05-07 0 0.239 0.210 0.239 0.217 0.249 234,000 51,566 0.2204 0.239 0.210 0.239 0.217 0.249 234,000 0.2204 8.64%
2019-05-06 0 0.220 0.216 0.250 0.220 0.221 382,000 84,320 0.2207 0.220 0.216 0.250 0.220 0.221 382,000 0.2207 -12.00%
2019-05-03 0 0.250 0.234 0.250 - - 0 0 - 0.250 0.234 0.250 - - 0 - 0.00%
2019-05-02 0 0.250 0.229 0.250 0.249 0.265 302,000 78,728 0.2607 0.250 0.229 0.250 0.249 0.265 302,000 0.2607 -3.85%
2019-04-30 0 0.260 0.255 0.260 0.241 0.260 3,456,000 878,306 0.2541 0.260 0.255 0.260 0.241 0.260 3,456,000 0.2541 5.69%
2019-04-29 0 0.246 0.240 0.246 0.207 0.255 5,326,000 1,275,700 0.2395 0.246 0.240 0.246 0.207 0.255 5,326,000 0.2395 12.33%
2019-04-26 0 0.219 0.209 0.220 0.219 0.225 2,158,000 480,968 0.2229 0.219 0.209 0.220 0.219 0.225 2,158,000 0.2229 -3.52%
2019-04-25 0 0.227 0.203 0.227 0.210 0.229 1,630,000 359,766 0.2207 0.227 0.203 0.227 0.210 0.229 1,630,000 0.2207 -0.44%
2019-04-24 0 0.228 0.218 0.228 0.228 0.245 1,416,000 342,064 0.2416 0.228 0.218 0.228 0.228 0.245 1,416,000 0.2416 -5.00%
2019-04-23 0 0.240 0.230 0.240 0.230 0.255 834,000 197,676 0.2370 0.240 0.230 0.240 0.230 0.255 834,000 0.2370 -5.88%
2019-04-18 0 0.255 0.240 0.255 0.239 0.255 916,000 229,436 0.2505 0.255 0.240 0.255 0.239 0.255 916,000 0.2505 0.00%
2019-04-17 0 0.255 0.250 0.255 0.235 0.260 2,830,000 717,474 0.2535 0.255 0.250 0.255 0.235 0.260 2,830,000 0.2535 0.00%
2019-04-16 0 0.255 0.250 0.255 0.250 0.255 112,000 28,110 0.2510 0.255 0.250 0.255 0.250 0.255 112,000 0.2510 0.00%
2019-04-15 0 0.255 0.250 0.255 0.250 0.255 454,000 114,760 0.2528 0.255 0.250 0.255 0.250 0.255 454,000 0.2528 -1.92%
2019-04-12 0 0.260 0.250 0.260 0.250 0.260 260,000 66,580 0.2561 0.260 0.250 0.260 0.250 0.260 260,000 0.2561 1.96%
2019-04-11 0 0.255 0.250 0.260 0.250 0.260 406,000 103,450 0.2548 0.255 0.250 0.260 0.250 0.260 406,000 0.2548 2.00%
2019-04-10 0 0.250 0.250 0.255 0.250 0.265 992,000 253,580 0.2556 0.250 0.250 0.255 0.250 0.265 992,000 0.2556 -3.85%
2019-04-09 0 0.260 0.250 0.260 0.250 0.260 638,000 164,820 0.2583 0.260 0.250 0.260 0.250 0.260 638,000 0.2583 4.00%
2019-04-08 0 0.250 0.250 0.255 0.245 0.260 1,008,000 253,150 0.2511 0.250 0.250 0.255 0.245 0.260 1,008,000 0.2511 0.00%
2019-04-04 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - -1.96%
2019-04-03 0 0.255 0.250 0.255 0.250 0.265 352,000 88,310 0.2509 0.255 0.250 0.255 0.250 0.265 352,000 0.2509 -1.92%
2019-04-02 0 0.260 0.255 0.260 0.250 0.265 986,000 255,290 0.2589 0.260 0.255 0.260 0.250 0.265 986,000 0.2589 1.96%
2019-04-01 0 0.255 0.250 0.255 0.249 0.265 872,000 222,390 0.2550 0.255 0.250 0.255 0.249 0.265 872,000 0.2550 0.00%
2019-03-29 0 0.255 0.248 0.255 0.237 0.260 396,000 98,890 0.2497 0.255 0.248 0.255 0.237 0.260 396,000 0.2497 2.00%
2019-03-28 0 0.250 0.246 0.250 0.246 0.255 256,000 63,948 0.2498 0.250 0.246 0.250 0.246 0.255 256,000 0.2498 0.00%
2019-03-27 0 0.250 0.238 0.250 0.240 0.250 840,000 208,514 0.2482 0.250 0.238 0.250 0.240 0.250 840,000 0.2482 2.04%
2019-03-26 0 0.245 0.238 0.245 0.245 0.270 766,000 194,040 0.2533 0.245 0.238 0.245 0.245 0.270 766,000 0.2533 2.51%
2019-03-25 0 0.239 0.220 0.240 0.232 0.275 1,416,000 348,248 0.2459 0.239 0.220 0.240 0.232 0.275 1,416,000 0.2459 0.00%
2019-03-22 0 0.239 0.239 0.240 0.235 0.250 618,000 149,862 0.2425 0.239 0.239 0.240 0.235 0.250 618,000 0.2425 -8.08%
2019-03-21 0 0.260 0.255 0.260 0.250 0.260 290,000 73,400 0.2531 0.260 0.255 0.260 0.250 0.260 290,000 0.2531 0.00%
2019-03-20 0 0.260 0.255 0.260 0.260 0.280 560,000 150,850 0.2694 0.260 0.255 0.260 0.260 0.280 560,000 0.2694 -1.89%
2019-03-19 0 0.265 0.250 0.265 0.260 0.270 142,000 37,330 0.2629 0.265 0.250 0.265 0.260 0.270 142,000 0.2629 0.00%
2019-03-18 0 0.265 0.255 0.265 0.255 0.270 94,000 24,980 0.2657 0.265 0.255 0.265 0.255 0.270 94,000 0.2657 3.92%
2019-03-15 0 0.255 0.250 0.255 0.250 0.270 1,122,000 286,430 0.2553 0.255 0.250 0.255 0.250 0.270 1,122,000 0.2553 2.00%
2019-03-14 0 0.250 0.248 0.255 0.248 0.280 1,968,000 515,510 0.2619 0.250 0.248 0.255 0.248 0.280 1,968,000 0.2619 -5.66%
2019-03-13 0 0.265 0.255 0.265 0.255 0.290 854,000 226,670 0.2654 0.265 0.255 0.265 0.255 0.290 854,000 0.2654 -3.64%
2019-03-12 0 0.275 0.275 0.285 0.275 0.300 2,812,000 817,070 0.2906 0.275 0.275 0.285 0.275 0.300 2,812,000 0.2906 -1.79%
2019-03-11 0 0.280 0.275 0.280 0.275 0.295 2,358,000 679,740 0.2883 0.280 0.275 0.280 0.275 0.295 2,358,000 0.2883 3.70%
2019-03-08 0 0.270 0.260 0.270 0.249 0.280 1,672,000 444,578 0.2659 0.270 0.260 0.270 0.249 0.280 1,672,000 0.2659 8.87%
2019-03-07 0 0.248 0.245 0.248 0.244 0.255 968,000 239,430 0.2473 0.248 0.245 0.248 0.244 0.255 968,000 0.2473 1.22%
2019-03-06 0 0.245 0.238 0.245 0.237 0.255 1,144,000 279,586 0.2444 0.245 0.238 0.245 0.237 0.255 1,144,000 0.2444 -1.61%
2019-03-05 0 0.249 0.230 0.249 0.250 0.270 5,544,000 1,413,090 0.2549 0.249 0.230 0.249 0.250 0.270 5,544,000 0.2549 -2.35%
2019-03-04 0 0.255 0.240 0.255 0.250 0.270 1,304,000 326,860 0.2507 0.255 0.240 0.255 0.250 0.270 1,304,000 0.2507 2.00%
2019-03-01 0 0.250 0.250 0.255 0.240 0.280 1,796,000 466,940 0.2600 0.250 0.250 0.255 0.240 0.280 1,796,000 0.2600 -3.85%
2019-02-28 0 0.260 0.255 0.260 0.255 0.300 1,272,000 350,850 0.2758 0.260 0.255 0.260 0.255 0.300 1,272,000 0.2758 -7.14%
2019-02-27 0 0.280 0.265 0.280 0.260 0.300 3,668,000 1,029,620 0.2807 0.280 0.265 0.280 0.260 0.300 3,668,000 0.2807 1.82%
2019-02-26 0 0.275 0.260 0.275 0.248 0.300 8,846,000 2,423,104 0.2739 0.275 0.260 0.275 0.248 0.300 8,846,000 0.2739 1.85%
2019-02-25 0 0.270 0.255 0.270 0.250 0.280 2,582,000 695,730 0.2695 0.270 0.255 0.270 0.250 0.280 2,582,000 0.2695 8.00%
2019-02-22 0 0.250 0.225 0.255 0.220 0.260 3,884,000 933,428 0.2403 0.250 0.225 0.255 0.220 0.260 3,884,000 0.2403 14.16%
2019-02-21 0 0.219 0.208 0.219 0.200 0.220 3,328,000 721,620 0.2168 0.219 0.208 0.219 0.200 0.220 3,328,000 0.2168 1.86%
2019-02-20 0 0.215 0.207 0.215 0.200 0.220 2,474,000 521,522 0.2108 0.215 0.207 0.215 0.200 0.220 2,474,000 0.2108 2.38%
2019-02-19 0 0.210 0.202 0.210 0.210 0.214 1,144,000 242,638 0.2121 0.210 0.202 0.210 0.210 0.214 1,144,000 0.2121 -0.47%
2019-02-18 0 0.211 0.200 0.211 0.188 0.214 2,408,000 496,042 0.2060 0.211 0.200 0.211 0.188 0.214 2,408,000 0.2060 3.43%
2019-02-15 0 0.204 0.190 0.204 0.183 0.204 266,000 50,848 0.1912 0.204 0.190 0.204 0.183 0.204 266,000 0.1912 -1.45%
2019-02-14 0 0.207 0.198 0.207 0.198 0.209 13,924,000 2,814,042 0.2021 0.207 0.198 0.207 0.198 0.209 13,924,000 0.2021 4.02%
2019-02-13 0 0.199 0.186 0.199 0.162 0.205 10,096,000 1,819,848 0.1803 0.199 0.186 0.199 0.162 0.205 10,096,000 0.1803 -4.33%
2019-02-12 0 0.208 0.208 0.211 0.208 0.240 3,242,000 708,210 0.2184 0.208 0.208 0.211 0.208 0.240 3,242,000 0.2184 4.00%
2019-02-11 0 0.200 0.181 0.200 0.140 0.205 7,418,000 1,262,204 0.1702 0.200 0.181 0.200 0.140 0.205 7,418,000 0.1702 28.21%
2019-02-08 0 0.156 0.157 0.164 0.131 0.150 1,206,000 169,708 0.1407 0.156 0.157 0.164 0.131 0.150 1,206,000 0.1407 15.56%
2019-02-04 0 0.135 0.125 0.135 0.135 0.136 208,000 28,138 0.1353 0.135 0.125 0.135 0.135 0.136 208,000 0.1353 -1.46%
2019-02-01 0 0.137 0.125 0.137 0.110 0.137 3,174,000 405,384 0.1277 0.137 0.125 0.137 0.110 0.137 3,174,000 0.1277 24.55%
2019-01-31 0 0.110 0.102 0.110 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2019-01-30 0 0.110 0.109 0.113 0.100 0.115 376,000 40,698 0.1082 0.110 0.109 0.113 0.100 0.115 376,000 0.1082 6.80%
2019-01-29 0 0.103 0.100 0.147 - - 0 0 - 0.103 0.100 0.147 - - 0 - 0.00%
2019-01-28 0 0.103 0.102 0.147 0.098 0.107 42,000 4,226 0.1006 0.103 0.102 0.147 0.098 0.107 42,000 0.1006 0.00%
2019-01-25 0 0.103 0.091 0.103 - - 0 0 - 0.103 0.091 0.103 - - 0 - 0.00%
2019-01-24 0 0.103 0.092 0.103 0.101 0.105 650,000 66,292 0.1020 0.103 0.092 0.103 0.101 0.105 650,000 0.1020 3.00%
2019-01-23 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2019-01-22 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2019-01-21 0 0.100 0.092 0.100 0.100 0.103 242,000 24,362 0.1007 0.100 0.092 0.100 0.100 0.103 242,000 0.1007 0.00%
2019-01-18 0 0.100 0.098 0.100 - - 0 0 - 0.100 0.098 0.100 - - 0 - -8.26%
2019-01-17 0 0.109 0.091 0.109 - - 0 0 - 0.109 0.091 0.109 - - 0 - 0.00%
2019-01-16 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2019-01-15 0 0.109 0.091 0.112 0.104 0.109 6,000 644 0.1073 0.109 0.091 0.112 0.104 0.109 6,000 0.1073 5.83%
2019-01-14 0 0.103 0.085 0.103 0.100 0.103 116,000 11,786 0.1016 0.103 0.085 0.103 0.100 0.103 116,000 0.1016 4.04%
2019-01-11 0 0.099 0.087 0.099 0.097 0.099 266,000 25,944 0.0975 0.099 0.087 0.099 0.097 0.099 266,000 0.0975 0.00%
2019-01-10 0 0.099 0.093 0.100 0.093 0.100 154,000 15,116 0.0982 0.099 0.093 0.100 0.093 0.100 154,000 0.0982 -2.94%
2019-01-09 0 0.102 0.088 0.102 - - 0 0 - 0.102 0.088 0.102 - - 0 - 0.00%
2019-01-08 0 0.102 0.084 0.102 - - 0 0 - 0.102 0.084 0.102 - - 0 - -3.77%
2019-01-07 0 0.106 0.106 0.109 0.092 0.099 82,000 7,558 0.0922 0.106 0.106 0.109 0.092 0.099 82,000 0.0922 4.95%
2019-01-04 0 0.101 0.088 0.101 - - 0 0 - 0.101 0.088 0.101 - - 0 - -1.94%
2019-01-03 0 0.103 0.088 0.105 - - 0 0 - 0.103 0.088 0.105 - - 0 - 0.00%
2019-01-02 0 0.103 0.091 0.104 0.090 0.105 112,000 10,806 0.0965 0.103 0.091 0.104 0.090 0.105 112,000 0.0965 6.19%
2018-12-31 0 0.097 0.077 0.097 - - 0 0 - 0.097 0.077 0.097 - - 0 - 0.00%
2018-12-28 0 0.097 0.091 0.099 0.090 0.099 302,000 28,216 0.0934 0.097 0.091 0.099 0.090 0.099 302,000 0.0934 3.19%
2018-12-27 0 0.094 0.094 0.099 0.094 0.109 50,000 4,788 0.0958 0.094 0.094 0.099 0.094 0.109 50,000 0.0958 0.00%
2018-12-24 0 0.094 0.092 0.107 0.091 0.149 2,050,000 201,488 0.0983 0.094 0.092 0.107 0.091 0.149 2,050,000 0.0983 -12.15%
2018-12-21 0 0.107 0.107 0.110 0.107 0.107 50,000 5,350 0.1070 0.107 0.107 0.110 0.107 0.107 50,000 0.1070 -0.93%
2018-12-20 0 0.108 0.093 0.111 0.108 0.108 200,000 21,600 0.1080 0.108 0.093 0.111 0.108 0.108 200,000 0.1080 -2.70%
2018-12-19 0 0.111 0.102 0.113 - - 0 0 - 0.111 0.102 0.113 - - 0 - 0.00%
2018-12-18 0 0.111 0.103 0.111 0.112 0.112 2,000 224 0.1120 0.111 0.103 0.111 0.112 0.112 2,000 0.1120 -7.50%
2018-12-17 0 0.120 0.113 0.120 - - 0 0 - 0.120 0.113 0.120 - - 0 - -4.00%
2018-12-14 0 0.125 0.104 0.128 0.102 0.125 172,000 20,030 0.1165 0.125 0.104 0.128 0.102 0.125 172,000 0.1165 13.64%
2018-12-13 0 0.110 0.100 0.112 - - 0 0 - 0.110 0.100 0.112 - - 0 - 0.00%
2018-12-12 0 0.110 0.100 0.112 0.110 0.110 100,000 11,000 0.1100 0.110 0.100 0.112 0.110 0.110 100,000 0.1100 -1.79%
2018-12-11 0 0.112 0.112 0.117 0.111 0.112 4,000 446 0.1115 0.112 0.112 0.117 0.111 0.112 4,000 0.1115 -14.50%
2018-12-10 0 0.131 0.112 0.131 0.102 0.132 304,000 32,704 0.1076 0.131 0.112 0.131 0.102 0.132 304,000 0.1076 13.91%
2018-12-07 0 0.115 0.102 0.129 - - 0 0 - 0.115 0.102 0.129 - - 0 - 0.00%
2018-12-06 0 0.115 0.102 0.130 - - 0 0 - 0.115 0.102 0.130 - - 0 - 0.00%
2018-12-05 0 0.115 0.103 0.130 - - 0 0 - 0.115 0.103 0.130 - - 0 - 0.00%
2018-12-04 0 0.115 0.103 0.130 - - 0 0 - 0.115 0.103 0.130 - - 0 - 0.00%
2018-12-03 0 0.115 0.103 0.130 - - 0 0 - 0.115 0.103 0.130 - - 0 - 0.00%
2018-11-30 0 0.115 0.103 0.115 - - 0 0 - 0.115 0.103 0.115 - - 0 - 0.00%
2018-11-29 0 0.115 0.103 0.130 - - 0 0 - 0.115 0.103 0.130 - - 0 - 0.00%
2018-11-28 0 0.115 0.111 0.120 - - 0 0 - 0.115 0.111 0.120 - - 0 - 0.00%
2018-11-27 0 0.115 0.103 0.130 - - 76,000 9,880 0.1300 0.115 0.103 0.130 - - 76,000 0.1300 0.00%
2018-11-26 0 0.115 0.102 0.128 - - 0 0 - 0.115 0.102 0.128 - - 0 - 0.00%
2018-11-23 0 0.115 0.113 0.126 0.112 0.124 956,000 110,370 0.1154 0.115 0.113 0.126 0.112 0.124 956,000 0.1154 -10.16%
2018-11-22 0 0.128 0.122 0.128 0.121 0.129 406,000 50,170 0.1236 0.128 0.122 0.128 0.121 0.129 406,000 0.1236 0.79%
2018-11-21 0 0.127 0.122 0.130 0.120 0.128 104,000 12,510 0.1203 0.127 0.122 0.130 0.120 0.128 104,000 0.1203 -4.51%
2018-11-20 0 0.133 0.103 0.133 - - 0 0 - 0.133 0.103 0.133 - - 0 - 0.00%
2018-11-19 0 0.133 0.117 0.134 - - 0 0 - 0.133 0.117 0.134 - - 0 - 0.00%
2018-11-16 0 0.133 0.103 0.133 0.133 0.133 8,000 1,064 0.1330 0.133 0.103 0.133 0.133 0.133 8,000 0.1330 -1.48%
2018-11-15 0 0.135 0.109 0.135 0.126 0.137 552,000 74,158 0.1343 0.135 0.109 0.135 0.126 0.137 552,000 0.1343 1.50%
2018-11-14 0 0.133 0.118 0.134 0.133 0.135 442,000 59,662 0.1350 0.133 0.118 0.134 0.133 0.135 442,000 0.1350 -1.48%
2018-11-13 0 0.135 0.131 0.135 0.127 0.135 2,450,000 315,336 0.1287 0.135 0.131 0.135 0.127 0.135 2,450,000 0.1287 3.85%
2018-11-12 0 0.130 0.119 0.130 0.130 0.138 2,676,000 367,272 0.1372 0.130 0.119 0.130 0.130 0.138 2,676,000 0.1372 -5.80%
2018-11-09 0 0.138 0.121 0.138 0.117 0.138 2,986,000 359,630 0.1204 0.138 0.121 0.138 0.117 0.138 2,986,000 0.1204 3.76%
2018-11-08 0 0.133 0.133 0.137 0.132 0.140 558,000 73,840 0.1323 0.133 0.133 0.137 0.132 0.140 558,000 0.1323 -0.75%
2018-11-07 0 0.134 0.130 0.137 0.130 0.144 518,000 68,508 0.1323 0.134 0.130 0.137 0.130 0.144 518,000 0.1323 -2.19%
2018-11-06 0 0.137 0.130 0.137 0.129 0.150 1,426,000 188,452 0.1322 0.137 0.130 0.137 0.129 0.150 1,426,000 0.1322 7.87%
2018-11-05 0 0.127 0.126 0.133 0.127 0.148 24,000 3,148 0.1312 0.127 0.126 0.133 0.127 0.148 24,000 0.1312 -4.51%
2018-11-02 0 0.133 0.124 0.133 0.121 0.134 1,670,000 214,924 0.1287 0.133 0.124 0.133 0.121 0.134 1,670,000 0.1287 -2.21%
2018-11-01 0 0.136 0.130 0.136 0.127 0.160 6,820,000 991,764 0.1454 0.136 0.130 0.136 0.127 0.160 6,820,000 0.1454 6.25%
2018-10-31 0 0.128 0.120 0.128 0.113 0.128 786,000 92,022 0.1171 0.128 0.120 0.128 0.113 0.128 786,000 0.1171 -0.78%
2018-10-30 0 0.129 0.118 0.129 0.125 0.129 718,000 91,140 0.1269 0.129 0.118 0.129 0.125 0.129 718,000 0.1269 0.00%
2018-10-29 0 0.129 0.123 0.129 0.130 0.133 1,350,000 179,376 0.1329 0.129 0.123 0.129 0.130 0.133 1,350,000 0.1329 0.78%
2018-10-26 0 0.128 0.122 0.128 0.122 0.128 1,098,000 135,218 0.1231 0.128 0.122 0.128 0.122 0.128 1,098,000 0.1231 -0.78%
2018-10-25 0 0.129 0.125 0.129 0.122 0.135 1,522,000 196,486 0.1291 0.129 0.125 0.129 0.122 0.135 1,522,000 0.1291 1.57%
2018-10-24 0 0.127 0.124 0.127 0.118 0.144 3,728,000 464,614 0.1246 0.127 0.124 0.127 0.118 0.144 3,728,000 0.1246 -14.19%
2018-10-23 0 0.148 0.126 0.148 0.121 0.160 1,682,000 212,280 0.1262 0.148 0.126 0.148 0.121 0.160 1,682,000 0.1262 3.50%
2018-10-22 0 0.143 0.121 0.143 0.124 0.163 314,000 45,868 0.1461 0.143 0.121 0.143 0.124 0.163 314,000 0.1461 6.72%
2018-10-19 0 0.134 0.113 0.134 0.115 0.136 1,130,000 134,006 0.1186 0.134 0.113 0.134 0.115 0.136 1,130,000 0.1186 -2.90%
2018-10-18 0 0.138 0.111 0.138 0.111 0.146 160,000 19,064 0.1192 0.138 0.111 0.138 0.111 0.146 160,000 0.1192 6.15%
2018-10-16 0 0.130 0.118 0.130 0.123 0.150 168,000 21,208 0.1262 0.130 0.118 0.130 0.123 0.150 168,000 0.1262 8.33%
2018-10-15 0 0.120 0.120 0.124 0.108 0.132 808,000 97,798 0.1210 0.120 0.120 0.124 0.108 0.132 808,000 0.1210 -7.69%
2018-10-12 0 0.130 0.117 0.130 0.113 0.137 202,000 24,552 0.1215 0.130 0.117 0.130 0.113 0.137 202,000 0.1215 -2.99%
2018-10-11 0 0.134 0.123 0.134 0.119 0.142 830,000 104,552 0.1260 0.134 0.123 0.134 0.119 0.142 830,000 0.1260 -9.46%
2018-10-10 0 0.148 0.142 0.148 0.139 0.169 4,898,000 711,214 0.1452 0.148 0.142 0.148 0.139 0.169 4,898,000 0.1452 -6.33%
2018-10-09 0 0.158 0.148 0.155 0.133 0.240 23,446,000 4,108,704 0.1752 0.158 0.148 0.155 0.133 0.240 23,446,000 0.1752 31.67%
2018-10-08 0 0.120 0.092 0.120 - - 0 0 - 0.120 0.092 0.120 - - 0 - -0.83%
2018-10-05 0 0.121 0.098 0.121 - - 0 0 - 0.121 0.098 0.121 - - 0 - 0.00%
2018-10-04 0 0.121 0.096 0.121 0.121 0.121 10,000 1,210 0.1210 0.121 0.096 0.121 0.121 0.121 10,000 0.1210 8.04%
2018-10-03 0 0.112 0.112 0.120 0.112 0.112 176,000 19,712 0.1120 0.112 0.112 0.120 0.112 0.112 176,000 0.1120 -1.75%
2018-10-02 0 0.114 0.095 0.114 - - 0 0 - 0.114 0.095 0.114 - - 0 - -8.06%
2018-09-28 0 0.124 0.097 0.124 - - 0 0 - 0.124 0.097 0.124 - - 0 - -1.59%
2018-09-27 0 0.126 0.126 0.128 - - 0 0 - 0.126 0.126 0.128 - - 0 - 8.62%
2018-09-26 0 0.116 0.112 0.116 0.109 0.119 330,000 36,740 0.1113 0.116 0.112 0.116 0.109 0.119 330,000 0.1113 3.57%
2018-09-24 0 0.112 0.111 0.113 0.110 0.113 172,000 19,346 0.1125 0.112 0.111 0.113 0.110 0.113 172,000 0.1125 -11.81%
2018-09-21 0 0.127 0.092 0.127 - - 0 0 - 0.127 0.092 0.127 - - 0 - -0.78%
2018-09-20 0 0.128 0.101 0.128 - - 0 0 - 0.128 0.101 0.128 - - 0 - 0.00%
2018-09-19 0 0.128 0.101 0.128 - - 0 0 - 0.128 0.101 0.128 - - 0 - -0.78%
2018-09-18 0 0.129 0.096 0.129 - - 0 0 - 0.129 0.096 0.129 - - 0 - 0.00%
2018-09-17 0 0.129 0.112 0.129 0.110 0.131 196,000 23,544 0.1201 0.129 0.112 0.129 0.110 0.131 196,000 0.1201 4.03%
2018-09-14 0 0.124 0.108 0.125 0.108 0.124 284,000 30,704 0.1081 0.124 0.108 0.125 0.108 0.124 284,000 0.1081 -0.80%
2018-09-13 0 0.125 0.100 0.125 - - 0 0 - 0.125 0.100 0.125 - - 0 - -2.34%
2018-09-12 0 0.128 0.096 0.128 0.118 0.128 58,000 6,994 0.1206 0.128 0.096 0.128 0.118 0.128 58,000 0.1206 9.40%
2018-09-11 0 0.117 0.098 0.120 - - 0 0 - 0.117 0.098 0.120 - - 0 - 0.00%
2018-09-10 0 0.117 0.117 0.118 0.105 0.124 156,000 18,280 0.1172 0.117 0.117 0.118 0.105 0.124 156,000 0.1172 -2.50%
2018-09-07 0 0.120 0.093 0.122 - - 2,000 218 0.1090 0.120 0.093 0.122 - - 2,000 0.1090 0.00%
2018-09-06 0 0.120 0.098 0.129 - - 0 0 - 0.120 0.098 0.129 - - 0 - 0.00%
2018-09-05 0 0.120 0.110 0.125 0.110 0.122 116,000 13,034 0.1124 0.120 0.110 0.125 0.110 0.122 116,000 0.1124 -4.76%
2018-09-04 0 0.126 0.120 0.126 0.121 0.140 510,000 66,108 0.1296 0.126 0.120 0.126 0.121 0.140 510,000 0.1296 -2.33%
2018-09-03 0 0.129 0.115 0.130 - - 0 0 - 0.129 0.115 0.130 - - 0 - 0.00%
2018-08-31 0 0.129 0.095 0.129 0.130 0.136 1,408,000 184,804 0.1313 0.129 0.095 0.129 0.130 0.136 1,408,000 0.1313 4.88%
2018-08-30 0 0.123 0.115 0.134 0.090 0.124 2,438,000 251,856 0.1033 0.123 0.115 0.134 0.090 0.124 2,438,000 0.1033 -9.56%
2018-08-29 0 0.136 0.136 0.138 - - 0 0 - 0.136 0.136 0.138 - - 0 - 5.43%
2018-08-28 0 0.129 0.129 0.132 0.129 0.129 450,000 58,050 0.1290 0.129 0.129 0.132 0.129 0.129 450,000 0.1290 -3.01%
2018-08-27 0 0.133 0.091 0.133 - - 0 0 - 0.133 0.091 0.133 - - 0 - 0.00%
2018-08-24 0 0.133 0.091 0.134 - - 0 0 - 0.133 0.091 0.134 - - 0 - 0.00%
2018-08-23 0 0.133 0.123 0.133 0.120 0.133 264,000 32,864 0.1245 0.133 0.123 0.133 0.120 0.133 264,000 0.1245 10.83%
2018-08-22 0 0.120 0.109 0.128 0.120 0.128 6,000 736 0.1227 0.120 0.109 0.128 0.120 0.128 6,000 0.1227 -4.00%
2018-08-21 0 0.125 0.091 0.125 - - 0 0 - 0.125 0.091 0.125 - - 0 - 0.00%
2018-08-20 0 0.125 0.091 0.125 - - 500,000 62,500 0.1250 0.125 0.091 0.125 - - 500,000 0.1250 0.00%
2018-08-17 0 0.125 0.120 0.125 0.120 0.125 542,000 67,058 0.1237 0.125 0.120 0.125 0.120 0.125 542,000 0.1237 0.00%
2018-08-16 0 0.125 0.107 0.125 0.125 0.125 8,000 1,000 0.1250 0.125 0.107 0.125 0.125 0.125 8,000 0.1250 0.00%
2018-08-15 0 0.125 0.091 0.125 0.125 0.125 2,000 250 0.1250 0.125 0.091 0.125 0.125 0.125 2,000 0.1250 4.17%
2018-08-14 0 0.120 0.090 0.120 0.110 0.120 604,000 71,878 0.1190 0.120 0.090 0.120 0.110 0.120 604,000 0.1190 2.56%
2018-08-13 0 0.117 0.090 0.117 0.117 0.117 14,000 1,638 0.1170 0.117 0.090 0.117 0.117 0.117 14,000 0.1170 -2.50%
2018-08-10 0 0.120 0.110 0.123 0.120 0.121 518,000 62,378 0.1204 0.120 0.110 0.123 0.120 0.121 518,000 0.1204 -3.23%
2018-08-09 0 0.124 0.120 0.124 0.119 0.160 1,910,000 251,780 0.1318 0.124 0.120 0.124 0.119 0.160 1,910,000 0.1318 -13.89%
2018-08-08 0 0.144 0.106 0.144 0.145 0.145 2,000 290 0.1450 0.144 0.106 0.144 0.145 0.145 2,000 0.1450 4.35%
2018-08-07 0 0.138 0.106 0.138 - - 0 0 - 0.138 0.106 0.138 - - 0 - -0.72%
2018-08-06 0 0.139 0.129 0.139 0.119 0.145 312,000 41,774 0.1339 0.139 0.129 0.139 0.119 0.145 312,000 0.1339 -0.71%
2018-08-03 0 0.140 0.106 0.140 0.145 0.145 12,000 1,740 0.1450 0.140 0.106 0.140 0.145 0.145 12,000 0.1450 -5.41%
2018-08-02 0 0.148 0.145 0.148 - - 0 0 - 0.148 0.145 0.148 - - 0 - -1.99%
2018-08-01 0 0.151 0.121 0.151 - - 0 0 - 0.151 0.121 0.151 - - 0 - -1.31%
2018-07-31 0 0.153 0.123 0.153 0.160 0.165 120,000 19,406 0.1617 0.153 0.123 0.153 0.160 0.165 120,000 0.1617 4.08%
2018-07-30 0 0.147 0.123 0.147 0.147 0.147 6,000 882 0.1470 0.147 0.123 0.147 0.147 0.147 6,000 0.1470 -2.00%
2018-07-27 0 0.150 0.146 0.150 0.145 0.160 4,944,000 754,192 0.1525 0.150 0.146 0.150 0.145 0.160 4,944,000 0.1525 16.28%
2018-07-26 0 0.129 0.107 0.138 0.119 0.139 104,000 12,436 0.1196 0.129 0.107 0.138 0.119 0.139 104,000 0.1196 7.50%
2018-07-25 0 0.120 0.119 0.120 0.119 0.132 1,532,000 187,932 0.1227 0.120 0.119 0.120 0.119 0.132 1,532,000 0.1227 -1.64%
2018-07-24 0 0.122 0.130 0.132 0.122 0.140 968,000 125,966 0.1301 0.122 0.130 0.132 0.122 0.140 968,000 0.1301 -7.58%
2018-07-23 0 0.132 0.122 0.133 0.122 0.135 282,000 35,926 0.1274 0.132 0.122 0.133 0.122 0.135 282,000 0.1274 -2.22%
2018-07-20 0 0.135 0.123 0.130 0.125 0.150 1,086,000 140,854 0.1297 0.135 0.123 0.130 0.125 0.150 1,086,000 0.1297 -3.57%
2018-07-19 0 0.140 0.132 0.150 0.124 0.155 1,004,000 128,360 0.1278 0.140 0.132 0.150 0.124 0.155 1,004,000 0.1278 -9.68%
2018-07-18 0 0.155 0.123 0.165 - - 0 0 - 0.155 0.123 0.165 - - 0 - 0.00%
2018-07-17 0 0.155 0.121 0.155 0.159 0.160 14,000 2,228 0.1591 0.155 0.121 0.155 0.159 0.160 14,000 0.1591 10.71%
2018-07-16 0 0.140 0.125 0.145 0.123 0.149 244,000 31,878 0.1306 0.140 0.125 0.145 0.123 0.149 244,000 0.1306 -11.95%
2018-07-13 0 0.159 0.140 0.159 0.165 0.180 1,238,000 222,690 0.1799 0.159 0.140 0.159 0.165 0.180 1,238,000 0.1799 -0.63%
2018-07-12 0 0.160 0.147 0.160 0.153 0.167 1,576,000 254,996 0.1618 0.160 0.147 0.160 0.153 0.167 1,576,000 0.1618 3.90%
2018-07-11 0 0.154 0.140 0.154 0.121 0.154 20,000 2,842 0.1421 0.154 0.140 0.154 0.121 0.154 20,000 0.1421 0.00%
2018-07-10 0 0.154 0.150 0.155 0.135 0.154 72,000 9,796 0.1361 0.154 0.150 0.155 0.135 0.154 72,000 0.1361 4.05%
2018-07-09 0 0.148 0.135 0.152 0.118 0.154 4,744,000 667,582 0.1407 0.148 0.135 0.152 0.118 0.154 4,744,000 0.1407 4.23%
2018-07-06 0 0.142 0.142 0.148 0.135 0.155 482,000 68,060 0.1412 0.142 0.142 0.148 0.135 0.155 482,000 0.1412 -10.69%
2018-07-05 0 0.159 0.145 0.159 - - 0 0 - 0.159 0.145 0.159 - - 0 - -0.63%
2018-07-04 0 0.160 0.145 0.160 0.168 0.168 2,000 336 0.1680 0.160 0.145 0.160 0.168 0.168 2,000 0.1680 -4.76%
2018-07-03 0 0.168 0.168 0.170 0.164 0.173 172,000 28,816 0.1675 0.168 0.168 0.170 0.164 0.173 172,000 0.1675 8.39%
2018-06-29 0 0.155 0.145 0.166 0.172 0.172 10,000 1,720 0.1720 0.155 0.145 0.166 0.172 0.172 10,000 0.1720 0.00%
2018-06-28 0 0.155 0.141 0.155 0.160 0.160 2,000 320 0.1600 0.155 0.141 0.155 0.160 0.160 2,000 0.1600 3.33%
2018-06-27 0 0.150 0.150 0.161 0.150 0.163 188,000 28,720 0.1528 0.150 0.150 0.161 0.150 0.163 188,000 0.1528 -8.54%
2018-06-26 0 0.164 0.150 0.164 - - 0 0 - 0.164 0.150 0.164 - - 0 - -0.61%
2018-06-25 0 0.165 0.150 0.165 - - 0 0 - 0.165 0.150 0.165 - - 0 - 0.00%
2018-06-22 0 0.165 0.150 0.165 - - 0 0 - 0.165 0.150 0.165 - - 0 - -2.37%
2018-06-21 0 0.169 0.160 0.170 0.149 0.175 146,000 22,758 0.1559 0.169 0.160 0.170 0.149 0.175 146,000 0.1559 -5.06%
2018-06-20 0 0.178 0.141 0.178 - - 0 0 - 0.178 0.141 0.178 - - 0 - 0.00%
2018-06-19 0 0.178 0.149 0.178 - - 0 0 - 0.178 0.149 0.178 - - 0 - -0.56%
2018-06-15 0 0.179 0.153 0.179 - - 0 0 - 0.179 0.153 0.179 - - 0 - -1.10%
2018-06-14 0 0.181 0.159 0.181 - - 0 0 - 0.181 0.159 0.181 - - 0 - 0.00%
2018-06-13 0 0.181 0.151 0.181 0.185 0.185 456,000 84,360 0.1850 0.181 0.151 0.181 0.185 0.185 456,000 0.1850 0.56%
2018-06-12 0 0.180 0.148 0.185 - - 0 0 - 0.180 0.148 0.185 - - 0 - 0.00%
2018-06-11 0 0.180 0.151 0.180 - - 0 0 - 0.180 0.151 0.180 - - 0 - 0.00%
2018-06-08 0 0.180 0.152 0.180 0.180 0.180 250,000 45,000 0.1800 0.180 0.152 0.180 0.180 0.180 250,000 0.1800 0.00%
2018-06-07 0 0.180 0.165 0.180 0.170 0.184 36,000 6,196 0.1721 0.180 0.165 0.180 0.170 0.184 36,000 0.1721 2.86%
2018-06-06 0 0.175 0.158 0.178 0.158 0.190 508,000 82,938 0.1633 0.175 0.158 0.178 0.158 0.190 508,000 0.1633 8.02%
2018-06-05 0 0.162 0.145 0.162 0.150 0.162 1,046,000 161,474 0.1544 0.162 0.145 0.162 0.150 0.162 1,046,000 0.1544 8.00%
2018-06-04 0 0.150 0.145 0.150 0.145 0.150 574,000 86,040 0.1499 0.150 0.145 0.150 0.145 0.150 574,000 0.1499 0.00%
2018-06-01 0 0.150 0.146 0.150 0.148 0.150 190,000 28,270 0.1488 0.150 0.146 0.150 0.148 0.150 190,000 0.1488 0.00%
2018-05-31 0 0.150 0.150 0.153 0.148 0.158 210,000 32,442 0.1545 0.150 0.150 0.153 0.148 0.158 210,000 0.1545 -1.96%
2018-05-30 0 0.153 0.148 0.153 0.145 0.166 1,582,000 251,740 0.1591 0.153 0.148 0.153 0.145 0.166 1,582,000 0.1591 -1.92%
2018-05-29 0 0.156 0.156 0.159 0.156 0.179 12,944,000 2,194,550 0.1695 0.156 0.156 0.159 0.156 0.179 12,944,000 0.1695 -10.86%
2018-05-28 0 0.175 0.172 0.175 0.171 0.176 1,892,000 330,694 0.1748 0.175 0.172 0.175 0.171 0.176 1,892,000 0.1748 2.94%
2018-05-25 0 0.170 0.165 0.170 0.160 0.198 2,700,000 463,348 0.1716 0.170 0.165 0.170 0.160 0.198 2,700,000 0.1716 -1.16%
2018-05-24 0 0.172 0.166 0.172 0.164 0.178 4,930,000 823,558 0.1671 0.172 0.166 0.172 0.164 0.178 4,930,000 0.1671 -4.44%
2018-05-23 0 0.180 0.176 0.180 0.178 0.185 194,000 34,976 0.1803 0.180 0.176 0.180 0.178 0.185 194,000 0.1803 -3.74%
2018-05-21 0 0.187 0.181 0.187 0.182 0.195 304,000 55,366 0.1821 0.187 0.181 0.187 0.182 0.195 304,000 0.1821 -0.53%
2018-05-18 0 0.188 0.188 0.190 0.184 0.184 150,000 27,600 0.1840 0.188 0.188 0.190 0.184 0.184 150,000 0.1840 -3.59%
2018-05-17 0 0.195 0.188 0.195 0.184 0.200 3,534,000 676,020 0.1913 0.195 0.188 0.195 0.184 0.200 3,534,000 0.1913 -0.51%
2018-05-16 0 0.196 0.190 0.200 0.183 0.196 1,688,000 316,486 0.1875 0.196 0.190 0.200 0.183 0.196 1,688,000 0.1875 -3.45%
2018-05-15 0 0.203 0.203 0.218 0.178 0.203 1,038,000 205,674 0.1981 0.203 0.203 0.218 0.178 0.203 1,038,000 0.1981 -4.25%
2018-05-14 0 0.212 0.204 0.218 0.212 0.220 80,000 17,040 0.2130 0.212 0.204 0.218 0.212 0.220 80,000 0.2130 0.00%
2018-05-11 0 0.212 0.212 0.219 0.211 0.220 472,000 103,150 0.2185 0.212 0.212 0.219 0.211 0.220 472,000 0.2185 -11.67%
2018-05-10 0 0.240 0.213 0.240 - - 0 0 - 0.240 0.213 0.240 - - 0 - 0.00%
2018-05-09 0 0.240 0.214 0.240 - - 0 0 - 0.240 0.214 0.240 - - 0 - 0.00%
2018-05-08 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2018-05-07 0 0.240 0.216 0.240 - - 0 0 - 0.240 0.216 0.240 - - 0 - -1.64%
2018-05-04 0 0.244 0.218 0.244 0.244 0.246 124,000 30,380 0.2450 0.244 0.218 0.244 0.244 0.246 124,000 0.2450 6.09%
2018-05-03 0 0.230 0.221 0.230 0.220 0.240 4,258,000 999,318 0.2347 0.230 0.221 0.230 0.220 0.240 4,258,000 0.2347 1.32%
2018-05-02 0 0.227 0.220 0.227 0.202 0.228 3,830,000 806,512 0.2106 0.227 0.220 0.227 0.202 0.228 3,830,000 0.2106 -1.30%
2018-04-30 0 0.230 0.218 0.230 - - 0 0 - 0.230 0.218 0.230 - - 0 - 0.00%
2018-04-27 0 0.230 0.215 0.250 - - 0 0 - 0.230 0.215 0.250 - - 0 - 0.00%
2018-04-26 0 0.230 0.215 0.230 - - 0 0 - 0.230 0.215 0.230 - - 0 - 0.00%
2018-04-25 0 0.230 0.211 0.230 - - 0 0 - 0.230 0.211 0.230 - - 0 - 0.00%
2018-04-24 0 0.230 0.211 0.230 0.230 0.230 20,000 4,600 0.2300 0.230 0.211 0.230 0.230 0.230 20,000 0.2300 0.00%
2018-04-23 0 0.230 0.211 0.230 - - 0 0 - 0.230 0.211 0.230 - - 0 - -0.86%
2018-04-20 0 0.232 0.220 0.232 0.232 0.233 6,000 1,394 0.2323 0.232 0.220 0.232 0.232 0.233 6,000 0.2323 -0.43%
2018-04-19 0 0.233 0.220 0.233 0.233 0.236 344,000 80,964 0.2354 0.233 0.220 0.233 0.233 0.236 344,000 0.2354 0.00%
2018-04-18 0 0.233 0.233 0.244 0.232 0.245 630,000 147,324 0.2338 0.233 0.233 0.244 0.232 0.245 630,000 0.2338 -4.90%
2018-04-17 0 0.245 0.245 0.247 0.238 0.248 1,032,000 251,820 0.2440 0.245 0.245 0.247 0.238 0.248 1,032,000 0.2440 -1.61%
2018-04-16 0 0.249 0.241 0.249 0.249 0.250 150,000 37,480 0.2499 0.249 0.241 0.249 0.249 0.250 150,000 0.2499 -0.40%
2018-04-13 0 0.250 0.245 0.250 0.250 0.250 390,000 97,500 0.2500 0.250 0.245 0.250 0.250 0.250 390,000 0.2500 -1.96%
2018-04-12 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2018-04-11 0 0.255 0.250 0.260 0.255 0.255 100,000 25,500 0.2550 0.255 0.250 0.260 0.255 0.255 100,000 0.2550 0.00%
2018-04-10 0 0.255 0.250 0.255 0.250 0.260 692,000 177,420 0.2564 0.255 0.250 0.255 0.250 0.260 692,000 0.2564 -1.92%
2018-04-09 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - -1.89%
2018-04-06 0 0.265 0.255 0.265 0.265 0.265 110,000 29,150 0.2650 0.265 0.255 0.265 0.265 0.265 110,000 0.2650 0.00%
2018-04-04 0 0.265 0.260 0.265 0.250 0.270 1,484,000 386,080 0.2602 0.265 0.260 0.265 0.250 0.270 1,484,000 0.2602 -1.85%
2018-04-03 0 0.270 0.265 0.270 0.265 0.270 1,316,000 352,620 0.2679 0.270 0.265 0.270 0.265 0.270 1,316,000 0.2679 -3.57%
2018-03-29 0 0.280 0.275 0.280 0.265 0.280 1,208,000 328,640 0.2721 0.280 0.275 0.280 0.265 0.280 1,208,000 0.2721 0.00%
2018-03-28 0 0.280 0.265 0.280 0.255 0.280 1,896,000 511,160 0.2696 0.280 0.265 0.280 0.255 0.280 1,896,000 0.2696 0.00%
2018-03-27 0 0.280 0.270 0.280 0.275 0.280 5,230,000 1,442,950 0.2759 0.280 0.270 0.280 0.275 0.280 5,230,000 0.2759 -1.75%
2018-03-26 0 0.285 0.275 0.285 0.275 0.290 2,770,000 772,540 0.2789 0.285 0.275 0.285 0.275 0.290 2,770,000 0.2789 0.00%
2018-03-23 0 0.285 0.275 0.285 0.275 0.285 1,610,000 446,620 0.2774 0.285 0.275 0.285 0.275 0.285 1,610,000 0.2774 0.00%
2018-03-22 0 0.285 0.275 0.285 0.275 0.285 1,078,000 299,790 0.2781 0.285 0.275 0.285 0.275 0.285 1,078,000 0.2781 0.00%
2018-03-21 0 0.285 0.275 0.285 0.275 0.285 2,102,000 586,220 0.2789 0.285 0.275 0.285 0.275 0.285 2,102,000 0.2789 0.00%
2018-03-20 0 0.285 0.275 0.285 0.275 0.290 3,054,000 860,770 0.2819 0.285 0.275 0.285 0.275 0.290 3,054,000 0.2819 -3.39%
2018-03-19 0 0.295 0.280 0.295 0.280 0.300 3,430,000 974,370 0.2841 0.295 0.280 0.295 0.280 0.300 3,430,000 0.2841 3.51%
2018-03-16 0 0.285 0.275 0.290 0.275 0.290 1,032,000 288,570 0.2796 0.285 0.275 0.290 0.275 0.290 1,032,000 0.2796 -1.72%
2018-03-15 0 0.290 0.280 0.290 0.275 0.290 1,230,000 342,950 0.2788 0.290 0.280 0.290 0.275 0.290 1,230,000 0.2788 0.00%
2018-03-14 0 0.290 0.280 0.290 0.275 0.290 598,000 167,720 0.2805 0.290 0.280 0.290 0.275 0.290 598,000 0.2805 0.00%
2018-03-13 0 0.290 0.275 0.290 0.275 0.290 1,384,000 386,990 0.2796 0.290 0.275 0.290 0.275 0.290 1,384,000 0.2796 0.00%
2018-03-12 0 0.290 0.280 0.290 0.275 0.295 2,388,000 675,860 0.2830 0.290 0.280 0.290 0.275 0.295 2,388,000 0.2830 -1.69%
2018-03-09 0 0.295 0.280 0.295 0.280 0.295 748,000 211,430 0.2827 0.295 0.280 0.295 0.280 0.295 748,000 0.2827 0.00%
2018-03-08 0 0.295 0.295 0.305 0.290 0.315 1,050,000 313,460 0.2985 0.295 0.295 0.305 0.290 0.315 1,050,000 0.2985 1.72%
2018-03-07 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - -1.69%
2018-03-06 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2018-03-05 0 0.295 0.285 0.295 0.285 0.295 50,000 14,350 0.2870 0.295 0.285 0.295 0.285 0.295 50,000 0.2870 1.72%
2018-03-02 0 0.290 0.285 0.290 0.285 0.290 788,000 225,550 0.2862 0.290 0.285 0.290 0.285 0.290 788,000 0.2862 -3.33%
2018-03-01 0 0.300 0.285 0.300 0.300 0.300 202,000 60,600 0.3000 0.300 0.285 0.300 0.300 0.300 202,000 0.3000 0.00%
2018-02-28 0 0.300 0.290 0.300 0.290 0.310 104,000 30,500 0.2933 0.300 0.290 0.300 0.290 0.310 104,000 0.2933 0.00%
2018-02-27 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2018-02-26 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - -3.23%
2018-02-23 0 0.310 0.295 0.310 0.290 0.310 332,000 99,420 0.2995 0.310 0.295 0.310 0.290 0.310 332,000 0.2995 0.00%
2018-02-22 0 0.310 0.290 0.310 0.285 0.310 26,000 7,850 0.3019 0.310 0.290 0.310 0.285 0.310 26,000 0.3019 0.00%
2018-02-21 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - -1.59%
2018-02-20 0 0.315 0.285 0.315 0.310 0.315 300,000 93,200 0.3107 0.315 0.285 0.315 0.310 0.315 300,000 0.3107 0.00%
2018-02-15 0 0.315 0.285 0.315 - - 0 0 - 0.315 0.285 0.315 - - 0 - 0.00%
2018-02-14 0 0.315 0.285 0.315 0.300 0.320 782,000 237,560 0.3038 0.315 0.285 0.315 0.300 0.320 782,000 0.3038 6.78%
2018-02-13 0 0.295 0.285 0.300 0.280 0.300 542,000 156,100 0.2880 0.295 0.285 0.300 0.280 0.300 542,000 0.2880 -1.67%
2018-02-12 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2018-02-09 0 0.300 0.280 0.300 0.290 0.315 248,000 73,600 0.2968 0.300 0.280 0.300 0.290 0.315 248,000 0.2968 7.14%
2018-02-08 0 0.280 0.280 0.290 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 0.290 0.280 0.280 10,000 0.2800 -3.45%
2018-02-07 0 0.290 0.290 0.300 0.280 0.300 518,000 148,440 0.2866 0.290 0.290 0.300 0.280 0.300 518,000 0.2866 -3.33%
2018-02-06 0 0.300 0.270 0.300 0.265 0.300 1,162,000 346,880 0.2985 0.300 0.270 0.300 0.265 0.300 1,162,000 0.2985 1.69%
2018-02-05 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2018-02-02 0 0.295 0.280 0.300 0.295 0.295 400,000 118,000 0.2950 0.295 0.280 0.300 0.295 0.295 400,000 0.2950 0.00%
2018-02-01 0 0.295 0.295 0.300 0.295 0.295 426,000 125,670 0.2950 0.295 0.295 0.300 0.295 0.295 426,000 0.2950 0.00%
2018-01-31 0 0.295 0.285 0.295 0.295 0.295 200,000 59,000 0.2950 0.295 0.285 0.295 0.295 0.295 200,000 0.2950 -1.67%
2018-01-30 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2018-01-29 0 0.300 0.285 0.300 0.285 0.300 680,000 194,890 0.2866 0.300 0.285 0.300 0.285 0.300 680,000 0.2866 0.00%
2018-01-26 0 0.300 0.300 0.305 0.300 0.305 208,000 63,310 0.3044 0.300 0.300 0.305 0.300 0.305 208,000 0.3044 0.00%
2018-01-25 0 0.300 0.290 0.300 0.290 0.315 322,000 96,450 0.2995 0.300 0.290 0.300 0.290 0.315 322,000 0.2995 1.69%
2018-01-24 0 0.295 0.295 0.300 0.290 0.295 180,000 52,400 0.2911 0.295 0.295 0.300 0.290 0.295 180,000 0.2911 -1.67%
2018-01-23 0 0.300 0.300 0.305 0.300 0.305 426,000 129,800 0.3047 0.300 0.300 0.305 0.300 0.305 426,000 0.3047 1.69%
2018-01-22 0 0.295 0.290 0.300 0.290 0.300 1,330,000 390,320 0.2935 0.295 0.290 0.300 0.290 0.300 1,330,000 0.2935 -1.67%
2018-01-19 0 0.300 0.285 0.300 0.285 0.310 2,050,000 593,170 0.2894 0.300 0.285 0.300 0.285 0.310 2,050,000 0.2894 0.00%
2018-01-18 0 0.300 0.295 0.300 0.295 0.300 3,342,000 1,003,410 0.3002 0.300 0.295 0.300 0.295 0.300 3,342,000 0.3002 -3.23%
2018-01-17 0 0.310 0.295 0.310 0.300 0.310 616,000 186,920 0.3034 0.310 0.295 0.310 0.300 0.310 616,000 0.3034 0.00%
2018-01-16 0 0.310 0.300 0.310 0.310 0.310 20,000 6,200 0.3100 0.310 0.300 0.310 0.310 0.310 20,000 0.3100 0.00%
2018-01-15 0 0.310 0.295 0.310 0.295 0.310 700,000 211,030 0.3015 0.310 0.295 0.310 0.295 0.310 700,000 0.3015 0.00%
2018-01-12 0 0.310 0.290 0.310 0.310 0.310 10,000 3,100 0.3100 0.310 0.290 0.310 0.310 0.310 10,000 0.3100 1.64%
2018-01-11 0 0.305 0.295 0.305 0.290 0.305 29,588,000 8,876,280 0.3000 0.305 0.295 0.305 0.290 0.305 29,588,000 0.3000 1.67%
2018-01-10 0 0.300 0.300 0.305 0.280 0.305 6,432,000 1,899,450 0.2953 0.300 0.300 0.305 0.280 0.305 6,432,000 0.2953 1.69%
2018-01-09 0 0.295 0.285 0.295 0.280 0.300 1,706,000 492,830 0.2889 0.295 0.285 0.295 0.280 0.300 1,706,000 0.2889 -1.67%
2018-01-08 0 0.300 0.300 0.305 0.290 0.310 1,100,000 329,700 0.2997 0.300 0.300 0.305 0.290 0.310 1,100,000 0.2997 1.69%
2018-01-05 0 0.295 0.295 0.300 0.295 0.295 2,000 590 0.2950 0.295 0.295 0.300 0.295 0.295 2,000 0.2950 0.00%
2018-01-04 0 0.295 0.295 0.300 0.295 0.300 922,000 272,050 0.2951 0.295 0.295 0.300 0.295 0.300 922,000 0.2951 -1.67%
2018-01-03 0 0.300 0.300 0.310 0.290 0.305 2,148,000 637,980 0.2970 0.300 0.300 0.310 0.290 0.305 2,148,000 0.2970 1.69%
2018-01-02 0 0.295 0.290 0.300 0.295 0.310 768,000 229,600 0.2990 0.295 0.290 0.300 0.295 0.310 768,000 0.2990 -4.84%
2017-12-29 0 0.310 0.305 0.310 0.315 0.330 3,062,000 995,770 0.3252 0.310 0.305 0.310 0.315 0.330 3,062,000 0.3252 -1.59%
2017-12-28 0 0.315 0.305 0.315 0.305 0.325 912,000 285,350 0.3129 0.315 0.305 0.315 0.305 0.325 912,000 0.3129 3.28%
2017-12-27 0 0.305 0.305 0.315 0.305 0.305 246,000 75,030 0.3050 0.305 0.305 0.315 0.305 0.305 246,000 0.3050 0.00%
2017-12-22 0 0.305 0.300 0.310 0.300 0.305 48,000 14,630 0.3048 0.305 0.300 0.310 0.300 0.305 48,000 0.3048 -3.17%
2017-12-21 0 0.315 0.300 0.315 0.290 0.315 4,034,000 1,180,560 0.2927 0.315 0.300 0.315 0.290 0.315 4,034,000 0.2927 0.00%
2017-12-20 0 0.315 0.310 0.315 0.310 0.325 2,310,000 736,150 0.3187 0.315 0.310 0.315 0.310 0.325 2,310,000 0.3187 1.61%
2017-12-19 0 0.310 0.305 0.310 0.300 0.310 2,240,000 678,650 0.3030 0.310 0.305 0.310 0.300 0.310 2,240,000 0.3030 3.33%
2017-12-18 0 0.300 0.290 0.300 0.290 0.310 998,000 303,700 0.3043 0.300 0.290 0.300 0.290 0.310 998,000 0.3043 -3.23%
2017-12-15 0 0.310 0.300 0.310 0.240 0.320 45,004,000 12,005,440 0.2668 0.310 0.300 0.310 0.240 0.320 45,004,000 0.2668 -1.59%
2017-12-14 0 0.315 0.310 0.320 - - 0 0 - 0.315 0.310 0.320 - - 0 - 0.00%
2017-12-13 0 0.315 0.305 0.330 - - 0 0 - 0.315 0.305 0.330 - - 0 - 0.00%
2017-12-12 0 0.315 0.305 0.320 0.315 0.315 650,000 204,750 0.3150 0.315 0.305 0.320 0.315 0.315 650,000 0.3150 -4.55%
2017-12-11 0 0.330 0.305 0.330 0.330 0.330 900,000 297,000 0.3300 0.330 0.305 0.330 0.330 0.330 900,000 0.3300 6.45%
2017-12-08 0 0.310 0.300 0.310 0.305 0.320 2,100,000 652,520 0.3107 0.310 0.300 0.310 0.305 0.320 2,100,000 0.3107 -1.59%
2017-12-07 0 0.315 0.315 0.320 0.310 0.325 1,480,000 465,800 0.3147 0.315 0.315 0.320 0.310 0.325 1,480,000 0.3147 1.61%
2017-12-06 0 0.310 0.310 0.325 0.310 0.310 388,000 120,280 0.3100 0.310 0.310 0.325 0.310 0.310 388,000 0.3100 0.00%
2017-12-05 0 0.310 0.310 0.320 0.310 0.310 44,000 13,640 0.3100 0.310 0.310 0.320 0.310 0.310 44,000 0.3100 -7.46%
2017-12-04 0 0.335 0.310 0.335 0.320 0.345 144,000 46,170 0.3206 0.335 0.310 0.335 0.320 0.345 144,000 0.3206 4.69%
2017-12-01 0 0.320 0.315 0.330 0.320 0.320 88,000 28,160 0.3200 0.320 0.315 0.330 0.320 0.320 88,000 0.3200 -3.03%
2017-11-30 0 0.330 0.310 0.330 0.310 0.330 24,000 7,480 0.3117 0.330 0.310 0.330 0.310 0.330 24,000 0.3117 3.13%
2017-11-29 0 0.320 0.305 0.330 0.310 0.320 302,000 95,930 0.3176 0.320 0.305 0.330 0.310 0.320 302,000 0.3176 3.23%
2017-11-28 0 0.310 0.310 0.330 0.310 0.310 20,000 6,200 0.3100 0.310 0.310 0.330 0.310 0.310 20,000 0.3100 0.00%
2017-11-27 0 0.310 0.310 0.330 0.310 0.315 84,000 26,340 0.3136 0.310 0.310 0.330 0.310 0.315 84,000 0.3136 -1.59%
2017-11-24 0 0.315 0.310 0.325 0.315 0.340 2,002,000 630,680 0.3150 0.315 0.310 0.325 0.315 0.340 2,002,000 0.3150 -4.55%
2017-11-23 0 0.330 0.320 0.330 0.330 0.350 328,000 108,480 0.3307 0.330 0.320 0.330 0.330 0.350 328,000 0.3307 4.76%
2017-11-22 0 0.315 0.315 0.325 0.315 0.330 1,428,000 463,070 0.3243 0.315 0.315 0.325 0.315 0.330 1,428,000 0.3243 0.00%
2017-11-21 0 0.315 0.315 0.325 0.315 0.325 194,000 61,410 0.3165 0.315 0.315 0.325 0.315 0.325 194,000 0.3165 -1.56%
2017-11-20 0 0.320 0.315 0.320 0.320 0.320 4,410,000 1,411,200 0.3200 0.320 0.315 0.320 0.320 0.320 4,410,000 0.3200 0.00%
2017-11-17 0 0.320 0.320 0.325 0.305 0.330 1,016,000 319,060 0.3140 0.320 0.320 0.325 0.305 0.330 1,016,000 0.3140 3.23%
2017-11-16 0 0.310 0.310 0.315 0.305 0.315 580,000 177,650 0.3063 0.310 0.310 0.315 0.305 0.315 580,000 0.3063 -1.59%
2017-11-15 0 0.315 0.305 0.315 0.315 0.325 1,504,000 485,260 0.3226 0.315 0.305 0.315 0.315 0.325 1,504,000 0.3226 6.78%
2017-11-14 0 0.295 0.295 0.310 0.295 0.315 2,494,000 760,220 0.3048 0.295 0.295 0.310 0.295 0.315 2,494,000 0.3048 -4.84%
2017-11-13 0 0.310 0.310 0.325 0.310 0.325 110,000 34,170 0.3106 0.310 0.310 0.325 0.310 0.325 110,000 0.3106 -4.62%
2017-11-10 0 0.325 0.315 0.325 0.310 0.330 22,000 6,860 0.3118 0.325 0.315 0.325 0.310 0.330 22,000 0.3118 4.84%
2017-11-09 0 0.310 0.310 0.325 0.310 0.325 180,000 56,320 0.3129 0.310 0.310 0.325 0.310 0.325 180,000 0.3129 -7.46%
2017-11-08 0 0.335 0.305 0.335 - - 0 0 - 0.335 0.305 0.335 - - 0 - 0.00%
2017-11-07 0 0.335 0.310 0.335 0.330 0.340 786,000 265,680 0.3380 0.335 0.310 0.335 0.330 0.340 786,000 0.3380 0.00%
2017-11-06 0 0.335 0.330 0.335 0.335 0.350 3,046,000 1,051,160 0.3451 0.335 0.330 0.335 0.335 0.350 3,046,000 0.3451 1.52%
2017-11-03 0 0.330 0.320 0.330 0.330 0.335 678,000 225,840 0.3331 0.330 0.320 0.330 0.330 0.335 678,000 0.3331 0.00%
2017-11-02 0 0.330 0.315 0.330 0.300 0.335 2,580,000 833,260 0.3230 0.330 0.315 0.330 0.300 0.335 2,580,000 0.3230 6.45%
2017-11-01 0 0.310 0.310 0.320 0.295 0.310 870,000 266,990 0.3069 0.310 0.310 0.320 0.295 0.310 870,000 0.3069 1.64%
2017-10-31 0 0.305 0.305 0.310 0.305 0.310 72,000 22,170 0.3079 0.305 0.305 0.310 0.305 0.310 72,000 0.3079 1.67%
2017-10-30 0 0.300 0.300 0.305 0.300 0.305 464,000 141,080 0.3041 0.300 0.300 0.305 0.300 0.305 464,000 0.3041 0.00%
2017-10-27 0 0.300 0.280 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.280 0.300 0.300 0.300 2,000 0.3000 0.00%
2017-10-26 0 0.300 0.285 0.300 0.300 0.300 1,362,000 408,600 0.3000 0.300 0.285 0.300 0.300 0.300 1,362,000 0.3000 0.00%
2017-10-25 0 0.300 0.300 0.305 0.300 0.305 396,000 119,900 0.3028 0.300 0.300 0.305 0.300 0.305 396,000 0.3028 0.00%
2017-10-24 0 0.300 0.300 0.305 0.300 0.300 100,000 30,000 0.3000 0.300 0.300 0.305 0.300 0.300 100,000 0.3000 0.00%
2017-10-23 0 0.300 0.300 0.305 0.275 0.310 964,000 289,170 0.3000 0.300 0.300 0.305 0.275 0.310 964,000 0.3000 0.00%
2017-10-20 0 0.300 0.300 0.305 0.250 0.310 9,750,000 2,670,500 0.2739 0.300 0.300 0.305 0.250 0.310 9,750,000 0.2739 1.69%
2017-10-19 0 0.295 0.270 0.300 0.295 0.295 18,000 5,310 0.2950 0.295 0.270 0.300 0.295 0.295 18,000 0.2950 -1.67%
2017-10-18 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2017-10-17 0 0.300 0.290 0.305 0.290 0.300 370,000 108,800 0.2941 0.300 0.290 0.305 0.290 0.300 370,000 0.2941 0.00%
2017-10-16 0 0.300 0.295 0.305 0.290 0.315 3,500,000 1,048,050 0.2994 0.300 0.295 0.305 0.290 0.315 3,500,000 0.2994 -6.25%
2017-10-13 0 0.320 0.310 0.320 0.325 0.330 180,000 59,000 0.3278 0.320 0.310 0.320 0.325 0.330 180,000 0.3278 3.23%
2017-10-12 0 0.310 0.310 0.320 0.310 0.310 68,000 21,080 0.3100 0.310 0.310 0.320 0.310 0.310 68,000 0.3100 0.00%
2017-10-11 0 0.310 0.310 0.320 0.305 0.325 1,082,000 330,430 0.3054 0.310 0.310 0.320 0.305 0.325 1,082,000 0.3054 0.00%
2017-10-10 0 0.310 0.310 0.315 0.300 0.310 1,750,000 532,900 0.3045 0.310 0.310 0.315 0.300 0.310 1,750,000 0.3045 -3.12%
2017-10-09 0 0.320 0.320 0.330 0.315 0.330 228,000 75,050 0.3292 0.320 0.320 0.330 0.315 0.330 228,000 0.3292 -4.48%
2017-10-06 0 0.335 0.330 0.335 0.330 0.335 140,000 46,210 0.3301 0.335 0.330 0.335 0.330 0.335 140,000 0.3301 1.52%
2017-10-04 0 0.330 0.320 0.330 0.330 0.335 222,000 73,270 0.3300 0.330 0.320 0.330 0.330 0.335 222,000 0.3300 3.13%
2017-10-03 0 0.320 0.320 0.325 0.320 0.325 284,000 91,400 0.3218 0.320 0.320 0.325 0.320 0.325 284,000 0.3218 0.00%
2017-09-29 0 0.320 0.310 0.325 - - 0 0 - 0.320 0.310 0.325 - - 0 - 0.00%
2017-09-28 0 0.320 0.295 0.320 0.320 0.325 512,000 165,780 0.3238 0.320 0.295 0.320 0.320 0.325 512,000 0.3238 1.59%
2017-09-27 0 0.315 0.310 0.320 0.305 0.325 104,000 31,990 0.3076 0.315 0.310 0.320 0.305 0.325 104,000 0.3076 3.28%
2017-09-26 0 0.305 0.305 0.320 0.280 0.305 936,000 280,140 0.2993 0.305 0.305 0.320 0.280 0.305 936,000 0.2993 -4.69%
2017-09-25 0 0.320 0.305 0.320 0.300 0.325 528,000 166,740 0.3158 0.320 0.305 0.320 0.300 0.325 528,000 0.3158 -3.03%
2017-09-22 0 0.330 0.320 0.330 0.315 0.335 3,660,000 1,171,210 0.3200 0.330 0.320 0.330 0.315 0.335 3,660,000 0.3200 -2.94%
2017-09-21 0 0.340 0.325 0.340 0.325 0.340 104,000 35,330 0.3397 0.340 0.325 0.340 0.325 0.340 104,000 0.3397 -1.45%
2017-09-20 0 0.345 0.320 0.350 0.345 0.345 1,002,000 327,690 0.3270 0.345 0.320 0.350 0.345 0.345 1,002,000 0.3270 4.55%
2017-09-19 0 0.330 0.330 0.335 0.320 0.340 558,000 182,240 0.3266 0.330 0.330 0.335 0.320 0.340 558,000 0.3266 -4.35%
2017-09-18 0 0.345 0.325 0.345 0.315 0.350 758,000 244,940 0.3231 0.345 0.325 0.345 0.315 0.350 758,000 0.3231 4.55%
2017-09-15 0 0.330 0.330 0.345 0.330 0.350 3,496,000 1,171,180 0.3350 0.330 0.330 0.345 0.330 0.350 3,496,000 0.3350 -4.35%
2017-09-14 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - -1.43%
2017-09-13 0 0.350 0.345 0.350 0.330 0.350 972,000 330,420 0.3399 0.350 0.345 0.350 0.330 0.350 972,000 0.3399 2.94%
2017-09-12 0 0.340 0.325 0.345 0.310 0.345 206,000 68,050 0.3303 0.340 0.325 0.345 0.310 0.345 206,000 0.3303 -1.45%
2017-09-11 0 0.345 0.340 0.345 - - 0 0 - 0.345 0.340 0.345 - - 0 - 0.00%
2017-09-08 0 0.345 0.340 0.345 0.345 0.350 404,000 140,380 0.3475 0.345 0.340 0.345 0.345 0.350 404,000 0.3475 0.00%
2017-09-07 0 0.345 0.345 0.365 0.345 0.355 260,000 91,400 0.3515 0.345 0.345 0.365 0.345 0.355 260,000 0.3515 -4.17%
2017-09-06 0 0.360 0.355 0.365 - - 10,000 3,700 0.3700 0.360 0.355 0.365 - - 10,000 0.3700 0.00%
2017-09-05 0 0.360 0.360 0.370 0.355 0.360 258,000 92,840 0.3598 0.360 0.360 0.370 0.355 0.360 258,000 0.3598 0.00%
2017-09-04 0 0.360 0.360 0.370 0.340 0.360 488,000 171,450 0.3513 0.360 0.360 0.370 0.340 0.360 488,000 0.3513 2.86%
2017-09-01 0 0.350 0.350 0.370 0.350 0.360 86,000 30,140 0.3505 0.350 0.350 0.370 0.350 0.360 86,000 0.3505 -5.41%
2017-08-31 0 0.370 0.370 0.375 0.350 0.370 11,444,000 2,942,430 0.2571 0.370 0.370 0.375 0.350 0.370 11,444,000 0.2571 4.23%
2017-08-30 0 0.355 0.345 0.365 0.335 0.380 1,276,000 456,250 0.3576 0.355 0.345 0.365 0.335 0.380 1,276,000 0.3576 -6.58%
2017-08-29 0 0.380 0.365 0.385 0.360 0.380 1,464,000 532,170 0.3635 0.380 0.365 0.385 0.360 0.380 1,464,000 0.3635 7.04%
2017-08-28 0 0.355 0.355 0.370 0.355 0.385 970,000 356,620 0.3676 0.355 0.355 0.370 0.355 0.385 970,000 0.3676 -6.58%
2017-08-25 0 0.380 0.375 0.385 0.380 0.385 200,000 76,500 0.3825 0.380 0.375 0.385 0.380 0.385 200,000 0.3825 -2.56%
2017-08-24 0 0.390 0.385 0.390 0.375 0.390 1,630,000 633,910 0.3889 0.390 0.385 0.390 0.375 0.390 1,630,000 0.3889 1.30%
2017-08-22 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2017-08-21 0 0.385 0.380 0.390 0.355 0.385 492,000 180,910 0.3677 0.385 0.380 0.390 0.355 0.385 492,000 0.3677 1.32%
2017-08-18 0 0.380 0.380 0.385 0.380 0.385 542,000 206,200 0.3804 0.380 0.380 0.385 0.380 0.385 542,000 0.3804 -1.30%
2017-08-17 0 0.385 0.355 0.385 0.385 0.385 54,000 20,790 0.3850 0.385 0.355 0.385 0.385 0.385 54,000 0.3850 2.67%
2017-08-16 0 0.375 0.375 0.380 0.375 0.375 352,000 132,000 0.3750 0.375 0.375 0.380 0.375 0.375 352,000 0.3750 0.00%
2017-08-15 0 0.375 0.355 0.395 0.375 0.375 100,000 37,500 0.3750 0.375 0.355 0.395 0.375 0.375 100,000 0.3750 0.00%
2017-08-14 0 0.375 0.375 0.385 - - 0 0 - 0.375 0.375 0.385 - - 0 - 0.00%
2017-08-11 0 0.375 0.365 0.375 0.380 0.380 480,000 182,400 0.3800 0.375 0.365 0.375 0.380 0.380 480,000 0.3800 -1.32%
2017-08-10 0 0.380 0.380 0.385 0.380 0.390 2,322,000 902,400 0.3886 0.380 0.380 0.385 0.380 0.390 2,322,000 0.3886 -1.30%
2017-08-09 0 0.385 0.375 0.385 0.355 0.385 388,000 145,600 0.3753 0.385 0.375 0.385 0.355 0.385 388,000 0.3753 -1.28%
2017-08-08 0 0.390 0.370 0.390 0.365 0.405 1,224,000 475,340 0.3883 0.390 0.370 0.390 0.365 0.405 1,224,000 0.3883 -2.50%
2017-08-07 0 0.400 0.375 0.400 0.355 0.400 2,660,000 957,780 0.3601 0.400 0.375 0.400 0.355 0.400 2,660,000 0.3601 5.26%
2017-08-04 0 0.380 0.380 0.385 0.370 0.380 170,000 63,400 0.3729 0.380 0.380 0.385 0.370 0.380 170,000 0.3729 -2.56%
2017-08-03 0 0.390 0.380 0.390 0.360 0.390 3,830,000 1,410,430 0.3683 0.390 0.380 0.390 0.360 0.390 3,830,000 0.3683 -2.50%
2017-08-02 0 0.400 0.385 0.400 0.400 0.405 184,000 74,190 0.4032 0.400 0.385 0.400 0.400 0.405 184,000 0.4032 0.00%
2017-08-01 0 0.400 0.400 0.405 0.400 0.400 198,000 79,200 0.4000 0.400 0.400 0.405 0.400 0.400 198,000 0.4000 0.00%
2017-07-31 0 0.400 0.400 0.415 0.400 0.400 112,000 44,800 0.4000 0.400 0.400 0.415 0.400 0.400 112,000 0.4000 -2.44%
2017-07-28 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - -2.38%
2017-07-27 0 0.420 0.405 0.420 0.420 0.420 144,000 60,480 0.4200 0.420 0.405 0.420 0.420 0.420 144,000 0.4200 0.00%
2017-07-26 0 0.420 0.420 0.425 0.420 0.425 160,000 67,730 0.4233 0.420 0.420 0.425 0.420 0.425 160,000 0.4233 -1.18%
2017-07-25 0 0.425 0.425 0.430 0.415 0.440 216,000 93,710 0.4338 0.425 0.425 0.430 0.415 0.440 216,000 0.4338 -3.41%
2017-07-24 0 0.440 0.435 0.440 0.430 0.445 1,490,000 657,100 0.4410 0.440 0.435 0.440 0.430 0.445 1,490,000 0.4410 2.33%
2017-07-21 0 0.430 0.430 0.435 0.415 0.435 2,132,000 904,720 0.4244 0.430 0.430 0.435 0.415 0.435 2,132,000 0.4244 2.38%
2017-07-20 0 0.420 0.415 0.420 0.400 0.430 1,560,000 657,910 0.4217 0.420 0.415 0.420 0.400 0.430 1,560,000 0.4217 3.70%
2017-07-19 0 0.405 0.400 0.405 0.385 0.425 2,072,000 858,380 0.4143 0.405 0.400 0.405 0.385 0.425 2,072,000 0.4143 -2.41%
2017-07-18 0 0.415 0.405 0.415 0.390 0.415 292,000 117,860 0.4036 0.415 0.405 0.415 0.390 0.415 292,000 0.4036 -2.35%
2017-07-17 0 0.425 0.405 0.430 0.375 0.445 7,296,000 2,921,040 0.4004 0.425 0.405 0.430 0.375 0.445 7,296,000 0.4004 10.39%
2017-07-14 0 0.385 0.385 0.390 0.360 0.395 9,376,000 3,428,960 0.3657 0.385 0.385 0.390 0.360 0.395 9,376,000 0.3657 6.94%
2017-07-13 0 0.360 0.360 0.365 0.360 0.360 4,636,000 1,668,960 0.3600 0.360 0.360 0.365 0.360 0.360 4,636,000 0.3600 0.00%
2017-07-12 0 0.360 0.350 0.360 0.345 0.360 10,516,000 3,730,520 0.3547 0.360 0.350 0.360 0.345 0.360 10,516,000 0.3547 4.35%
2017-07-11 0 0.345 0.340 0.350 0.340 0.370 3,204,000 1,129,800 0.3526 0.345 0.340 0.350 0.340 0.370 3,204,000 0.3526 -4.17%
2017-07-10 0 0.360 0.350 0.365 0.350 0.360 6,000,000 2,130,000 0.3550 0.360 0.350 0.365 0.350 0.360 6,000,000 0.3550 0.00%
2017-07-07 0 0.360 0.345 0.360 0.345 0.365 8,346,000 2,960,800 0.3548 0.360 0.345 0.360 0.345 0.365 8,346,000 0.3548 4.35%
2017-07-06 0 0.345 0.340 0.345 0.340 0.360 13,614,000 4,844,000 0.3558 0.345 0.340 0.345 0.340 0.360 13,614,000 0.3558 -6.76%
2017-07-05 0 0.370 0.360 0.370 0.340 0.385 1,806,000 655,190 0.3628 0.370 0.360 0.370 0.340 0.385 1,806,000 0.3628 -1.33%
2017-07-04 0 0.375 0.355 0.375 0.350 0.395 14,035,457 5,157,722 0.3675 0.375 0.355 0.375 0.350 0.395 14,035,457 0.3675 4.17%
2017-07-03 0 0.360 0.350 0.360 0.335 0.375 12,194,000 4,396,320 0.3605 0.360 0.350 0.360 0.335 0.375 12,194,000 0.3605 2.86%
2017-06-30 0 0.350 0.350 0.360 0.305 0.360 8,352,000 2,620,710 0.3138 0.350 0.350 0.360 0.305 0.360 8,352,000 0.3138 6.06%
2017-06-29 0 0.330 0.320 0.330 0.300 0.330 17,076,000 5,512,530 0.3228 0.330 0.320 0.330 0.300 0.330 17,076,000 0.3228 11.86%
2017-06-28 0 0.295 0.285 0.305 0.246 0.335 15,672,000 4,847,930 0.3093 0.295 0.285 0.305 0.246 0.335 15,672,000 0.3093 -11.94%
2017-06-27 0 0.335 0.330 0.345 0.320 0.345 5,920,000 1,999,230 0.3377 0.335 0.330 0.345 0.320 0.345 5,920,000 0.3377 -4.29%
2017-06-26 0 0.350 0.345 0.355 0.345 0.355 4,282,000 1,515,940 0.3540 0.350 0.345 0.355 0.345 0.355 4,282,000 0.3540 1.45%
2017-06-23 0 0.345 0.345 0.350 0.345 0.350 30,000 10,390 0.3463 0.345 0.345 0.350 0.345 0.350 30,000 0.3463 -2.82%
2017-06-22 0 0.355 0.345 0.355 0.350 0.360 7,712,000 2,700,460 0.3502 0.355 0.345 0.355 0.350 0.360 7,712,000 0.3502 -2.74%
2017-06-21 0 0.365 0.350 0.365 0.340 0.365 4,814,000 1,676,570 0.3483 0.365 0.350 0.365 0.340 0.365 4,814,000 0.3483 5.80%
2017-06-20 0 0.345 0.340 0.350 0.345 0.350 458,000 158,040 0.3451 0.345 0.340 0.350 0.345 0.350 458,000 0.3451 -1.43%
2017-06-19 0 0.350 0.345 0.350 0.340 0.355 2,472,000 862,740 0.3490 0.350 0.345 0.350 0.340 0.355 2,472,000 0.3490 1.45%
2017-06-16 0 0.345 0.330 0.345 0.330 0.360 6,562,000 2,225,080 0.3391 0.345 0.330 0.345 0.330 0.360 6,562,000 0.3391 -4.17%
2017-06-15 0 0.360 0.350 0.365 0.350 0.365 4,440,000 1,585,350 0.3571 0.360 0.350 0.365 0.350 0.365 4,440,000 0.3571 -1.37%
2017-06-14 0 0.365 0.360 0.370 0.360 0.370 1,942,000 707,750 0.3644 0.365 0.360 0.370 0.360 0.370 1,942,000 0.3644 -1.35%
2017-06-13 0 0.370 0.365 0.370 0.360 0.375 6,680,000 2,441,380 0.3655 0.370 0.365 0.370 0.360 0.375 6,680,000 0.3655 0.00%
2017-06-12 0 0.370 0.360 0.370 0.360 0.375 6,208,000 2,252,150 0.3628 0.370 0.360 0.370 0.360 0.375 6,208,000 0.3628 -1.33%
2017-06-09 0 0.375 0.365 0.375 0.365 0.385 6,118,000 2,266,440 0.3705 0.375 0.365 0.375 0.365 0.385 6,118,000 0.3705 -3.85%
2017-06-08 0 0.390 0.380 0.395 0.390 0.415 1,240,000 492,050 0.3968 0.390 0.380 0.395 0.390 0.415 1,240,000 0.3968 -6.02%
2017-06-07 0 0.415 0.380 0.415 0.380 0.415 1,862,000 711,010 0.3819 0.415 0.380 0.415 0.380 0.415 1,862,000 0.3819 7.79%
2017-06-06 0 0.385 0.370 0.385 0.370 0.385 3,940,000 1,484,050 0.3767 0.385 0.370 0.385 0.370 0.385 3,940,000 0.3767 4.05%
2017-06-05 0 0.370 0.370 0.375 0.370 0.375 884,000 328,930 0.3721 0.370 0.370 0.375 0.370 0.375 884,000 0.3721 -2.63%
2017-06-02 0 0.380 0.370 0.380 0.370 0.380 558,000 207,040 0.3710 0.380 0.370 0.380 0.370 0.380 558,000 0.3710 0.00%
2017-06-01 0 0.380 0.370 0.380 0.355 0.385 6,914,000 2,585,730 0.3740 0.380 0.370 0.380 0.355 0.385 6,914,000 0.3740 0.00%
2017-05-31 0 0.380 0.370 0.380 0.365 0.380 672,000 247,940 0.3690 0.380 0.370 0.380 0.365 0.380 672,000 0.3690 1.33%
2017-05-29 0 0.375 0.370 0.375 0.355 0.380 3,550,000 1,286,630 0.3624 0.375 0.370 0.375 0.355 0.380 3,550,000 0.3624 -2.60%
2017-05-26 0 0.385 0.375 0.385 0.380 0.390 3,112,000 1,183,890 0.3804 0.385 0.375 0.385 0.380 0.390 3,112,000 0.3804 -1.28%
2017-05-25 0 0.390 0.385 0.390 0.380 0.395 2,740,000 1,058,990 0.3865 0.390 0.385 0.390 0.380 0.395 2,740,000 0.3865 0.00%
2017-05-24 0 0.390 0.380 0.390 0.375 0.390 3,652,000 1,395,490 0.3821 0.390 0.380 0.390 0.375 0.390 3,652,000 0.3821 1.30%
2017-05-23 0 0.385 0.380 0.385 0.365 0.385 1,608,000 595,020 0.3700 0.385 0.380 0.385 0.365 0.385 1,608,000 0.3700 1.32%
2017-05-22 0 0.380 0.380 0.385 0.375 0.400 2,616,000 1,019,780 0.3898 0.380 0.380 0.385 0.375 0.400 2,616,000 0.3898 -3.80%
2017-05-19 0 0.395 0.390 0.395 0.355 0.435 19,184,000 7,583,590 0.3953 0.395 0.390 0.395 0.355 0.435 19,184,000 0.3953 -8.14%
2017-05-18 0 0.430 0.420 0.430 0.405 0.435 10,166,000 4,310,250 0.4240 0.430 0.420 0.430 0.405 0.435 10,166,000 0.4240 -1.15%
2017-05-17 0 0.435 0.425 0.435 0.430 0.470 3,058,000 1,336,590 0.4371 0.435 0.425 0.435 0.430 0.470 3,058,000 0.4371 -4.40%
2017-05-16 0 0.455 0.450 0.455 0.445 0.475 2,450,000 1,106,370 0.4516 0.455 0.450 0.455 0.445 0.475 2,450,000 0.4516 3.41%
2017-05-15 0 0.440 0.430 0.440 0.430 0.470 1,194,000 522,010 0.4372 0.440 0.430 0.440 0.430 0.470 1,194,000 0.4372 -4.35%
2017-05-12 0 0.460 0.450 0.460 0.450 0.470 534,000 241,040 0.4514 0.460 0.450 0.460 0.450 0.470 534,000 0.4514 1.10%
2017-05-11 0 0.455 0.445 0.455 0.440 0.475 1,532,000 687,710 0.4489 0.455 0.445 0.455 0.440 0.475 1,532,000 0.4489 -1.09%
2017-05-10 0 0.460 0.455 0.460 0.460 0.485 1,528,000 711,820 0.4659 0.460 0.455 0.460 0.460 0.485 1,528,000 0.4659 -4.17%
2017-05-09 0 0.480 0.470 0.480 0.460 0.490 1,002,000 471,310 0.4704 0.480 0.470 0.480 0.460 0.490 1,002,000 0.4704 0.00%
2017-05-08 0 0.480 0.475 0.480 0.480 0.495 284,000 136,830 0.4818 0.480 0.475 0.480 0.480 0.495 284,000 0.4818 -2.04%
2017-05-05 0 0.490 0.475 0.490 0.465 0.500 6,266,000 2,971,380 0.4742 0.490 0.475 0.490 0.465 0.500 6,266,000 0.4742 0.00%
2017-05-04 0 0.490 0.475 0.490 0.470 0.500 1,504,000 727,040 0.4834 0.490 0.475 0.490 0.470 0.500 1,504,000 0.4834 2.08%
2017-05-02 0 0.480 0.470 0.480 0.475 0.500 1,280,000 616,890 0.4819 0.480 0.470 0.480 0.475 0.500 1,280,000 0.4819 0.00%
2017-04-28 0 0.480 0.460 0.480 0.440 0.510 1,486,000 709,170 0.4772 0.480 0.460 0.480 0.440 0.510 1,486,000 0.4772 -2.04%
2017-04-27 0 0.490 0.470 0.490 0.450 0.490 852,000 407,050 0.4778 0.490 0.470 0.490 0.450 0.490 852,000 0.4778 2.08%
2017-04-26 0 0.480 0.470 0.480 0.475 0.490 372,000 177,910 0.4783 0.480 0.470 0.480 0.475 0.490 372,000 0.4783 -2.04%
2017-04-25 0 0.490 0.480 0.490 0.475 0.510 1,644,000 793,270 0.4825 0.490 0.480 0.490 0.475 0.510 1,644,000 0.4825 -2.00%
2017-04-24 0 0.500 0.490 0.500 0.490 0.520 526,000 259,990 0.4943 0.500 0.490 0.500 0.490 0.520 526,000 0.4943 0.00%
2017-04-21 0 0.500 0.495 0.500 0.500 0.510 736,000 372,960 0.5067 0.500 0.495 0.500 0.500 0.510 736,000 0.5067 0.00%
2017-04-20 0 0.500 0.490 0.500 0.490 0.500 732,000 363,310 0.4963 0.500 0.490 0.500 0.490 0.500 732,000 0.4963 0.00%
2017-04-19 0 0.500 0.490 0.500 0.490 0.510 774,000 384,070 0.4962 0.500 0.490 0.500 0.490 0.510 774,000 0.4962 0.00%
2017-04-18 0 0.500 0.485 0.500 0.490 0.510 236,000 116,770 0.4948 0.500 0.485 0.500 0.490 0.510 236,000 0.4948 0.00%
2017-04-13 0 0.500 0.490 0.500 0.500 0.510 320,000 160,080 0.5003 0.500 0.490 0.500 0.500 0.510 320,000 0.5003 0.00%
2017-04-12 0 0.500 0.495 0.500 0.495 0.510 1,072,000 535,530 0.4996 0.500 0.495 0.500 0.495 0.510 1,072,000 0.4996 0.00%
2017-04-11 0 0.500 0.495 0.500 0.495 0.550 750,000 380,780 0.5077 0.500 0.495 0.500 0.495 0.550 750,000 0.5077 0.00%
2017-04-10 0 0.500 0.490 0.500 0.490 0.500 170,000 84,770 0.4986 0.500 0.490 0.500 0.490 0.500 170,000 0.4986 0.00%
2017-04-07 0 0.500 0.490 0.500 0.485 0.510 2,249,900 1,110,593 0.4936 0.500 0.490 0.500 0.485 0.510 2,249,900 0.4936 0.00%
2017-04-06 0 0.500 0.485 0.500 0.490 0.510 1,792,000 882,040 0.4922 0.500 0.485 0.500 0.490 0.510 1,792,000 0.4922 0.00%
2017-04-05 0 0.500 0.490 0.500 0.495 0.550 4,426,000 2,237,590 0.5056 0.500 0.490 0.500 0.495 0.550 4,426,000 0.5056 -5.66%
2017-04-03 0 0.530 0.510 0.530 0.510 0.560 832,000 432,000 0.5192 0.530 0.510 0.530 0.510 0.560 832,000 0.5192 7.07%
2017-03-31 0 0.495 0.485 0.495 0.480 0.510 1,298,000 635,960 0.4900 0.495 0.485 0.495 0.480 0.510 1,298,000 0.4900 -1.00%
2017-03-30 0 0.500 0.490 0.510 0.495 0.510 1,188,000 593,500 0.4996 0.500 0.490 0.510 0.495 0.510 1,188,000 0.4996 -1.96%
2017-03-29 0 0.510 0.495 0.510 0.500 0.510 1,730,000 867,380 0.5014 0.510 0.495 0.510 0.500 0.510 1,730,000 0.5014 0.00%
2017-03-28 0 0.510 0.500 0.510 0.500 0.520 2,384,000 1,202,540 0.5044 0.510 0.500 0.510 0.500 0.520 2,384,000 0.5044 -1.92%
2017-03-27 0 0.520 0.500 0.520 0.500 0.530 900,000 461,240 0.5125 0.520 0.500 0.520 0.500 0.530 900,000 0.5125 -3.70%
2017-03-24 0 0.540 0.500 0.510 0.500 0.540 2,650,000 1,362,480 0.5141 0.540 0.500 0.510 0.500 0.540 2,650,000 0.5141 1.89%
2017-03-23 0 0.530 0.510 0.520 0.510 0.550 3,700,000 1,936,980 0.5235 0.530 0.510 0.520 0.510 0.550 3,700,000 0.5235 -3.64%
2017-03-22 0 0.550 0.530 0.540 0.530 0.560 1,224,000 663,660 0.5422 0.550 0.530 0.540 0.530 0.560 1,224,000 0.5422 -1.79%
2017-03-21 0 0.560 0.540 0.560 0.550 0.560 252,000 138,680 0.5503 0.560 0.540 0.560 0.550 0.560 252,000 0.5503 1.82%
2017-03-20 0 0.550 0.540 0.550 0.540 0.570 1,190,000 650,980 0.5470 0.550 0.540 0.550 0.540 0.570 1,190,000 0.5470 0.00%
2017-03-17 0 0.550 0.530 0.540 0.530 0.560 1,758,000 941,100 0.5353 0.550 0.530 0.540 0.530 0.560 1,758,000 0.5353 -1.79%
2017-03-16 0 0.560 0.550 0.560 0.530 0.570 3,164,000 1,731,520 0.5473 0.560 0.550 0.560 0.530 0.570 3,164,000 0.5473 1.82%
2017-03-15 0 0.550 0.530 0.550 0.540 0.560 1,506,000 824,500 0.5475 0.550 0.530 0.550 0.540 0.560 1,506,000 0.5475 0.00%
2017-03-14 0 0.550 0.520 0.550 0.510 0.580 1,990,000 1,050,580 0.5279 0.550 0.520 0.550 0.510 0.580 1,990,000 0.5279 0.00%
2017-03-13 0 0.550 0.530 0.550 0.530 0.560 182,000 99,020 0.5441 0.550 0.530 0.550 0.530 0.560 182,000 0.5441 0.00%
2017-03-10 0 0.550 0.530 0.550 0.530 0.570 1,202,000 655,920 0.5457 0.550 0.530 0.550 0.530 0.570 1,202,000 0.5457 -1.79%
2017-03-09 0 0.560 0.540 0.560 0.550 0.580 1,682,000 946,820 0.5629 0.560 0.540 0.560 0.550 0.580 1,682,000 0.5629 -1.75%
2017-03-08 0 0.570 0.550 0.570 0.550 0.570 72,000 39,740 0.5519 0.570 0.550 0.570 0.550 0.570 72,000 0.5519 0.00%
2017-03-07 0 0.570 0.550 0.570 0.550 0.590 2,168,000 1,207,080 0.5568 0.570 0.550 0.570 0.550 0.590 2,168,000 0.5568 0.00%
2017-03-06 0 0.570 0.550 0.570 0.560 0.570 180,000 100,820 0.5601 0.570 0.550 0.570 0.560 0.570 180,000 0.5601 1.79%
2017-03-03 0 0.560 0.550 0.560 0.540 0.590 2,820,000 1,571,220 0.5572 0.560 0.550 0.560 0.540 0.590 2,820,000 0.5572 3.70%
2017-03-02 0 0.540 0.520 0.540 0.520 0.550 1,694,000 902,760 0.5329 0.540 0.520 0.540 0.520 0.550 1,694,000 0.5329 1.89%
2017-03-01 0 0.530 0.520 0.530 0.490 0.550 2,320,000 1,202,340 0.5183 0.530 0.520 0.530 0.490 0.550 2,320,000 0.5183 3.92%
2017-02-28 0 0.510 0.500 0.510 0.510 0.540 1,994,000 1,026,000 0.5145 0.510 0.500 0.510 0.510 0.540 1,994,000 0.5145 -3.77%
2017-02-27 0 0.530 0.530 0.540 0.480 0.570 6,596,000 3,531,510 0.5354 0.530 0.530 0.540 0.480 0.570 6,596,000 0.5354 -7.02%
2017-02-24 0 0.570 0.550 0.570 0.550 0.570 1,220,000 681,960 0.5590 0.570 0.550 0.570 0.550 0.570 1,220,000 0.5590 0.00%
2017-02-23 0 0.570 0.560 0.570 0.550 0.570 3,192,000 1,790,140 0.5608 0.570 0.560 0.570 0.550 0.570 3,192,000 0.5608 0.00%
2017-02-22 0 0.570 0.550 0.570 0.550 0.570 1,208,000 676,120 0.5597 0.570 0.550 0.570 0.550 0.570 1,208,000 0.5597 0.00%
2017-02-21 0 0.570 0.560 0.570 0.550 0.570 634,000 357,920 0.5645 0.570 0.560 0.570 0.550 0.570 634,000 0.5645 0.00%
2017-02-20 0 0.570 0.560 0.570 0.560 0.570 1,392,000 780,380 0.5606 0.570 0.560 0.570 0.560 0.570 1,392,000 0.5606 0.00%
2017-02-17 0 0.570 0.560 0.570 0.560 0.580 5,102,000 2,873,000 0.5631 0.570 0.560 0.570 0.560 0.580 5,102,000 0.5631 -1.72%
2017-02-16 0 0.580 0.570 0.580 0.570 0.580 1,574,000 899,700 0.5716 0.580 0.570 0.580 0.570 0.580 1,574,000 0.5716 1.75%
2017-02-15 0 0.570 0.560 0.580 0.560 0.600 4,958,000 2,849,500 0.5747 0.570 0.560 0.580 0.560 0.600 4,958,000 0.5747 -1.72%
2017-02-14 0 0.580 0.570 0.580 0.560 0.580 3,422,000 1,928,360 0.5635 0.580 0.570 0.580 0.560 0.580 3,422,000 0.5635 0.00%
2017-02-13 0 0.580 0.560 0.580 0.560 0.580 3,196,000 1,807,620 0.5656 0.580 0.560 0.580 0.560 0.580 3,196,000 0.5656 0.00%
2017-02-10 0 0.580 0.570 0.580 0.550 0.590 9,070,000 5,155,860 0.5685 0.580 0.570 0.580 0.550 0.590 9,070,000 0.5685 3.57%
2017-02-09 0 0.560 0.560 0.580 0.560 0.590 1,148,000 655,740 0.5712 0.560 0.560 0.580 0.560 0.590 1,148,000 0.5712 -3.45%
2017-02-08 0 0.580 0.560 0.580 0.560 0.590 3,120,000 1,796,220 0.5757 0.580 0.560 0.580 0.560 0.590 3,120,000 0.5757 -1.69%
2017-02-07 0 0.590 0.570 0.590 0.570 0.590 5,582,000 3,194,700 0.5723 0.590 0.570 0.590 0.570 0.590 5,582,000 0.5723 0.00%
2017-02-06 0 0.590 0.580 0.590 0.570 0.590 652,000 378,580 0.5806 0.590 0.580 0.590 0.570 0.590 652,000 0.5806 1.72%
2017-02-03 0 0.580 0.570 0.580 0.550 0.580 1,196,000 679,620 0.5682 0.580 0.570 0.580 0.550 0.580 1,196,000 0.5682 1.75%
2017-02-02 0 0.570 0.560 0.570 0.540 0.590 5,495,127 3,052,251 0.5554 0.570 0.560 0.570 0.540 0.590 5,495,127 0.5554 -3.39%
2017-02-01 0 0.590 0.580 0.590 0.560 0.610 5,310,000 3,116,880 0.5870 0.590 0.580 0.590 0.560 0.610 5,310,000 0.5870 5.36%
2017-01-27 0 0.560 0.550 0.560 0.540 0.590 4,734,000 2,678,340 0.5658 0.560 0.550 0.560 0.540 0.590 4,734,000 0.5658 -3.45%
2017-01-26 0 0.580 0.560 0.580 0.570 0.590 7,334,000 4,217,160 0.5750 0.580 0.560 0.580 0.570 0.590 7,334,000 0.5750 -1.69%
2017-01-25 0 0.590 0.580 0.590 0.580 0.610 9,232,000 5,411,120 0.5861 0.590 0.580 0.590 0.580 0.610 9,232,000 0.5861 0.00%
2017-01-24 0 0.590 0.580 0.590 0.570 0.590 1,494,000 870,020 0.5823 0.590 0.580 0.590 0.570 0.590 1,494,000 0.5823 0.00%
2017-01-23 0 0.590 0.570 0.590 0.570 0.590 3,270,000 1,888,980 0.5777 0.590 0.570 0.590 0.570 0.590 3,270,000 0.5777 0.00%
2017-01-20 0 0.590 0.570 0.580 0.570 0.590 2,390,000 1,382,800 0.5786 0.590 0.570 0.580 0.570 0.590 2,390,000 0.5786 0.00%
2017-01-19 0 0.590 0.580 0.590 0.570 0.600 5,686,000 3,326,700 0.5851 0.590 0.580 0.590 0.570 0.600 5,686,000 0.5851 0.00%
2017-01-18 0 0.590 0.580 0.590 0.580 0.590 12,780,000 7,429,780 0.5814 0.590 0.580 0.590 0.580 0.590 12,780,000 0.5814 0.00%
2017-01-17 0 0.590 0.570 0.590 0.570 0.590 2,040,000 1,197,280 0.5869 0.590 0.570 0.590 0.570 0.590 2,040,000 0.5869 0.00%
2017-01-16 0 0.590 0.580 0.590 0.580 0.600 9,204,800 5,369,868 0.5834 0.590 0.580 0.590 0.580 0.600 9,204,800 0.5834 0.00%
2017-01-13 0 0.590 0.570 0.580 0.550 0.600 12,706,000 7,322,060 0.5763 0.590 0.570 0.580 0.550 0.600 12,706,000 0.5763 5.36%
2017-01-12 0 0.560 0.540 0.550 0.540 0.580 4,744,000 2,631,920 0.5548 0.560 0.540 0.550 0.540 0.580 4,744,000 0.5548 -1.75%
2017-01-11 0 0.570 0.560 0.570 0.540 0.580 15,574,000 8,640,060 0.5548 0.570 0.560 0.570 0.540 0.580 15,574,000 0.5548 -1.72%
2017-01-10 0 0.580 0.550 0.570 0.550 0.600 12,432,000 7,059,420 0.5678 0.580 0.550 0.570 0.550 0.600 12,432,000 0.5678 -3.33%
2017-01-09 0 0.600 0.590 0.600 0.580 0.600 5,860,000 3,460,440 0.5905 0.600 0.590 0.600 0.580 0.600 5,860,000 0.5905 1.69%
2017-01-06 0 0.590 0.570 0.590 0.560 0.630 48,254,000 29,135,800 0.6038 0.590 0.570 0.590 0.560 0.630 48,254,000 0.6038 -3.28%
2017-01-05 0 0.610 0.590 0.600 0.580 0.620 36,990,000 22,302,400 0.6029 0.610 0.590 0.600 0.580 0.620 36,990,000 0.6029 1.67%
2017-01-04 0 0.600 0.580 0.600 0.570 0.600 23,436,000 13,539,440 0.5777 0.600 0.580 0.600 0.570 0.600 23,436,000 0.5777 1.69%
2017-01-03 0 0.590 0.570 0.590 0.540 0.620 37,006,000 21,301,880 0.5756 0.590 0.570 0.590 0.540 0.620 37,006,000 0.5756 -3.28%
2016-12-30 0 0.610 0.600 0.610 0.490 0.620 142,374,000 80,483,000 0.5653 0.610 0.600 0.610 0.490 0.620 142,374,000 0.5653 28.42%
2016-12-29 0 0.475 0.460 0.480 0.450 0.480 1,820,000 851,260 0.4677 0.475 0.460 0.480 0.450 0.480 1,820,000 0.4677 1.06%
2016-12-28 0 0.470 0.465 0.470 0.465 0.490 6,232,000 2,953,050 0.4739 0.470 0.465 0.470 0.465 0.490 6,232,000 0.4739 2.17%
2016-12-23 0 0.460 0.460 0.470 0.460 0.485 5,922,000 2,844,040 0.4802 0.460 0.460 0.470 0.460 0.485 5,922,000 0.4802 0.00%
2016-12-22 0 0.460 0.450 0.460 0.430 0.465 7,806,000 3,449,560 0.4419 0.460 0.450 0.460 0.430 0.465 7,806,000 0.4419 -1.08%
2016-12-21 0 0.465 0.465 0.470 0.455 0.475 2,772,000 1,289,510 0.4652 0.465 0.465 0.470 0.455 0.475 2,772,000 0.4652 -1.06%
2016-12-20 0 0.470 0.470 0.475 0.470 0.495 6,590,000 3,149,810 0.4780 0.470 0.470 0.475 0.470 0.495 6,590,000 0.4780 0.00%
2016-12-19 0 0.470 0.450 0.470 0.450 0.500 7,332,000 3,468,850 0.4731 0.470 0.450 0.470 0.450 0.500 7,332,000 0.4731 -5.05%
2016-12-16 0 0.495 0.485 0.495 0.485 0.500 6,014,000 2,975,830 0.4948 0.495 0.485 0.495 0.485 0.500 6,014,000 0.4948 3.13%
2016-12-15 0 0.480 0.480 0.495 0.435 0.520 40,526,000 19,701,520 0.4861 0.480 0.480 0.495 0.435 0.520 40,526,000 0.4861 6.67%
2016-12-14 0 0.450 0.440 0.450 0.415 0.450 4,958,000 2,132,330 0.4301 0.450 0.440 0.450 0.415 0.450 4,958,000 0.4301 7.14%
2016-12-13 0 0.420 0.415 0.425 0.405 0.430 8,570,000 3,568,140 0.4164 0.420 0.415 0.425 0.405 0.430 8,570,000 0.4164 2.44%
2016-12-12 0 0.410 0.405 0.410 0.360 0.425 12,058,000 4,722,260 0.3916 0.410 0.405 0.410 0.360 0.425 12,058,000 0.3916 5.13%
2016-12-09 0 0.390 0.390 0.395 0.390 0.395 2,302,000 906,340 0.3937 0.390 0.390 0.395 0.390 0.395 2,302,000 0.3937 2.63%
2016-12-08 0 0.380 0.380 0.390 0.380 0.405 3,700,000 1,494,110 0.4038 0.380 0.380 0.390 0.380 0.405 3,700,000 0.4038 -5.00%
2016-12-07 0 0.400 0.380 0.400 0.360 0.400 5,822,000 2,161,220 0.3712 0.400 0.380 0.400 0.360 0.400 5,822,000 0.3712 3.90%
2016-12-06 0 0.385 0.380 0.385 0.380 0.390 1,214,000 471,330 0.3882 0.385 0.380 0.385 0.380 0.390 1,214,000 0.3882 1.32%
2016-12-05 0 0.380 0.370 0.385 0.380 0.390 438,000 170,020 0.3882 0.380 0.370 0.385 0.380 0.390 438,000 0.3882 0.00%
2016-12-02 0 0.380 0.380 0.385 0.380 0.390 300,000 116,000 0.3867 0.380 0.380 0.385 0.380 0.390 300,000 0.3867 0.00%
2016-12-01 0 0.380 0.380 0.395 0.380 0.380 100,000 38,000 0.3800 0.380 0.380 0.395 0.380 0.380 100,000 0.3800 0.00%
2016-11-30 0 0.380 0.380 0.385 0.380 0.395 212,000 82,060 0.3871 0.380 0.380 0.385 0.380 0.395 212,000 0.3871 -3.80%
2016-11-29 0 0.395 0.390 0.395 0.380 0.395 44,000 16,780 0.3814 0.395 0.390 0.395 0.380 0.395 44,000 0.3814 -1.25%
2016-11-28 0 0.400 0.390 0.400 0.400 0.450 2,768,000 1,199,800 0.4335 0.400 0.390 0.400 0.400 0.450 2,768,000 0.4335 0.00%
2016-11-25 0 0.400 0.380 0.400 0.370 0.410 2,354,000 874,320 0.3714 0.400 0.380 0.400 0.370 0.410 2,354,000 0.3714 6.67%
2016-11-24 0 0.375 0.375 0.380 0.375 0.390 104,000 40,030 0.3849 0.375 0.375 0.380 0.375 0.390 104,000 0.3849 -3.85%
2016-11-23 0 0.390 0.390 0.395 0.390 0.390 520,000 202,800 0.3900 0.390 0.390 0.395 0.390 0.390 520,000 0.3900 -1.27%
2016-11-22 0 0.395 0.385 0.395 0.395 0.400 30,000 11,900 0.3967 0.395 0.385 0.395 0.395 0.400 30,000 0.3967 0.00%
2016-11-21 0 0.395 0.385 0.395 0.385 0.395 326,000 127,250 0.3903 0.395 0.385 0.395 0.385 0.395 326,000 0.3903 2.60%
2016-11-18 0 0.385 0.380 0.390 0.380 0.390 208,000 79,150 0.3805 0.385 0.380 0.390 0.380 0.390 208,000 0.3805 -1.28%
2016-11-17 0 0.390 0.380 0.390 0.380 0.390 776,000 297,960 0.3840 0.390 0.380 0.390 0.380 0.390 776,000 0.3840 1.30%
2016-11-16 0 0.385 0.390 0.395 0.380 0.400 12,816,000 4,057,540 0.3166 0.385 0.390 0.395 0.380 0.400 12,816,000 0.3166 -1.28%
2016-11-15 0 0.390 0.380 0.390 0.360 0.395 924,000 344,790 0.3731 0.390 0.380 0.390 0.360 0.395 924,000 0.3731 2.63%
2016-11-14 0 0.380 0.370 0.390 0.380 0.395 282,000 107,600 0.3816 0.380 0.370 0.390 0.380 0.395 282,000 0.3816 -5.00%
2016-11-11 0 0.400 0.390 0.400 0.385 0.400 228,000 90,670 0.3977 0.400 0.390 0.400 0.385 0.400 228,000 0.3977 1.27%
2016-11-10 0 0.395 0.395 0.400 0.390 0.400 118,000 47,180 0.3998 0.395 0.395 0.400 0.390 0.400 118,000 0.3998 0.00%
2016-11-09 0 0.395 0.385 0.395 0.375 0.400 438,000 168,340 0.3843 0.395 0.385 0.395 0.375 0.400 438,000 0.3843 0.00%
2016-11-08 0 0.395 0.380 0.395 0.380 0.395 272,000 103,740 0.3814 0.395 0.380 0.395 0.380 0.395 272,000 0.3814 -1.25%
2016-11-07 0 0.400 0.400 0.405 0.385 0.415 3,088,000 1,274,060 0.4126 0.400 0.400 0.405 0.385 0.415 3,088,000 0.4126 -1.23%
2016-11-04 0 0.405 0.395 0.405 0.370 0.420 6,888,000 2,637,610 0.3829 0.405 0.395 0.405 0.370 0.420 6,888,000 0.3829 3.85%
2016-11-03 0 0.390 0.390 0.395 0.385 0.390 522,000 201,270 0.3856 0.390 0.390 0.395 0.385 0.390 522,000 0.3856 0.00%
2016-11-02 0 0.390 0.390 0.405 0.390 0.395 904,000 354,720 0.3924 0.390 0.390 0.405 0.390 0.395 904,000 0.3924 -1.27%
2016-11-01 0 0.395 0.390 0.405 0.390 0.410 718,000 290,930 0.4052 0.395 0.390 0.405 0.390 0.410 718,000 0.4052 -5.95%
2016-10-31 0 0.420 0.380 0.420 0.380 0.430 5,256,000 2,154,450 0.4099 0.420 0.380 0.420 0.380 0.430 5,256,000 0.4099 3.70%
2016-10-28 0 0.405 0.400 0.405 0.375 0.405 4,234,000 1,594,360 0.3766 0.405 0.400 0.405 0.375 0.405 4,234,000 0.3766 0.00%
2016-10-27 0 0.405 0.400 0.410 0.400 0.415 1,316,000 542,610 0.4123 0.405 0.400 0.410 0.400 0.415 1,316,000 0.4123 0.00%
2016-10-26 0 0.405 0.395 0.405 0.400 0.415 2,692,000 1,110,650 0.4126 0.405 0.395 0.405 0.400 0.415 2,692,000 0.4126 -1.22%
2016-10-25 0 0.410 0.405 0.410 0.390 0.415 3,566,000 1,404,560 0.3939 0.410 0.405 0.410 0.390 0.415 3,566,000 0.3939 0.00%
2016-10-24 0 0.410 0.400 0.410 0.385 0.410 718,000 289,080 0.4026 0.410 0.400 0.410 0.385 0.410 718,000 0.4026 3.80%
2016-10-20 0 0.395 0.385 0.400 0.380 0.395 1,042,000 404,100 0.3878 0.395 0.385 0.400 0.380 0.395 1,042,000 0.3878 1.28%
2016-10-19 0 0.390 0.385 0.390 0.380 0.395 802,000 309,890 0.3864 0.390 0.385 0.390 0.380 0.395 802,000 0.3864 0.00%
2016-10-18 0 0.390 0.375 0.390 0.365 0.390 1,948,000 745,700 0.3828 0.390 0.375 0.390 0.365 0.390 1,948,000 0.3828 1.30%
2016-10-17 0 0.385 0.360 0.385 0.300 0.400 18,276,000 6,296,630 0.3445 0.385 0.360 0.385 0.300 0.400 18,276,000 0.3445 -6.10%
2016-10-14 0 0.410 0.405 0.410 0.405 0.420 1,368,000 566,430 0.4141 0.410 0.405 0.410 0.405 0.420 1,368,000 0.4141 -1.20%
2016-10-13 0 0.415 0.410 0.415 0.400 0.420 1,936,000 777,830 0.4018 0.415 0.410 0.415 0.400 0.420 1,936,000 0.4018 1.22%
2016-10-12 0 0.410 0.405 0.415 0.405 0.420 604,000 244,980 0.4056 0.410 0.405 0.415 0.405 0.420 604,000 0.4056 0.00%
2016-10-11 0 0.410 0.405 0.415 0.410 0.425 454,000 190,950 0.4206 0.410 0.405 0.415 0.410 0.425 454,000 0.4206 -1.20%
2016-10-07 0 0.415 0.410 0.420 0.405 0.425 3,676,000 1,541,390 0.4193 0.415 0.410 0.420 0.405 0.425 3,676,000 0.4193 -1.19%
2016-10-06 0 0.420 0.415 0.425 0.415 0.440 3,516,000 1,504,380 0.4279 0.420 0.415 0.425 0.415 0.440 3,516,000 0.4279 -3.45%
2016-10-05 0 0.435 0.420 0.435 0.425 0.450 3,912,000 1,733,680 0.4432 0.435 0.420 0.435 0.425 0.450 3,912,000 0.4432 -3.33%
2016-10-04 0 0.450 0.430 0.450 0.410 0.450 7,664,000 3,255,780 0.4248 0.450 0.430 0.450 0.410 0.450 7,664,000 0.4248 5.88%
2016-10-03 0 0.425 0.420 0.425 0.425 0.450 1,052,000 454,440 0.4320 0.425 0.420 0.425 0.425 0.450 1,052,000 0.4320 -4.49%
2016-09-30 0 0.445 0.445 0.450 0.405 0.450 8,020,000 3,366,600 0.4198 0.445 0.445 0.450 0.405 0.450 8,020,000 0.4198 5.95%
2016-09-29 0 0.420 0.410 0.420 0.405 0.425 1,392,000 579,220 0.4161 0.420 0.410 0.420 0.405 0.425 1,392,000 0.4161 2.44%
2016-09-28 0 0.410 0.405 0.410 0.405 0.430 1,246,000 524,870 0.4212 0.410 0.405 0.410 0.405 0.430 1,246,000 0.4212 -1.20%
2016-09-27 0 0.415 0.400 0.415 0.420 0.420 650,000 273,000 0.4200 0.415 0.400 0.415 0.420 0.420 650,000 0.4200 1.22%
2016-09-26 0 0.410 0.400 0.410 0.410 0.420 444,000 183,940 0.4143 0.410 0.400 0.410 0.410 0.420 444,000 0.4143 1.23%
2016-09-23 0 0.405 0.400 0.420 - - 0 0 - 0.405 0.400 0.420 - - 0 - 0.00%
2016-09-22 0 0.405 0.390 0.415 0.405 0.405 112,000 45,360 0.4050 0.405 0.390 0.415 0.405 0.405 112,000 0.4050 0.00%
2016-09-21 0 0.405 0.405 0.410 0.405 0.410 458,000 185,740 0.4055 0.405 0.405 0.410 0.405 0.410 458,000 0.4055 -1.22%
2016-09-20 0 0.410 0.395 0.415 0.400 0.410 124,000 50,650 0.4085 0.410 0.395 0.415 0.400 0.410 124,000 0.4085 1.23%
2016-09-19 0 0.405 0.390 0.405 0.400 0.405 656,000 263,080 0.4010 0.405 0.390 0.405 0.400 0.405 656,000 0.4010 2.53%
2016-09-15 0 0.395 0.390 0.415 - - 0 0 - 0.395 0.390 0.415 - - 0 - 0.00%
2016-09-14 0 0.395 0.395 0.405 0.395 0.395 18,000 7,110 0.3950 0.395 0.395 0.405 0.395 0.395 18,000 0.3950 -2.47%
2016-09-13 0 0.405 0.400 0.405 0.390 0.410 11,614,000 4,657,420 0.4010 0.405 0.400 0.405 0.390 0.410 11,614,000 0.4010 1.25%
2016-09-12 0 0.400 0.395 0.400 0.395 0.420 3,870,000 1,597,970 0.4129 0.400 0.395 0.400 0.395 0.420 3,870,000 0.4129 -1.23%
2016-09-09 0 0.405 0.405 0.410 0.405 0.415 3,038,000 1,240,210 0.4082 0.405 0.405 0.410 0.405 0.415 3,038,000 0.4082 -2.41%
2016-09-08 0 0.415 0.410 0.415 - - 0 0 - 0.415 0.410 0.415 - - 0 - 0.00%
2016-09-07 0 0.415 0.410 0.415 0.400 0.420 4,326,000 1,806,800 0.4177 0.415 0.410 0.415 0.400 0.420 4,326,000 0.4177 2.47%
2016-09-06 0 0.405 0.400 0.405 0.400 0.410 3,950,000 1,614,660 0.4088 0.405 0.400 0.405 0.400 0.410 3,950,000 0.4088 -1.22%
2016-09-05 0 0.410 0.410 0.420 0.405 0.425 436,000 179,930 0.4127 0.410 0.410 0.420 0.405 0.425 436,000 0.4127 0.00%
2016-09-02 0 0.410 0.410 0.420 0.410 0.410 122,000 50,020 0.4100 0.410 0.410 0.420 0.410 0.410 122,000 0.4100 1.23%
2016-09-01 0 0.405 0.405 0.410 0.400 0.410 846,000 343,090 0.4055 0.405 0.405 0.410 0.400 0.410 846,000 0.4055 -3.57%
2016-08-31 0 0.420 0.420 0.440 0.390 0.430 2,018,000 841,110 0.4168 0.420 0.420 0.440 0.390 0.430 2,018,000 0.4168 0.00%
2016-08-30 0 0.420 0.410 0.425 0.410 0.420 18,000 7,480 0.4156 0.420 0.410 0.425 0.410 0.420 18,000 0.4156 2.44%
2016-08-29 0 0.410 0.410 0.430 0.410 0.415 1,676,000 689,660 0.4115 0.410 0.410 0.430 0.410 0.415 1,676,000 0.4115 0.00%
2016-08-26 0 0.410 0.410 0.425 0.410 0.415 356,000 147,630 0.4147 0.410 0.410 0.425 0.410 0.415 356,000 0.4147 -2.38%
2016-08-25 0 0.420 0.415 0.425 0.415 0.425 3,672,000 1,542,630 0.4201 0.420 0.415 0.425 0.415 0.425 3,672,000 0.4201 1.20%
2016-08-24 0 0.415 0.415 0.425 0.410 0.420 1,150,000 482,010 0.4191 0.415 0.415 0.425 0.410 0.420 1,150,000 0.4191 -2.35%
2016-08-23 0 0.425 0.420 0.430 0.415 0.430 6,334,000 2,688,820 0.4245 0.425 0.420 0.430 0.415 0.430 6,334,000 0.4245 -3.41%
2016-08-22 0 0.440 0.430 0.440 0.430 0.440 6,910,000 2,985,400 0.4320 0.440 0.430 0.440 0.430 0.440 6,910,000 0.4320 -2.22%
2016-08-19 0 0.450 0.445 0.455 0.435 0.450 3,288,000 1,463,370 0.4451 0.450 0.445 0.455 0.435 0.450 3,288,000 0.4451 5.88%
2016-08-18 0 0.425 0.425 0.430 0.420 0.430 262,000 111,450 0.4254 0.425 0.425 0.430 0.420 0.430 262,000 0.4254 -3.41%
2016-08-17 0 0.440 0.435 0.440 0.435 0.440 1,410,000 619,630 0.4395 0.440 0.435 0.440 0.435 0.440 1,410,000 0.4395 -1.12%
2016-08-16 0 0.445 0.440 0.445 0.440 0.465 3,242,000 1,497,190 0.4618 0.445 0.440 0.445 0.440 0.465 3,242,000 0.4618 -3.26%
2016-08-15 0 0.460 0.440 0.460 0.435 0.460 658,000 290,660 0.4417 0.460 0.440 0.460 0.435 0.460 658,000 0.4417 2.22%
2016-08-12 0 0.450 0.440 0.450 0.440 0.450 98,000 43,760 0.4465 0.450 0.440 0.450 0.440 0.450 98,000 0.4465 -2.17%
2016-08-11 0 0.460 0.450 0.460 0.435 0.485 7,842,000 3,554,340 0.4532 0.460 0.450 0.460 0.435 0.485 7,842,000 0.4532 -1.08%
2016-08-10 0 0.465 0.460 0.465 0.450 0.470 4,330,000 1,959,820 0.4526 0.465 0.460 0.465 0.450 0.470 4,330,000 0.4526 -1.06%
2016-08-09 0 0.470 0.455 0.470 0.455 0.480 440,000 207,250 0.4710 0.470 0.455 0.470 0.455 0.480 440,000 0.4710 0.00%
2016-08-08 0 0.470 0.465 0.470 0.460 0.475 7,664,000 3,554,180 0.4638 0.470 0.465 0.470 0.460 0.475 7,664,000 0.4638 2.17%
2016-08-05 0 0.460 0.440 0.460 0.410 0.460 3,880,000 1,653,130 0.4261 0.460 0.440 0.460 0.410 0.460 3,880,000 0.4261 5.75%
2016-08-04 0 0.435 0.435 0.450 0.435 0.480 9,322,000 4,346,360 0.4662 0.435 0.435 0.450 0.435 0.480 9,322,000 0.4662 -2.25%
2016-08-03 0 0.445 0.430 0.445 0.420 0.445 2,436,000 1,029,850 0.4228 0.445 0.430 0.445 0.420 0.445 2,436,000 0.4228 -2.20%
2016-08-01 0 0.455 0.455 0.460 0.455 0.460 904,000 415,320 0.4594 0.455 0.455 0.460 0.455 0.460 904,000 0.4594 -2.15%
2016-07-29 0 0.465 0.455 0.465 0.450 0.475 3,808,000 1,775,230 0.4662 0.465 0.455 0.465 0.450 0.475 3,808,000 0.4662 0.00%
2016-07-28 0 0.465 0.465 0.470 0.460 0.470 2,088,000 972,760 0.4659 0.465 0.465 0.470 0.460 0.470 2,088,000 0.4659 -2.11%
2016-07-27 0 0.475 0.465 0.475 0.455 0.490 5,208,000 2,451,580 0.4707 0.475 0.465 0.475 0.455 0.490 5,208,000 0.4707 2.15%
2016-07-26 0 0.465 0.465 0.470 0.450 0.475 2,052,000 941,450 0.4588 0.465 0.465 0.470 0.450 0.475 2,052,000 0.4588 -3.12%
2016-07-25 0 0.480 0.475 0.480 0.480 0.485 556,000 267,880 0.4818 0.480 0.475 0.480 0.480 0.485 556,000 0.4818 -1.03%
2016-07-22 0 0.485 0.480 0.485 0.480 0.495 4,158,000 2,042,360 0.4912 0.485 0.480 0.485 0.480 0.495 4,158,000 0.4912 -1.02%
2016-07-21 0 0.490 0.480 0.490 0.480 0.495 2,126,000 1,040,900 0.4896 0.490 0.480 0.490 0.480 0.495 2,126,000 0.4896 -1.01%
2016-07-20 0 0.495 0.485 0.490 0.455 0.495 4,624,000 2,191,720 0.4740 0.495 0.485 0.490 0.455 0.495 4,624,000 0.4740 2.06%
2016-07-19 0 0.485 0.480 0.495 0.480 0.500 4,644,000 2,274,240 0.4897 0.485 0.480 0.495 0.480 0.500 4,644,000 0.4897 -3.00%
2016-07-18 0 0.500 0.480 0.500 0.470 0.500 3,818,000 1,854,980 0.4859 0.500 0.480 0.500 0.470 0.500 3,818,000 0.4859 3.09%
2016-07-15 0 0.485 0.470 0.485 0.470 0.485 7,014,000 3,357,430 0.4787 0.485 0.470 0.485 0.470 0.485 7,014,000 0.4787 2.11%
2016-07-14 0 0.475 0.470 0.475 0.450 0.485 5,720,000 2,684,350 0.4693 0.475 0.470 0.475 0.450 0.485 5,720,000 0.4693 0.00%
2016-07-13 0 0.475 0.465 0.475 0.465 0.485 784,000 375,340 0.4788 0.475 0.465 0.475 0.465 0.485 784,000 0.4788 0.00%
2016-07-12 0 0.475 0.465 0.475 0.465 0.490 852,000 410,540 0.4819 0.475 0.465 0.475 0.465 0.490 852,000 0.4819 -1.04%
2016-07-11 0 0.480 0.470 0.480 0.435 0.480 3,910,000 1,779,340 0.4551 0.480 0.470 0.480 0.435 0.480 3,910,000 0.4551 1.05%
2016-07-08 0 0.475 0.470 0.475 0.465 0.475 1,506,000 704,690 0.4679 0.475 0.470 0.475 0.465 0.475 1,506,000 0.4679 0.00%
2016-07-07 0 0.475 0.470 0.475 0.460 0.490 11,638,000 5,497,410 0.4724 0.475 0.470 0.475 0.460 0.490 11,638,000 0.4724 10.47%
2016-07-06 0 0.430 0.420 0.430 0.415 0.450 2,742,000 1,173,880 0.4281 0.430 0.420 0.430 0.415 0.450 2,742,000 0.4281 -3.37%
2016-07-05 0 0.445 0.440 0.450 0.405 0.460 10,368,000 4,545,490 0.4384 0.445 0.440 0.450 0.405 0.460 10,368,000 0.4384 8.54%
2016-07-04 0 0.410 0.405 0.410 0.395 0.445 5,562,000 2,329,890 0.4189 0.410 0.405 0.410 0.395 0.445 5,562,000 0.4189 6.49%
2016-06-30 0 0.385 0.380 0.385 0.380 0.400 472,000 186,050 0.3942 0.385 0.380 0.385 0.380 0.400 472,000 0.3942 -1.28%
2016-06-29 0 0.390 0.380 0.390 0.380 0.395 648,000 252,030 0.3889 0.390 0.380 0.390 0.380 0.395 648,000 0.3889 -1.27%
2016-06-28 0 0.395 0.385 0.395 0.390 0.395 200,000 78,250 0.3913 0.395 0.385 0.395 0.390 0.395 200,000 0.3913 -1.25%
2016-06-27 0 0.400 0.395 0.400 0.395 0.415 170,000 67,310 0.3959 0.400 0.395 0.400 0.395 0.415 170,000 0.3959 -1.23%
2016-06-24 0 0.405 0.390 0.405 0.340 0.420 2,144,000 823,250 0.3840 0.405 0.390 0.405 0.340 0.420 2,144,000 0.3840 -3.57%
2016-06-23 0 0.420 0.410 0.420 0.415 0.420 788,000 327,620 0.4158 0.420 0.410 0.420 0.415 0.420 788,000 0.4158 2.44%
2016-06-22 0 0.410 0.405 0.415 0.410 0.430 4,346,000 1,798,380 0.4138 0.410 0.405 0.415 0.410 0.430 4,346,000 0.4138 0.00%
2016-06-21 0 0.410 0.405 0.410 0.405 0.425 3,346,000 1,401,070 0.4187 0.410 0.405 0.410 0.405 0.425 3,346,000 0.4187 1.23%
2016-06-20 0 0.405 0.390 0.410 0.390 0.415 1,960,000 780,360 0.3981 0.405 0.390 0.410 0.390 0.415 1,960,000 0.3981 1.25%
2016-06-17 0 0.400 0.395 0.400 0.390 0.405 1,140,000 448,280 0.3932 0.400 0.395 0.400 0.390 0.405 1,140,000 0.3932 0.00%
2016-06-16 0 0.400 0.395 0.400 0.390 0.420 4,220,000 1,667,160 0.3951 0.400 0.395 0.400 0.390 0.420 4,220,000 0.3951 -2.44%
2016-06-15 0 0.410 0.405 0.410 0.405 0.445 10,128,000 4,334,230 0.4279 0.410 0.405 0.410 0.405 0.445 10,128,000 0.4279 -3.53%
2016-06-14 0 0.425 0.415 0.430 0.375 0.435 18,548,000 7,538,800 0.4064 0.425 0.415 0.430 0.375 0.435 18,548,000 0.4064 8.97%
2016-06-13 0 0.390 0.380 0.390 0.360 0.390 4,594,000 1,752,100 0.3814 0.390 0.380 0.390 0.360 0.390 4,594,000 0.3814 5.41%
2016-06-10 0 0.370 0.360 0.370 0.360 0.375 684,000 254,030 0.3714 0.370 0.360 0.370 0.360 0.375 684,000 0.3714 2.78%
2016-06-08 0 0.360 0.355 0.360 0.355 0.380 968,000 356,150 0.3679 0.360 0.355 0.360 0.355 0.380 968,000 0.3679 1.41%
2016-06-07 0 0.355 0.350 0.360 0.350 0.365 1,482,000 531,090 0.3584 0.355 0.350 0.360 0.350 0.365 1,482,000 0.3584 -1.39%
2016-06-06 0 0.360 0.355 0.360 0.360 0.370 1,218,000 445,250 0.3656 0.360 0.355 0.360 0.360 0.370 1,218,000 0.3656 -1.37%
2016-06-03 0 0.365 0.355 0.365 0.355 0.375 3,442,000 1,264,520 0.3674 0.365 0.355 0.365 0.355 0.375 3,442,000 0.3674 -2.67%
2016-06-02 0 0.375 0.370 0.375 0.360 0.400 3,570,000 1,388,200 0.3889 0.375 0.370 0.375 0.360 0.400 3,570,000 0.3889 4.17%
2016-06-01 0 0.360 0.355 0.360 0.360 0.370 688,000 250,720 0.3644 0.360 0.355 0.360 0.360 0.370 688,000 0.3644 -2.70%
2016-05-31 0 0.370 0.365 0.370 0.370 0.380 2,012,000 750,160 0.3728 0.370 0.365 0.370 0.370 0.380 2,012,000 0.3728 -3.90%
2016-05-30 0 0.385 0.380 0.385 0.385 0.390 130,000 50,500 0.3885 0.385 0.380 0.385 0.385 0.390 130,000 0.3885 0.00%
2016-05-27 0 0.385 0.380 0.385 0.380 0.400 3,526,000 1,376,040 0.3903 0.385 0.380 0.385 0.380 0.400 3,526,000 0.3903 0.00%
2016-05-26 0 0.385 0.380 0.385 0.375 0.390 2,072,000 790,200 0.3814 0.385 0.380 0.385 0.375 0.390 2,072,000 0.3814 -2.53%
2016-05-25 0 0.395 0.390 0.395 0.390 0.405 2,574,000 1,015,270 0.3944 0.395 0.390 0.395 0.390 0.405 2,574,000 0.3944 1.28%
2016-05-24 0 0.390 0.385 0.390 0.385 0.410 1,062,000 411,730 0.3877 0.390 0.385 0.390 0.385 0.410 1,062,000 0.3877 -2.50%
2016-05-23 0 0.400 0.385 0.400 0.385 0.400 186,000 72,740 0.3911 0.400 0.385 0.400 0.385 0.400 186,000 0.3911 -2.44%
2016-05-20 0 0.410 0.395 0.410 0.400 0.425 744,000 310,830 0.4178 0.410 0.395 0.410 0.400 0.425 744,000 0.4178 1.23%
2016-05-19 0 0.405 0.400 0.405 0.400 0.415 440,000 178,620 0.4060 0.405 0.400 0.405 0.400 0.415 440,000 0.4060 -2.41%
2016-05-18 0 0.415 0.400 0.415 0.405 0.430 2,948,000 1,235,740 0.4192 0.415 0.400 0.415 0.405 0.430 2,948,000 0.4192 -1.19%
2016-05-17 0 0.420 0.410 0.420 0.385 0.430 5,592,000 2,244,780 0.4014 0.420 0.410 0.420 0.385 0.430 5,592,000 0.4014 12.00%
2016-05-16 0 0.375 0.370 0.375 0.375 0.400 2,502,000 965,560 0.3859 0.375 0.370 0.375 0.375 0.400 2,502,000 0.3859 -3.85%
2016-05-13 0 0.390 0.380 0.395 0.380 0.425 3,590,000 1,424,690 0.3968 0.390 0.380 0.395 0.380 0.425 3,590,000 0.3968 -2.50%
2016-05-12 0 0.400 0.390 0.400 0.390 0.415 2,658,000 1,061,120 0.3992 0.400 0.390 0.400 0.390 0.415 2,658,000 0.3992 0.00%
2016-05-11 0 0.400 0.390 0.400 0.390 0.450 5,506,000 2,246,680 0.4080 0.400 0.390 0.400 0.390 0.450 5,506,000 0.4080 -4.76%
2016-05-10 0 0.420 0.415 0.420 0.415 0.440 1,580,000 671,510 0.4250 0.420 0.415 0.420 0.415 0.440 1,580,000 0.4250 -6.67%
2016-05-09 0 0.450 0.445 0.450 0.445 0.455 1,816,000 817,090 0.4499 0.450 0.445 0.450 0.445 0.455 1,816,000 0.4499 0.00%
2016-05-06 0 0.450 0.445 0.450 0.445 0.480 2,502,000 1,142,320 0.4566 0.450 0.445 0.450 0.445 0.480 2,502,000 0.4566 -1.10%
2016-05-05 0 0.455 0.450 0.455 0.455 0.465 868,000 395,990 0.4562 0.455 0.450 0.455 0.455 0.465 868,000 0.4562 -1.09%
2016-05-04 0 0.460 0.460 0.465 0.450 0.500 4,418,000 2,082,060 0.4713 0.460 0.460 0.465 0.450 0.500 4,418,000 0.4713 0.00%
2016-05-03 0 0.460 0.450 0.460 0.450 0.470 5,350,000 2,441,550 0.4564 0.460 0.450 0.460 0.450 0.470 5,350,000 0.4564 0.00%
2016-04-29 0 0.460 0.455 0.460 0.440 0.480 9,400,000 4,305,240 0.4580 0.460 0.455 0.460 0.440 0.480 9,400,000 0.4580 0.00%
2016-04-28 0 0.460 0.455 0.460 0.420 0.470 6,178,000 2,763,370 0.4473 0.460 0.455 0.460 0.420 0.470 6,178,000 0.4473 -2.13%
2016-04-27 0 0.470 0.470 0.475 0.440 0.485 24,484,000 11,352,410 0.4637 0.470 0.470 0.475 0.440 0.485 24,484,000 0.4637 6.82%
2016-04-26 0 0.440 0.430 0.440 0.390 0.440 17,406,000 7,217,900 0.4147 0.440 0.430 0.440 0.390 0.440 17,406,000 0.4147 20.55%
2016-04-25 0 0.365 0.370 0.385 0.320 0.390 8,812,000 3,243,710 0.3681 0.365 0.370 0.385 0.320 0.390 8,812,000 0.3681 14.06%
2016-04-22 0 0.320 0.315 0.320 0.310 0.320 968,000 307,060 0.3172 0.320 0.315 0.320 0.310 0.320 968,000 0.3172 0.00%
2016-04-21 0 0.320 0.310 0.320 0.310 0.320 1,922,000 602,630 0.3135 0.320 0.310 0.320 0.310 0.320 1,922,000 0.3135 -1.54%
2016-04-20 0 0.325 0.320 0.325 0.315 0.325 1,092,000 351,260 0.3217 0.325 0.320 0.325 0.315 0.325 1,092,000 0.3217 0.00%
2016-04-19 0 0.325 0.315 0.325 0.315 0.325 1,910,000 604,940 0.3167 0.325 0.315 0.325 0.315 0.325 1,910,000 0.3167 0.00%
2016-04-18 0 0.325 0.320 0.325 0.325 0.330 1,036,000 336,860 0.3252 0.325 0.320 0.325 0.325 0.330 1,036,000 0.3252 -1.52%
2016-04-15 0 0.330 0.320 0.330 0.325 0.335 820,000 271,310 0.3309 0.330 0.320 0.330 0.325 0.335 820,000 0.3309 -2.94%
2016-04-14 0 0.340 0.320 0.340 0.315 0.340 2,248,000 737,810 0.3282 0.340 0.320 0.340 0.315 0.340 2,248,000 0.3282 3.03%
2016-04-13 0 0.330 0.320 0.330 0.320 0.335 1,214,000 399,130 0.3288 0.330 0.320 0.330 0.320 0.335 1,214,000 0.3288 0.00%
2016-04-12 0 0.330 0.320 0.330 0.320 0.345 1,732,000 571,860 0.3302 0.330 0.320 0.330 0.320 0.345 1,732,000 0.3302 0.00%
2016-04-11 0 0.330 0.320 0.330 0.320 0.350 4,380,000 1,445,080 0.3299 0.330 0.320 0.330 0.320 0.350 4,380,000 0.3299 -7.04%
2016-04-08 0 0.355 0.340 0.355 0.340 0.360 1,158,000 398,190 0.3439 0.355 0.340 0.355 0.340 0.360 1,158,000 0.3439 0.00%
2016-04-07 0 0.355 0.345 0.355 0.350 0.360 486,000 171,760 0.3534 0.355 0.345 0.355 0.350 0.360 486,000 0.3534 0.00%
2016-04-06 0 0.355 0.350 0.355 0.345 0.355 702,000 243,260 0.3465 0.355 0.350 0.355 0.345 0.355 702,000 0.3465 0.00%
2016-04-05 0 0.355 0.350 0.360 0.355 0.365 966,000 343,680 0.3558 0.355 0.350 0.360 0.355 0.365 966,000 0.3558 0.00%
2016-04-01 0 0.355 0.350 0.355 0.350 0.365 914,000 325,330 0.3559 0.355 0.350 0.355 0.350 0.365 914,000 0.3559 0.00%
2016-03-31 0 0.355 0.350 0.355 0.350 0.375 1,272,000 457,660 0.3598 0.355 0.350 0.355 0.350 0.375 1,272,000 0.3598 -2.74%
2016-03-30 0 0.365 0.360 0.365 0.350 0.375 2,550,000 917,160 0.3597 0.365 0.360 0.365 0.350 0.375 2,550,000 0.3597 -1.35%
2016-03-29 0 0.370 0.355 0.370 0.360 0.385 1,678,000 616,000 0.3671 0.370 0.355 0.370 0.360 0.385 1,678,000 0.3671 -3.90%
2016-03-24 0 0.385 0.380 0.385 0.375 0.385 1,578,000 597,020 0.3783 0.385 0.380 0.385 0.375 0.385 1,578,000 0.3783 0.00%
2016-03-23 0 0.385 0.375 0.385 0.375 0.400 2,494,000 964,490 0.3867 0.385 0.375 0.385 0.375 0.400 2,494,000 0.3867 -1.28%
2016-03-22 0 0.390 0.385 0.390 0.375 0.395 1,252,000 477,750 0.3816 0.390 0.385 0.390 0.375 0.395 1,252,000 0.3816 0.00%
2016-03-21 0 0.390 0.390 0.400 0.385 0.415 4,250,000 1,692,750 0.3983 0.390 0.390 0.400 0.385 0.415 4,250,000 0.3983 -2.50%
2016-03-18 0 0.400 0.395 0.400 0.370 0.420 5,738,000 2,273,080 0.3961 0.400 0.395 0.400 0.370 0.420 5,738,000 0.3961 6.67%
2016-03-17 0 0.375 0.370 0.380 0.370 0.405 2,886,000 1,087,880 0.3770 0.375 0.370 0.380 0.370 0.405 2,886,000 0.3770 -3.85%
2016-03-16 0 0.390 0.385 0.390 0.390 0.405 1,824,000 712,280 0.3905 0.390 0.385 0.390 0.390 0.405 1,824,000 0.3905 -3.70%
2016-03-15 0 0.405 0.395 0.405 0.395 0.405 666,000 265,230 0.3982 0.405 0.395 0.405 0.395 0.405 666,000 0.3982 1.25%
2016-03-14 0 0.400 0.395 0.400 0.390 0.410 2,604,000 1,030,070 0.3956 0.400 0.395 0.400 0.390 0.410 2,604,000 0.3956 -1.23%
2016-03-11 0 0.405 0.400 0.410 0.400 0.430 980,000 396,880 0.4050 0.405 0.400 0.410 0.400 0.430 980,000 0.4050 -2.41%
2016-03-10 0 0.415 0.405 0.415 0.400 0.445 2,584,000 1,073,520 0.4154 0.415 0.405 0.415 0.400 0.445 2,584,000 0.4154 5.06%
2016-03-09 0 0.395 0.390 0.395 0.390 0.405 1,980,000 778,670 0.3933 0.395 0.390 0.395 0.390 0.405 1,980,000 0.3933 -2.47%
2016-03-08 0 0.405 0.400 0.405 0.395 0.410 2,902,000 1,159,440 0.3995 0.405 0.400 0.405 0.395 0.410 2,902,000 0.3995 -1.22%
2016-03-07 0 0.410 0.410 0.415 0.405 0.420 1,900,000 780,430 0.4108 0.410 0.410 0.415 0.405 0.420 1,900,000 0.4108 -2.38%
2016-03-04 0 0.420 0.415 0.420 0.420 0.430 4,042,000 1,702,070 0.4211 0.420 0.415 0.420 0.420 0.430 4,042,000 0.4211 -2.33%
2016-03-03 0 0.430 0.420 0.430 0.425 0.450 604,000 260,650 0.4315 0.430 0.420 0.430 0.425 0.450 604,000 0.4315 -3.37%
2016-03-02 0 0.445 0.435 0.450 0.430 0.450 318,000 139,720 0.4394 0.445 0.435 0.450 0.430 0.450 318,000 0.4394 1.14%
2016-03-01 0 0.440 0.440 0.445 0.440 0.465 1,042,000 463,730 0.4450 0.440 0.440 0.445 0.440 0.465 1,042,000 0.4450 -5.38%
2016-02-29 0 0.465 0.450 0.470 0.445 0.470 1,024,000 467,680 0.4567 0.465 0.450 0.470 0.445 0.470 1,024,000 0.4567 1.09%
2016-02-26 0 0.460 0.450 0.460 0.450 0.480 718,000 324,600 0.4521 0.460 0.450 0.460 0.450 0.480 718,000 0.4521 -2.13%
2016-02-25 0 0.470 0.465 0.470 0.465 0.485 358,000 168,110 0.4696 0.470 0.465 0.470 0.465 0.485 358,000 0.4696 -3.09%
2016-02-24 0 0.485 0.475 0.485 0.465 0.500 562,000 266,370 0.4740 0.485 0.475 0.485 0.465 0.500 562,000 0.4740 -2.02%
2016-02-23 0 0.495 0.480 0.495 0.485 0.500 1,058,000 523,120 0.4944 0.495 0.480 0.495 0.485 0.500 1,058,000 0.4944 1.02%
2016-02-22 0 0.490 0.485 0.490 0.475 0.510 2,784,000 1,345,950 0.4835 0.490 0.485 0.490 0.475 0.510 2,784,000 0.4835 1.03%
2016-02-19 0 0.485 0.475 0.485 0.460 0.485 3,708,000 1,746,810 0.4711 0.485 0.475 0.485 0.460 0.485 3,708,000 0.4711 7.78%
2016-02-18 0 0.450 0.440 0.450 0.430 0.450 2,362,000 1,042,630 0.4414 0.450 0.440 0.450 0.430 0.450 2,362,000 0.4414 4.65%
2016-02-17 0 0.430 0.415 0.430 0.410 0.430 2,124,000 889,740 0.4189 0.430 0.415 0.430 0.410 0.430 2,124,000 0.4189 0.00%
2016-02-16 0 0.430 0.420 0.450 0.415 0.460 414,000 177,700 0.4292 0.430 0.420 0.450 0.415 0.460 414,000 0.4292 0.00%
2016-02-15 0 0.430 0.425 0.430 0.415 0.440 562,000 238,150 0.4238 0.430 0.425 0.430 0.415 0.440 562,000 0.4238 1.18%
2016-02-12 0 0.425 0.425 0.430 0.415 0.465 2,010,000 854,490 0.4251 0.425 0.425 0.430 0.415 0.465 2,010,000 0.4251 -6.59%
2016-02-11 0 0.455 0.450 0.455 0.420 0.470 260,000 115,010 0.4423 0.455 0.450 0.455 0.420 0.470 260,000 0.4423 -1.09%
2016-02-05 0 0.460 0.445 0.460 0.445 0.480 1,968,000 916,520 0.4657 0.460 0.445 0.460 0.445 0.480 1,968,000 0.4657 4.55%
2016-02-04 0 0.440 0.425 0.440 0.430 0.440 388,000 166,890 0.4301 0.440 0.425 0.440 0.430 0.440 388,000 0.4301 1.15%
2016-02-03 0 0.435 0.435 0.440 0.420 0.440 662,000 283,340 0.4280 0.435 0.435 0.440 0.420 0.440 662,000 0.4280 0.00%
2016-02-02 0 0.435 0.420 0.435 0.410 0.435 2,614,000 1,094,080 0.4185 0.435 0.420 0.435 0.410 0.435 2,614,000 0.4185 1.16%
2016-02-01 0 0.430 0.425 0.430 0.425 0.485 3,670,000 1,616,870 0.4406 0.430 0.425 0.430 0.425 0.485 3,670,000 0.4406 -9.47%
2016-01-29 0 0.475 0.470 0.475 0.475 0.485 460,000 220,540 0.4794 0.475 0.470 0.475 0.475 0.485 460,000 0.4794 -1.04%
2016-01-28 0 0.480 0.475 0.480 0.475 0.490 674,000 323,710 0.4803 0.480 0.475 0.480 0.475 0.490 674,000 0.4803 -3.03%
2016-01-27 0 0.495 0.485 0.495 0.490 0.500 262,000 129,080 0.4927 0.495 0.485 0.495 0.490 0.500 262,000 0.4927 -1.00%
2016-01-26 0 0.500 0.490 0.500 0.485 0.510 602,000 293,800 0.4880 0.500 0.490 0.500 0.485 0.510 602,000 0.4880 0.00%
2016-01-25 0 0.500 0.495 0.500 0.500 0.510 1,312,000 656,020 0.5000 0.500 0.495 0.500 0.500 0.510 1,312,000 0.5000 0.00%
2016-01-22 0 0.500 0.495 0.500 0.495 0.510 1,748,000 876,220 0.5013 0.500 0.495 0.500 0.495 0.510 1,748,000 0.5013 1.01%
2016-01-21 0 0.495 0.495 0.500 0.470 0.520 2,116,000 1,034,560 0.4889 0.495 0.495 0.500 0.470 0.520 2,116,000 0.4889 0.00%
2016-01-20 0 0.495 0.490 0.495 0.490 0.520 1,592,000 791,340 0.4971 0.495 0.490 0.495 0.490 0.520 1,592,000 0.4971 -2.94%
2016-01-19 0 0.510 0.500 0.510 0.495 0.510 966,000 482,690 0.4997 0.510 0.500 0.510 0.495 0.510 966,000 0.4997 0.00%
2016-01-18 0 0.510 0.495 0.510 0.495 0.510 1,600,000 798,030 0.4988 0.510 0.495 0.510 0.495 0.510 1,600,000 0.4988 2.00%
2016-01-15 0 0.500 0.485 0.500 0.485 0.510 1,532,000 754,630 0.4926 0.500 0.485 0.500 0.485 0.510 1,532,000 0.4926 0.00%
2016-01-14 0 0.500 0.490 0.500 0.480 0.500 2,434,000 1,197,400 0.4919 0.500 0.490 0.500 0.480 0.500 2,434,000 0.4919 3.09%
2016-01-13 0 0.485 0.485 0.490 0.485 0.510 1,296,000 637,120 0.4916 0.485 0.485 0.490 0.485 0.510 1,296,000 0.4916 -3.00%
2016-01-12 0 0.500 0.495 0.510 0.495 0.530 3,982,000 2,019,010 0.5070 0.500 0.495 0.510 0.495 0.530 3,982,000 0.5070 -3.85%
2016-01-11 0 0.520 0.510 0.520 0.510 0.560 2,896,000 1,507,560 0.5206 0.520 0.510 0.520 0.510 0.560 2,896,000 0.5206 -7.14%
2016-01-08 0 0.560 0.550 0.560 0.550 0.570 6,384,000 3,546,100 0.5555 0.560 0.550 0.560 0.550 0.570 6,384,000 0.5555 1.82%
2016-01-07 0 0.550 0.540 0.550 0.510 0.600 7,966,000 4,466,460 0.5607 0.550 0.540 0.550 0.510 0.600 7,966,000 0.5607 -6.78%
2016-01-06 0 0.590 0.580 0.590 0.570 0.610 3,790,000 2,203,400 0.5814 0.590 0.580 0.590 0.570 0.610 3,790,000 0.5814 -1.67%
2016-01-05 0 0.600 0.590 0.600 0.590 0.620 5,290,000 3,172,100 0.5996 0.600 0.590 0.600 0.590 0.620 5,290,000 0.5996 -3.23%
2016-01-04 0 0.620 0.610 0.620 0.580 0.660 26,800,000 16,692,500 0.6229 0.620 0.610 0.620 0.580 0.660 26,800,000 0.6229 3.33%
2015-12-31 0 0.600 0.590 0.600 0.570 0.610 11,518,000 6,832,380 0.5932 0.600 0.590 0.600 0.570 0.610 11,518,000 0.5932 5.26%
2015-12-30 0 0.570 0.560 0.570 0.540 0.580 15,306,000 8,567,520 0.5597 0.570 0.560 0.570 0.540 0.580 15,306,000 0.5597 3.64%
2015-12-29 0 0.550 0.530 0.540 0.530 0.570 11,716,000 6,440,440 0.5497 0.550 0.530 0.540 0.530 0.570 11,716,000 0.5497 0.00%
2015-12-28 0 0.550 0.530 0.550 0.530 0.560 6,516,000 3,576,820 0.5489 0.550 0.530 0.550 0.530 0.560 6,516,000 0.5489 0.00%
2015-12-24 0 0.550 0.540 0.550 0.540 0.570 2,730,000 1,504,900 0.5512 0.550 0.540 0.550 0.540 0.570 2,730,000 0.5512 3.77%
2015-12-23 0 0.530 0.530 0.540 0.520 0.600 5,420,000 3,001,060 0.5537 0.530 0.530 0.540 0.520 0.600 5,420,000 0.5537 -10.17%
2015-12-22 0 0.590 0.580 0.590 0.540 0.610 17,994,000 10,519,000 0.5846 0.590 0.580 0.590 0.540 0.610 17,994,000 0.5846 5.36%
2015-12-21 0 0.560 0.540 0.560 0.530 0.580 12,350,000 6,785,280 0.5494 0.560 0.540 0.560 0.530 0.580 12,350,000 0.5494 3.70%
2015-12-18 0 0.540 0.530 0.550 0.480 0.560 21,956,000 11,392,500 0.5189 0.540 0.530 0.550 0.480 0.560 21,956,000 0.5189 10.20%
2015-12-17 0 0.490 0.490 0.500 0.485 0.520 13,086,000 6,488,630 0.4958 0.490 0.490 0.500 0.485 0.520 13,086,000 0.4958 1.03%
2015-12-16 0 0.485 0.485 0.495 0.400 0.540 36,002,000 16,500,380 0.4583 0.485 0.485 0.495 0.400 0.540 36,002,000 0.4583 19.75%
2015-12-15 0 0.405 0.395 0.400 0.395 0.440 18,048,000 7,295,810 0.4042 0.405 0.395 0.400 0.395 0.440 18,048,000 0.4042 -5.81%
2015-12-14 0 0.430 0.425 0.430 0.425 0.465 1,554,000 679,210 0.4371 0.430 0.425 0.430 0.425 0.465 1,554,000 0.4371 -4.44%
2015-12-11 0 0.450 0.445 0.450 0.440 0.460 7,484,000 2,708,120 0.3619 0.450 0.445 0.450 0.440 0.460 7,484,000 0.3619 -1.10%
2015-12-10 0 0.455 0.450 0.455 0.450 0.475 14,136,000 5,077,500 0.3592 0.455 0.450 0.455 0.450 0.475 14,136,000 0.3592 0.00%
2015-12-09 0 0.455 0.455 0.460 0.450 0.480 1,440,000 662,730 0.4602 0.455 0.455 0.460 0.450 0.480 1,440,000 0.4602 1.11%
2015-12-08 0 0.450 0.450 0.455 0.435 0.465 3,526,000 1,597,950 0.4532 0.450 0.450 0.455 0.435 0.465 3,526,000 0.4532 -1.10%
2015-12-07 0 0.455 0.450 0.455 0.450 0.470 2,266,000 1,035,650 0.4570 0.455 0.450 0.455 0.450 0.470 2,266,000 0.4570 -3.19%
2015-12-04 0 0.470 0.460 0.470 0.455 0.475 946,000 436,850 0.4618 0.470 0.460 0.470 0.455 0.475 946,000 0.4618 0.00%
2015-12-03 0 0.470 0.460 0.470 0.460 0.490 1,334,000 629,130 0.4716 0.470 0.460 0.470 0.460 0.490 1,334,000 0.4716 -1.05%
2015-12-02 0 0.475 0.465 0.475 0.460 0.495 1,892,000 890,590 0.4707 0.475 0.465 0.475 0.460 0.495 1,892,000 0.4707 -3.06%
2015-12-01 0 0.490 0.480 0.490 0.480 0.495 2,316,000 1,126,260 0.4863 0.490 0.480 0.490 0.480 0.495 2,316,000 0.4863 1.03%
2015-11-30 0 0.485 0.475 0.485 0.480 0.495 778,000 376,440 0.4839 0.485 0.475 0.485 0.480 0.495 778,000 0.4839 1.04%
2015-11-27 0 0.480 0.475 0.480 0.475 0.500 2,984,000 1,438,430 0.4820 0.480 0.475 0.480 0.475 0.500 2,984,000 0.4820 -1.03%
2015-11-26 0 0.485 0.485 0.490 0.480 0.510 3,562,000 1,755,480 0.4928 0.485 0.485 0.490 0.480 0.510 3,562,000 0.4928 -1.02%
2015-11-25 0 0.490 0.485 0.490 0.460 0.510 12,222,000 6,027,990 0.4932 0.490 0.485 0.490 0.460 0.510 12,222,000 0.4932 6.52%
2015-11-24 0 0.460 0.450 0.460 0.440 0.460 2,492,000 1,123,950 0.4510 0.460 0.450 0.460 0.440 0.460 2,492,000 0.4510 2.22%
2015-11-23 0 0.450 0.440 0.450 0.440 0.460 2,370,000 1,066,650 0.4501 0.450 0.440 0.450 0.440 0.460 2,370,000 0.4501 -1.10%
2015-11-20 0 0.455 0.450 0.455 0.450 0.465 1,350,000 611,660 0.4531 0.455 0.450 0.455 0.450 0.465 1,350,000 0.4531 0.00%
2015-11-19 0 0.455 0.445 0.455 0.445 0.475 1,574,000 715,780 0.4548 0.455 0.445 0.455 0.445 0.475 1,574,000 0.4548 0.00%
2015-11-18 0 0.455 0.455 0.460 0.420 0.470 4,078,000 1,810,480 0.4440 0.455 0.455 0.460 0.420 0.470 4,078,000 0.4440 4.60%
2015-11-17 0 0.435 0.430 0.435 0.430 0.480 10,664,000 4,749,720 0.4454 0.435 0.430 0.435 0.430 0.480 10,664,000 0.4454 -7.45%
2015-11-16 0 0.470 0.465 0.470 0.440 0.480 6,412,000 2,982,730 0.4652 0.470 0.465 0.470 0.440 0.480 6,412,000 0.4652 0.00%
2015-11-13 0 0.470 0.460 0.470 0.450 0.490 9,310,000 4,362,810 0.4686 0.470 0.460 0.470 0.450 0.490 9,310,000 0.4686 -6.00%
2015-11-12 0 0.500 0.495 0.500 0.490 0.530 9,122,000 4,569,160 0.5009 0.500 0.495 0.500 0.490 0.530 9,122,000 0.5009 -3.85%
2015-11-11 0 0.520 0.510 0.520 0.495 0.550 11,596,000 5,974,750 0.5152 0.520 0.510 0.520 0.495 0.550 11,596,000 0.5152 -3.70%
2015-11-10 0 0.540 0.540 0.550 0.530 0.570 5,354,000 2,912,280 0.5439 0.540 0.540 0.550 0.530 0.570 5,354,000 0.5439 -1.82%
2015-11-09 0 0.550 0.540 0.550 0.540 0.570 5,030,000 2,752,720 0.5473 0.550 0.540 0.550 0.540 0.570 5,030,000 0.5473 -1.79%
2015-11-06 0 0.560 0.540 0.560 0.540 0.590 16,084,000 9,091,920 0.5653 0.560 0.540 0.560 0.540 0.590 16,084,000 0.5653 1.82%
2015-11-05 0 0.550 0.540 0.550 0.530 0.550 5,564,000 3,020,180 0.5428 0.550 0.540 0.550 0.530 0.550 5,564,000 0.5428 1.85%
2015-11-04 0 0.540 0.540 0.550 0.530 0.550 3,302,000 1,773,480 0.5371 0.540 0.540 0.550 0.530 0.550 3,302,000 0.5371 -1.82%
2015-11-03 0 0.550 0.530 0.550 0.530 0.560 10,488,000 5,773,580 0.5505 0.550 0.530 0.550 0.530 0.560 10,488,000 0.5505 0.00%
2015-11-02 0 0.550 0.530 0.540 0.530 0.570 8,892,000 4,803,700 0.5402 0.550 0.530 0.540 0.530 0.570 8,892,000 0.5402 -1.79%
2015-10-30 0 0.560 0.540 0.560 0.540 0.610 9,910,000 5,612,180 0.5663 0.560 0.540 0.560 0.540 0.610 9,910,000 0.5663 -6.67%
2015-10-29 0 0.600 0.590 0.600 0.590 0.620 5,024,000 3,027,060 0.6025 0.600 0.590 0.600 0.590 0.620 5,024,000 0.6025 0.00%
2015-10-28 0 0.600 0.590 0.600 0.590 0.650 5,310,000 3,301,560 0.6218 0.600 0.590 0.600 0.590 0.650 5,310,000 0.6218 -1.64%
2015-10-27 0 0.610 0.600 0.610 0.590 0.640 5,054,000 3,079,000 0.6092 0.610 0.600 0.610 0.590 0.640 5,054,000 0.6092 -1.61%
2015-10-26 0 0.620 0.610 0.620 0.600 0.670 5,400,000 3,391,880 0.6281 0.620 0.610 0.620 0.600 0.670 5,400,000 0.6281 -4.62%
2015-10-23 0 0.650 0.640 0.650 0.540 0.670 21,250,000 13,143,000 0.6185 0.650 0.640 0.650 0.540 0.670 21,250,000 0.6185 18.18%
2015-10-22 0 0.550 0.540 0.550 0.540 0.570 5,682,000 3,103,320 0.5462 0.550 0.540 0.550 0.540 0.570 5,682,000 0.5462 -1.79%
2015-10-20 0 0.560 0.540 0.560 0.500 0.630 20,972,000 11,727,620 0.5592 0.560 0.540 0.560 0.500 0.630 20,972,000 0.5592 -8.20%
2015-10-19 0 0.610 0.600 0.610 0.600 0.660 4,524,000 2,767,360 0.6117 0.610 0.600 0.610 0.600 0.660 4,524,000 0.6117 -6.15%
2015-10-16 0 0.650 0.640 0.650 0.630 0.680 7,740,000 4,999,500 0.6459 0.650 0.640 0.650 0.630 0.680 7,740,000 0.6459 -1.52%
2015-10-15 0 0.660 0.650 0.660 0.540 0.690 38,816,000 23,485,960 0.6051 0.660 0.650 0.660 0.540 0.690 38,816,000 0.6051 4.76%
2015-10-14 0 0.630 0.620 0.630 0.610 0.720 39,518,000 25,980,060 0.6574 0.630 0.620 0.630 0.610 0.720 39,518,000 0.6574 -1.56%
2015-10-13 1 0.640 0.630 0.640 0.630 0.760 17,998,000 12,455,040 0.6920 0.640 0.630 0.640 0.630 0.760 17,998,000 0.6920 -15.79%
2015-10-12 0 0.760 0.740 0.760 0.740 0.780 9,746,000 7,357,700 0.7549 0.760 0.740 0.760 0.740 0.780 9,746,000 0.7549 -3.80%
2015-10-09 0 0.790 0.780 0.790 0.770 0.800 5,912,000 4,617,800 0.7811 0.790 0.780 0.790 0.770 0.800 5,912,000 0.7811 -1.25%
2015-10-08 0 0.800 0.790 0.810 0.790 0.820 24,204,000 15,375,540 0.6352 0.800 0.790 0.810 0.790 0.820 24,204,000 0.6352 0.00%
2015-10-07 0 0.800 0.790 0.800 0.780 0.800 1,638,000 1,288,340 0.7865 0.800 0.790 0.800 0.780 0.800 1,638,000 0.7865 1.27%
2015-10-06 0 0.790 0.780 0.790 0.780 0.820 3,872,000 3,048,920 0.7874 0.790 0.780 0.790 0.780 0.820 3,872,000 0.7874 -1.25%
2015-10-05 0 0.800 0.780 0.800 0.780 0.820 3,812,000 3,004,460 0.7882 0.800 0.780 0.800 0.780 0.820 3,812,000 0.7882 0.00%
2015-10-02 0 0.800 0.790 0.800 0.790 0.820 4,222,000 3,382,660 0.8012 0.800 0.790 0.800 0.790 0.820 4,222,000 0.8012 1.27%
2015-09-30 0 0.790 0.780 0.790 0.780 0.790 1,788,000 1,410,320 0.7888 0.790 0.780 0.790 0.780 0.790 1,788,000 0.7888 1.28%
2015-09-29 0 0.780 0.780 0.790 0.780 0.800 2,950,000 2,306,840 0.7820 0.780 0.780 0.790 0.780 0.800 2,950,000 0.7820 -2.50%
2015-09-25 0 0.800 0.790 0.800 0.780 0.810 7,238,000 5,772,140 0.7975 0.800 0.790 0.800 0.780 0.810 7,238,000 0.7975 0.00%
2015-09-24 0 0.800 0.790 0.800 0.780 0.840 4,812,000 3,833,640 0.7967 0.800 0.790 0.800 0.780 0.840 4,812,000 0.7967 -3.61%
2015-09-23 0 0.830 0.810 0.830 0.750 0.830 6,908,000 5,387,160 0.7798 0.830 0.810 0.830 0.750 0.830 6,908,000 0.7798 3.75%
2015-09-22 0 0.800 0.800 0.810 0.800 0.850 7,784,000 6,358,040 0.8168 0.800 0.800 0.810 0.800 0.850 7,784,000 0.8168 -2.44%
2015-09-21 0 0.820 0.810 0.820 0.810 0.830 4,336,000 3,563,000 0.8217 0.820 0.810 0.820 0.810 0.830 4,336,000 0.8217 -3.53%
2015-09-18 0 0.850 0.840 0.850 0.820 0.860 10,028,000 8,424,300 0.8401 0.850 0.840 0.850 0.820 0.860 10,028,000 0.8401 0.00%
2015-09-17 0 0.850 0.840 0.850 0.850 0.870 4,434,000 3,796,560 0.8562 0.850 0.840 0.850 0.850 0.870 4,434,000 0.8562 -1.16%
2015-09-16 0 0.860 0.850 0.860 0.820 0.890 6,530,000 5,564,180 0.8521 0.860 0.850 0.860 0.820 0.890 6,530,000 0.8521 2.38%
2015-09-15 0 0.840 0.820 0.840 0.810 0.930 28,538,000 25,051,740 0.8778 0.840 0.820 0.840 0.810 0.930 28,538,000 0.8778 -2.33%
2015-09-14 0 0.860 0.850 0.860 0.830 0.870 8,382,000 7,103,680 0.8475 0.860 0.850 0.860 0.830 0.870 8,382,000 0.8475 2.38%
2015-09-11 0 0.840 0.820 0.840 0.820 0.860 10,362,000 8,316,260 0.8026 0.840 0.820 0.840 0.820 0.860 10,362,000 0.8026 0.00%
2015-09-10 0 0.840 0.830 0.850 0.750 0.880 20,700,000 17,094,680 0.8258 0.840 0.830 0.850 0.750 0.880 20,700,000 0.8258 9.09%
2015-09-09 0 0.770 0.760 0.770 0.760 0.780 5,248,000 4,044,000 0.7706 0.770 0.760 0.770 0.760 0.780 5,248,000 0.7706 0.00%
2015-09-08 0 0.770 0.760 0.770 0.740 0.770 7,776,000 5,877,540 0.7559 0.770 0.760 0.770 0.740 0.770 7,776,000 0.7559 2.67%
2015-09-07 0 0.750 0.740 0.750 0.740 0.760 2,234,000 1,663,080 0.7444 0.750 0.740 0.750 0.740 0.760 2,234,000 0.7444 -1.32%
2015-09-04 0 0.760 0.740 0.760 0.740 0.780 13,064,000 9,926,480 0.7598 0.760 0.740 0.760 0.740 0.780 13,064,000 0.7598 -2.56%
2015-09-02 0 0.780 0.770 0.780 0.750 0.780 4,842,000 3,704,640 0.7651 0.780 0.770 0.780 0.750 0.780 4,842,000 0.7651 0.00%
2015-09-01 0 0.780 0.770 0.780 0.770 0.790 3,852,000 2,998,440 0.7784 0.780 0.770 0.780 0.770 0.790 3,852,000 0.7784 0.00%
2015-08-31 0 0.780 0.770 0.780 0.740 0.830 9,440,000 7,242,800 0.7672 0.780 0.770 0.780 0.740 0.830 9,440,000 0.7672 -4.88%
2015-08-28 0 0.820 0.810 0.820 0.750 0.860 15,126,000 12,173,360 0.8048 0.820 0.810 0.820 0.750 0.860 15,126,000 0.8048 1.23%
2015-08-27 0 0.810 0.790 0.810 0.780 0.820 5,152,000 4,084,260 0.7928 0.810 0.790 0.810 0.780 0.820 5,152,000 0.7928 3.85%
2015-08-26 0 0.780 0.770 0.780 0.770 0.830 11,010,000 8,734,520 0.7933 0.780 0.770 0.780 0.770 0.830 11,010,000 0.7933 -1.27%
2015-08-25 0 0.790 0.780 0.790 0.750 0.810 13,508,000 10,603,520 0.7850 0.790 0.780 0.790 0.750 0.810 13,508,000 0.7850 -1.25%
2015-08-24 0 0.800 0.790 0.800 0.750 0.830 19,276,000 15,057,480 0.7812 0.800 0.790 0.800 0.750 0.830 19,276,000 0.7812 -10.11%
2015-08-21 0 0.890 0.880 0.890 0.830 0.900 12,540,000 10,931,660 0.8717 0.890 0.880 0.890 0.830 0.900 12,540,000 0.8717 -2.20%
2015-08-20 0 0.910 0.900 0.910 0.900 0.940 8,476,000 7,753,260 0.9147 0.910 0.900 0.910 0.900 0.940 8,476,000 0.9147 -2.15%
2015-08-19 0 0.930 0.910 0.930 0.880 0.960 10,918,000 10,055,440 0.9210 0.930 0.910 0.930 0.880 0.960 10,918,000 0.9210 -2.11%
2015-08-18 0 0.950 0.930 0.940 0.900 0.980 22,730,000 21,445,560 0.9435 0.950 0.930 0.940 0.900 0.980 22,730,000 0.9435 2.15%
2015-08-17 0 0.930 0.910 0.930 0.830 0.950 40,644,000 35,997,140 0.8857 0.930 0.910 0.930 0.830 0.950 40,644,000 0.8857 8.14%
2015-08-14 0 0.860 0.850 0.860 0.820 0.860 5,556,000 4,653,320 0.8375 0.860 0.850 0.860 0.820 0.860 5,556,000 0.8375 1.18%
2015-08-13 0 0.850 0.820 0.840 0.820 0.860 10,348,000 8,660,220 0.8369 0.850 0.820 0.840 0.820 0.860 10,348,000 0.8369 1.19%
2015-08-12 0 0.840 0.820 0.840 0.820 0.860 6,642,000 5,552,200 0.8359 0.840 0.820 0.840 0.820 0.860 6,642,000 0.8359 -3.45%
2015-08-11 0 0.870 0.850 0.870 0.820 0.890 10,626,000 9,078,560 0.8544 0.870 0.850 0.870 0.820 0.890 10,626,000 0.8544 3.57%
2015-08-10 0 0.840 0.820 0.840 0.810 0.880 13,098,000 10,860,400 0.8292 0.840 0.820 0.840 0.810 0.880 13,098,000 0.8292 -3.45%
2015-08-07 0 0.870 0.870 0.880 0.870 0.950 18,490,000 16,672,360 0.9017 0.870 0.870 0.880 0.870 0.950 18,490,000 0.9017 -6.45%
2015-08-06 0 0.930 0.910 0.930 0.830 0.970 26,852,000 23,725,560 0.8836 0.930 0.910 0.930 0.830 0.970 26,852,000 0.8836 12.05%
2015-08-05 0 0.830 0.810 0.830 0.800 0.860 9,902,000 8,235,140 0.8317 0.830 0.810 0.830 0.800 0.860 9,902,000 0.8317 0.00%
2015-08-04 0 0.830 0.820 0.830 0.750 0.850 12,828,000 10,410,700 0.8116 0.830 0.820 0.830 0.750 0.850 12,828,000 0.8116 5.06%
2015-08-03 0 0.790 0.780 0.790 0.760 0.860 13,246,000 10,509,160 0.7934 0.790 0.780 0.790 0.760 0.860 13,246,000 0.7934 -3.66%
2015-07-31 0 0.820 0.820 0.830 0.760 0.910 38,596,000 31,094,880 0.8057 0.820 0.820 0.830 0.760 0.910 38,596,000 0.8057 -6.82%
2015-07-30 0 0.880 0.870 0.880 0.860 1.010 19,898,000 18,562,780 0.9329 0.880 0.870 0.880 0.860 1.010 19,898,000 0.9329 -9.28%
2015-07-29 0 0.970 0.950 0.970 0.930 1.050 16,972,000 16,293,840 0.9600 0.970 0.950 0.970 0.930 1.050 16,972,000 0.9600 -5.83%
2015-07-28 0 1.030 1.010 1.030 0.980 1.090 23,526,000 23,923,760 1.0169 1.030 1.010 1.030 0.980 1.090 23,526,000 1.0169 -3.74%
2015-07-27 0 1.070 1.060 1.080 1.050 1.150 49,190,000 53,048,580 1.0784 1.070 1.060 1.080 1.050 1.150 49,190,000 1.0784 0.94%
2015-07-24 0 1.060 1.050 1.070 0.930 1.110 24,972,000 25,561,240 1.0236 1.060 1.050 1.070 0.930 1.110 24,972,000 1.0236 3.92%
2015-07-23 0 1.020 1.010 1.020 0.980 1.050 29,268,000 29,807,000 1.0184 1.020 1.010 1.020 0.980 1.050 29,268,000 1.0184 4.08%
2015-07-22 0 0.980 0.980 0.990 0.920 1.090 43,104,000 42,756,180 0.9919 0.980 0.980 0.990 0.920 1.090 43,104,000 0.9919 -2.97%
2015-07-21 0 1.010 1.010 1.020 0.790 1.030 89,606,000 82,376,980 0.9193 1.010 1.010 1.020 0.790 1.030 89,606,000 0.9193 27.85%
2015-07-20 0 0.790 0.780 0.790 0.720 0.800 44,120,000 33,984,240 0.7703 0.790 0.780 0.790 0.720 0.800 44,120,000 0.7703 5.33%
2015-07-17 0 0.750 0.740 0.750 0.670 0.800 95,352,000 71,202,240 0.7467 0.750 0.740 0.750 0.670 0.800 95,352,000 0.7467 17.19%
2015-07-16 0 0.640 0.630 0.640 0.410 0.650 103,666,000 56,269,350 0.5428 0.640 0.630 0.640 0.410 0.650 103,666,000 0.5428 54.22%
2015-07-15 0 0.415 0.410 0.415 0.385 0.440 12,812,000 5,232,530 0.4084 0.415 0.410 0.415 0.385 0.440 12,812,000 0.4084 -4.60%
2015-07-14 0 0.435 0.430 0.440 0.415 0.465 11,634,000 5,099,930 0.4384 0.435 0.430 0.440 0.415 0.465 11,634,000 0.4384 -4.40%
2015-07-13 0 0.455 0.450 0.455 0.430 0.485 24,134,000 10,889,880 0.4512 0.455 0.450 0.455 0.430 0.485 24,134,000 0.4512 -4.21%
2015-07-10 0 0.475 0.470 0.480 0.460 0.590 31,378,000 15,912,730 0.5071 0.475 0.470 0.480 0.460 0.590 31,378,000 0.5071 4.40%
2015-07-09 0 0.455 0.455 0.460 0.275 0.510 48,932,000 18,245,750 0.3729 0.455 0.455 0.460 0.275 0.510 48,932,000 0.3729 75.00%
2015-07-08 0 0.260 0.255 0.280 0.248 0.360 60,616,000 17,093,520 0.2820 0.260 0.255 0.280 0.248 0.360 60,616,000 0.2820 -29.73%
2015-07-07 0 0.370 0.370 0.375 0.350 0.460 40,184,000 15,687,970 0.3904 0.370 0.370 0.375 0.350 0.460 40,184,000 0.3904 -12.94%
2015-07-06 0 0.425 0.420 0.425 0.270 0.750 183,628,000 70,020,660 0.3813 0.425 0.420 0.425 0.270 0.750 183,628,000 0.3813 -38.41%
2015-07-03 0 0.690 0.680 0.710 0.690 0.820 21,930,000 16,261,660 0.7415 0.690 0.680 0.710 0.690 0.820 21,930,000 0.7415 -14.81%
2015-07-02 0 0.810 0.790 0.810 0.720 0.820 23,128,000 17,739,040 0.7670 0.810 0.790 0.810 0.720 0.820 23,128,000 0.7670 9.46%
2015-06-30 0 0.740 0.720 0.740 0.690 0.750 7,106,000 5,054,280 0.7113 0.740 0.720 0.740 0.690 0.750 7,106,000 0.7113 0.00%
2015-06-29 0 0.740 0.730 0.750 0.690 0.770 8,370,000 6,100,500 0.7289 0.740 0.730 0.750 0.690 0.770 8,370,000 0.7289 -3.90%
2015-06-26 0 0.770 0.760 0.770 0.730 0.790 12,638,000 9,369,040 0.7413 0.770 0.760 0.770 0.730 0.790 12,638,000 0.7413 -1.28%
2015-06-25 0 0.780 0.760 0.780 0.760 0.800 6,594,000 5,113,920 0.7755 0.780 0.760 0.780 0.760 0.800 6,594,000 0.7755 -1.27%
2015-06-24 0 0.790 0.770 0.790 0.770 0.830 11,162,000 8,918,760 0.7990 0.790 0.770 0.790 0.770 0.830 11,162,000 0.7990 -3.66%
2015-06-23 0 0.820 0.800 0.820 0.770 0.850 11,112,000 8,903,840 0.8013 0.820 0.800 0.820 0.770 0.850 11,112,000 0.8013 0.00%
2015-06-22 0 0.820 0.820 0.840 0.790 0.870 21,698,000 18,129,160 0.8355 0.820 0.820 0.840 0.790 0.870 21,698,000 0.8355 0.00%
2015-06-19 0 0.820 0.810 0.820 0.760 0.820 14,480,000 11,422,720 0.7889 0.820 0.810 0.820 0.760 0.820 14,480,000 0.7889 7.89%
2015-06-18 0 0.760 0.750 0.770 0.750 0.810 6,932,000 5,378,380 0.7759 0.760 0.750 0.770 0.750 0.810 6,932,000 0.7759 1.33%
2015-06-17 0 0.750 0.750 0.760 0.720 0.780 30,124,000 22,321,480 0.7410 0.750 0.750 0.760 0.720 0.780 30,124,000 0.7410 1.35%
2015-06-16 0 0.740 0.720 0.740 0.730 0.760 2,740,000 2,028,240 0.7402 0.740 0.720 0.740 0.730 0.760 2,740,000 0.7402 -1.33%
2015-06-15 0 0.750 0.750 0.760 0.730 0.770 5,394,000 4,061,180 0.7529 0.750 0.750 0.760 0.730 0.770 5,394,000 0.7529 1.35%
2015-06-12 0 0.740 0.720 0.740 0.710 0.760 6,206,000 4,532,140 0.7303 0.740 0.720 0.740 0.710 0.760 6,206,000 0.7303 1.37%
2015-06-11 0 0.730 0.730 0.740 0.730 0.760 4,272,400 3,175,076 0.7432 0.730 0.730 0.740 0.730 0.760 4,272,400 0.7432 0.00%
2015-06-10 0 0.730 0.710 0.740 0.710 0.740 4,796,000 3,465,880 0.7227 0.730 0.710 0.740 0.710 0.740 4,796,000 0.7227 -2.67%
2015-06-09 0 0.750 0.730 0.750 0.690 0.780 17,190,000 12,407,200 0.7218 0.750 0.730 0.750 0.690 0.780 17,190,000 0.7218 -2.60%
2015-06-08 0 0.770 0.770 0.780 0.770 0.830 8,446,000 6,832,020 0.8089 0.770 0.770 0.780 0.770 0.830 8,446,000 0.8089 -2.53%
2015-06-05 0 0.790 0.790 0.800 0.750 0.810 6,238,000 4,900,600 0.7856 0.790 0.790 0.800 0.750 0.810 6,238,000 0.7856 -1.25%
2015-06-04 0 0.800 0.790 0.800 0.770 0.850 13,790,000 11,079,780 0.8035 0.800 0.790 0.800 0.770 0.850 13,790,000 0.8035 -3.61%
2015-06-03 0 0.830 0.830 0.840 0.820 0.860 9,942,000 8,348,020 0.8397 0.830 0.830 0.840 0.820 0.860 9,942,000 0.8397 -1.19%
2015-06-02 0 0.840 0.830 0.840 0.820 0.870 11,726,000 9,914,460 0.8455 0.840 0.830 0.840 0.820 0.870 11,726,000 0.8455 0.00%
2015-06-01 0 0.840 0.830 0.840 0.810 0.930 33,600,000 29,528,140 0.8788 0.840 0.830 0.840 0.810 0.930 33,600,000 0.8788 -3.45%
2015-05-29 0 0.870 0.870 0.880 0.750 0.930 102,482,000 87,949,100 0.8582 0.870 0.870 0.880 0.750 0.930 102,482,000 0.8582 16.00%
2015-05-28 0 0.750 0.730 0.750 0.720 0.760 27,190,000 20,204,140 0.7431 0.750 0.730 0.750 0.720 0.760 27,190,000 0.7431 2.74%
2015-05-27 0 0.730 0.720 0.730 0.700 0.740 7,856,000 5,681,460 0.7232 0.730 0.720 0.730 0.700 0.740 7,856,000 0.7232 0.00%
2015-05-26 0 0.730 0.720 0.730 0.690 0.730 17,814,000 12,501,180 0.7018 0.730 0.720 0.730 0.690 0.730 17,814,000 0.7018 1.39%
2015-05-22 0 0.720 0.710 0.730 0.700 0.740 21,516,000 15,429,160 0.7171 0.720 0.710 0.730 0.700 0.740 21,516,000 0.7171 1.41%
2015-05-21 0 0.710 0.700 0.720 0.700 0.720 7,492,000 5,314,260 0.7093 0.710 0.700 0.720 0.700 0.720 7,492,000 0.7093 -1.39%
2015-05-20 0 0.720 0.710 0.720 0.700 0.750 6,626,000 4,719,640 0.7123 0.720 0.710 0.720 0.700 0.750 6,626,000 0.7123 -2.70%
2015-05-19 0 0.740 0.730 0.740 0.720 0.760 9,646,000 7,125,200 0.7387 0.740 0.730 0.740 0.720 0.760 9,646,000 0.7387 -1.33%
2015-05-18 0 0.750 0.730 0.750 0.700 0.750 9,938,000 7,204,120 0.7249 0.750 0.730 0.750 0.700 0.750 9,938,000 0.7249 7.14%
2015-05-15 0 0.700 0.700 0.710 0.700 0.740 10,030,000 7,133,720 0.7112 0.700 0.700 0.710 0.700 0.740 10,030,000 0.7112 -5.41%
2015-05-14 0 0.740 0.710 0.740 0.670 0.740 13,194,000 9,368,520 0.7101 0.740 0.710 0.740 0.670 0.740 13,194,000 0.7101 5.71%
2015-05-13 0 0.700 0.690 0.700 0.680 0.730 23,810,000 16,676,820 0.7004 0.700 0.690 0.700 0.680 0.730 23,810,000 0.7004 -4.11%
2015-05-12 0 0.730 0.720 0.740 0.710 0.780 38,176,000 29,221,800 0.7654 0.730 0.720 0.740 0.710 0.780 38,176,000 0.7654 -3.95%
2015-05-11 0 0.760 0.750 0.760 0.750 0.800 4,220,000 3,273,540 0.7757 0.760 0.750 0.760 0.750 0.800 4,220,000 0.7757 -2.56%
2015-05-08 0 0.780 0.760 0.780 0.750 0.820 15,472,000 12,098,940 0.7820 0.780 0.760 0.780 0.750 0.820 15,472,000 0.7820 4.00%
2015-05-07 0 0.750 0.740 0.750 0.720 0.760 5,446,000 4,016,320 0.7375 0.750 0.740 0.750 0.720 0.760 5,446,000 0.7375 -1.32%
2015-05-06 0 0.760 0.750 0.760 0.740 0.760 8,516,000 6,360,900 0.7469 0.760 0.750 0.760 0.740 0.760 8,516,000 0.7469 -1.30%
2015-05-05 0 0.770 0.760 0.770 0.680 0.770 18,088,000 12,979,440 0.7176 0.770 0.760 0.770 0.680 0.770 18,088,000 0.7176 6.94%
2015-05-04 0 0.720 0.700 0.720 0.680 0.740 20,378,000 14,592,920 0.7161 0.720 0.700 0.720 0.680 0.740 20,378,000 0.7161 -2.70%
2015-04-30 0 0.740 0.730 0.750 0.730 0.810 47,604,000 36,356,900 0.7637 0.740 0.730 0.750 0.730 0.810 47,604,000 0.7637 -8.64%
2015-04-29 0 0.810 0.800 0.810 0.790 0.830 6,918,000 5,545,780 0.8016 0.810 0.800 0.810 0.790 0.830 6,918,000 0.8016 -1.22%
2015-04-28 0 0.820 0.810 0.820 0.810 0.840 4,604,000 3,775,340 0.8200 0.820 0.810 0.820 0.810 0.840 4,604,000 0.8200 0.00%
2015-04-27 0 0.820 0.810 0.820 0.790 0.850 38,782,000 32,563,420 0.8397 0.820 0.810 0.820 0.790 0.850 38,782,000 0.8397 -2.38%
2015-04-24 0 0.840 0.830 0.840 0.820 0.870 5,026,000 4,251,760 0.8460 0.840 0.830 0.840 0.820 0.870 5,026,000 0.8460 -3.45%
2015-04-23 0 0.870 0.850 0.870 0.810 0.870 9,572,000 8,010,460 0.8369 0.870 0.850 0.870 0.810 0.870 9,572,000 0.8369 3.57%
2015-04-22 0 0.840 0.830 0.840 0.830 0.940 20,334,000 17,516,140 0.8614 0.840 0.830 0.840 0.830 0.940 20,334,000 0.8614 -8.70%
2015-04-21 0 0.920 0.900 0.920 0.890 0.950 19,410,000 17,603,760 0.9069 0.920 0.900 0.920 0.890 0.950 19,410,000 0.9069 2.22%
2015-04-20 0 0.900 0.880 0.900 0.880 0.970 10,478,000 9,613,620 0.9175 0.900 0.880 0.900 0.880 0.970 10,478,000 0.9175 -2.17%
2015-04-17 0 0.920 0.910 0.940 0.910 1.010 13,926,000 13,124,760 0.9425 0.920 0.910 0.940 0.910 1.010 13,926,000 0.9425 -6.12%
2015-04-16 0 0.980 0.970 0.980 0.950 1.100 28,210,000 28,060,760 0.9947 0.980 0.970 0.980 0.950 1.100 28,210,000 0.9947 -8.41%
2015-04-15 0 1.070 1.050 1.060 0.810 1.090 67,478,000 66,140,820 0.9802 1.070 1.050 1.060 0.810 1.090 67,478,000 0.9802 35.44%
2015-04-14 0 0.790 0.780 0.790 0.760 0.810 7,676,000 6,034,144 0.7861 0.790 0.780 0.790 0.760 0.810 7,676,000 0.7861 2.60%
2015-04-13 0 0.770 0.750 0.760 0.750 0.780 4,672,000 3,563,440 0.7627 0.770 0.750 0.760 0.750 0.780 4,672,000 0.7627 0.00%
2015-04-10 0 0.770 0.770 0.780 0.740 0.780 3,706,000 2,805,540 0.7570 0.770 0.770 0.780 0.740 0.780 3,706,000 0.7570 1.32%
2015-04-09 0 0.760 0.750 0.760 0.730 0.780 3,618,000 2,735,480 0.7561 0.760 0.750 0.760 0.730 0.780 3,618,000 0.7561 0.00%
2015-04-08 0 0.760 0.750 0.760 0.750 0.800 4,816,000 3,696,720 0.7676 0.760 0.750 0.760 0.750 0.800 4,816,000 0.7676 -1.30%
2015-04-02 0 0.770 0.760 0.780 0.760 0.800 1,734,000 1,348,420 0.7776 0.770 0.760 0.780 0.760 0.800 1,734,000 0.7776 -3.75%
2015-04-01 0 0.800 0.780 0.800 0.780 0.840 8,370,000 6,660,220 0.7957 0.800 0.780 0.800 0.780 0.840 8,370,000 0.7957 -3.61%
2015-03-31 0 0.830 0.810 0.830 0.810 0.850 2,604,000 2,148,540 0.8251 0.830 0.810 0.830 0.810 0.850 2,604,000 0.8251 0.00%
2015-03-30 0 0.830 0.830 0.840 0.810 0.860 2,012,000 1,681,400 0.8357 0.830 0.830 0.840 0.810 0.860 2,012,000 0.8357 0.00%
2015-03-27 0 0.830 0.820 0.830 0.820 0.850 1,218,000 1,016,480 0.8345 0.830 0.820 0.830 0.820 0.850 1,218,000 0.8345 -4.60%
2015-03-26 0 0.870 0.850 0.870 0.850 0.900 4,044,000 3,549,160 0.8776 0.870 0.850 0.870 0.850 0.900 4,044,000 0.8776 -1.14%
2015-03-25 0 0.880 0.860 0.880 0.810 0.890 10,042,000 8,523,040 0.8487 0.880 0.860 0.880 0.810 0.890 10,042,000 0.8487 8.64%
2015-03-24 0 0.810 0.790 0.810 0.790 0.810 1,052,000 840,060 0.7985 0.810 0.790 0.810 0.790 0.810 1,052,000 0.7985 0.00%
2015-03-23 0 0.810 0.790 0.810 0.780 0.820 3,370,000 2,687,940 0.7976 0.810 0.790 0.810 0.780 0.820 3,370,000 0.7976 2.53%
2015-03-20 0 0.790 0.780 0.800 0.770 0.820 1,552,000 1,222,400 0.7876 0.790 0.780 0.800 0.770 0.820 1,552,000 0.7876 -2.47%
2015-03-19 0 0.810 0.790 0.810 0.800 0.830 1,600,000 1,285,460 0.8034 0.810 0.790 0.810 0.800 0.830 1,600,000 0.8034 -2.41%
2015-03-18 0 0.830 0.810 0.830 0.800 0.830 1,454,000 1,190,620 0.8189 0.830 0.810 0.830 0.800 0.830 1,454,000 0.8189 2.47%
2015-03-17 0 0.810 0.790 0.810 0.780 0.810 2,088,000 1,650,800 0.7906 0.810 0.790 0.810 0.780 0.810 2,088,000 0.7906 1.25%
2015-03-16 0 0.800 0.790 0.800 0.790 0.820 952,000 761,060 0.7994 0.800 0.790 0.800 0.790 0.820 952,000 0.7994 -1.23%
2015-03-13 0 0.810 0.790 0.820 0.790 0.820 14,606,000 11,823,200 0.8095 0.810 0.790 0.820 0.790 0.820 14,606,000 0.8095 -2.41%
2015-03-12 0 0.830 0.810 0.830 0.810 0.850 2,186,000 1,812,780 0.8293 0.830 0.810 0.830 0.810 0.850 2,186,000 0.8293 -1.19%
2015-03-11 0 0.840 0.830 0.840 0.810 0.840 5,528,000 4,533,320 0.8201 0.840 0.830 0.840 0.810 0.840 5,528,000 0.8201 1.20%
2015-03-10 0 0.830 0.810 0.830 0.800 0.880 7,848,000 6,528,840 0.8319 0.830 0.810 0.830 0.800 0.880 7,848,000 0.8319 -2.35%
2015-03-09 0 0.850 0.850 0.860 0.850 0.920 3,042,000 2,672,660 0.8786 0.850 0.850 0.860 0.850 0.920 3,042,000 0.8786 -5.56%
2015-03-06 0 0.900 0.890 0.900 0.860 0.940 8,064,000 7,266,220 0.9011 0.900 0.890 0.900 0.860 0.940 8,064,000 0.9011 4.65%
2015-03-05 0 0.860 0.850 0.860 0.790 0.870 8,338,000 6,927,820 0.8309 0.860 0.850 0.860 0.790 0.870 8,338,000 0.8309 2.38%
2015-03-04 0 0.840 0.820 0.840 0.770 0.950 23,492,000 20,424,020 0.8694 0.840 0.820 0.840 0.770 0.950 23,492,000 0.8694 -7.69%
2015-03-03 0 0.910 0.890 0.900 0.890 0.990 8,126,000 7,652,460 0.9417 0.910 0.890 0.900 0.890 0.990 8,126,000 0.9417 -6.19%
2015-03-02 0 0.970 0.960 0.970 0.910 1.000 13,654,000 13,040,200 0.9550 0.970 0.960 0.970 0.910 1.000 13,654,000 0.9550 8.99%
2015-02-27 0 0.890 0.880 0.890 0.860 0.910 2,534,000 2,241,540 0.8846 0.890 0.880 0.890 0.860 0.910 2,534,000 0.8846 -1.11%
2015-02-26 0 0.900 0.880 0.900 0.760 0.900 10,010,000 8,477,380 0.8469 0.900 0.880 0.900 0.760 0.900 10,010,000 0.8469 12.50%
2015-02-25 0 0.800 0.780 0.800 0.780 0.840 784,000 632,940 0.8073 0.800 0.780 0.800 0.780 0.840 784,000 0.8073 -3.61%
2015-02-24 0 0.830 0.810 0.840 0.800 0.850 15,992,000 13,272,440 0.8299 0.830 0.810 0.840 0.800 0.850 15,992,000 0.8299 1.22%
2015-02-23 0 0.820 0.790 0.820 0.780 0.830 1,124,000 893,160 0.7946 0.820 0.790 0.820 0.780 0.830 1,124,000 0.7946 0.00%
2015-02-18 0 0.820 0.790 0.820 0.790 0.850 2,132,000 1,736,300 0.8144 0.820 0.790 0.820 0.790 0.850 2,132,000 0.8144 -3.53%
2015-02-17 0 0.850 0.840 0.850 0.820 0.950 8,492,000 7,347,120 0.8652 0.850 0.840 0.850 0.820 0.950 8,492,000 0.8652 -11.46%
2015-02-16 0 0.960 0.950 0.960 0.950 0.970 556,000 532,660 0.9580 0.960 0.950 0.960 0.950 0.970 556,000 0.9580 -1.03%
2015-02-13 0 0.970 0.940 0.970 0.950 0.980 930,000 895,440 0.9628 0.970 0.940 0.970 0.950 0.980 930,000 0.9628 -1.02%
2015-02-12 0 0.980 0.960 0.980 0.940 0.980 20,044,000 19,421,340 0.9689 0.980 0.960 0.980 0.940 0.980 20,044,000 0.9689 2.08%
2015-02-11 0 0.960 0.940 0.960 0.910 0.980 5,730,000 5,372,820 0.9377 0.960 0.940 0.960 0.910 0.980 5,730,000 0.9377 1.05%
2015-02-10 0 0.950 0.930 0.950 0.900 0.970 22,346,000 20,971,620 0.9385 0.950 0.930 0.950 0.900 0.970 22,346,000 0.9385 -1.04%
2015-02-09 0 0.960 0.930 0.960 0.940 1.020 932,000 924,080 0.9915 0.960 0.930 0.960 0.940 1.020 932,000 0.9915 0.00%
2015-02-06 0 0.960 0.940 0.960 0.940 0.980 576,000 550,980 0.9566 0.960 0.940 0.960 0.940 0.980 576,000 0.9566 -1.03%
2015-02-05 0 0.970 0.940 0.970 0.940 1.000 1,092,000 1,048,720 0.9604 0.970 0.940 0.970 0.940 1.000 1,092,000 0.9604 -2.02%
2015-02-04 0 0.990 0.970 0.990 0.940 1.050 5,732,000 5,670,420 0.9893 0.990 0.970 0.990 0.940 1.050 5,732,000 0.9893 -2.94%
2015-02-03 0 1.020 0.970 1.020 0.840 1.030 8,794,000 8,112,540 0.9225 1.020 0.970 1.020 0.840 1.030 8,794,000 0.9225 4.08%
2015-02-02 0 0.980 0.940 0.980 0.930 1.000 6,108,000 5,836,040 0.9555 0.980 0.940 0.980 0.930 1.000 6,108,000 0.9555 6.52%
2015-01-30 0 0.920 0.900 0.920 0.900 0.950 3,652,000 3,349,260 0.9171 0.920 0.900 0.920 0.900 0.950 3,652,000 0.9171 4.55%
2015-01-29 0 0.880 0.870 0.890 0.790 0.890 7,084,000 5,772,820 0.8149 0.880 0.870 0.890 0.790 0.890 7,084,000 0.8149 12.82%
2015-01-28 0 0.780 0.770 0.790 0.760 0.790 1,592,000 1,231,600 0.7736 0.780 0.770 0.790 0.760 0.790 1,592,000 0.7736 2.63%
2015-01-27 0 0.760 0.750 0.760 0.720 0.870 12,182,000 9,357,500 0.7681 0.760 0.750 0.760 0.720 0.870 12,182,000 0.7681 -13.64%
2015-01-26 0 0.880 0.860 0.880 0.860 0.920 4,290,000 3,814,760 0.8892 0.880 0.860 0.880 0.860 0.920 4,290,000 0.8892 -3.30%
2015-01-23 0 0.910 0.890 0.910 0.900 0.940 4,368,000 4,004,160 0.9167 0.910 0.890 0.910 0.900 0.940 4,368,000 0.9167 -1.09%
2015-01-22 0 0.920 0.900 0.920 0.900 0.940 6,384,000 5,844,980 0.9156 0.920 0.900 0.920 0.900 0.940 6,384,000 0.9156 0.00%
2015-01-21 0 0.920 0.910 0.920 0.900 0.950 5,200,000 4,807,020 0.9244 0.920 0.910 0.920 0.900 0.950 5,200,000 0.9244 -2.13%
2015-01-20 0 0.940 0.920 0.940 0.930 0.960 4,966,000 4,693,740 0.9452 0.940 0.920 0.940 0.930 0.960 4,966,000 0.9452 -2.08%
2015-01-19 0 0.960 0.940 0.960 0.910 1.000 6,420,000 6,044,780 0.9416 0.960 0.940 0.960 0.910 1.000 6,420,000 0.9416 -3.03%
2015-01-16 0 0.990 0.980 0.990 0.970 1.000 5,536,000 5,456,220 0.9856 0.990 0.980 0.990 0.970 1.000 5,536,000 0.9856 -1.00%
2015-01-15 0 1.000 0.990 1.000 0.990 1.050 6,368,000 6,497,580 1.0203 1.000 0.990 1.000 0.990 1.050 6,368,000 1.0203 -2.91%
2015-01-14 0 1.030 1.000 1.040 0.940 1.040 8,498,000 8,207,960 0.9659 1.030 1.000 1.040 0.940 1.040 8,498,000 0.9659 4.04%
2015-01-13 0 0.990 0.970 0.990 0.950 1.010 4,430,000 4,387,080 0.9903 0.990 0.970 0.990 0.950 1.010 4,430,000 0.9903 -1.98%
2015-01-12 0 1.010 0.990 1.010 0.990 1.060 6,800,000 6,989,580 1.0279 1.010 0.990 1.010 0.990 1.060 6,800,000 1.0279 -4.72%
2015-01-09 0 1.060 1.040 1.050 1.040 1.070 396,000 415,100 1.0482 1.060 1.040 1.050 1.040 1.070 396,000 1.0482 -0.93%
2015-01-08 0 1.070 1.040 1.060 1.040 1.100 2,646,000 2,856,560 1.0796 1.070 1.040 1.060 1.040 1.100 2,646,000 1.0796 -0.93%
2015-01-07 0 1.080 1.060 1.080 1.040 1.090 1,536,000 1,627,980 1.0599 1.080 1.060 1.080 1.040 1.090 1,536,000 1.0599 2.86%
2015-01-06 0 1.050 1.020 1.060 1.000 1.060 3,754,000 3,888,700 1.0359 1.050 1.020 1.060 1.000 1.060 3,754,000 1.0359 0.96%
2015-01-05 0 1.040 1.020 1.040 0.980 1.050 5,100,000 5,225,960 1.0247 1.040 1.020 1.040 0.980 1.050 5,100,000 1.0247 2.97%
2015-01-02 0 1.010 0.970 1.010 0.950 1.010 1,162,000 1,125,540 0.9686 1.010 0.970 1.010 0.950 1.010 1,162,000 0.9686 7.45%
2014-12-31 0 0.940 0.930 0.970 0.930 0.970 416,000 393,060 0.9449 0.940 0.930 0.970 0.930 0.970 416,000 0.9449 2.17%
2014-12-30 0 0.920 0.890 0.940 0.870 0.980 5,784,000 5,355,680 0.9259 0.920 0.890 0.940 0.870 0.980 5,784,000 0.9259 -1.08%
2014-12-29 0 0.930 0.900 0.930 0.790 1.000 13,292,000 11,620,580 0.8743 0.930 0.900 0.930 0.790 1.000 13,292,000 0.8743 -4.12%
2014-12-24 0 0.970 0.930 0.980 0.920 1.070 6,000,000 6,000,640 1.0001 0.970 0.930 0.980 0.920 1.070 6,000,000 1.0001 -8.49%
2014-12-23 0 1.060 1.030 1.060 1.020 1.100 5,324,000 5,564,400 1.0452 1.060 1.030 1.060 1.020 1.100 5,324,000 1.0452 -2.75%
2014-12-22 0 1.090 1.070 1.090 1.070 1.160 5,868,000 6,545,340 1.1154 1.090 1.070 1.090 1.070 1.160 5,868,000 1.1154 -3.54%
2014-12-19 0 1.130 1.100 1.130 1.100 1.200 3,846,000 4,379,980 1.1388 1.130 1.100 1.130 1.100 1.200 3,846,000 1.1388 -3.42%
2014-12-18 0 1.170 1.160 1.170 1.090 1.200 6,428,000 7,332,000 1.1406 1.170 1.160 1.170 1.090 1.200 6,428,000 1.1406 8.33%
2014-12-17 0 1.080 1.070 1.080 1.070 1.350 29,662,000 34,704,640 1.1700 1.080 1.070 1.080 1.070 1.350 29,662,000 1.1700 -21.17%
2014-12-16 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2014-12-12 0 1.370 1.350 1.380 1.250 1.380 23,532,000 30,689,540 1.3042 1.370 1.350 1.380 1.250 1.380 23,532,000 1.3042 9.60%
2014-12-11 0 1.250 1.240 1.250 1.080 1.300 14,220,000 16,968,700 1.1933 1.250 1.240 1.250 1.080 1.300 14,220,000 1.1933 11.61%
2014-12-10 0 1.120 1.100 1.130 1.070 1.160 9,220,000 10,142,180 1.1000 1.120 1.100 1.130 1.070 1.160 9,220,000 1.1000 0.00%
2014-12-09 0 1.120 1.090 1.130 1.080 1.210 7,312,000 8,237,760 1.1266 1.120 1.090 1.130 1.080 1.210 7,312,000 1.1266 -6.67%
2014-12-08 0 1.200 1.180 1.200 1.160 1.230 5,204,000 6,195,940 1.1906 1.200 1.180 1.200 1.160 1.230 5,204,000 1.1906 0.84%
2014-12-05 0 1.190 1.180 1.190 1.140 1.230 5,276,000 6,254,800 1.1855 1.190 1.180 1.190 1.140 1.230 5,276,000 1.1855 -3.25%
2014-12-04 0 1.230 1.210 1.230 1.210 1.260 3,440,000 4,231,840 1.2302 1.230 1.210 1.230 1.210 1.260 3,440,000 1.2302 -1.60%
2014-12-03 0 1.250 1.240 1.250 1.190 1.320 17,862,000 22,450,500 1.2569 1.250 1.240 1.250 1.190 1.320 17,862,000 1.2569 -0.79%
2014-12-02 0 1.260 1.240 1.250 1.210 1.260 9,658,000 11,954,300 1.2378 1.260 1.240 1.250 1.210 1.260 9,658,000 1.2378 4.13%
2014-12-01 0 1.210 1.200 1.210 1.160 1.250 10,702,000 12,802,560 1.1963 1.210 1.200 1.210 1.160 1.250 10,702,000 1.1963 -1.63%
2014-11-28 0 1.230 1.210 1.230 1.170 1.280 10,346,000 12,710,680 1.2286 1.230 1.210 1.230 1.170 1.280 10,346,000 1.2286 -3.91%
2014-11-27 0 1.280 1.270 1.280 1.220 1.290 18,916,000 23,774,320 1.2568 1.280 1.270 1.280 1.220 1.290 18,916,000 1.2568 2.40%
2014-11-26 0 1.250 1.250 1.260 1.220 1.310 26,733,900 34,173,319 1.2783 1.250 1.250 1.260 1.220 1.310 26,733,900 1.2783 0.00%
2014-11-25 0 1.250 1.230 1.250 1.160 1.260 20,778,000 25,420,880 1.2235 1.250 1.230 1.250 1.160 1.260 20,778,000 1.2235 4.17%
2014-11-24 0 1.200 1.190 1.200 1.100 1.220 33,410,000 39,132,420 1.1713 1.200 1.190 1.200 1.100 1.220 33,410,000 1.1713 6.19%
2014-11-21 0 1.130 1.120 1.140 1.100 1.160 7,908,000 8,917,300 1.1276 1.130 1.120 1.140 1.100 1.160 7,908,000 1.1276 -1.74%
2014-11-20 0 1.150 1.150 1.160 1.140 1.180 7,936,000 9,173,180 1.1559 1.150 1.150 1.160 1.140 1.180 7,936,000 1.1559 0.00%
2014-11-19 0 1.150 1.140 1.150 1.110 1.180 9,824,000 11,276,800 1.1479 1.150 1.140 1.150 1.110 1.180 9,824,000 1.1479 1.77%
2014-11-18 0 1.130 1.120 1.130 1.070 1.200 8,720,000 9,843,720 1.1289 1.130 1.120 1.130 1.070 1.200 8,720,000 1.1289 -5.04%
2014-11-17 0 1.190 1.170 1.190 1.130 1.250 15,770,000 18,492,660 1.1726 1.190 1.170 1.190 1.130 1.250 15,770,000 1.1726 8.18%
2014-11-14 0 1.100 1.080 1.100 1.060 1.150 5,360,000 5,877,320 1.0965 1.100 1.080 1.100 1.060 1.150 5,360,000 1.0965 -5.98%
2014-11-13 0 1.170 1.150 1.170 1.100 1.180 12,812,000 14,745,260 1.1509 1.170 1.150 1.170 1.100 1.180 12,812,000 1.1509 6.36%
2014-11-12 0 1.100 1.100 1.120 1.070 1.190 25,064,000 28,325,220 1.1301 1.100 1.100 1.120 1.070 1.190 25,064,000 1.1301 -3.51%
2014-11-11 0 1.140 1.120 1.140 0.890 1.150 28,092,000 28,782,000 1.0246 1.140 1.120 1.140 0.890 1.150 28,092,000 1.0246 29.55%
2014-11-10 0 0.880 0.870 0.880 0.840 0.930 9,090,000 8,037,500 0.8842 0.880 0.870 0.880 0.840 0.930 9,090,000 0.8842 0.00%
2014-11-07 0 0.880 0.850 0.880 0.700 0.980 51,390,000 42,532,980 0.8277 0.880 0.850 0.880 0.700 0.980 51,390,000 0.8277 22.22%
2014-11-06 0 0.720 0.700 0.720 0.680 0.720 2,880,000 2,002,140 0.6952 0.720 0.700 0.720 0.680 0.720 2,880,000 0.6952 5.88%
2014-11-05 0 0.680 0.670 0.680 0.670 0.690 918,000 623,120 0.6788 0.680 0.670 0.680 0.670 0.690 918,000 0.6788 -1.45%
2014-11-04 0 0.690 0.680 0.690 0.680 0.690 2,530,000 1,721,020 0.6802 0.690 0.680 0.690 0.680 0.690 2,530,000 0.6802 1.47%
2014-11-03 0 0.680 0.680 0.690 0.650 0.700 7,436,000 4,965,000 0.6677 0.680 0.680 0.690 0.650 0.700 7,436,000 0.6677 0.00%
2014-10-31 0 0.680 0.680 0.690 0.670 0.690 980,000 665,420 0.6790 0.680 0.680 0.690 0.670 0.690 980,000 0.6790 0.00%
2014-10-30 0 0.680 0.680 0.700 0.680 0.710 2,676,000 1,855,980 0.6936 0.680 0.680 0.700 0.680 0.710 2,676,000 0.6936 0.00%
2014-10-29 0 0.680 0.680 0.690 0.680 0.700 2,086,000 1,427,100 0.6841 0.680 0.680 0.690 0.680 0.700 2,086,000 0.6841 -1.45%
2014-10-28 0 0.690 0.680 0.690 0.680 0.700 438,000 303,680 0.6933 0.690 0.680 0.690 0.680 0.700 438,000 0.6933 0.00%
2014-10-27 0 0.690 0.680 0.700 0.680 0.720 6,490,000 4,554,740 0.7018 0.690 0.680 0.700 0.680 0.720 6,490,000 0.7018 1.47%
2014-10-24 0 0.680 0.680 0.690 0.670 0.720 7,664,000 5,338,780 0.6966 0.680 0.680 0.690 0.670 0.720 7,664,000 0.6966 4.62%
2014-10-23 0 0.650 0.650 0.680 0.630 0.690 768,000 514,400 0.6698 0.650 0.650 0.680 0.630 0.690 768,000 0.6698 -5.80%
2014-10-22 0 0.690 0.660 0.690 0.660 0.700 799,527 550,752 0.6888 0.690 0.660 0.690 0.660 0.700 799,527 0.6888 0.00%
2014-10-21 0 0.690 0.660 0.690 0.660 0.700 730,000 501,280 0.6867 0.690 0.660 0.690 0.660 0.700 730,000 0.6867 -1.43%
2014-10-20 0 0.700 0.690 0.700 0.660 0.710 608,000 417,140 0.6861 0.700 0.690 0.700 0.660 0.710 608,000 0.6861 0.00%
2014-10-17 0 0.700 0.690 0.700 0.690 0.710 1,206,000 834,780 0.6922 0.700 0.690 0.700 0.690 0.710 1,206,000 0.6922 -2.78%
2014-10-16 0 0.720 0.710 0.720 0.680 0.730 2,982,000 2,099,480 0.7041 0.720 0.710 0.720 0.680 0.730 2,982,000 0.7041 0.00%
2014-10-15 0 0.720 0.710 0.720 0.690 0.730 2,398,000 1,717,720 0.7163 0.720 0.710 0.720 0.690 0.730 2,398,000 0.7163 1.41%
2014-10-14 0 0.710 0.700 0.710 0.700 0.710 298,000 209,500 0.7030 0.710 0.700 0.710 0.700 0.710 298,000 0.7030 -2.74%
2014-10-13 0 0.730 0.700 0.730 0.690 0.730 1,370,000 964,960 0.7044 0.730 0.700 0.730 0.690 0.730 1,370,000 0.7044 1.39%
2014-10-10 0 0.720 0.700 0.720 0.700 0.720 48,000 33,960 0.7075 0.720 0.700 0.720 0.700 0.720 48,000 0.7075 -1.37%
2014-10-09 0 0.730 0.730 0.740 0.710 0.740 1,130,000 815,200 0.7214 0.730 0.730 0.740 0.710 0.740 1,130,000 0.7214 2.82%
2014-10-08 0 0.710 0.700 0.710 0.700 0.730 1,014,000 727,300 0.7173 0.710 0.700 0.710 0.700 0.730 1,014,000 0.7173 2.90%
2014-10-07 0 0.690 0.680 0.690 0.690 0.690 136,000 93,840 0.6900 0.690 0.680 0.690 0.690 0.690 136,000 0.6900 -2.82%
2014-10-06 0 0.710 0.690 0.710 0.690 0.740 332,000 230,700 0.6949 0.710 0.690 0.710 0.690 0.740 332,000 0.6949 -2.74%
2014-10-03 0 0.730 0.690 0.730 0.730 0.730 6,000 4,380 0.7300 0.730 0.690 0.730 0.730 0.730 6,000 0.7300 4.29%
2014-09-30 0 0.700 0.730 0.740 0.700 0.740 1,980,000 1,400,460 0.7073 0.700 0.730 0.740 0.700 0.740 1,980,000 0.7073 0.00%
2014-09-29 0 0.700 0.690 0.700 0.690 0.730 2,486,000 1,739,360 0.6997 0.700 0.690 0.700 0.690 0.730 2,486,000 0.6997 -1.41%
2014-09-26 0 0.710 0.690 0.730 0.690 0.730 864,000 608,560 0.7044 0.710 0.690 0.730 0.690 0.730 864,000 0.7044 0.00%
2014-09-25 0 0.710 0.690 0.710 0.690 0.720 116,000 81,320 0.7010 0.710 0.690 0.710 0.690 0.720 116,000 0.7010 -2.74%
2014-09-24 0 0.730 0.730 0.740 0.680 0.740 4,918,000 3,474,800 0.7065 0.730 0.730 0.740 0.680 0.740 4,918,000 0.7065 4.29%
2014-09-23 0 0.700 0.680 0.700 0.680 0.700 412,000 283,040 0.6870 0.700 0.680 0.700 0.680 0.700 412,000 0.6870 1.45%
2014-09-22 0 0.690 0.690 0.710 0.690 0.710 790,000 555,520 0.7032 0.690 0.690 0.710 0.690 0.710 790,000 0.7032 -6.76%
2014-09-19 0 0.740 0.720 0.740 0.700 0.740 1,182,000 853,180 0.7218 0.740 0.720 0.740 0.700 0.740 1,182,000 0.7218 4.23%
2014-09-18 0 0.710 0.700 0.710 0.700 0.710 16,000 11,240 0.7025 0.710 0.700 0.710 0.700 0.710 16,000 0.7025 1.43%
2014-09-17 0 0.700 0.690 0.700 0.690 0.720 1,266,000 889,140 0.7023 0.700 0.690 0.700 0.690 0.720 1,266,000 0.7023 -6.67%
2014-09-16 0 0.750 0.720 0.750 0.690 0.750 1,716,000 1,233,880 0.7190 0.750 0.720 0.750 0.690 0.750 1,716,000 0.7190 4.17%
2014-09-15 0 0.720 0.700 0.720 0.690 0.720 1,046,000 743,140 0.7105 0.720 0.700 0.720 0.690 0.720 1,046,000 0.7105 1.41%
2014-09-12 0 0.710 0.700 0.710 0.700 0.720 332,000 232,540 0.7004 0.710 0.700 0.710 0.700 0.720 332,000 0.7004 0.00%
2014-09-11 0 0.710 0.700 0.710 0.700 0.730 920,000 648,740 0.7052 0.710 0.700 0.710 0.700 0.730 920,000 0.7052 -4.05%
2014-09-10 0 0.740 0.710 0.740 0.670 0.750 1,062,000 746,520 0.7029 0.740 0.710 0.740 0.670 0.750 1,062,000 0.7029 2.78%
2014-09-08 0 0.720 0.710 0.720 0.710 0.740 374,000 267,200 0.7144 0.720 0.710 0.720 0.710 0.740 374,000 0.7144 -2.70%
2014-09-05 0 0.740 0.710 0.740 0.710 0.750 588,000 425,280 0.7233 0.740 0.710 0.740 0.710 0.750 588,000 0.7233 1.37%
2014-09-04 0 0.730 0.700 0.730 0.710 0.730 184,000 130,920 0.7115 0.730 0.700 0.730 0.710 0.730 184,000 0.7115 -1.35%
2014-09-03 0 0.740 0.720 0.740 0.710 0.750 944,000 691,760 0.7328 0.740 0.720 0.740 0.710 0.750 944,000 0.7328 1.37%
2014-09-02 0 0.730 0.730 0.740 0.620 0.760 7,556,000 5,423,980 0.7178 0.730 0.730 0.740 0.620 0.760 7,556,000 0.7178 14.06%
2014-09-01 0 0.640 0.620 0.650 0.600 0.740 13,054,000 8,743,440 0.6698 0.640 0.620 0.650 0.600 0.740 13,054,000 0.6698 -14.67%
2014-08-29 0 0.750 0.720 0.750 0.740 0.750 66,000 48,900 0.7409 0.750 0.720 0.750 0.740 0.750 66,000 0.7409 1.35%
2014-08-28 0 0.740 0.720 0.750 0.710 0.750 124,000 91,580 0.7385 0.740 0.720 0.750 0.710 0.750 124,000 0.7385 0.00%
2014-08-27 0 0.740 0.720 0.740 0.720 0.740 112,000 80,760 0.7211 0.740 0.720 0.740 0.720 0.740 112,000 0.7211 -1.33%
2014-08-26 0 0.750 0.720 0.750 0.740 0.750 136,000 100,700 0.7404 0.750 0.720 0.750 0.740 0.750 136,000 0.7404 1.35%
2014-08-25 0 0.740 0.720 0.740 0.730 0.750 962,000 703,000 0.7308 0.740 0.720 0.740 0.730 0.750 962,000 0.7308 1.37%
2014-08-22 0 0.730 0.720 0.730 0.720 0.760 530,000 390,080 0.7360 0.730 0.720 0.730 0.720 0.760 530,000 0.7360 -2.67%
2014-08-21 0 0.750 0.720 0.750 0.730 0.750 1,332,000 977,240 0.7337 0.750 0.720 0.750 0.730 0.750 1,332,000 0.7337 1.35%
2014-08-20 0 0.740 0.720 0.740 0.720 0.760 1,884,000 1,393,600 0.7397 0.740 0.720 0.740 0.720 0.760 1,884,000 0.7397 0.00%
2014-08-19 0 0.740 0.730 0.750 0.720 0.770 570,000 417,440 0.7324 0.740 0.730 0.750 0.720 0.770 570,000 0.7324 -2.63%
2014-08-18 0 0.760 0.730 0.760 0.760 0.760 2,000 1,520 0.7600 0.760 0.730 0.760 0.760 0.760 2,000 0.7600 1.33%
2014-08-15 0 0.750 0.740 0.770 0.720 0.770 438,000 323,940 0.7396 0.750 0.740 0.770 0.720 0.770 438,000 0.7396 2.74%
2014-08-14 0 0.730 0.730 0.750 0.730 0.770 4,000 3,000 0.7500 0.730 0.730 0.750 0.730 0.770 4,000 0.7500 -3.95%
2014-08-13 0 0.760 0.730 0.760 0.760 0.760 2,000 1,520 0.7600 0.760 0.730 0.760 0.760 0.760 2,000 0.7600 1.33%
2014-08-12 0 0.750 0.730 0.750 0.730 0.760 18,000 13,240 0.7356 0.750 0.730 0.750 0.730 0.760 18,000 0.7356 0.00%
2014-08-11 0 0.750 0.730 0.750 0.750 0.760 44,000 33,020 0.7505 0.750 0.730 0.750 0.750 0.760 44,000 0.7505 -1.32%
2014-08-08 0 0.760 0.730 0.760 0.710 0.770 386,000 284,660 0.7375 0.760 0.730 0.760 0.710 0.770 386,000 0.7375 -1.30%
2014-08-07 0 0.770 0.740 0.770 0.740 0.770 56,000 42,420 0.7575 0.770 0.740 0.770 0.740 0.770 56,000 0.7575 -2.53%
2014-08-06 0 0.790 0.740 0.790 0.760 0.790 116,000 89,780 0.7740 0.790 0.740 0.790 0.760 0.790 116,000 0.7740 2.60%
2014-08-05 0 0.770 0.740 0.770 0.770 0.770 2,000 1,540 0.7700 0.770 0.740 0.770 0.770 0.770 2,000 0.7700 -1.28%
2014-08-04 0 0.780 0.740 0.780 0.770 0.780 8,000 6,180 0.7725 0.780 0.740 0.780 0.770 0.780 8,000 0.7725 1.30%
2014-08-01 0 0.770 0.740 0.770 0.760 0.770 246,000 187,020 0.7602 0.770 0.740 0.770 0.760 0.770 246,000 0.7602 -3.75%
2014-07-31 0 0.800 0.750 0.800 0.710 0.800 850,000 627,260 0.7380 0.800 0.750 0.800 0.710 0.800 850,000 0.7380 3.90%
2014-07-30 0 0.770 0.740 0.770 0.760 0.770 64,000 48,680 0.7606 0.770 0.740 0.770 0.760 0.770 64,000 0.7606 0.00%
2014-07-29 0 0.770 0.740 0.770 0.760 0.770 16,000 12,180 0.7613 0.770 0.740 0.770 0.760 0.770 16,000 0.7613 1.32%
2014-07-28 0 0.760 0.740 0.760 0.730 0.780 352,000 259,640 0.7376 0.760 0.740 0.760 0.730 0.780 352,000 0.7376 -2.56%
2014-07-25 0 0.780 0.740 0.780 0.800 0.810 40,000 32,300 0.8075 0.780 0.740 0.780 0.800 0.810 40,000 0.8075 0.00%
2014-07-24 0 0.780 0.750 0.780 0.780 0.810 6,076,000 4,560,920 0.7506 0.780 0.750 0.780 0.780 0.810 6,076,000 0.7506 -1.27%
2014-07-23 0 0.790 0.760 0.790 0.790 0.800 6,036,000 4,588,460 0.7602 0.790 0.760 0.790 0.790 0.800 6,036,000 0.7602 -1.25%
2014-07-22 0 0.800 0.750 0.800 0.750 0.800 586,000 455,400 0.7771 0.800 0.750 0.800 0.750 0.800 586,000 0.7771 3.90%
2014-07-21 0 0.770 0.760 0.800 0.710 0.800 1,324,000 1,002,700 0.7573 0.770 0.760 0.800 0.710 0.800 1,324,000 0.7573 5.48%
2014-07-18 0 0.730 0.730 0.750 0.710 0.760 3,630,000 2,644,480 0.7285 0.730 0.730 0.750 0.710 0.760 3,630,000 0.7285 4.29%
2014-07-17 0 0.700 0.690 0.700 0.700 0.730 1,202,000 845,360 0.7033 0.700 0.690 0.700 0.700 0.730 1,202,000 0.7033 0.00%
2014-07-16 0 0.700 0.690 0.700 0.690 0.700 1,728,000 1,209,160 0.6997 0.700 0.690 0.700 0.690 0.700 1,728,000 0.6997 0.00%
2014-07-15 0 0.700 0.690 0.700 0.690 0.760 1,354,000 959,180 0.7084 0.700 0.690 0.700 0.690 0.760 1,354,000 0.7084 -7.89%
2014-07-14 0 0.760 0.730 0.760 0.730 0.770 108,000 80,960 0.7496 0.760 0.730 0.760 0.730 0.770 108,000 0.7496 0.00%
2014-07-11 0 0.760 0.740 0.760 0.740 0.770 148,000 110,440 0.7462 0.760 0.740 0.760 0.740 0.770 148,000 0.7462 1.33%
2014-07-10 0 0.750 0.740 0.750 0.730 0.770 202,000 148,760 0.7364 0.750 0.740 0.750 0.730 0.770 202,000 0.7364 -3.85%
2014-07-09 0 0.780 0.750 0.780 0.760 0.780 52,000 39,560 0.7608 0.780 0.750 0.780 0.760 0.780 52,000 0.7608 0.00%
2014-07-08 0 0.780 0.760 0.780 0.790 0.790 60,000 47,400 0.7900 0.780 0.760 0.780 0.790 0.790 60,000 0.7900 0.00%
2014-07-07 0 0.780 0.760 0.780 0.760 0.800 78,000 60,220 0.7721 0.780 0.760 0.780 0.760 0.800 78,000 0.7721 2.63%
2014-07-04 0 0.760 0.750 0.760 0.780 0.780 30,000 23,400 0.7800 0.760 0.750 0.760 0.780 0.780 30,000 0.7800 0.00%
2014-07-03 0 0.760 0.750 0.760 0.730 0.780 124,000 92,760 0.7481 0.760 0.750 0.760 0.730 0.780 124,000 0.7481 2.70%
2014-07-02 0 0.740 0.740 0.760 0.740 0.740 6,000 4,440 0.7400 0.740 0.740 0.760 0.740 0.740 6,000 0.7400 -5.13%
2014-06-30 0 0.780 0.750 0.780 0.830 0.830 20,000 16,600 0.8300 0.780 0.750 0.780 0.830 0.830 20,000 0.8300 1.30%
2014-06-27 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - -1.28%
2014-06-26 0 0.780 0.750 0.780 0.780 0.780 2,000 1,560 0.7800 0.780 0.750 0.780 0.780 0.780 2,000 0.7800 0.00%
2014-06-25 0 0.780 0.760 0.780 0.780 0.780 50,000 39,000 0.7800 0.780 0.760 0.780 0.780 0.780 50,000 0.7800 1.30%
2014-06-24 0 0.770 0.770 0.790 0.750 0.770 10,000 7,540 0.7540 0.770 0.770 0.790 0.750 0.770 10,000 0.7540 1.32%
2014-06-23 0 0.760 0.760 0.780 0.730 0.780 22,000 16,360 0.7436 0.760 0.760 0.780 0.730 0.780 22,000 0.7436 -2.56%
2014-06-20 0 0.780 0.760 0.780 0.780 0.790 17,802,000 13,885,760 0.7800 0.780 0.760 0.780 0.780 0.790 17,802,000 0.7800 1.30%
2014-06-19 0 0.770 0.760 0.780 0.770 0.780 13,054,000 10,051,620 0.7700 0.770 0.760 0.780 0.770 0.780 13,054,000 0.7700 -1.28%
2014-06-18 0 0.780 0.750 0.780 0.780 0.780 46,000 35,880 0.7800 0.780 0.750 0.780 0.780 0.780 46,000 0.7800 1.30%
2014-06-17 0 0.770 0.760 0.770 0.750 0.770 88,000 67,260 0.7643 0.770 0.760 0.770 0.750 0.770 88,000 0.7643 1.32%
2014-06-16 0 0.760 0.760 0.780 0.730 0.780 204,000 154,420 0.7570 0.760 0.760 0.780 0.730 0.780 204,000 0.7570 -1.30%
2014-06-13 0 0.770 0.760 0.770 0.730 0.780 384,000 289,980 0.7552 0.770 0.760 0.770 0.730 0.780 384,000 0.7552 5.48%
2014-06-12 0 0.730 0.730 0.760 0.730 0.780 182,000 136,660 0.7509 0.730 0.730 0.760 0.730 0.780 182,000 0.7509 -6.41%
2014-06-11 0 0.780 0.770 0.780 0.780 0.780 54,000 41,620 0.7707 0.780 0.770 0.780 0.780 0.780 54,000 0.7707 2.63%
2014-06-10 0 0.760 0.750 0.760 0.750 0.770 13,660,000 10,380,980 0.7600 0.760 0.750 0.760 0.750 0.770 13,660,000 0.7600 5.56%
2014-06-09 0 0.720 0.720 0.760 0.720 0.780 210,000 157,540 0.7502 0.720 0.720 0.760 0.720 0.780 210,000 0.7502 -1.37%
2014-06-06 0 0.730 0.730 0.750 0.730 0.850 5,428,000 4,581,040 0.8440 0.730 0.730 0.750 0.730 0.850 5,428,000 0.8440 -3.95%
2014-06-05 0 0.760 0.730 0.760 0.740 0.770 1,282,000 978,880 0.7636 0.760 0.730 0.760 0.740 0.770 1,282,000 0.7636 -1.30%
2014-06-04 0 0.770 0.730 0.770 0.740 0.870 18,268,000 15,872,780 0.8689 0.770 0.730 0.770 0.740 0.870 18,268,000 0.8689 1.32%
2014-06-03 0 0.760 0.740 0.770 0.740 0.780 86,000 64,080 0.7451 0.760 0.740 0.770 0.740 0.780 86,000 0.7451 -1.30%
2014-05-30 0 0.770 0.700 0.770 0.740 0.770 154,000 115,680 0.7512 0.770 0.700 0.770 0.740 0.770 154,000 0.7512 6.94%
2014-05-29 0 0.720 0.710 0.750 0.660 0.760 1,608,000 1,160,960 0.7220 0.720 0.710 0.750 0.660 0.760 1,608,000 0.7220 -8.86%
2014-05-28 0 0.790 0.780 0.790 - - 90,000 71,100 0.7900 0.790 0.780 0.790 - - 90,000 0.7900 0.00%
2014-05-27 0 0.790 0.770 0.790 0.760 0.870 11,784,000 10,117,900 0.8586 0.790 0.770 0.790 0.760 0.870 11,784,000 0.8586 2.60%
2014-05-26 0 0.770 0.770 0.810 - - 0 0 - 0.770 0.770 0.810 - - 0 - 0.00%
2014-05-23 0 0.770 0.760 0.800 0.770 0.780 206,000 159,380 0.7737 0.770 0.760 0.800 0.770 0.780 206,000 0.7737 -3.75%
2014-05-22 0 0.800 0.770 0.820 - - 0 0 - 0.800 0.770 0.820 - - 0 - 0.00%
2014-05-21 0 0.800 0.800 0.810 0.800 0.880 11,512,000 10,114,560 0.8786 0.800 0.800 0.810 0.800 0.880 11,512,000 0.8786 -1.23%
2014-05-20 0 0.810 0.780 0.820 0.790 0.840 1,880,000 1,518,820 0.8079 0.810 0.780 0.820 0.790 0.840 1,880,000 0.8079 -3.57%
2014-05-19 0 0.840 0.780 0.840 0.780 0.840 200,000 156,120 0.7806 0.840 0.780 0.840 0.780 0.840 200,000 0.7806 3.70%
2014-05-16 0 0.810 0.760 0.810 0.790 0.810 290,000 233,300 0.8045 0.810 0.760 0.810 0.790 0.810 290,000 0.8045 1.25%
2014-05-15 0 0.800 0.780 0.810 0.790 0.800 50,000 39,780 0.7956 0.800 0.780 0.810 0.790 0.800 50,000 0.7956 1.27%
2014-05-14 0 0.790 0.790 0.810 0.770 0.880 12,140,000 10,538,220 0.8681 0.790 0.790 0.810 0.770 0.880 12,140,000 0.8681 1.28%
2014-05-13 0 0.780 0.770 0.780 0.760 0.780 118,000 90,120 0.7637 0.780 0.770 0.780 0.760 0.780 118,000 0.7637 1.30%
2014-05-12 0 0.770 0.760 0.770 0.760 0.780 670,000 509,380 0.7603 0.770 0.760 0.770 0.760 0.780 670,000 0.7603 1.32%
2014-05-09 0 0.760 0.760 0.770 0.750 0.770 470,000 359,100 0.7640 0.760 0.760 0.770 0.750 0.770 470,000 0.7640 0.00%
2014-05-08 0 0.760 0.750 0.770 0.730 0.760 1,704,000 1,282,900 0.7529 0.760 0.750 0.770 0.730 0.760 1,704,000 0.7529 1.33%
2014-05-07 0 0.750 0.720 0.750 0.710 0.750 1,138,000 825,220 0.7251 0.750 0.720 0.750 0.710 0.750 1,138,000 0.7251 7.14%
2014-05-05 0 0.700 0.700 0.720 0.700 0.720 544,000 384,660 0.7071 0.700 0.700 0.720 0.700 0.720 544,000 0.7071 -5.41%
2014-05-02 0 0.740 0.710 0.740 0.710 0.740 310,000 222,760 0.7186 0.740 0.710 0.740 0.710 0.740 310,000 0.7186 -2.63%
2014-04-30 0 0.760 0.710 0.760 0.750 0.760 10,000 7,520 0.7520 0.760 0.710 0.760 0.750 0.760 10,000 0.7520 2.70%
2014-04-29 0 0.740 0.700 0.750 0.650 0.740 1,606,000 1,143,640 0.7121 0.740 0.700 0.750 0.650 0.740 1,606,000 0.7121 5.71%
2014-04-28 0 0.700 0.670 0.710 0.670 0.760 1,908,000 1,372,560 0.7194 0.700 0.670 0.710 0.670 0.760 1,908,000 0.7194 -6.67%
2014-04-25 0 0.750 0.730 0.750 0.760 0.760 12,000 9,120 0.7600 0.750 0.730 0.750 0.760 0.760 12,000 0.7600 1.35%
2014-04-24 0 0.740 0.720 0.760 0.740 0.760 290,000 218,600 0.7538 0.740 0.720 0.760 0.740 0.760 290,000 0.7538 -2.63%
2014-04-23 0 0.760 0.730 0.760 - - 0 0 - 0.760 0.730 0.760 - - 0 - -1.30%
2014-04-22 0 0.770 0.720 0.770 0.760 0.770 142,000 107,940 0.7601 0.770 0.720 0.770 0.760 0.770 142,000 0.7601 2.67%
2014-04-17 0 0.750 0.720 0.750 0.740 0.750 528,000 391,000 0.7405 0.750 0.720 0.750 0.740 0.750 528,000 0.7405 1.35%
2014-04-16 0 0.740 0.710 0.740 0.730 0.740 232,000 169,400 0.7302 0.740 0.710 0.740 0.730 0.740 232,000 0.7302 1.37%
2014-04-15 0 0.730 0.700 0.730 0.710 0.740 414,000 294,640 0.7117 0.730 0.700 0.730 0.710 0.740 414,000 0.7117 -2.67%
2014-04-14 0 0.750 0.700 0.750 0.700 0.750 692,000 507,220 0.7330 0.750 0.700 0.750 0.700 0.750 692,000 0.7330 4.17%
2014-04-11 0 0.720 0.690 0.720 0.720 0.720 2,000 1,440 0.7200 0.720 0.690 0.720 0.720 0.720 2,000 0.7200 1.41%
2014-04-10 0 0.710 0.700 0.720 0.700 0.750 980,000 697,840 0.7121 0.710 0.700 0.720 0.700 0.750 980,000 0.7121 -5.33%
2014-04-09 0 0.750 0.720 0.750 0.720 0.750 942,000 695,580 0.7384 0.750 0.720 0.750 0.720 0.750 942,000 0.7384 1.35%
2014-04-08 0 0.740 0.710 0.740 0.740 0.740 2,000 1,480 0.7400 0.740 0.710 0.740 0.740 0.740 2,000 0.7400 1.37%
2014-04-07 0 0.730 0.710 0.740 0.710 0.740 976,000 699,520 0.7167 0.730 0.710 0.740 0.710 0.740 976,000 0.7167 -2.67%
2014-04-04 0 0.750 0.720 0.750 0.720 0.750 632,000 468,320 0.7410 0.750 0.720 0.750 0.720 0.750 632,000 0.7410 0.00%
2014-04-03 0 0.750 0.720 0.750 0.730 0.750 1,000,000 740,080 0.7401 0.750 0.720 0.750 0.730 0.750 1,000,000 0.7401 2.74%
2014-04-02 0 0.730 0.710 0.730 0.710 0.740 2,182,000 1,562,160 0.7159 0.730 0.710 0.730 0.710 0.740 2,182,000 0.7159 1.39%
2014-04-01 0 0.720 0.710 0.720 0.710 0.750 2,554,000 1,833,300 0.7178 0.720 0.710 0.720 0.710 0.750 2,554,000 0.7178 -5.26%
2014-03-31 0 0.760 0.710 0.760 0.710 0.760 876,000 641,460 0.7323 0.760 0.710 0.760 0.710 0.760 876,000 0.7323 4.11%
2014-03-28 0 0.730 0.710 0.730 0.720 0.740 278,000 202,700 0.7291 0.730 0.710 0.730 0.720 0.740 278,000 0.7291 0.00%
2014-03-27 0 0.730 0.700 0.740 0.700 0.750 846,000 609,700 0.7207 0.730 0.700 0.740 0.700 0.750 846,000 0.7207 -2.67%
2014-03-26 0 0.750 0.710 0.750 0.700 0.750 2,692,000 1,961,560 0.7287 0.750 0.710 0.750 0.700 0.750 2,692,000 0.7287 4.17%
2014-03-25 0 0.720 0.680 0.710 0.680 0.750 1,736,000 1,234,740 0.7113 0.720 0.680 0.710 0.680 0.750 1,736,000 0.7113 -5.26%
2014-03-24 0 0.760 0.710 0.760 0.700 0.760 1,242,000 897,560 0.7227 0.760 0.710 0.760 0.700 0.760 1,242,000 0.7227 -1.30%
2014-03-21 0 0.770 0.760 0.770 0.700 0.770 2,724,000 2,005,540 0.7362 0.770 0.760 0.770 0.700 0.770 2,724,000 0.7362 4.05%
2014-03-20 0 0.740 0.700 0.750 0.700 0.760 4,740,000 3,535,340 0.7459 0.740 0.700 0.750 0.700 0.760 4,740,000 0.7459 -5.13%
2014-03-19 0 0.780 0.710 0.780 0.740 0.780 3,320,000 2,552,200 0.7687 0.780 0.710 0.780 0.740 0.780 3,320,000 0.7687 5.41%
2014-03-18 0 0.740 0.730 0.750 0.700 0.750 738,000 531,160 0.7197 0.740 0.730 0.750 0.700 0.750 738,000 0.7197 -2.63%
2014-03-17 0 0.760 0.740 0.760 0.700 0.790 1,094,000 801,640 0.7328 0.760 0.740 0.760 0.700 0.790 1,094,000 0.7328 -2.56%
2014-03-14 0 0.780 0.750 0.780 0.760 0.790 164,000 126,740 0.7728 0.780 0.750 0.780 0.760 0.790 164,000 0.7728 1.30%
2014-03-13 0 0.770 0.760 0.770 0.730 0.780 166,000 123,060 0.7413 0.770 0.760 0.770 0.730 0.780 166,000 0.7413 0.00%
2014-03-12 0 0.770 0.760 0.770 0.760 0.780 112,000 85,180 0.7605 0.770 0.760 0.770 0.760 0.780 112,000 0.7605 0.00%
2014-03-11 0 0.770 0.770 0.780 0.740 0.810 13,528,000 10,658,040 0.7879 0.770 0.770 0.780 0.740 0.810 13,528,000 0.7879 -2.53%
2014-03-10 0 0.790 0.760 0.790 0.760 0.840 10,960,000 8,884,140 0.8106 0.790 0.760 0.790 0.760 0.840 10,960,000 0.8106 -1.25%
2014-03-07 0 0.800 0.780 0.800 0.760 0.850 3,996,000 3,240,420 0.8109 0.800 0.780 0.800 0.760 0.850 3,996,000 0.8109 -4.76%
2014-03-06 0 0.840 0.830 0.840 0.760 0.850 4,526,000 3,536,220 0.7813 0.840 0.830 0.840 0.760 0.850 4,526,000 0.7813 15.07%
2014-03-05 0 0.730 0.730 0.760 0.690 0.760 2,404,000 1,728,420 0.7190 0.730 0.730 0.760 0.690 0.760 2,404,000 0.7190 8.96%
2014-03-04 0 0.670 0.670 0.700 0.640 0.740 2,536,000 1,697,920 0.6695 0.670 0.670 0.700 0.640 0.740 2,536,000 0.6695 -8.22%
2014-03-03 0 0.730 0.690 0.740 0.650 0.770 3,332,000 2,345,220 0.7038 0.730 0.690 0.740 0.650 0.770 3,332,000 0.7038 -2.67%
2014-02-28 0 0.750 0.730 0.770 0.750 0.750 30,000 22,500 0.7500 0.750 0.730 0.770 0.750 0.750 30,000 0.7500 -1.32%
2014-02-27 0 0.760 0.730 0.760 0.760 0.770 162,000 123,140 0.7601 0.760 0.730 0.760 0.760 0.770 162,000 0.7601 0.00%
2014-02-26 0 0.760 0.740 0.760 0.740 0.780 702,000 536,560 0.7643 0.760 0.740 0.760 0.740 0.780 702,000 0.7643 -1.30%
2014-02-25 0 0.770 0.740 0.780 0.730 0.780 804,000 612,120 0.7613 0.770 0.740 0.780 0.730 0.780 804,000 0.7613 4.05%
2014-02-24 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - -1.33%
2014-02-21 0 0.750 0.730 0.750 0.720 0.750 560,000 411,680 0.7351 0.750 0.730 0.750 0.720 0.750 560,000 0.7351 -1.32%
2014-02-20 0 0.760 0.750 0.760 0.760 0.760 100,000 76,000 0.7600 0.760 0.750 0.760 0.760 0.760 100,000 0.7600 1.33%
2014-02-19 0 0.750 0.740 0.750 0.750 0.770 504,000 382,060 0.7581 0.750 0.740 0.750 0.750 0.770 504,000 0.7581 -1.32%
2014-02-18 0 0.760 0.730 0.760 0.780 0.800 212,000 166,400 0.7849 0.760 0.730 0.760 0.780 0.800 212,000 0.7849 0.00%
2014-02-17 0 0.760 0.730 0.760 0.730 0.760 730,000 535,940 0.7342 0.760 0.730 0.760 0.730 0.760 730,000 0.7342 -1.30%
2014-02-14 0 0.770 0.730 0.770 0.770 0.780 126,000 97,040 0.7702 0.770 0.730 0.770 0.770 0.780 126,000 0.7702 0.00%
2014-02-13 0 0.770 0.730 0.770 0.780 0.780 90,000 70,200 0.7800 0.770 0.730 0.770 0.780 0.780 90,000 0.7800 0.00%
2014-02-12 0 0.770 0.740 0.770 0.790 0.790 4,000 3,160 0.7900 0.770 0.740 0.770 0.790 0.790 4,000 0.7900 2.67%
2014-02-11 0 0.750 0.730 0.750 0.750 0.750 100,000 75,000 0.7500 0.750 0.730 0.750 0.750 0.750 100,000 0.7500 -2.60%
2014-02-10 0 0.770 0.720 0.770 0.760 0.780 1,058,000 809,340 0.7650 0.770 0.720 0.770 0.760 0.780 1,058,000 0.7650 1.32%
2014-02-07 0 0.760 0.720 0.760 0.720 0.760 292,000 213,860 0.7324 0.760 0.720 0.760 0.720 0.760 292,000 0.7324 -2.56%
2014-02-06 0 0.780 0.750 0.780 0.740 0.780 80,000 60,240 0.7530 0.780 0.750 0.780 0.740 0.780 80,000 0.7530 0.00%
2014-02-05 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - -1.27%
2014-02-04 0 0.790 0.730 0.790 0.800 0.800 20,000 16,000 0.8000 0.790 0.730 0.790 0.800 0.800 20,000 0.8000 5.33%
2014-01-30 0 0.750 0.730 0.750 0.740 0.790 1,106,000 834,100 0.7542 0.750 0.730 0.750 0.740 0.790 1,106,000 0.7542 -2.60%
2014-01-29 0 0.770 0.740 0.770 0.750 0.780 1,280,000 976,200 0.7627 0.770 0.740 0.770 0.750 0.780 1,280,000 0.7627 2.67%
2014-01-28 0 0.750 0.720 0.750 0.720 0.780 1,278,000 950,920 0.7441 0.750 0.720 0.750 0.720 0.780 1,278,000 0.7441 -2.60%
2014-01-27 0 0.770 0.730 0.770 0.780 0.780 300,000 234,000 0.7800 0.770 0.730 0.770 0.780 0.780 300,000 0.7800 0.00%
2014-01-24 0 0.770 0.730 0.780 0.770 0.780 402,000 309,560 0.7700 0.770 0.730 0.780 0.770 0.780 402,000 0.7700 -1.28%
2014-01-23 0 0.780 0.750 0.780 0.760 0.780 1,204,000 932,120 0.7742 0.780 0.750 0.780 0.760 0.780 1,204,000 0.7742 2.63%
2014-01-22 0 0.760 0.740 0.770 0.760 0.760 900,000 684,000 0.7600 0.760 0.740 0.770 0.760 0.760 900,000 0.7600 -1.30%
2014-01-21 0 0.770 0.750 0.770 0.720 0.800 960,000 732,920 0.7635 0.770 0.750 0.770 0.720 0.800 960,000 0.7635 2.67%
2014-01-20 0 0.750 0.760 0.780 0.680 0.790 738,000 537,240 0.7280 0.750 0.760 0.780 0.680 0.790 738,000 0.7280 -1.32%
2014-01-17 0 0.760 0.760 0.770 0.750 0.770 386,000 294,660 0.7634 0.760 0.760 0.770 0.750 0.770 386,000 0.7634 0.00%
2014-01-16 0 0.760 0.760 0.780 0.740 0.790 164,000 123,880 0.7554 0.760 0.760 0.780 0.740 0.790 164,000 0.7554 -1.30%
2014-01-15 0 0.770 0.770 0.780 0.760 0.790 264,000 200,760 0.7605 0.770 0.770 0.780 0.760 0.790 264,000 0.7605 -1.28%
2014-01-14 0 0.780 0.720 0.780 0.730 0.780 302,000 226,060 0.7485 0.780 0.720 0.780 0.730 0.780 302,000 0.7485 0.00%
2014-01-13 0 0.780 0.780 0.790 0.780 0.780 290,000 226,200 0.7800 0.780 0.780 0.790 0.780 0.780 290,000 0.7800 -2.50%
2014-01-10 0 0.800 0.770 0.800 0.780 0.800 202,000 157,600 0.7802 0.800 0.770 0.800 0.780 0.800 202,000 0.7802 0.00%
2014-01-09 0 0.800 0.760 0.800 0.790 0.800 104,000 82,200 0.7904 0.800 0.760 0.800 0.790 0.800 104,000 0.7904 1.27%
2014-01-08 0 0.790 0.760 0.790 0.740 0.790 486,000 375,180 0.7720 0.790 0.760 0.790 0.740 0.790 486,000 0.7720 -1.25%
2014-01-07 0 0.800 0.780 0.800 0.780 0.800 208,000 166,280 0.7994 0.800 0.780 0.800 0.780 0.800 208,000 0.7994 0.00%
2014-01-06 0 0.800 0.790 0.800 0.790 0.800 228,000 181,720 0.7970 0.800 0.790 0.800 0.790 0.800 228,000 0.7970 1.27%
2014-01-03 0 0.790 0.770 0.790 0.760 0.800 682,000 538,800 0.7900 0.790 0.770 0.790 0.760 0.800 682,000 0.7900 -2.47%
2014-01-02 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - 0.00%
2013-12-31 0 0.810 0.770 0.810 0.810 0.810 6,000 4,860 0.8100 0.810 0.770 0.810 0.810 0.810 6,000 0.8100 1.25%
2013-12-30 0 0.800 0.770 0.800 0.770 0.800 44,000 33,940 0.7714 0.800 0.770 0.800 0.770 0.800 44,000 0.7714 0.00%
2013-12-27 0 0.800 0.800 0.810 0.790 0.820 26,342,000 21,065,800 0.7997 0.800 0.800 0.810 0.790 0.820 26,342,000 0.7997 1.27%
2013-12-24 0 0.790 0.760 0.790 0.790 0.810 270,000 213,500 0.7907 0.790 0.760 0.790 0.790 0.810 270,000 0.7907 1.28%
2013-12-23 0 0.780 0.750 0.780 0.750 0.790 248,000 188,480 0.7600 0.780 0.750 0.780 0.750 0.790 248,000 0.7600 0.00%
2013-12-20 0 0.780 0.760 0.780 0.750 0.790 30,000 22,960 0.7653 0.780 0.760 0.780 0.750 0.790 30,000 0.7653 -1.27%
2013-12-19 0 0.790 0.750 0.790 0.750 0.790 144,000 110,520 0.7675 0.790 0.750 0.790 0.750 0.790 144,000 0.7675 0.00%
2013-12-18 0 0.790 0.770 0.790 0.760 0.800 28,000 21,920 0.7829 0.790 0.770 0.790 0.760 0.800 28,000 0.7829 0.00%
2013-12-17 0 0.790 0.770 0.790 0.840 0.840 10,000 8,400 0.8400 0.790 0.770 0.790 0.840 0.840 10,000 0.8400 0.00%
2013-12-16 0 0.790 0.770 0.790 0.800 0.800 10,000 8,000 0.8000 0.790 0.770 0.790 0.800 0.800 10,000 0.8000 -1.25%
2013-12-13 0 0.800 0.770 0.800 0.750 0.800 772,000 599,360 0.7764 0.800 0.770 0.800 0.750 0.800 772,000 0.7764 2.56%
2013-12-12 0 0.780 0.750 0.780 0.780 0.790 6,272,000 4,714,480 0.7517 0.780 0.750 0.780 0.780 0.790 6,272,000 0.7517 1.30%
2013-12-11 0 0.770 0.760 0.770 0.750 0.790 6,038,000 4,529,240 0.7501 0.770 0.760 0.770 0.750 0.790 6,038,000 0.7501 -1.28%
2013-12-10 0 0.780 0.770 0.780 0.760 0.790 522,000 404,620 0.7751 0.780 0.770 0.780 0.760 0.790 522,000 0.7751 -1.27%
2013-12-09 0 0.790 0.780 0.790 0.770 0.800 376,000 291,200 0.7745 0.790 0.780 0.790 0.770 0.800 376,000 0.7745 1.28%
2013-12-06 0 0.780 0.780 0.800 0.780 0.820 980,000 784,440 0.8004 0.780 0.780 0.800 0.780 0.820 980,000 0.8004 -2.50%
2013-12-05 0 0.800 0.790 0.800 0.770 0.800 58,000 45,700 0.7879 0.800 0.790 0.800 0.770 0.800 58,000 0.7879 0.00%
2013-12-04 0 0.800 0.780 0.800 0.770 0.800 536,000 422,160 0.7876 0.800 0.780 0.800 0.770 0.800 536,000 0.7876 0.00%
2013-12-03 0 0.800 0.780 0.800 0.800 0.810 56,000 44,840 0.8007 0.800 0.780 0.800 0.800 0.810 56,000 0.8007 1.27%
2013-12-02 0 0.790 0.790 0.800 0.780 0.800 874,000 688,860 0.7882 0.790 0.790 0.800 0.780 0.800 874,000 0.7882 -2.47%
2013-11-29 0 0.810 0.800 0.810 0.790 0.810 492,000 393,180 0.7991 0.810 0.800 0.810 0.790 0.810 492,000 0.7991 0.00%
2013-11-28 0 0.810 0.810 0.820 0.800 0.850 1,426,000 1,164,400 0.8165 0.810 0.810 0.820 0.800 0.850 1,426,000 0.8165 -4.71%
2013-11-27 0 0.850 0.830 0.840 0.830 0.900 5,080,000 4,344,440 0.8552 0.850 0.830 0.840 0.830 0.900 5,080,000 0.8552 6.25%
2013-11-26 0 0.800 0.790 0.800 0.780 0.810 544,000 427,320 0.7855 0.800 0.790 0.800 0.780 0.810 544,000 0.7855 0.00%
2013-11-25 0 0.800 0.790 0.800 0.780 0.810 1,384,000 1,111,200 0.8029 0.800 0.790 0.800 0.780 0.810 1,384,000 0.8029 -1.23%
2013-11-22 0 0.810 0.800 0.830 0.800 0.830 520,000 419,700 0.8071 0.810 0.800 0.830 0.800 0.830 520,000 0.8071 -2.41%
2013-11-21 0 0.830 0.800 0.830 0.800 0.840 6,690,000 5,611,120 0.8387 0.830 0.800 0.830 0.800 0.840 6,690,000 0.8387 0.00%
2013-11-20 0 0.830 0.820 0.830 0.820 0.840 738,000 606,860 0.8223 0.830 0.820 0.830 0.820 0.840 738,000 0.8223 -3.49%
2013-11-19 0 0.860 0.850 0.860 0.810 0.860 820,000 692,040 0.8440 0.860 0.850 0.860 0.810 0.860 820,000 0.8440 0.00%
2013-11-18 0 0.860 0.850 0.860 0.810 0.860 1,096,000 927,420 0.8462 0.860 0.850 0.860 0.810 0.860 1,096,000 0.8462 2.38%
2013-11-15 0 0.840 0.820 0.840 0.820 0.840 948,000 785,920 0.8290 0.840 0.820 0.840 0.820 0.840 948,000 0.8290 2.44%
2013-11-14 0 0.820 0.800 0.820 0.810 0.820 74,000 59,980 0.8105 0.820 0.800 0.820 0.810 0.820 74,000 0.8105 1.23%
2013-11-13 0 0.810 0.800 0.810 0.790 0.810 132,000 104,720 0.7933 0.810 0.800 0.810 0.790 0.810 132,000 0.7933 -1.22%
2013-11-12 0 0.820 0.780 0.810 0.790 0.830 1,022,000 834,580 0.8166 0.820 0.780 0.810 0.790 0.830 1,022,000 0.8166 0.00%
2013-11-11 0 0.820 0.800 0.810 0.770 0.840 2,520,000 1,996,280 0.7922 0.820 0.800 0.810 0.770 0.840 2,520,000 0.7922 -2.38%
2013-11-08 0 0.840 0.800 0.830 0.780 0.840 1,192,000 970,820 0.8144 0.840 0.800 0.830 0.780 0.840 1,192,000 0.8144 2.44%
2013-11-07 0 0.820 0.810 0.830 0.770 0.830 13,400,000 11,081,160 0.8270 0.820 0.810 0.830 0.770 0.830 13,400,000 0.8270 -1.20%
2013-11-06 0 0.830 0.810 0.830 0.730 0.830 4,114,000 3,236,820 0.7868 0.830 0.810 0.830 0.730 0.830 4,114,000 0.7868 3.75%
2013-11-05 0 0.800 0.760 0.800 0.710 0.820 2,924,000 2,248,440 0.7690 0.800 0.760 0.800 0.710 0.820 2,924,000 0.7690 2.56%
2013-11-04 0 0.780 0.770 0.790 0.770 0.820 1,630,000 1,287,480 0.7899 0.780 0.770 0.790 0.770 0.820 1,630,000 0.7899 -9.30%
2013-11-01 0 0.860 0.840 0.860 0.820 0.870 548,000 458,480 0.8366 0.860 0.840 0.860 0.820 0.870 548,000 0.8366 3.61%
2013-10-31 0 0.830 0.820 0.830 0.810 0.840 1,180,000 971,700 0.8235 0.830 0.820 0.830 0.810 0.840 1,180,000 0.8235 -1.19%
2013-10-30 0 0.840 0.820 0.840 0.810 0.870 3,036,000 2,518,720 0.8296 0.840 0.820 0.840 0.810 0.870 3,036,000 0.8296 -2.33%
2013-10-29 0 0.860 0.830 0.870 0.820 0.880 2,400,000 2,046,520 0.8527 0.860 0.830 0.870 0.820 0.880 2,400,000 0.8527 -4.44%
2013-10-28 0 0.900 0.800 0.900 0.720 0.910 8,674,000 7,350,120 0.8474 0.900 0.800 0.900 0.720 0.910 8,674,000 0.8474 7.14%
2013-10-25 0 0.840 0.800 0.840 0.790 0.840 3,278,000 2,680,660 0.8178 0.840 0.800 0.840 0.790 0.840 3,278,000 0.8178 2.44%
2013-10-24 0 0.820 0.810 0.820 0.780 0.820 732,000 587,340 0.8024 0.820 0.810 0.820 0.780 0.820 732,000 0.8024 0.00%
2013-10-23 0 0.820 0.800 0.820 0.760 0.820 6,000,000 4,719,140 0.7865 0.820 0.800 0.820 0.760 0.820 6,000,000 0.7865 2.50%
2013-10-22 0 0.800 0.790 0.800 0.780 0.820 1,530,000 1,220,000 0.7974 0.800 0.790 0.800 0.780 0.820 1,530,000 0.7974 -2.44%
2013-10-21 0 0.820 0.790 0.820 0.790 0.830 2,178,000 1,748,940 0.8030 0.820 0.790 0.820 0.790 0.830 2,178,000 0.8030 0.00%
2013-10-18 0 0.820 0.780 0.820 0.780 0.820 520,000 410,480 0.7894 0.820 0.780 0.820 0.780 0.820 520,000 0.7894 1.23%
2013-10-17 0 0.810 0.790 0.810 0.780 0.840 5,704,000 4,566,740 0.8006 0.810 0.790 0.810 0.780 0.840 5,704,000 0.8006 -5.81%
2013-10-16 0 0.860 0.820 0.860 0.820 0.870 1,488,000 1,248,980 0.8394 0.860 0.820 0.860 0.820 0.870 1,488,000 0.8394 0.00%
2013-10-15 0 0.860 0.840 0.870 0.830 0.890 4,464,000 3,890,240 0.8715 0.860 0.840 0.870 0.830 0.890 4,464,000 0.8715 -2.27%
2013-10-11 0 0.880 0.790 0.880 0.770 0.900 5,598,000 4,537,580 0.8106 0.880 0.790 0.880 0.770 0.900 5,598,000 0.8106 10.00%
2013-10-10 0 0.800 0.760 0.800 0.750 0.810 1,480,000 1,159,780 0.7836 0.800 0.760 0.800 0.750 0.810 1,480,000 0.7836 -2.44%
2013-10-09 0 0.820 0.780 0.820 0.780 0.830 1,586,000 1,275,720 0.8044 0.820 0.780 0.820 0.780 0.830 1,586,000 0.8044 -1.20%
2013-10-08 0 0.830 0.800 0.830 0.790 0.830 1,778,000 1,429,300 0.8039 0.830 0.800 0.830 0.790 0.830 1,778,000 0.8039 2.47%
2013-10-07 0 0.810 0.800 0.810 0.800 0.860 1,462,000 1,181,100 0.8079 0.810 0.800 0.810 0.800 0.860 1,462,000 0.8079 -6.90%
2013-10-04 0 0.870 0.830 0.870 0.780 0.870 1,562,000 1,263,220 0.8087 0.870 0.830 0.870 0.780 0.870 1,562,000 0.8087 7.41%
2013-10-03 0 0.810 0.790 0.810 0.810 0.840 948,000 777,740 0.8204 0.810 0.790 0.810 0.810 0.840 948,000 0.8204 -1.22%
2013-10-02 0 0.820 0.790 0.830 0.790 0.890 1,448,000 1,183,100 0.8171 0.820 0.790 0.830 0.790 0.890 1,448,000 0.8171 1.23%
2013-09-30 0 0.810 0.780 0.810 0.780 0.830 742,000 595,160 0.8021 0.810 0.780 0.810 0.780 0.830 742,000 0.8021 1.25%
2013-09-27 0 0.800 0.790 0.800 0.800 0.830 934,000 757,180 0.8107 0.800 0.790 0.800 0.800 0.830 934,000 0.8107 -2.44%
2013-09-26 0 0.820 0.800 0.820 0.790 0.820 1,302,000 1,036,160 0.7958 0.820 0.800 0.820 0.790 0.820 1,302,000 0.7958 -1.20%
2013-09-25 0 0.830 0.820 0.830 0.790 0.860 1,904,000 1,561,880 0.8203 0.830 0.820 0.830 0.790 0.860 1,904,000 0.8203 -4.60%
2013-09-24 0 0.870 0.860 0.870 0.760 0.900 3,610,000 2,941,200 0.8147 0.870 0.860 0.870 0.760 0.900 3,610,000 0.8147 7.41%
2013-09-23 0 0.810 0.790 0.820 0.740 0.820 2,062,000 1,608,580 0.7801 0.810 0.790 0.820 0.740 0.820 2,062,000 0.7801 3.85%
2013-09-19 0 0.780 0.760 0.790 0.730 0.800 1,976,000 1,510,120 0.7642 0.780 0.760 0.790 0.730 0.800 1,976,000 0.7642 4.00%
2013-09-18 0 0.750 0.740 0.750 0.740 0.760 1,136,000 845,420 0.7442 0.750 0.740 0.750 0.740 0.760 1,136,000 0.7442 -1.32%
2013-09-17 0 0.760 0.710 0.760 0.700 0.760 1,296,000 942,000 0.7269 0.760 0.710 0.760 0.700 0.760 1,296,000 0.7269 4.11%
2013-09-16 0 0.730 0.710 0.730 0.680 0.730 1,288,000 902,740 0.7009 0.730 0.710 0.730 0.680 0.730 1,288,000 0.7009 4.29%
2013-09-13 0 0.700 0.690 0.700 0.690 0.710 1,026,000 715,160 0.6970 0.700 0.690 0.700 0.690 0.710 1,026,000 0.6970 -1.41%
2013-09-12 0 0.710 0.700 0.710 0.700 0.730 2,208,000 1,560,160 0.7066 0.710 0.700 0.710 0.700 0.730 2,208,000 0.7066 0.00%
2013-09-11 0 0.710 0.690 0.720 0.690 0.740 1,498,000 1,082,280 0.7225 0.710 0.690 0.720 0.690 0.740 1,498,000 0.7225 0.00%
2013-09-10 0 0.710 0.710 0.720 0.710 0.730 966,000 695,020 0.7195 0.710 0.710 0.720 0.710 0.730 966,000 0.7195 -2.74%
2013-09-09 0 0.730 0.720 0.730 0.720 0.730 1,192,000 867,020 0.7274 0.730 0.720 0.730 0.720 0.730 1,192,000 0.7274 2.82%
2013-09-06 0 0.710 0.700 0.710 0.700 0.730 1,130,000 808,040 0.7151 0.710 0.700 0.710 0.700 0.730 1,130,000 0.7151 -1.39%
2013-09-05 0 0.720 0.720 0.730 0.720 0.740 904,000 657,860 0.7277 0.720 0.720 0.730 0.720 0.740 904,000 0.7277 -2.70%
2013-09-04 0 0.740 0.730 0.750 0.720 0.750 1,366,000 1,000,520 0.7324 0.740 0.730 0.750 0.720 0.750 1,366,000 0.7324 1.37%
2013-09-03 0 0.730 0.720 0.750 0.720 0.750 1,372,000 999,780 0.7287 0.730 0.720 0.750 0.720 0.750 1,372,000 0.7287 -2.67%
2013-09-02 0 0.750 0.730 0.750 0.730 0.750 1,240,000 915,360 0.7382 0.750 0.730 0.750 0.730 0.750 1,240,000 0.7382 4.17%
2013-08-30 0 0.720 0.720 0.730 0.720 0.760 1,274,000 929,140 0.7293 0.720 0.720 0.730 0.720 0.760 1,274,000 0.7293 0.00%
2013-08-29 0 0.720 0.720 0.730 0.710 0.750 1,154,000 840,240 0.7281 0.720 0.720 0.730 0.710 0.750 1,154,000 0.7281 -4.00%
2013-08-28 0 0.750 0.720 0.760 0.720 0.780 2,130,000 1,607,080 0.7545 0.750 0.720 0.760 0.720 0.780 2,130,000 0.7545 -2.60%
2013-08-27 0 0.770 0.770 0.790 0.760 0.820 1,384,000 1,093,460 0.7901 0.770 0.770 0.790 0.760 0.820 1,384,000 0.7901 1.32%
2013-08-26 0 0.760 0.760 0.790 0.750 0.890 1,414,000 1,173,440 0.8299 0.760 0.760 0.790 0.750 0.890 1,414,000 0.8299 -8.43%
2013-08-23 0 0.830 0.820 0.850 0.820 0.840 2,024,000 1,691,780 0.8359 0.830 0.820 0.850 0.820 0.840 2,024,000 0.8359 1.22%
2013-08-22 0 0.820 0.820 0.850 0.780 0.850 1,974,000 1,635,900 0.8287 0.820 0.820 0.850 0.780 0.850 1,974,000 0.8287 -1.20%
2013-08-21 0 0.830 0.830 0.850 0.830 0.860 1,712,000 1,452,680 0.8485 0.830 0.830 0.850 0.830 0.860 1,712,000 0.8485 -3.49%
2013-08-20 0 0.860 0.830 0.860 0.820 0.860 1,750,000 1,492,600 0.8529 0.860 0.830 0.860 0.820 0.860 1,750,000 0.8529 2.38%
2013-08-19 0 0.840 0.840 0.850 0.840 0.880 1,590,000 1,379,800 0.8678 0.840 0.840 0.850 0.840 0.880 1,590,000 0.8678 -3.45%
2013-08-16 0 0.870 0.850 0.870 0.860 0.950 1,394,000 1,224,480 0.8784 0.870 0.850 0.870 0.860 0.950 1,394,000 0.8784 0.00%
2013-08-15 0 0.870 0.850 0.870 0.870 0.880 1,500,000 1,311,360 0.8742 0.870 0.850 0.870 0.870 0.880 1,500,000 0.8742 0.00%
2013-08-13 0 0.870 0.840 0.870 0.860 0.880 1,330,000 1,160,520 0.8726 0.870 0.840 0.870 0.860 0.880 1,330,000 0.8726 -1.14%
2013-08-12 0 0.880 0.870 0.890 0.840 0.890 1,620,000 1,407,300 0.8687 0.880 0.870 0.890 0.840 0.890 1,620,000 0.8687 2.33%
2013-08-09 0 0.860 0.830 0.870 0.830 0.890 1,782,000 1,545,480 0.8673 0.860 0.830 0.870 0.830 0.890 1,782,000 0.8673 -1.15%
2013-08-08 0 0.870 0.860 0.890 0.870 0.910 2,848,000 2,536,040 0.8905 0.870 0.860 0.890 0.870 0.910 2,848,000 0.8905 -2.25%
2013-08-07 0 0.890 0.880 0.900 0.880 0.910 1,968,000 1,766,460 0.8976 0.890 0.880 0.900 0.880 0.910 1,968,000 0.8976 -1.11%
2013-08-06 0 0.900 0.890 0.900 0.880 0.920 2,080,000 1,884,300 0.9059 0.900 0.890 0.900 0.880 0.920 2,080,000 0.9059 -1.10%
2013-08-05 0 0.910 0.900 0.910 0.860 0.920 2,948,000 2,644,060 0.8969 0.910 0.900 0.910 0.860 0.920 2,948,000 0.8969 3.41%
2013-08-02 0 0.880 0.870 0.880 0.850 0.900 2,530,000 2,222,920 0.8786 0.880 0.870 0.880 0.850 0.900 2,530,000 0.8786 2.33%
2013-08-01 0 0.860 0.830 0.880 0.820 0.880 2,444,000 2,069,900 0.8469 0.860 0.830 0.880 0.820 0.880 2,444,000 0.8469 3.61%
2013-07-31 0 0.830 0.820 0.870 0.810 0.880 3,028,000 2,528,640 0.8351 0.830 0.820 0.870 0.810 0.880 3,028,000 0.8351 2.47%
2013-07-30 0 0.810 0.800 0.820 0.760 0.820 2,632,000 2,082,320 0.7912 0.810 0.800 0.820 0.760 0.820 2,632,000 0.7912 2.53%
2013-07-29 0 0.790 0.770 0.800 0.790 0.800 2,080,000 1,645,900 0.7913 0.790 0.770 0.800 0.790 0.800 2,080,000 0.7913 -2.47%
2013-07-26 0 0.810 0.780 0.820 0.780 0.810 3,706,000 2,945,460 0.7948 0.810 0.780 0.820 0.780 0.810 3,706,000 0.7948 3.85%
2013-07-25 0 0.780 0.780 0.790 0.780 0.810 25,294,000 20,462,100 0.8090 0.780 0.780 0.790 0.780 0.810 25,294,000 0.8090 -2.50%
2013-07-24 0 0.800 0.790 0.800 0.790 0.820 1,930,000 1,552,500 0.8044 0.800 0.790 0.800 0.790 0.820 1,930,000 0.8044 0.00%
2013-07-23 0 0.800 0.790 0.800 0.790 0.800 1,742,000 1,389,420 0.7976 0.800 0.790 0.800 0.790 0.800 1,742,000 0.7976 3.90%
2013-07-22 0 0.770 0.770 0.790 0.760 0.800 2,696,000 2,114,980 0.7845 0.770 0.770 0.790 0.760 0.800 2,696,000 0.7845 0.00%
2013-07-19 0 0.770 0.760 0.780 0.730 0.780 2,840,000 2,153,920 0.7584 0.770 0.760 0.780 0.730 0.780 2,840,000 0.7584 4.05%
2013-07-18 0 0.740 0.730 0.750 0.720 0.740 1,986,000 1,461,120 0.7357 0.740 0.730 0.750 0.720 0.740 1,986,000 0.7357 1.37%
2013-07-17 0 0.730 0.720 0.740 0.720 0.740 2,158,000 1,577,940 0.7312 0.730 0.720 0.740 0.720 0.740 2,158,000 0.7312 0.00%
2013-07-16 0 0.730 0.710 0.740 0.700 0.740 16,192,000 11,848,260 0.7317 0.730 0.710 0.740 0.700 0.740 16,192,000 0.7317 4.29%
2013-07-15 0 0.700 0.690 0.710 0.700 0.730 1,516,000 1,073,080 0.7078 0.700 0.690 0.710 0.700 0.730 1,516,000 0.7078 -2.78%
2013-07-12 0 0.720 0.700 0.730 0.710 0.740 2,158,000 1,557,140 0.7216 0.720 0.700 0.730 0.710 0.740 2,158,000 0.7216 -1.37%
2013-07-11 0 0.730 0.720 0.730 0.720 0.740 2,294,000 1,671,820 0.7288 0.730 0.720 0.730 0.720 0.740 2,294,000 0.7288 2.82%
2013-07-10 0 0.710 0.710 0.740 0.710 0.750 2,514,000 1,818,240 0.7232 0.710 0.710 0.740 0.710 0.750 2,514,000 0.7232 -4.05%
2013-07-09 0 0.740 0.710 0.740 0.710 0.750 22,278,000 16,342,720 0.7336 0.740 0.710 0.740 0.710 0.750 22,278,000 0.7336 2.78%
2013-07-08 0 0.720 0.720 0.730 0.720 0.750 2,358,000 1,723,120 0.7308 0.720 0.720 0.730 0.720 0.750 2,358,000 0.7308 -4.00%
2013-07-05 0 0.750 0.720 0.750 0.720 0.770 2,030,000 1,522,940 0.7502 0.750 0.720 0.750 0.720 0.770 2,030,000 0.7502 1.35%
2013-07-04 0 0.740 0.740 0.750 0.730 0.760 3,190,000 2,387,020 0.7483 0.740 0.740 0.750 0.730 0.760 3,190,000 0.7483 2.78%
2013-07-03 0 0.720 0.710 0.760 0.720 0.780 16,204,000 12,258,540 0.7565 0.720 0.710 0.760 0.720 0.780 16,204,000 0.7565 -5.26%
2013-07-02 0 0.760 0.760 0.770 0.720 0.770 4,058,000 3,056,000 0.7531 0.760 0.760 0.770 0.720 0.770 4,058,000 0.7531 -2.56%
2013-06-28 0 0.780 0.730 0.800 0.660 0.800 6,542,000 4,755,540 0.7269 0.780 0.730 0.800 0.660 0.800 6,542,000 0.7269 11.43%
2013-06-27 0 0.700 0.670 0.700 0.580 0.720 8,536,000 5,648,140 0.6617 0.700 0.670 0.700 0.580 0.720 8,536,000 0.6617 12.90%
2013-06-26 0 0.620 0.600 0.620 0.600 0.700 1,650,000 1,046,200 0.6341 0.620 0.600 0.620 0.600 0.700 1,650,000 0.6341 -3.12%
2013-06-25 0 0.640 0.630 0.650 0.620 0.670 1,998,000 1,291,720 0.6465 0.640 0.630 0.650 0.620 0.670 1,998,000 0.6465 -5.88%
2013-06-24 0 0.680 0.660 0.680 0.670 0.690 1,378,000 942,060 0.6836 0.680 0.660 0.680 0.670 0.690 1,378,000 0.6836 -4.23%
2013-06-21 0 0.710 0.690 0.710 0.690 0.720 2,390,000 1,657,480 0.6935 0.710 0.690 0.710 0.690 0.720 2,390,000 0.6935 0.00%
2013-06-20 0 0.710 0.700 0.730 0.700 0.740 3,688,000 2,661,940 0.7218 0.710 0.700 0.730 0.700 0.740 3,688,000 0.7218 -5.33%
2013-06-19 0 0.750 0.740 0.750 0.730 0.760 3,456,000 2,572,620 0.7444 0.750 0.740 0.750 0.730 0.760 3,456,000 0.7444 -1.32%
2013-06-18 0 0.760 0.730 0.760 0.740 0.760 2,332,000 1,750,220 0.7505 0.760 0.730 0.760 0.740 0.760 2,332,000 0.7505 1.33%
2013-06-17 0 0.750 0.750 0.760 0.750 0.780 2,560,000 1,948,640 0.7612 0.750 0.750 0.760 0.750 0.780 2,560,000 0.7612 -5.06%
2013-06-14 0 0.790 0.760 0.790 0.740 0.790 4,122,000 3,146,560 0.7634 0.790 0.760 0.790 0.740 0.790 4,122,000 0.7634 5.33%
2013-06-13 0 0.750 0.730 0.760 0.710 0.760 4,876,000 3,563,340 0.7308 0.750 0.730 0.760 0.710 0.760 4,876,000 0.7308 -1.32%
2013-06-11 0 0.760 0.740 0.760 0.740 0.770 1,906,000 1,429,300 0.7499 0.760 0.740 0.760 0.740 0.770 1,906,000 0.7499 0.00%
2013-06-10 0 0.760 0.740 0.760 0.740 0.760 9,666,000 7,247,280 0.7498 0.760 0.740 0.760 0.740 0.760 9,666,000 0.7498 0.00%
2013-06-07 0 0.760 0.740 0.760 0.720 0.770 1,478,000 1,095,860 0.7414 0.760 0.740 0.760 0.720 0.770 1,478,000 0.7414 1.33%
2013-06-06 0 0.750 0.740 0.760 0.740 0.780 2,444,000 1,858,120 0.7603 0.750 0.740 0.760 0.740 0.780 2,444,000 0.7603 -5.06%
2013-06-05 0 0.790 0.780 0.810 0.750 0.800 6,338,000 4,895,940 0.7725 0.790 0.780 0.810 0.750 0.800 6,338,000 0.7725 -2.47%
2013-06-04 0 0.810 0.780 0.810 0.760 0.810 3,260,000 2,563,560 0.7864 0.810 0.780 0.810 0.760 0.810 3,260,000 0.7864 -1.22%
2013-06-03 0 0.820 0.800 0.820 0.800 0.860 2,688,000 2,200,400 0.8186 0.820 0.800 0.820 0.800 0.860 2,688,000 0.8186 -3.53%
2013-05-31 0 0.850 0.810 0.860 0.780 0.850 7,250,000 5,824,260 0.8033 0.850 0.810 0.860 0.780 0.850 7,250,000 0.8033 4.94%
2013-05-30 0 0.810 0.800 0.820 0.750 0.820 7,328,000 5,632,500 0.7686 0.810 0.800 0.820 0.750 0.820 7,328,000 0.7686 6.58%
2013-05-29 0 0.760 0.750 0.770 0.750 0.780 3,518,000 2,695,360 0.7662 0.760 0.750 0.770 0.750 0.780 3,518,000 0.7662 -2.56%
2013-05-28 0 0.780 0.770 0.790 0.720 0.790 5,362,000 4,004,120 0.7468 0.780 0.770 0.790 0.720 0.790 5,362,000 0.7468 5.41%
2013-05-27 0 0.740 0.730 0.750 0.730 0.790 9,320,000 6,977,576 0.7487 0.740 0.730 0.750 0.730 0.790 9,320,000 0.7487 -5.13%
2013-05-24 0 0.780 0.770 0.790 0.770 0.810 3,708,000 2,907,680 0.7842 0.780 0.770 0.790 0.770 0.810 3,708,000 0.7842 -4.88%
2013-05-23 0 0.820 0.810 0.860 0.770 0.860 7,156,000 5,737,580 0.8018 0.820 0.810 0.860 0.770 0.860 7,156,000 0.8018 -2.38%
2013-05-22 0 0.840 0.820 0.840 0.810 0.900 2,600,000 2,179,640 0.8383 0.840 0.820 0.840 0.810 0.900 2,600,000 0.8383 -6.67%
2013-05-21 0 0.900 0.850 0.900 0.800 0.930 5,550,000 4,604,020 0.8296 0.900 0.850 0.900 0.800 0.930 5,550,000 0.8296 4.65%
2013-05-20 0 0.860 0.860 0.880 0.860 0.970 2,974,000 2,655,560 0.8929 0.860 0.860 0.880 0.860 0.970 2,974,000 0.8929 -4.44%
2013-05-16 0 0.900 0.890 0.920 0.900 0.960 3,226,000 3,006,220 0.9319 0.900 0.890 0.920 0.900 0.960 3,226,000 0.9319 -4.26%
2013-05-15 0 0.940 0.920 1.000 0.930 0.990 3,314,000 3,177,600 0.9588 0.940 0.920 1.000 0.930 0.990 3,314,000 0.9588 0.00%
2013-05-14 0 0.940 0.940 0.960 0.940 0.990 3,426,000 3,323,608 0.9701 0.940 0.940 0.960 0.940 0.990 3,426,000 0.9701 -3.09%
2013-05-13 0 0.970 0.960 0.990 0.970 1.020 3,060,000 3,037,020 0.9925 0.970 0.960 0.990 0.970 1.020 3,060,000 0.9925 -1.02%
2013-05-10 0 0.980 0.950 0.980 0.960 1.000 3,096,000 3,035,020 0.9803 0.980 0.950 0.980 0.960 1.000 3,096,000 0.9803 -1.01%
2013-05-09 0 0.990 0.950 1.010 0.960 1.020 3,294,000 3,273,420 0.9938 0.990 0.950 1.010 0.960 1.020 3,294,000 0.9938 0.90%
2013-05-08 0 0.990 0.970 1.000 0.970 1.010 2,886,000 2,849,060 0.9872 0.981 0.961 0.991 0.961 1.001 2,911,883 0.9784 1.02%
2013-05-07 0 0.980 0.960 1.010 0.960 1.020 2,898,000 2,878,980 0.9934 0.971 0.951 1.001 0.951 1.011 2,923,991 0.9846 1.03%
2013-05-06 0 0.970 0.950 0.970 0.950 1.010 2,958,000 2,912,500 0.9846 0.961 0.942 0.961 0.942 1.001 2,984,529 0.9759 1.04%
2013-05-03 0 0.960 0.930 0.960 0.940 1.000 3,146,000 3,002,060 0.9542 0.951 0.922 0.951 0.932 0.991 3,174,215 0.9458 3.23%
2013-05-02 0 0.930 0.930 0.940 0.930 0.990 2,676,000 2,564,720 0.9584 0.922 0.922 0.932 0.922 0.981 2,700,000 0.9499 -7.00%
2013-04-30 0 1.000 0.960 1.040 0.900 1.000 3,344,000 3,089,420 0.9239 0.991 0.951 1.031 0.892 0.991 3,373,991 0.9157 6.38%
2013-04-29 0 0.940 0.900 0.950 0.910 0.950 2,776,000 2,582,840 0.9304 0.932 0.892 0.942 0.902 0.942 2,800,897 0.9221 1.08%
2013-04-26 0 0.930 0.890 0.940 0.900 0.940 3,026,000 2,811,340 0.9291 0.922 0.882 0.932 0.892 0.932 3,053,139 0.9208 2.20%
2013-04-25 0 0.910 0.890 0.930 0.890 0.930 6,420,000 5,826,460 0.9075 0.902 0.882 0.922 0.882 0.922 6,477,578 0.8995 1.11%
2013-04-24 0 0.900 0.880 0.900 0.890 0.910 3,068,000 2,748,800 0.8960 0.892 0.872 0.892 0.882 0.902 3,095,516 0.8880 1.12%
2013-04-23 0 0.890 0.870 0.890 0.880 0.900 2,742,000 2,429,160 0.8859 0.882 0.862 0.882 0.872 0.892 2,766,592 0.8780 -2.20%
2013-04-22 0 0.910 0.880 0.910 0.880 0.910 2,646,000 2,351,180 0.8886 0.902 0.872 0.902 0.872 0.902 2,669,731 0.8807 2.25%
2013-04-19 0 0.890 0.890 0.930 0.880 0.950 2,464,000 2,215,580 0.8992 0.882 0.882 0.922 0.872 0.942 2,486,099 0.8912 0.00%
2013-04-18 0 0.890 0.880 0.900 0.880 0.890 2,748,000 2,424,980 0.8825 0.882 0.872 0.892 0.872 0.882 2,772,646 0.8746 -1.11%
2013-04-17 0 0.900 0.870 0.910 0.870 0.900 3,302,000 2,910,800 0.8815 0.892 0.862 0.902 0.862 0.892 3,331,614 0.8737 1.12%
2013-04-16 0 0.890 0.880 0.890 0.870 0.910 2,138,000 1,901,620 0.8894 0.882 0.872 0.882 0.862 0.902 2,157,175 0.8815 -1.11%
2013-04-15 0 0.900 0.890 0.910 0.890 0.940 2,508,000 2,278,580 0.9085 0.892 0.882 0.902 0.882 0.932 2,530,493 0.9004 -1.10%
2013-04-12 0 0.910 0.910 0.920 0.900 0.910 2,262,000 2,046,540 0.9047 0.902 0.902 0.912 0.892 0.902 2,282,287 0.8967 1.11%
2013-04-11 0 0.900 0.890 0.900 0.890 0.920 2,656,000 2,409,440 0.9072 0.892 0.882 0.892 0.882 0.912 2,679,821 0.8991 1.12%
2013-04-10 0 0.890 0.890 0.900 0.890 0.920 2,770,000 2,495,600 0.9009 0.882 0.882 0.892 0.882 0.912 2,794,843 0.8929 1.14%
2013-04-09 0 0.880 0.880 0.900 0.880 0.930 3,156,000 2,834,080 0.8980 0.872 0.872 0.892 0.872 0.922 3,184,305 0.8900 0.00%
2013-04-08 0 0.880 0.880 0.890 0.880 0.920 2,924,000 2,657,220 0.9088 0.872 0.872 0.882 0.872 0.912 2,950,224 0.9007 -1.12%
2013-04-05 0 0.890 0.890 0.910 0.880 0.910 2,412,000 2,163,420 0.8969 0.882 0.882 0.902 0.872 0.902 2,433,632 0.8890 -1.11%
2013-04-03 0 0.900 0.890 0.900 0.870 0.910 3,042,000 2,704,580 0.8891 0.892 0.882 0.892 0.862 0.902 3,069,283 0.8812 2.27%
2013-04-02 0 0.880 0.870 0.910 0.870 0.960 3,316,000 3,051,880 0.9203 0.872 0.862 0.902 0.862 0.951 3,345,740 0.9122 -7.37%
2013-03-28 0 0.950 0.930 0.970 0.930 0.970 2,394,000 2,281,000 0.9528 0.942 0.922 0.961 0.922 0.961 2,415,471 0.9443 2.15%
2013-03-27 0 0.930 0.920 0.950 0.920 1.030 3,770,000 3,665,260 0.9722 0.922 0.912 0.942 0.912 1.021 3,803,812 0.9636 -7.92%
2013-03-26 0 1.010 0.980 1.010 0.890 1.010 3,426,000 3,184,040 0.9294 1.001 0.971 1.001 0.882 1.001 3,456,726 0.9211 7.45%
2013-03-25 0 0.940 0.930 0.950 0.910 0.980 1,338,000 1,268,320 0.9479 0.932 0.922 0.942 0.902 0.971 1,350,000 0.9395 3.30%
2013-03-22 0 0.910 0.910 0.930 0.910 0.930 2,608,000 2,406,600 0.9228 0.902 0.902 0.922 0.902 0.922 2,631,390 0.9146 -1.09%
2013-03-21 0 0.920 0.910 0.930 0.910 0.980 2,290,000 2,159,660 0.9431 0.912 0.902 0.922 0.902 0.971 2,310,538 0.9347 -1.08%
2013-03-20 0 0.930 0.910 0.970 0.900 0.930 2,854,000 2,599,060 0.9107 0.922 0.902 0.961 0.892 0.922 2,879,596 0.9026 1.09%
2013-03-19 0 0.920 0.900 0.920 0.890 0.920 12,216,000 11,071,760 0.9063 0.912 0.892 0.912 0.882 0.912 12,325,561 0.8983 2.22%
2013-03-18 0 0.900 0.900 0.920 0.890 0.920 8,638,000 7,848,120 0.9086 0.892 0.892 0.912 0.882 0.912 8,715,471 0.9005 -5.26%
2013-03-15 0 0.950 0.950 0.960 0.950 0.990 3,088,000 3,010,440 0.9749 0.942 0.942 0.951 0.942 0.981 3,115,695 0.9662 -3.06%
2013-03-14 0 0.980 0.980 0.990 0.960 0.990 3,570,000 3,480,420 0.9749 0.971 0.971 0.981 0.951 0.981 3,602,018 0.9662 -1.01%
2013-03-13 0 0.990 0.980 1.000 0.960 0.990 3,384,000 3,301,480 0.9756 0.981 0.971 0.991 0.951 0.981 3,414,350 0.9669 0.00%
2013-03-12 0 0.990 0.980 0.990 0.970 1.010 3,258,000 3,214,440 0.9866 0.981 0.971 0.981 0.961 1.001 3,287,220 0.9779 0.00%
2013-03-11 0 0.990 0.980 1.000 0.980 1.030 3,962,000 3,956,360 0.9986 0.981 0.971 0.991 0.971 1.021 3,997,534 0.9897 -1.98%
2013-03-08 0 1.010 1.000 1.010 1.000 1.020 2,792,000 2,822,380 1.0109 1.001 0.991 1.001 0.991 1.011 2,817,040 1.0019 -3.81%
2013-03-07 0 1.050 0.990 1.050 1.000 1.050 2,310,000 2,338,420 1.0123 1.041 0.981 1.041 0.991 1.041 2,330,717 1.0033 2.94%
2013-03-06 0 1.020 1.000 1.030 1.000 1.030 2,084,000 2,111,160 1.0130 1.011 0.991 1.021 0.991 1.021 2,102,691 1.0040 0.99%
2013-03-05 0 1.010 0.990 1.010 0.990 1.030 2,816,000 2,846,840 1.0110 1.001 0.981 1.001 0.981 1.021 2,841,256 1.0020 0.00%
2013-03-04 0 1.010 1.010 1.020 1.010 1.050 2,094,000 2,160,440 1.0317 1.001 1.001 1.011 1.001 1.041 2,112,780 1.0226 -1.94%
2013-03-01 0 1.030 1.020 1.030 1.020 1.060 1,448,000 1,498,080 1.0346 1.021 1.011 1.021 1.011 1.051 1,460,987 1.0254 -0.96%
2013-02-28 0 1.040 1.030 1.050 1.030 1.050 2,904,000 3,029,180 1.0431 1.031 1.021 1.041 1.021 1.041 2,930,045 1.0338 0.00%
2013-02-27 0 1.040 1.030 1.040 1.020 1.040 4,758,000 4,896,640 1.0291 1.031 1.021 1.031 1.011 1.031 4,800,673 1.0200 1.96%
2013-02-26 0 1.020 1.020 1.030 1.020 1.050 5,666,000 5,850,240 1.0325 1.011 1.011 1.021 1.011 1.041 5,716,816 1.0233 -4.67%
2013-02-25 0 1.070 1.050 1.070 1.030 1.070 6,352,000 6,709,460 1.0563 1.060 1.041 1.060 1.021 1.060 6,408,969 1.0469 -0.93%
2013-02-22 0 1.080 1.050 1.080 1.060 1.090 3,950,000 4,228,060 1.0704 1.070 1.041 1.070 1.051 1.080 3,985,426 1.0609 0.93%
2013-02-21 0 1.070 1.050 1.070 1.040 1.100 4,050,000 4,326,940 1.0684 1.060 1.041 1.060 1.031 1.090 4,086,323 1.0589 -3.60%
2013-02-20 0 1.110 1.090 1.110 1.050 1.110 4,226,000 4,533,340 1.0727 1.100 1.080 1.100 1.041 1.100 4,263,901 1.0632 3.74%
2013-02-19 0 1.070 1.060 1.080 1.060 1.130 2,170,000 2,360,600 1.0878 1.060 1.051 1.070 1.051 1.120 2,189,462 1.0782 -4.46%
2013-02-18 0 1.120 1.100 1.120 1.080 1.130 3,808,000 4,195,240 1.1017 1.110 1.090 1.110 1.070 1.120 3,842,152 1.0919 0.90%
2013-02-15 0 1.110 1.090 1.110 1.080 1.110 2,348,000 2,566,320 1.0930 1.100 1.080 1.100 1.070 1.100 2,369,058 1.0833 -0.89%
2013-02-14 0 1.120 1.120 1.130 1.110 1.180 3,828,000 4,348,780 1.1360 1.110 1.110 1.120 1.100 1.170 3,862,332 1.1259 -0.88%
2013-02-08 0 1.130 1.120 1.140 1.120 1.170 2,642,000 3,022,840 1.1441 1.120 1.110 1.130 1.110 1.160 2,665,695 1.1340 -4.24%
2013-02-07 0 1.180 1.160 1.170 1.080 1.180 3,950,000 4,439,180 1.1238 1.170 1.150 1.160 1.070 1.170 3,985,426 1.1139 6.31%
2013-02-06 0 1.110 1.100 1.110 0.990 1.110 5,072,000 5,267,360 1.0385 1.100 1.090 1.100 0.981 1.100 5,117,489 1.0293 11.00%
2013-02-05 0 1.000 0.970 1.010 0.960 1.010 3,226,000 3,158,140 0.9790 0.991 0.961 1.001 0.951 1.001 3,254,933 0.9703 -0.99%
2013-02-04 0 1.010 1.000 1.010 0.980 1.020 3,594,000 3,636,620 1.0119 1.001 0.991 1.001 0.971 1.011 3,626,233 1.0029 -0.98%
2013-02-01 0 1.020 1.010 1.030 1.000 1.040 3,782,000 3,821,340 1.0104 1.011 1.001 1.021 0.991 1.031 3,815,919 1.0014 -2.86%
2013-01-31 0 1.050 1.040 1.050 0.950 1.050 5,616,000 5,474,020 0.9747 1.041 1.031 1.041 0.942 1.041 5,666,368 0.9661 7.14%
2013-01-30 0 0.980 0.970 0.980 0.960 0.980 3,900,000 3,780,660 0.9694 0.971 0.961 0.971 0.951 0.971 3,934,978 0.9608 -1.01%
2013-01-29 0 0.990 0.970 0.990 0.970 0.990 2,854,000 2,786,920 0.9765 0.981 0.961 0.981 0.961 0.981 2,879,596 0.9678 0.00%
2013-01-28 0 0.990 0.980 1.000 0.980 1.020 4,626,000 4,621,360 0.9990 0.981 0.971 0.991 0.971 1.011 4,667,489 0.9901 -1.98%
2013-01-25 0 1.010 1.000 1.010 0.980 1.020 3,396,000 3,385,480 0.9969 1.001 0.991 1.001 0.971 1.011 3,426,457 0.9880 1.00%
2013-01-24 0 1.000 0.980 1.000 0.980 1.020 2,258,000 2,258,240 1.0001 0.991 0.971 0.991 0.971 1.011 2,278,251 0.9912 -3.85%
2013-01-23 0 1.040 1.020 1.040 0.990 1.040 6,252,000 6,400,140 1.0237 1.031 1.011 1.031 0.981 1.031 6,308,072 1.0146 1.96%
2013-01-22 0 1.020 1.000 1.020 1.000 1.050 8,978,000 9,211,258 1.0260 1.011 0.991 1.011 0.991 1.041 9,058,520 1.0169 -2.86%
2013-01-21 0 1.050 1.040 1.050 1.000 1.050 6,358,000 6,486,940 1.0203 1.041 1.031 1.041 0.991 1.041 6,415,022 1.0112 2.94%
2013-01-18 0 1.020 1.000 1.030 0.990 1.040 8,334,000 8,385,130 1.0061 1.011 0.991 1.021 0.981 1.031 8,408,744 0.9972 -1.92%
2013-01-17 0 1.040 1.020 1.040 0.990 1.040 6,660,000 6,675,120 1.0023 1.031 1.011 1.031 0.981 1.031 6,719,731 0.9934 2.97%
2013-01-16 0 1.010 0.990 1.020 1.000 1.040 4,934,000 4,960,840 1.0054 1.001 0.981 1.011 0.991 1.031 4,978,251 0.9965 -2.88%
2013-01-15 0 1.040 1.020 1.050 1.010 1.060 13,848,000 14,210,740 1.0262 1.031 1.011 1.041 1.001 1.051 13,972,197 1.0171 0.00%
2013-01-14 0 1.040 1.020 1.040 1.020 1.050 10,066,000 10,341,700 1.0274 1.031 1.011 1.031 1.011 1.041 10,156,278 1.0183 -0.95%
2013-01-11 0 1.050 1.040 1.060 1.020 1.060 8,316,000 8,501,360 1.0223 1.041 1.031 1.051 1.011 1.051 8,390,583 1.0132 -1.87%
2013-01-10 0 1.070 1.040 1.070 1.030 1.090 2,386,000 2,504,620 1.0497 1.060 1.031 1.060 1.021 1.080 2,407,399 1.0404 0.00%
2013-01-09 0 1.070 1.050 1.070 1.030 1.070 4,070,000 4,245,060 1.0430 1.060 1.041 1.060 1.021 1.060 4,106,502 1.0337 0.00%
2013-01-08 0 1.070 1.040 1.070 1.030 1.070 1,294,000 1,361,220 1.0519 1.060 1.031 1.060 1.021 1.060 1,305,605 1.0426 0.00%
2013-01-07 0 1.070 1.040 1.070 1.040 1.080 2,458,000 2,576,380 1.0482 1.060 1.031 1.060 1.031 1.070 2,480,045 1.0388 -0.93%
2013-01-04 0 1.080 1.050 1.080 1.040 1.100 2,276,000 2,418,700 1.0627 1.070 1.041 1.070 1.031 1.090 2,296,413 1.0533 0.00%
2013-01-03 0 1.080 1.060 1.080 1.060 1.100 2,664,000 2,862,580 1.0745 1.070 1.051 1.070 1.051 1.090 2,687,892 1.0650 -4.42%
2013-01-02 0 1.130 1.120 1.130 0.980 1.200 3,088,000 3,315,440 1.0737 1.120 1.110 1.120 0.971 1.189 3,115,695 1.0641 11.88%
2012-12-31 0 1.010 0.970 1.010 0.960 1.010 3,166,000 3,108,900 0.9820 1.001 0.961 1.001 0.951 1.001 3,194,395 0.9732 0.00%
2012-12-28 0 1.010 0.980 1.010 0.970 1.010 1,938,000 1,896,380 0.9785 1.001 0.971 1.001 0.961 1.001 1,955,381 0.9698 1.00%
2012-12-27 0 1.000 0.970 1.000 0.950 1.000 6,732,000 6,567,820 0.9756 0.991 0.961 0.991 0.942 0.991 6,792,377 0.9669 0.00%
2012-12-24 0 1.000 0.980 1.000 0.950 1.000 1,818,000 1,778,660 0.9784 0.991 0.971 0.991 0.942 0.991 1,834,305 0.9697 0.00%
2012-12-21 0 1.000 0.990 1.000 0.960 1.020 1,452,000 1,430,540 0.9852 0.991 0.981 0.991 0.951 1.011 1,465,022 0.9765 -0.99%
2012-12-20 0 1.010 1.000 1.010 0.990 1.040 2,672,000 2,719,920 1.0179 1.001 0.991 1.001 0.981 1.031 2,695,964 1.0089 -2.88%
2012-12-19 0 1.040 1.020 1.040 1.020 1.050 2,606,000 2,706,820 1.0387 1.031 1.011 1.031 1.011 1.041 2,629,372 1.0295 -1.89%
2012-12-18 0 1.060 1.030 1.060 1.040 1.080 2,096,000 2,211,100 1.0549 1.051 1.021 1.051 1.031 1.070 2,114,798 1.0455 -0.93%
2012-12-17 0 1.070 1.050 1.070 1.060 1.100 3,400,000 3,658,660 1.0761 1.060 1.041 1.060 1.051 1.090 3,430,493 1.0665 -1.83%
2012-12-14 0 1.090 1.070 1.090 1.050 1.100 6,396,000 6,920,240 1.0820 1.080 1.060 1.080 1.041 1.090 6,453,363 1.0723 0.00%
2012-12-13 0 1.090 1.080 1.100 1.080 1.120 5,202,000 5,750,540 1.1054 1.080 1.070 1.090 1.070 1.110 5,248,655 1.0956 -4.39%
2012-12-12 0 1.140 1.120 1.140 1.080 1.150 14,428,000 16,070,980 1.1139 1.130 1.110 1.130 1.070 1.140 14,557,399 1.1040 1.79%
2012-12-11 0 1.120 1.100 1.120 1.080 1.130 9,132,000 10,054,120 1.1010 1.110 1.090 1.110 1.070 1.120 9,213,901 1.0912 0.00%
2012-12-10 0 1.120 1.090 1.120 1.060 1.120 10,068,000 10,838,880 1.0766 1.110 1.080 1.110 1.051 1.110 10,158,296 1.0670 1.82%
2012-12-07 0 1.100 1.080 1.100 1.050 1.100 6,842,000 7,326,200 1.0708 1.090 1.070 1.090 1.041 1.090 6,903,363 1.0613 -0.90%
2012-12-06 0 1.110 1.090 1.110 1.050 1.110 8,084,000 8,658,460 1.0711 1.100 1.080 1.100 1.041 1.100 8,156,502 1.0615 0.91%
2012-12-05 0 1.100 1.090 1.100 1.020 1.100 11,838,000 12,571,180 1.0619 1.090 1.080 1.090 1.011 1.090 11,944,170 1.0525 7.84%
2012-12-04 0 1.020 1.020 1.030 0.970 1.030 4,532,000 4,578,160 1.0102 1.011 1.011 1.021 0.961 1.021 4,572,646 1.0012 3.03%
2012-12-03 0 0.990 0.970 1.000 0.940 1.000 2,778,000 2,678,800 0.9643 0.981 0.961 0.991 0.932 0.991 2,802,915 0.9557 3.13%
2012-11-30 0 0.960 0.920 0.970 0.900 0.970 3,840,000 3,541,340 0.9222 0.951 0.912 0.961 0.892 0.961 3,874,439 0.9140 5.49%
2012-11-29 0 0.910 0.890 0.910 0.860 0.910 1,840,000 1,625,880 0.8836 0.902 0.882 0.902 0.852 0.902 1,856,502 0.8758 1.11%
2012-11-28 0 0.900 0.880 0.900 0.860 0.910 3,600,000 3,234,240 0.8984 0.892 0.872 0.892 0.852 0.902 3,632,287 0.8904 -2.17%
2012-11-27 0 0.920 0.920 0.940 0.890 0.930 2,006,000 1,821,940 0.9082 0.912 0.912 0.932 0.882 0.922 2,023,991 0.9002 1.10%
2012-11-26 0 0.910 0.890 0.910 0.870 0.910 1,384,000 1,237,900 0.8944 0.902 0.882 0.902 0.862 0.902 1,396,413 0.8865 0.00%
2012-11-23 0 0.910 0.900 0.910 0.900 0.920 1,752,000 1,589,860 0.9075 0.902 0.892 0.902 0.892 0.912 1,767,713 0.8994 -1.09%
2012-11-22 0 0.920 0.910 0.930 0.910 0.920 1,400,000 1,284,500 0.9175 0.912 0.902 0.922 0.902 0.912 1,412,556 0.9093 0.00%
2012-11-21 0 0.920 0.920 0.930 0.900 0.930 1,164,000 1,074,460 0.9231 0.912 0.912 0.922 0.892 0.922 1,174,439 0.9149 -2.13%
2012-11-20 0 0.940 0.920 0.940 0.900 0.940 1,564,000 1,435,500 0.9178 0.932 0.912 0.932 0.892 0.932 1,578,027 0.9097 1.08%
2012-11-19 0 0.930 0.910 0.940 0.910 0.930 816,000 746,260 0.9145 0.922 0.902 0.932 0.902 0.922 823,318 0.9064 0.00%
2012-11-16 0 0.930 0.890 0.930 0.860 0.930 4,924,000 4,551,840 0.9244 0.922 0.882 0.922 0.852 0.922 4,968,161 0.9162 1.09%
2012-11-15 0 0.920 0.900 0.940 0.910 0.940 12,386,000 11,587,240 0.9355 0.912 0.892 0.932 0.902 0.932 12,497,085 0.9272 0.00%
2012-11-14 0 0.920 0.900 0.950 0.900 0.950 6,294,000 5,881,680 0.9345 0.912 0.892 0.942 0.892 0.942 6,350,448 0.9262 -3.16%
2012-11-13 0 0.950 0.910 0.960 0.910 0.960 3,840,000 3,605,540 0.9389 0.942 0.902 0.951 0.902 0.951 3,874,439 0.9306 1.06%
2012-11-12 0 0.940 0.930 0.940 0.930 0.970 1,164,000 1,093,520 0.9395 0.932 0.922 0.932 0.922 0.961 1,174,439 0.9311 0.00%
2012-11-09 0 0.940 0.940 0.960 0.910 0.950 5,346,000 4,949,620 0.9259 0.932 0.932 0.951 0.902 0.942 5,393,946 0.9176 1.08%
2012-11-08 0 0.930 0.920 0.940 0.900 0.950 546,000 502,900 0.9211 0.922 0.912 0.932 0.892 0.942 550,897 0.9129 -1.06%
2012-11-07 0 0.940 0.920 0.940 0.920 0.950 2,916,000 2,711,480 0.9299 0.932 0.912 0.932 0.912 0.942 2,942,152 0.9216 -1.05%
2012-11-06 0 0.950 0.930 0.950 0.930 0.970 2,316,000 2,164,540 0.9346 0.942 0.922 0.942 0.922 0.961 2,336,771 0.9263 0.00%
2012-11-05 0 0.950 0.930 0.950 0.920 0.960 5,342,000 5,057,660 0.9468 0.942 0.922 0.942 0.912 0.951 5,389,910 0.9384 -1.04%
2012-11-02 0 0.960 0.950 0.960 0.910 0.960 2,572,000 2,419,680 0.9408 0.951 0.942 0.951 0.902 0.951 2,595,067 0.9324 1.05%
2012-11-01 0 0.950 0.940 0.950 0.940 0.990 2,174,000 2,104,020 0.9678 0.942 0.932 0.942 0.932 0.981 2,193,498 0.9592 -5.00%
2012-10-31 0 1.000 0.970 1.000 0.970 1.020 3,074,000 3,063,340 0.9965 0.991 0.961 0.991 0.961 1.011 3,101,570 0.9877 0.00%
2012-10-30 0 1.000 0.990 1.000 0.990 1.020 1,954,000 1,949,540 0.9977 0.991 0.981 0.991 0.981 1.011 1,971,525 0.9888 -0.99%
2012-10-29 0 1.010 1.010 1.020 0.990 1.020 2,200,000 2,216,920 1.0077 1.001 1.001 1.011 0.981 1.011 2,219,731 0.9987 -0.98%
2012-10-26 0 1.020 1.010 1.020 1.010 1.030 4,190,000 4,280,480 1.0216 1.011 1.001 1.011 1.001 1.021 4,227,578 1.0125 -0.97%
2012-10-25 0 1.030 1.020 1.030 1.010 1.040 2,172,000 2,222,880 1.0234 1.021 1.011 1.021 1.001 1.031 2,191,480 1.0143 -0.96%
2012-10-24 0 1.040 1.030 1.040 1.020 1.040 2,178,000 2,243,680 1.0302 1.031 1.021 1.031 1.011 1.031 2,197,534 1.0210 -0.95%
2012-10-22 0 1.050 1.040 1.050 1.010 1.080 1,820,000 1,879,240 1.0325 1.041 1.031 1.041 1.001 1.070 1,836,323 1.0234 0.00%
2012-10-19 0 1.050 1.030 1.050 1.010 1.050 6,630,000 6,848,380 1.0329 1.041 1.021 1.041 1.001 1.041 6,689,462 1.0238 -0.94%
2012-10-18 0 1.060 1.050 1.060 1.040 1.090 2,550,000 2,671,680 1.0477 1.051 1.041 1.051 1.031 1.080 2,572,870 1.0384 -2.75%
2012-10-17 0 1.090 1.080 1.090 1.020 1.100 4,752,000 4,955,860 1.0429 1.080 1.070 1.080 1.011 1.090 4,794,619 1.0336 4.81%
2012-10-16 0 1.040 1.020 1.040 1.010 1.050 2,266,000 2,345,780 1.0352 1.031 1.011 1.031 1.001 1.041 2,286,323 1.0260 0.00%
2012-10-15 0 1.040 1.040 1.050 1.010 1.070 2,538,000 2,651,880 1.0449 1.031 1.031 1.041 1.001 1.060 2,560,762 1.0356 -0.95%
2012-10-12 0 1.050 1.040 1.060 1.000 1.050 4,386,000 4,472,400 1.0197 1.041 1.031 1.051 0.991 1.041 4,425,336 1.0106 2.94%
2012-10-11 0 1.020 1.000 1.030 1.000 1.030 2,612,000 2,639,520 1.0105 1.011 0.991 1.021 0.991 1.021 2,635,426 1.0016 0.99%
2012-10-10 0 1.010 1.010 1.040 0.900 1.010 3,896,000 3,693,900 0.9481 1.001 1.001 1.031 0.892 1.001 3,930,942 0.9397 6.32%
2012-10-09 0 0.950 0.900 0.920 0.870 0.950 4,718,000 4,253,980 0.9016 0.942 0.892 0.912 0.862 0.942 4,760,314 0.8936 7.95%
2012-10-08 0 0.880 0.860 0.890 0.850 0.880 3,120,000 2,683,800 0.8602 0.872 0.852 0.882 0.842 0.872 3,147,982 0.8525 1.15%
2012-10-05 0 0.870 0.860 0.870 0.850 0.880 2,348,000 2,035,000 0.8667 0.862 0.852 0.862 0.842 0.872 2,369,058 0.8590 -2.25%
2012-10-04 0 0.890 0.880 0.890 0.870 0.890 2,528,000 2,221,000 0.8786 0.882 0.872 0.882 0.862 0.882 2,550,673 0.8708 1.14%
2012-10-03 0 0.880 0.860 0.890 0.860 0.920 1,776,000 1,585,860 0.8929 0.872 0.852 0.882 0.852 0.912 1,791,928 0.8850 -2.22%
2012-09-28 0 0.900 0.870 0.910 0.870 0.940 2,102,000 1,871,420 0.8903 0.892 0.862 0.902 0.862 0.932 2,120,852 0.8824 4.65%
2012-09-27 0 0.860 0.850 0.870 0.780 0.900 6,404,000 5,264,480 0.8221 0.852 0.842 0.862 0.773 0.892 6,461,435 0.8148 7.50%
2012-09-26 0 0.800 0.790 0.800 0.750 0.800 3,988,000 3,121,140 0.7826 0.793 0.783 0.793 0.743 0.793 4,023,767 0.7757 2.56%
2012-09-25 0 0.780 0.770 0.780 0.760 0.780 3,424,000 2,615,080 0.7638 0.773 0.763 0.773 0.753 0.773 3,454,709 0.7570 1.30%
2012-09-24 0 0.770 0.760 0.780 0.750 0.770 4,646,000 3,539,360 0.7618 0.763 0.753 0.773 0.743 0.763 4,687,668 0.7550 0.00%
2012-09-21 0 0.770 0.760 0.770 0.740 0.780 6,548,000 4,998,560 0.7634 0.763 0.753 0.763 0.733 0.773 6,606,726 0.7566 0.00%
2012-09-20 0 0.770 0.740 0.770 0.730 0.780 9,070,000 6,898,160 0.7605 0.763 0.733 0.763 0.724 0.773 9,151,345 0.7538 -1.28%
2012-09-19 0 0.780 0.770 0.780 0.740 0.780 6,300,000 4,804,340 0.7626 0.773 0.763 0.773 0.733 0.773 6,356,502 0.7558 1.30%
2012-09-18 0 0.770 0.750 0.770 0.720 0.780 2,272,000 1,714,740 0.7547 0.763 0.743 0.763 0.714 0.773 2,292,377 0.7480 -1.28%
2012-09-17 0 0.780 0.760 0.780 0.760 0.800 37,050,000 29,593,060 0.7987 0.773 0.753 0.773 0.753 0.793 37,382,287 0.7916 -2.50%
2012-09-14 0 0.800 0.730 0.800 0.720 0.800 7,616,000 5,713,280 0.7502 0.793 0.724 0.793 0.714 0.793 7,684,305 0.7435 5.26%
2012-09-13 0 0.760 0.750 0.780 0.700 0.780 534,000 398,860 0.7469 0.753 0.743 0.773 0.694 0.773 538,789 0.7403 4.11%
2012-09-12 0 0.730 0.700 0.730 0.750 0.750 706,000 529,500 0.7500 0.724 0.694 0.724 0.743 0.743 712,332 0.7433 -2.67%
2012-09-11 0 0.750 0.720 0.760 0.730 0.750 838,000 621,560 0.7417 0.743 0.714 0.753 0.724 0.743 845,516 0.7351 0.00%
2012-09-10 0 0.750 0.710 0.750 0.720 0.750 18,000 13,080 0.7267 0.743 0.704 0.743 0.714 0.743 18,161 0.7202 -1.32%
2012-09-07 0 0.760 0.720 0.760 - - 0 0 - 0.753 0.714 0.753 - - 0 - -1.30%
2012-09-06 0 0.770 0.720 0.770 0.760 0.770 1,010,000 773,900 0.7662 0.763 0.714 0.763 0.753 0.763 1,019,058 0.7594 -1.28%
2012-09-05 0 0.780 0.770 0.780 0.700 0.780 458,000 355,860 0.7770 0.773 0.763 0.773 0.694 0.773 462,108 0.7701 0.00%
2012-09-04 0 0.780 0.760 0.780 0.750 0.800 2,346,000 1,829,420 0.7798 0.773 0.753 0.773 0.743 0.793 2,367,040 0.7729 0.00%
2012-09-03 0 0.780 0.700 0.780 0.780 0.780 48,000 37,440 0.7800 0.773 0.694 0.773 0.773 0.773 48,430 0.7731 -2.50%
2012-08-31 0 0.800 0.780 0.800 0.790 0.840 2,030,000 1,638,800 0.8073 0.793 0.773 0.793 0.783 0.833 2,048,206 0.8001 2.56%
2012-08-30 0 0.780 0.760 0.780 0.760 0.780 732,000 560,520 0.7657 0.773 0.753 0.773 0.753 0.773 738,565 0.7589 0.00%
2012-08-29 0 0.780 0.770 0.780 0.770 0.870 1,536,000 1,203,580 0.7836 0.773 0.763 0.773 0.763 0.862 1,549,776 0.7766 -4.88%
2012-08-28 0 0.820 0.780 0.820 0.780 0.950 1,754,000 1,431,660 0.8162 0.813 0.773 0.813 0.773 0.942 1,769,731 0.8090 2.50%
2012-08-27 0 0.800 0.760 0.800 0.770 0.850 2,570,000 2,052,460 0.7986 0.793 0.753 0.793 0.763 0.842 2,593,049 0.7915 -8.05%
2012-08-24 0 0.870 0.800 0.870 0.770 0.870 1,142,000 959,060 0.8398 0.862 0.793 0.862 0.763 0.862 1,152,242 0.8323 7.41%
2012-08-23 0 0.810 0.800 0.810 0.800 0.900 244,000 199,700 0.8184 0.803 0.793 0.803 0.793 0.892 246,188 0.8112 -2.41%
2012-08-22 0 0.830 0.800 0.830 0.840 0.860 434,000 365,040 0.8411 0.823 0.793 0.823 0.833 0.852 437,892 0.8336 0.00%
2012-08-21 0 0.830 0.810 0.830 0.830 0.840 390,000 326,260 0.8366 0.823 0.803 0.823 0.823 0.833 393,498 0.8291 -2.35%
2012-08-20 0 0.850 0.840 0.850 0.850 0.850 266,000 226,100 0.8500 0.842 0.833 0.842 0.842 0.842 268,386 0.8424 -2.30%
2012-08-17 0 0.870 0.840 0.870 0.870 0.890 848,000 742,320 0.8754 0.862 0.833 0.862 0.862 0.882 855,605 0.8676 -7.45%
2012-08-16 0 0.940 0.930 0.950 0.940 0.940 440,000 413,600 0.9400 0.932 0.922 0.942 0.932 0.932 443,946 0.9316 -4.08%
2012-08-15 0 0.980 0.920 0.980 0.930 0.990 894,000 882,920 0.9876 0.971 0.912 0.971 0.922 0.981 902,018 0.9788 -2.97%
2012-08-14 0 1.010 0.960 1.010 0.890 1.010 910,000 808,980 0.8890 1.001 0.951 1.001 0.882 1.001 918,161 0.8811 12.22%
2012-08-13 0 0.900 0.850 0.900 0.860 0.900 906,000 788,400 0.8702 0.892 0.842 0.892 0.852 0.892 914,126 0.8625 2.27%
2012-08-10 0 0.880 0.870 0.880 0.880 0.890 234,000 208,240 0.8899 0.872 0.862 0.872 0.872 0.882 236,099 0.8820 0.00%
2012-08-09 0 0.880 0.880 0.900 0.880 0.900 356,000 320,340 0.8998 0.872 0.872 0.892 0.872 0.892 359,193 0.8918 -2.22%
2012-08-08 0 0.900 0.890 0.910 0.900 0.910 692,000 624,960 0.9031 0.892 0.882 0.902 0.892 0.902 698,206 0.8951 -1.10%
2012-08-07 0 0.910 0.880 0.910 0.920 0.920 1,202,000 1,105,840 0.9200 0.902 0.872 0.902 0.912 0.912 1,212,780 0.9118 -1.09%
2012-08-06 0 0.920 0.910 0.930 0.920 0.930 4,000 3,700 0.9250 0.912 0.902 0.922 0.912 0.922 4,036 0.9168 1.10%
2012-08-03 0 0.910 0.900 0.920 0.910 0.960 1,008,000 931,340 0.9239 0.902 0.892 0.912 0.902 0.951 1,017,040 0.9157 -3.19%
2012-08-02 0 0.940 0.920 0.950 0.940 0.940 1,060,000 996,400 0.9400 0.932 0.912 0.942 0.932 0.932 1,069,507 0.9316 0.00%
2012-08-01 0 0.940 0.930 0.950 0.930 0.970 1,250,000 1,182,600 0.9461 0.932 0.922 0.942 0.922 0.961 1,261,211 0.9377 -4.08%
2012-07-31 0 0.980 0.910 0.980 0.910 0.990 530,000 495,740 0.9354 0.971 0.902 0.971 0.902 0.981 534,753 0.9270 -2.00%
2012-07-30 0 1.000 0.980 1.000 0.940 1.000 1,872,000 1,795,740 0.9593 0.991 0.971 0.991 0.932 0.991 1,888,789 0.9507 0.00%
2012-07-27 0 1.000 0.980 1.000 0.990 1.010 402,000 402,000 1.0000 0.991 0.971 0.991 0.981 1.001 405,605 0.9911 0.00%
2012-07-26 0 1.000 0.990 1.000 1.000 1.010 5,424,000 5,428,000 1.0007 0.991 0.981 0.991 0.991 1.001 5,472,646 0.9918 -6.54%
2012-07-25 0 1.070 1.000 1.090 1.000 1.100 3,006,000 3,087,960 1.0273 1.060 0.991 1.080 0.991 1.090 3,032,960 1.0181 10.31%
2012-07-24 0 0.970 0.960 0.990 0.970 0.990 684,000 677,100 0.9899 0.961 0.951 0.981 0.961 0.981 690,135 0.9811 -2.02%
2012-07-23 0 0.990 0.980 0.990 - - 0 0 - 0.981 0.971 0.981 - - 0 - -2.94%
2012-07-20 0 1.020 1.000 1.020 0.980 1.020 900,000 906,840 1.0076 1.011 0.991 1.011 0.971 1.011 908,072 0.9986 -7.27%
2012-07-19 0 1.100 1.100 - 1.000 1.040 1,986,000 2,007,860 1.0110 1.090 1.090 - 0.991 1.031 2,003,812 1.0020 10.00%
2012-07-18 0 1.000 0.960 1.000 1.010 1.010 500,000 505,000 1.0100 0.991 0.951 0.991 1.001 1.001 504,484 1.0010 -0.99%
2012-07-17 0 1.010 0.990 1.010 1.000 1.030 970,000 981,700 1.0121 1.001 0.981 1.001 0.991 1.021 978,700 1.0031 0.00%
2012-07-16 0 1.010 1.000 1.010 1.010 1.030 1,050,000 1,067,400 1.0166 1.001 0.991 1.001 1.001 1.021 1,059,417 1.0075 -2.88%
2012-07-13 0 1.040 0.990 1.040 0.990 1.050 2,074,000 2,136,220 1.0300 1.031 0.981 1.031 0.981 1.041 2,092,601 1.0208 0.97%
2012-07-12 0 1.030 0.980 1.030 0.990 1.040 2,028,000 2,072,720 1.0221 1.021 0.971 1.021 0.981 1.031 2,046,188 1.0130 0.98%
2012-07-11 0 1.020 0.990 1.020 0.980 1.030 2,666,000 2,688,560 1.0085 1.011 0.981 1.011 0.971 1.021 2,689,910 0.9995 -4.67%
2012-07-10 0 1.070 1.000 1.070 0.940 1.070 1,172,000 1,202,780 1.0263 1.060 0.991 1.060 0.932 1.060 1,182,511 1.0171 1.90%
2012-07-09 0 1.050 1.020 1.050 1.050 1.050 8,000 8,160 1.0200 1.041 1.011 1.041 1.041 1.041 8,072 1.0109 -2.78%
2012-07-06 0 1.080 1.020 1.080 1.030 1.080 76,000 78,980 1.0392 1.070 1.011 1.070 1.021 1.070 76,682 1.0300 3.85%
2012-07-05 0 1.040 0.960 1.040 1.040 1.040 10,000 10,400 1.0400 1.031 0.951 1.031 1.031 1.031 10,090 1.0308 -0.95%
2012-07-04 0 1.050 0.850 1.070 0.900 1.050 236,000 240,860 1.0206 1.041 0.842 1.060 0.892 1.041 238,117 1.0115 2.94%
2012-07-03 0 1.020 1.020 1.050 1.000 1.020 80,000 81,900 1.0238 1.011 1.011 1.041 0.991 1.011 80,717 1.0147 -4.67%
2012-06-29 0 1.070 1.020 1.080 1.070 1.070 400,000 428,000 1.0700 1.060 1.011 1.070 1.060 1.060 403,587 1.0605 0.94%
2012-06-28 0 1.060 1.060 1.080 - - 678,000 718,680 1.0600 1.051 1.051 1.070 - - 684,081 1.0506 0.00%
2012-06-27 0 1.060 1.050 1.070 1.030 1.060 4,408,000 4,661,100 1.0574 1.051 1.041 1.060 1.021 1.051 4,447,534 1.0480 0.00%
2012-06-26 0 1.060 1.060 1.070 1.010 1.060 8,056,000 8,537,720 1.0598 1.051 1.051 1.060 1.001 1.051 8,128,251 1.0504 -1.85%
2012-06-25 0 1.080 1.050 1.080 1.080 1.080 200,000 216,000 1.0800 1.070 1.041 1.070 1.070 1.070 201,794 1.0704 -0.92%
2012-06-22 0 1.090 1.070 1.090 1.080 1.090 64,000 69,160 1.0806 1.080 1.060 1.080 1.070 1.080 64,574 1.0710 4.81%
2012-06-21 0 1.040 0.970 1.040 1.020 1.040 400,000 412,000 1.0300 1.031 0.961 1.031 1.011 1.031 403,587 1.0208 -4.59%
2012-06-20 0 1.090 1.030 1.090 - - 92,000 94,760 1.0300 1.080 1.021 1.080 - - 92,825 1.0208 -1.80%
2012-06-19 0 1.110 0.830 1.110 1.040 1.110 584,000 621,480 1.0642 1.100 0.823 1.100 1.031 1.100 589,238 1.0547 5.71%
2012-06-18 0 1.050 0.880 1.050 1.040 1.050 22,000 22,900 1.0409 1.041 0.872 1.041 1.031 1.041 22,197 1.0317 0.96%
2012-06-15 0 1.040 0.950 1.040 1.030 1.040 18,000 18,560 1.0311 1.031 0.942 1.031 1.021 1.031 18,161 1.0219 0.97%
2012-06-14 0 1.030 0.960 1.040 1.030 1.030 458,000 471,740 1.0300 1.021 0.951 1.031 1.021 1.021 462,108 1.0208 -0.96%
2012-06-13 0 1.040 0.900 1.040 1.040 1.040 350,000 364,000 1.0400 1.031 0.892 1.031 1.031 1.031 353,139 1.0308 -0.95%
2012-06-12 0 1.050 0.940 1.050 1.000 1.050 206,000 214,120 1.0394 1.041 0.932 1.041 0.991 1.041 207,848 1.0302 -0.94%
2012-06-11 0 1.060 0.990 1.060 1.060 1.070 622,000 659,540 1.0604 1.051 0.981 1.051 1.051 1.060 627,578 1.0509 2.91%
2012-06-08 0 1.030 0.960 1.040 0.990 1.050 374,000 377,300 1.0088 1.021 0.951 1.031 0.981 1.041 377,354 0.9999 -2.83%
2012-06-07 0 1.060 0.920 1.070 1.060 1.060 162,000 171,940 1.0614 1.051 0.912 1.060 1.051 1.051 163,453 1.0519 0.95%
2012-06-06 0 1.050 0.960 1.050 1.050 1.050 470,000 493,500 1.0500 1.041 0.951 1.041 1.041 1.041 474,215 1.0407 0.96%
2012-06-05 0 1.040 0.930 1.040 0.990 1.050 906,000 935,300 1.0323 1.031 0.922 1.031 0.981 1.041 914,126 1.0232 1.96%
2012-06-04 0 1.020 0.960 1.020 1.020 1.040 590,000 607,800 1.0302 1.011 0.951 1.011 1.011 1.031 595,291 1.0210 -3.77%
2012-06-01 0 1.060 1.000 1.060 1.040 1.080 304,000 321,840 1.0587 1.051 0.991 1.051 1.031 1.070 306,726 1.0493 1.92%
2012-05-31 0 1.040 1.030 1.050 1.030 1.070 1,710,000 1,796,300 1.0505 1.031 1.021 1.041 1.021 1.060 1,725,336 1.0411 -4.59%
2012-05-30 0 1.090 1.070 1.090 1.020 1.090 402,000 425,180 1.0577 1.080 1.060 1.080 1.011 1.080 405,605 1.0483 2.83%
2012-05-29 0 1.060 1.010 1.070 1.060 1.080 550,000 587,500 1.0682 1.051 1.001 1.060 1.051 1.070 554,933 1.0587 -1.85%
2012-05-28 0 1.080 1.030 1.090 1.080 1.080 1,222,000 1,312,980 1.0745 1.070 1.021 1.080 1.070 1.070 1,232,960 1.0649 0.93%
2012-05-25 0 1.070 1.010 1.080 1.070 1.090 1,108,000 1,182,820 1.0675 1.060 1.001 1.070 1.060 1.080 1,117,937 1.0580 -2.73%
2012-05-24 0 1.100 1.010 1.100 1.020 1.100 28,000 29,680 1.0600 1.090 1.001 1.090 1.011 1.090 28,251 1.0506 0.92%
2012-05-23 0 1.090 1.000 1.090 1.050 1.090 242,000 255,380 1.0553 1.080 0.991 1.080 1.041 1.080 244,170 1.0459 0.00%
2012-05-22 0 1.090 1.010 1.090 - - 0 0 - 1.080 1.001 1.080 - - 0 - 0.00%
2012-05-21 0 1.090 1.020 1.090 1.100 1.100 228,000 250,800 1.1000 1.080 1.011 1.080 1.090 1.090 230,045 1.0902 3.81%
2012-05-18 0 1.050 1.000 1.050 0.990 1.050 14,000 14,400 1.0286 1.041 0.991 1.041 0.981 1.041 14,126 1.0194 -0.94%
2012-05-17 0 1.060 1.000 1.060 1.000 1.060 22,000 22,800 1.0364 1.051 0.991 1.051 0.991 1.051 22,197 1.0272 -1.85%
2012-05-16 0 1.080 1.010 1.080 1.020 1.080 14,000 14,520 1.0371 1.070 1.001 1.070 1.011 1.070 14,126 1.0279 -1.82%
2012-05-15 0 1.100 1.070 1.100 1.020 1.100 138,000 148,620 1.0770 1.090 1.060 1.090 1.011 1.090 139,238 1.0674 7.84%
2012-05-14 0 1.020 0.970 1.020 0.960 1.030 192,000 185,680 0.9671 1.011 0.961 1.011 0.951 1.021 193,722 0.9585 -2.86%
2012-05-11 0 1.050 0.980 1.050 1.000 1.050 732,000 738,920 1.0095 1.041 0.971 1.041 0.991 1.041 738,565 1.0005 -1.87%
2012-05-10 0 1.070 1.020 1.070 1.010 1.090 1,756,000 1,856,520 1.0572 1.060 1.011 1.060 1.001 1.080 1,771,749 1.0478 -0.93%
2012-05-09 0 1.080 1.020 1.090 1.080 1.080 200,000 216,000 1.0800 1.070 1.011 1.080 1.070 1.070 201,794 1.0704 -0.92%
2012-05-08 0 1.090 1.060 1.100 1.050 1.200 1,718,000 1,909,740 1.1116 1.080 1.051 1.090 1.041 1.189 1,733,408 1.1017 -3.64%
2012-05-07 0 1.140 1.100 1.140 1.050 1.190 1,590,000 1,788,620 1.1249 1.121 1.082 1.121 1.033 1.170 1,616,740 1.1063 -8.06%
2012-05-04 0 1.240 1.210 1.240 1.240 1.250 270,000 336,500 1.2463 1.219 1.190 1.219 1.219 1.229 274,541 1.2257 -0.80%
2012-05-03 0 1.250 1.190 1.250 1.190 1.260 1,058,000 1,310,820 1.2390 1.229 1.170 1.229 1.170 1.239 1,075,793 1.2185 -0.79%
2012-05-02 0 1.260 1.250 1.270 1.230 1.260 310,000 390,360 1.2592 1.239 1.229 1.249 1.210 1.239 315,213 1.2384 0.00%
2012-04-30 0 1.260 1.220 1.260 1.190 1.260 1,288,000 1,580,940 1.2274 1.239 1.200 1.239 1.170 1.239 1,309,661 1.2071 0.00%
2012-04-27 0 1.260 1.230 1.260 1.190 1.260 1,300,000 1,581,520 1.2166 1.239 1.210 1.239 1.170 1.239 1,321,863 1.1964 -0.79%
2012-04-26 0 1.270 1.230 1.270 1.230 1.270 150,000 188,260 1.2551 1.249 1.210 1.249 1.210 1.249 152,523 1.2343 0.79%
2012-04-25 0 1.260 1.230 1.260 1.240 1.260 422,000 531,520 1.2595 1.239 1.210 1.239 1.219 1.239 429,097 1.2387 1.61%
2012-04-24 0 1.240 1.240 1.260 1.240 1.260 814,000 1,017,360 1.2498 1.219 1.219 1.239 1.219 1.239 827,690 1.2292 -2.36%
2012-04-23 0 1.270 1.230 1.270 1.240 1.270 386,000 488,360 1.2652 1.249 1.210 1.249 1.219 1.249 392,492 1.2443 -0.78%
2012-04-20 0 1.280 1.250 1.280 1.280 1.280 10,000 12,800 1.2800 1.259 1.229 1.259 1.259 1.259 10,168 1.2588 0.00%
2012-04-19 0 1.280 1.250 1.280 1.250 1.280 32,000 40,600 1.2688 1.259 1.229 1.259 1.229 1.259 32,538 1.2478 0.00%
2012-04-18 0 1.280 1.260 1.280 1.280 1.280 20,000 25,600 1.2800 1.259 1.239 1.259 1.259 1.259 20,336 1.2588 -0.78%
2012-04-17 0 1.290 1.230 1.290 1.230 1.290 3,472,000 4,406,000 1.2690 1.269 1.210 1.269 1.210 1.269 3,530,391 1.2480 2.38%
2012-04-16 0 1.260 1.230 1.260 1.240 1.260 3,082,000 3,852,280 1.2499 1.239 1.210 1.239 1.219 1.239 3,133,832 1.2293 0.80%
2012-04-13 0 1.250 1.220 1.250 1.240 1.250 4,908,000 6,088,000 1.2404 1.229 1.200 1.229 1.219 1.229 4,990,541 1.2199 0.00%
2012-04-12 0 1.250 1.230 1.250 1.240 1.260 796,000 994,620 1.2495 1.229 1.210 1.229 1.219 1.239 809,387 1.2289 0.00%
2012-04-11 0 1.250 1.160 1.250 1.200 1.250 578,000 719,360 1.2446 1.229 1.141 1.229 1.180 1.229 587,721 1.2240 0.00%
2012-04-10 0 1.250 1.220 1.250 1.240 1.250 660,000 818,440 1.2401 1.229 1.200 1.229 1.219 1.229 671,100 1.2196 -0.79%
2012-04-05 0 1.260 1.210 1.280 1.200 1.260 994,000 1,224,320 1.2317 1.239 1.190 1.259 1.180 1.239 1,010,717 1.2113 -2.33%
2012-04-03 0 1.290 1.250 1.290 1.250 1.290 242,000 305,040 1.2605 1.269 1.229 1.269 1.229 1.269 246,070 1.2396 0.78%
2012-04-02 0 1.280 1.240 1.280 1.240 1.290 206,000 261,180 1.2679 1.259 1.219 1.259 1.219 1.269 209,464 1.2469 -1.54%
2012-03-30 0 1.300 1.280 1.300 1.250 1.300 210,000 267,860 1.2755 1.278 1.259 1.278 1.229 1.278 213,532 1.2544 0.00%
2012-03-29 0 1.300 1.300 1.350 1.230 1.300 2,550,000 3,251,040 1.2749 1.278 1.278 1.328 1.210 1.278 2,592,885 1.2538 2.36%
2012-03-28 0 1.270 1.240 1.270 1.230 1.270 622,000 779,480 1.2532 1.249 1.219 1.249 1.210 1.249 632,461 1.2325 0.79%
2012-03-27 0 1.260 1.260 1.270 1.100 1.270 1,580,000 1,960,180 1.2406 1.239 1.239 1.249 1.082 1.249 1,606,572 1.2201 5.00%
2012-03-26 0 1.200 1.190 1.200 1.200 1.220 204,000 245,800 1.2049 1.180 1.170 1.180 1.180 1.200 207,431 1.1850 -4.00%
2012-03-23 0 1.250 1.240 1.250 1.250 1.250 30,000 37,500 1.2500 1.229 1.219 1.229 1.229 1.229 30,505 1.2293 -0.79%
2012-03-22 0 1.260 1.200 1.260 1.250 1.260 624,000 782,640 1.2542 1.239 1.180 1.239 1.229 1.239 634,494 1.2335 -0.79%
2012-03-21 0 1.270 1.200 1.270 1.150 1.270 402,000 497,060 1.2365 1.249 1.180 1.249 1.131 1.249 408,761 1.2160 0.79%
2012-03-20 0 1.260 1.200 1.270 1.190 1.270 1,176,000 1,454,700 1.2370 1.239 1.180 1.249 1.170 1.249 1,195,778 1.2165 3.28%
2012-03-19 0 1.220 1.180 1.250 1.200 1.220 38,000 45,760 1.2042 1.200 1.160 1.229 1.180 1.200 38,639 1.1843 -2.40%
2012-03-16 0 1.250 1.210 1.260 1.220 1.270 872,000 1,089,660 1.2496 1.229 1.190 1.239 1.200 1.249 886,665 1.2289 0.00%
2012-03-15 0 1.250 1.250 1.260 1.240 1.250 350,000 436,000 1.2457 1.229 1.229 1.239 1.219 1.229 355,886 1.2251 -0.79%
2012-03-14 0 1.260 1.200 1.270 1.200 1.260 556,000 691,060 1.2429 1.239 1.180 1.249 1.180 1.239 565,351 1.2224 -0.79%
2012-03-13 0 1.270 1.230 1.270 1.270 1.270 150,000 190,500 1.2700 1.249 1.210 1.249 1.249 1.249 152,523 1.2490 1.60%
2012-03-12 0 1.250 1.230 1.250 1.230 1.250 530,000 659,500 1.2443 1.229 1.210 1.229 1.210 1.229 538,913 1.2238 -3.10%
2012-03-09 0 1.290 1.260 1.290 1.260 1.290 290,000 368,600 1.2710 1.269 1.239 1.269 1.239 1.269 294,877 1.2500 -4.44%
2012-03-08 0 1.350 1.300 1.350 1.200 1.350 2,012,000 2,571,900 1.2783 1.328 1.278 1.328 1.180 1.328 2,045,837 1.2571 6.30%
2012-03-07 0 1.270 1.270 1.280 1.240 1.270 740,000 930,700 1.2577 1.249 1.249 1.259 1.219 1.249 752,445 1.2369 -1.55%
2012-03-06 0 1.290 1.260 1.290 1.260 1.290 1,074,000 1,371,880 1.2774 1.269 1.239 1.269 1.239 1.269 1,092,062 1.2562 0.00%
2012-03-05 0 1.290 1.280 1.290 1.260 1.290 1,390,000 1,767,120 1.2713 1.269 1.259 1.269 1.239 1.269 1,413,377 1.2503 0.00%
2012-03-02 0 1.290 1.270 1.290 1.260 1.290 1,864,000 2,383,240 1.2786 1.269 1.249 1.269 1.239 1.269 1,895,348 1.2574 0.00%
2012-03-01 0 1.290 1.290 1.300 1.250 1.300 2,636,000 3,358,280 1.2740 1.269 1.269 1.278 1.229 1.278 2,680,332 1.2529 -2.27%
2012-02-29 0 1.320 1.300 1.320 1.300 1.340 1,054,000 1,387,280 1.3162 1.298 1.278 1.298 1.278 1.318 1,071,726 1.2944 -0.75%
2012-02-28 0 1.330 1.320 1.330 1.330 1.360 924,000 1,236,920 1.3387 1.308 1.298 1.308 1.308 1.338 939,540 1.3165 0.00%
2012-02-27 0 1.330 1.330 1.350 1.320 1.350 2,084,000 2,773,640 1.3309 1.308 1.308 1.328 1.298 1.328 2,119,048 1.3089 0.00%
2012-02-24 0 1.330 1.330 1.390 1.280 1.330 420,000 543,680 1.2945 1.308 1.308 1.367 1.259 1.308 427,063 1.2731 6.40%
2012-02-23 0 1.250 1.250 1.260 1.250 1.260 526,000 662,260 1.2590 1.229 1.229 1.239 1.229 1.239 534,846 1.2382 -0.79%
2012-02-22 0 1.260 1.260 1.270 1.250 1.270 586,000 741,580 1.2655 1.239 1.239 1.249 1.229 1.249 595,855 1.2446 0.80%
2012-02-21 0 1.250 1.210 1.250 1.200 1.250 754,000 928,220 1.2311 1.229 1.190 1.229 1.180 1.229 766,681 1.2107 2.46%
2012-02-20 0 1.220 1.160 1.230 1.160 1.230 224,000 268,020 1.1965 1.200 1.141 1.210 1.141 1.210 227,767 1.1767 0.00%
2012-02-17 0 1.220 1.210 1.220 1.220 1.220 60,000 73,200 1.2200 1.200 1.190 1.200 1.200 1.200 61,009 1.1998 0.00%
2012-02-16 0 1.220 1.190 1.220 1.190 1.230 1,662,000 2,019,200 1.2149 1.200 1.170 1.200 1.170 1.210 1,689,951 1.1948 1.67%
2012-02-15 0 1.200 1.180 1.200 1.200 1.230 132,000 158,460 1.2005 1.180 1.160 1.180 1.180 1.210 134,220 1.1806 2.56%
2012-02-14 0 1.170 1.110 1.170 1.170 1.210 186,000 223,400 1.2011 1.151 1.092 1.151 1.151 1.190 189,128 1.1812 -3.31%
2012-02-13 0 1.210 1.190 1.220 1.180 1.210 242,000 290,440 1.2002 1.190 1.170 1.200 1.160 1.190 246,070 1.1803 0.00%
2012-02-10 0 1.210 1.160 1.210 1.130 1.210 28,000 32,500 1.1607 1.190 1.141 1.190 1.111 1.190 28,471 1.1415 0.83%
2012-02-09 0 1.200 1.060 1.200 - - 0 0 - 1.180 1.042 1.180 - - 0 - -1.64%
2012-02-08 0 1.220 1.140 1.220 1.220 1.220 2,000 2,440 1.2200 1.200 1.121 1.200 1.200 1.200 2,034 1.1998 4.27%
2012-02-07 0 1.170 1.110 1.170 1.100 1.170 66,000 75,940 1.1506 1.151 1.092 1.151 1.082 1.151 67,110 1.1316 1.74%
2012-02-06 0 1.150 1.030 1.150 - - 0 0 - 1.131 1.013 1.131 - - 0 - -1.71%
2012-02-03 0 1.170 1.050 1.170 1.160 1.170 18,000 21,000 1.1667 1.151 1.033 1.151 1.141 1.151 18,303 1.1474 0.86%
2012-02-02 0 1.160 1.050 1.160 1.130 1.160 10,000 11,360 1.1360 1.141 1.033 1.141 1.111 1.141 10,168 1.1172 0.00%
2012-02-01 0 1.160 1.060 1.160 1.130 1.160 6,000 6,900 1.1500 1.141 1.042 1.141 1.111 1.141 6,101 1.1310 -0.85%
2012-01-31 0 1.170 1.060 1.170 1.150 1.170 12,000 13,840 1.1533 1.151 1.042 1.151 1.131 1.151 12,202 1.1343 -1.68%
2012-01-30 0 1.190 1.070 1.190 - - 0 0 - 1.170 1.052 1.170 - - 0 - 0.00%
2012-01-27 0 1.190 1.100 1.190 1.050 1.230 62,000 69,160 1.1155 1.170 1.082 1.170 1.033 1.210 63,043 1.0970 0.85%
2012-01-26 0 1.180 1.060 1.180 1.170 1.180 10,000 11,740 1.1740 1.160 1.042 1.160 1.151 1.160 10,168 1.1546 1.72%
2012-01-20 0 1.160 1.030 1.180 0.960 1.160 244,000 282,240 1.1567 1.141 1.013 1.160 0.944 1.141 248,104 1.1376 0.00%
2012-01-19 0 1.160 1.100 1.160 1.160 1.170 8,000 9,340 1.1675 1.141 1.082 1.141 1.141 1.151 8,135 1.1482 3.57%
2012-01-18 0 1.120 1.100 1.120 1.010 1.130 588,000 618,460 1.0518 1.101 1.082 1.101 0.993 1.111 597,889 1.0344 -1.75%
2012-01-17 0 1.140 1.130 1.140 1.150 1.150 6,000 6,900 1.1500 1.121 1.111 1.121 1.131 1.131 6,101 1.1310 0.00%
2012-01-16 0 1.140 0.980 1.140 - - 0 0 - 1.121 0.964 1.121 - - 0 - -0.87%
2012-01-13 0 1.150 0.980 1.160 1.150 1.150 6,000 6,900 1.1500 1.131 0.964 1.141 1.131 1.131 6,101 1.1310 2.68%
2012-01-12 0 1.120 0.980 1.120 1.120 1.120 10,000 11,200 1.1200 1.101 0.964 1.101 1.101 1.101 10,168 1.1015 -0.88%
2012-01-11 0 1.130 0.940 1.130 - - 0 0 - 1.111 0.924 1.111 - - 0 - 0.00%
2012-01-10 0 1.130 1.000 1.130 - - 0 0 - 1.111 0.983 1.111 - - 0 - -0.88%
2012-01-09 0 1.140 1.030 1.140 1.190 1.190 2,000 2,380 1.1900 1.121 1.013 1.121 1.170 1.170 2,034 1.1703 0.88%
2012-01-06 0 1.130 1.010 1.130 1.190 1.190 6,000 7,140 1.1900 1.111 0.993 1.111 1.170 1.170 6,101 1.1703 6.60%
2012-01-05 0 1.060 1.020 1.060 - - 22,000 23,320 1.0600 1.042 1.003 1.042 - - 22,370 1.0425 -6.19%
2012-01-04 0 1.130 1.060 1.170 1.050 1.130 38,000 41,480 1.0916 1.111 1.042 1.151 1.033 1.111 38,639 1.0735 -5.04%
2012-01-03 0 1.190 1.020 1.190 1.190 1.190 6,000 7,140 1.1900 1.170 1.003 1.170 1.170 1.170 6,101 1.1703 8.18%
2011-12-30 0 1.100 1.040 1.140 1.000 1.140 166,000 171,360 1.0323 1.082 1.023 1.121 0.983 1.121 168,792 1.0152 -7.56%
2011-12-29 0 1.190 0.950 1.190 1.190 1.190 6,000 7,140 1.1900 1.170 0.934 1.170 1.170 1.170 6,101 1.1703 9.17%
2011-12-28 0 1.090 1.000 1.090 1.130 1.130 4,000 4,520 1.1300 1.072 0.983 1.072 1.111 1.111 4,067 1.1113 -5.22%
2011-12-23 0 1.150 - 1.150 - - 0 0 - 1.131 - 1.131 - - 0 - 0.00%
2011-12-22 0 1.150 1.020 1.150 1.190 1.190 4,000 4,760 1.1900 1.131 1.003 1.131 1.170 1.170 4,067 1.1703 9.52%
2011-12-21 0 1.050 1.000 1.130 1.050 1.120 10,000 10,920 1.0920 1.033 0.983 1.111 1.033 1.101 10,168 1.0739 -8.70%
2011-12-20 0 1.150 - 1.180 - - 0 0 - 1.131 - 1.160 - - 0 - 0.00%
2011-12-19 0 1.150 - 1.150 1.230 1.240 8,000 9,860 1.2325 1.131 - 1.131 1.210 1.219 8,135 1.2121 4.55%
2011-12-16 0 1.100 - 1.100 1.070 1.100 10,000 10,880 1.0880 1.082 - 1.082 1.052 1.082 10,168 1.0700 0.00%
2011-12-15 0 1.100 - 1.100 1.100 1.100 2,000 2,200 1.1000 1.082 - 1.082 1.082 1.082 2,034 1.0818 -2.65%
2011-12-14 0 1.130 - 1.130 - - 0 0 - 1.111 - 1.111 - - 0 - 0.00%
2011-12-13 0 1.130 - 1.130 - - 0 0 - 1.111 - 1.111 - - 0 - -0.88%
2011-12-12 0 1.140 1.120 1.140 - - 0 0 - 1.121 1.101 1.121 - - 0 - 0.00%
2011-12-09 0 1.140 - 1.140 - - 0 0 - 1.121 - 1.121 - - 0 - 0.00%
2011-12-08 0 1.140 - 1.140 - - 0 0 - 1.121 - 1.121 - - 0 - -0.87%
2011-12-07 0 1.150 - 1.150 1.200 1.200 2,000 2,400 1.2000 1.131 - 1.131 1.180 1.180 2,034 1.1802 1.77%
2011-12-06 0 1.130 - 1.130 - - 0 0 - 1.111 - 1.111 - - 0 - -1.74%
2011-12-05 0 1.150 1.050 1.150 1.150 1.150 2,000 2,300 1.1500 1.131 1.033 1.131 1.131 1.131 2,034 1.1310 1.77%
2011-12-02 0 1.130 - 1.130 - - 0 0 - 1.111 - 1.111 - - 0 - -0.88%
2011-12-01 0 1.140 - 1.140 - - 0 0 - 1.121 - 1.121 - - 0 - -0.87%
2011-11-30 0 1.150 - 1.150 - - 0 0 - 1.131 - 1.131 - - 0 - 0.00%
2011-11-29 0 1.150 - 1.170 - - 0 0 - 1.131 - 1.151 - - 0 - 0.00%
2011-11-28 0 1.150 - 1.150 1.180 1.180 2,000 2,360 1.1800 1.131 - 1.131 1.160 1.160 2,034 1.1605 0.00%
2011-11-25 0 1.150 - 1.150 1.100 1.150 6,000 6,700 1.1167 1.131 - 1.131 1.082 1.131 6,101 1.0982 -0.86%
2011-11-24 0 1.160 1.100 1.170 - - 0 0 - 1.141 1.082 1.151 - - 0 - 0.00%
2011-11-23 0 1.160 1.100 1.160 - - 0 0 - 1.141 1.082 1.141 - - 0 - -1.69%
2011-11-22 0 1.180 - 1.180 - - 0 0 - 1.160 - 1.160 - - 0 - -1.67%
2011-11-21 0 1.200 - 1.200 1.120 1.200 4,000 4,640 1.1600 1.180 - 1.180 1.101 1.180 4,067 1.1408 6.19%
2011-11-18 0 1.130 - 1.130 - - 0 0 - 1.111 - 1.111 - - 0 - -1.74%
2011-11-17 0 1.150 1.050 1.150 - - 0 0 - 1.131 1.033 1.131 - - 0 - -0.86%
2011-11-16 0 1.160 - 1.160 - - 0 0 - 1.141 - 1.141 - - 0 - 0.00%
2011-11-15 0 1.160 1.050 1.160 1.180 1.180 50,000 59,000 1.1800 1.141 1.033 1.141 1.160 1.160 50,841 1.1605 0.00%
2011-11-14 0 1.160 1.150 1.180 - - 0 0 - 1.141 1.131 1.160 - - 0 - 0.00%
2011-11-11 0 1.160 - 1.160 1.250 1.250 2,000 2,500 1.2500 1.141 - 1.141 1.229 1.229 2,034 1.2293 -1.69%
2011-11-10 0 1.180 1.060 1.180 1.180 1.180 2,000 2,360 1.1800 1.160 1.042 1.160 1.160 1.160 2,034 1.1605 7.27%
2011-11-09 0 1.100 0.940 1.140 1.100 1.100 50,000 55,000 1.1000 1.082 0.924 1.121 1.082 1.082 50,841 1.0818 -4.35%
2011-11-08 0 1.150 1.100 1.150 1.110 1.150 80,000 89,840 1.1230 1.131 1.082 1.131 1.092 1.131 81,345 1.1044 -2.54%
2011-11-07 0 1.180 1.110 1.180 1.150 1.180 190,000 220,460 1.1603 1.160 1.092 1.160 1.131 1.160 193,195 1.1411 0.00%
2011-11-04 0 1.180 1.150 1.180 1.200 1.200 82,000 98,360 1.1995 1.160 1.131 1.160 1.180 1.180 83,379 1.1797 0.00%
2011-11-03 0 1.180 1.150 1.180 1.150 1.190 124,000 144,880 1.1684 1.160 1.131 1.160 1.131 1.170 126,085 1.1491 -1.67%
2011-11-02 0 1.200 1.150 1.200 - - 0 0 - 1.180 1.131 1.180 - - 0 - -1.64%
2011-11-01 0 1.220 1.150 1.220 1.180 1.220 148,000 176,000 1.1892 1.200 1.131 1.200 1.160 1.200 150,489 1.1695 1.67%
2011-10-31 0 1.200 1.150 1.200 - - 0 0 - 1.180 1.131 1.180 - - 0 - 0.00%
2011-10-28 0 1.200 1.150 1.200 1.200 1.200 56,000 67,200 1.2000 1.180 1.131 1.180 1.180 1.180 56,942 1.1802 4.35%
2011-10-27 0 1.150 1.150 1.190 1.150 1.150 16,000 18,400 1.1500 1.131 1.131 1.170 1.131 1.131 16,269 1.1310 0.00%
2011-10-26 0 1.150 1.150 1.190 1.150 1.190 20,000 23,080 1.1540 1.131 1.131 1.170 1.131 1.170 20,336 1.1349 -3.36%
2011-10-25 0 1.190 1.150 1.190 1.150 1.200 6,000 7,080 1.1800 1.170 1.131 1.170 1.131 1.180 6,101 1.1605 0.00%
2011-10-24 0 1.190 1.100 1.190 - - 0 0 - 1.170 1.082 1.170 - - 0 - 0.00%
2011-10-21 0 1.190 1.050 1.190 - - 0 0 - 1.170 1.033 1.170 - - 0 - -0.83%
2011-10-20 0 1.200 1.100 1.200 - - 0 0 - 1.180 1.082 1.180 - - 0 - -0.83%
2011-10-19 0 1.210 1.100 1.210 1.210 1.210 10,000 12,100 1.2100 1.190 1.082 1.190 1.190 1.190 10,168 1.1900 5.22%
2011-10-18 0 1.150 1.070 1.210 - - 0 0 - 1.131 1.052 1.190 - - 0 - 0.00%
2011-10-17 0 1.150 1.150 1.240 1.150 1.150 4,000 4,600 1.1500 1.131 1.131 1.219 1.131 1.131 4,067 1.1310 0.00%
2011-10-14 0 1.150 1.150 1.210 1.150 1.320 6,000 7,440 1.2400 1.131 1.131 1.190 1.131 1.298 6,101 1.2195 -4.17%
2011-10-13 0 1.200 1.150 1.200 1.150 1.200 110,000 129,660 1.1787 1.180 1.131 1.180 1.131 1.180 111,850 1.1592 4.35%
2011-10-12 0 1.150 1.140 1.150 1.140 1.150 42,000 48,240 1.1486 1.131 1.121 1.131 1.121 1.131 42,706 1.1296 0.88%
2011-10-11 0 1.140 1.000 1.150 1.140 1.140 110,000 125,400 1.1400 1.121 0.983 1.131 1.121 1.121 111,850 1.1211 0.88%
2011-10-10 0 1.130 0.960 1.140 1.130 1.130 6,000 6,780 1.1300 1.111 0.944 1.121 1.111 1.111 6,101 1.1113 -1.74%
2011-10-07 0 1.150 1.150 1.160 1.140 1.170 13,988,000 16,223,060 1.1598 1.131 1.131 1.141 1.121 1.151 14,223,246 1.1406 3.60%
2011-10-06 0 1.110 1.020 1.200 1.020 1.110 592,000 648,280 1.0951 1.092 1.003 1.180 1.003 1.092 601,956 1.0770 -2.63%
2011-10-04 0 1.140 1.060 1.140 1.130 1.160 6,504,000 7,543,020 1.1598 1.121 1.042 1.121 1.111 1.141 6,613,383 1.1406 -1.72%
2011-10-03 0 1.160 1.110 1.180 - - 10,580,000 12,272,800 1.1600 1.141 1.092 1.160 - - 10,757,932 1.1408 0.00%
2011-09-30 0 1.160 - 1.170 1.160 1.200 212,000 251,080 1.1843 1.141 - 1.151 1.141 1.180 215,565 1.1648 -2.52%
2011-09-28 0 1.190 1.190 1.200 1.120 1.210 180,818,000 216,930,700 1.1997 1.170 1.170 1.180 1.101 1.190 183,858,948 1.1799

Webb-site Database - Powered By Linux Group

Back to top