China First Capital Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01269  2011-11-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.061 0.054 0.061 0.060 0.061 991,600 60,308 0.0608 0.061 0.054 0.061 0.060 0.061 991,600 0.0608 1.67%
2026-02-03 0 0.060 0.059 0.063 0.057 0.060 40,000 2,310 0.0578 0.060 0.059 0.063 0.057 0.060 40,000 0.0578 5.26%
2026-02-02 0 0.057 0.057 0.058 0.057 0.058 320,000 18,260 0.0571 0.057 0.057 0.058 0.057 0.058 320,000 0.0571 0.00%
2026-01-30 0 0.057 0.056 0.057 0.054 0.058 897,600 51,402 0.0573 0.057 0.056 0.057 0.054 0.058 897,600 0.0573 5.56%
2026-01-29 0 0.054 0.054 0.055 0.049 0.053 30,000 1,530 0.0510 0.054 0.054 0.055 0.049 0.053 30,000 0.0510 8.00%
2026-01-28 0 0.050 0.048 0.050 0.048 0.050 9,320,000 447,400 0.0480 0.050 0.048 0.050 0.048 0.050 9,320,000 0.0480 4.17%
2026-01-27 0 0.048 0.045 0.048 0.045 0.048 40,000 1,870 0.0468 0.048 0.045 0.048 0.045 0.048 40,000 0.0468 -4.00%
2026-01-26 0 0.050 0.048 0.050 0.048 0.050 226,400 10,876 0.0480 0.050 0.048 0.050 0.048 0.050 226,400 0.0480 4.17%
2026-01-23 0 0.048 0.046 0.050 0.046 0.048 134,000 6,260 0.0467 0.048 0.046 0.050 0.046 0.048 134,000 0.0467 -4.00%
2026-01-22 0 0.050 0.049 0.052 - - 0 0 - 0.050 0.049 0.052 - - 0 - 0.00%
2026-01-21 0 0.050 0.050 0.051 0.047 0.047 160,000 7,520 0.0470 0.050 0.050 0.051 0.047 0.047 160,000 0.0470 0.00%
2026-01-20 0 0.050 0.047 0.050 0.047 0.051 760,000 36,470 0.0480 0.050 0.047 0.050 0.047 0.051 760,000 0.0480 0.00%
2026-01-19 0 0.050 0.050 0.051 0.045 0.048 170,000 7,920 0.0466 0.050 0.050 0.051 0.045 0.048 170,000 0.0466 2.04%
2026-01-16 0 0.049 0.048 0.049 0.048 0.050 140,000 6,880 0.0491 0.049 0.048 0.049 0.048 0.050 140,000 0.0491 0.00%
2026-01-15 0 0.049 0.047 0.049 0.046 0.050 1,124,000 55,280 0.0492 0.049 0.047 0.049 0.046 0.050 1,124,000 0.0492 -2.00%
2026-01-14 0 0.050 0.049 0.050 0.047 0.051 290,000 14,180 0.0489 0.050 0.049 0.050 0.047 0.051 290,000 0.0489 4.17%
2026-01-13 0 0.048 0.045 0.048 0.044 0.049 650,000 30,260 0.0466 0.048 0.045 0.048 0.044 0.049 650,000 0.0466 -12.73%
2026-01-09 0 0.055 0.050 0.055 0.052 0.058 522,000 28,936 0.0554 0.055 0.050 0.055 0.052 0.058 522,000 0.0554 0.00%
2026-01-08 0 0.055 0.051 0.055 0.053 0.055 120,000 6,380 0.0532 0.055 0.051 0.055 0.053 0.055 120,000 0.0532 -1.79%
2026-01-07 0 0.056 0.053 0.056 0.056 0.057 840,000 47,210 0.0562 0.056 0.053 0.056 0.056 0.057 840,000 0.0562 0.00%
2026-01-06 0 0.056 0.055 0.056 0.055 0.062 2,330,000 136,120 0.0584 0.056 0.055 0.056 0.055 0.062 2,330,000 0.0584 -8.20%
2026-01-05 0 0.061 0.056 0.061 0.049 0.068 5,754,000 323,092 0.0562 0.061 0.056 0.061 0.049 0.068 5,754,000 0.0562 15.09%
2025-12-31 0 0.053 0.047 0.054 0.046 0.055 586,000 31,810 0.0543 0.053 0.047 0.054 0.046 0.055 586,000 0.0543 6.00%
2025-12-30 0 0.050 0.048 0.050 0.046 0.052 686,167 32,965 0.0480 0.050 0.048 0.050 0.046 0.052 686,167 0.0480 8.70%
2025-12-29 0 0.046 0.044 0.046 0.040 0.046 1,580,000 68,480 0.0433 0.046 0.044 0.046 0.040 0.046 1,580,000 0.0433 -11.54%
2025-12-24 0 0.052 0.045 0.052 - - 0 0 - 0.052 0.045 0.052 - - 0 - 0.00%
2025-12-23 0 0.052 0.045 0.052 - - 10,000 520 0.0520 0.052 0.045 0.052 - - 10,000 0.0520 4.00%
2025-12-22 0 0.050 0.045 0.050 - - 0 0 - 0.050 0.045 0.050 - - 0 - 0.00%
2025-12-19 0 0.050 0.048 0.052 0.047 0.054 1,650,000 82,860 0.0502 0.050 0.048 0.052 0.047 0.054 1,650,000 0.0502 -7.41%
2025-12-18 0 0.054 0.048 0.054 0.049 0.054 30,000 1,560 0.0520 0.054 0.048 0.054 0.049 0.054 30,000 0.0520 3.85%
2025-12-17 0 0.052 0.047 0.053 0.047 0.052 1,124,000 56,142 0.0499 0.052 0.047 0.053 0.047 0.052 1,124,000 0.0499 -1.89%
2025-12-16 0 0.053 0.046 0.054 0.045 0.053 40,000 1,950 0.0488 0.053 0.046 0.054 0.045 0.053 40,000 0.0488 8.16%
2025-12-15 0 0.049 0.044 0.049 0.049 0.049 1,000,000 49,000 0.0490 0.049 0.044 0.049 0.049 0.049 1,000,000 0.0490 0.00%
2025-12-12 0 0.049 0.046 0.049 0.045 0.049 65,200 2,976 0.0456 0.049 0.046 0.049 0.045 0.049 65,200 0.0456 0.00%
2025-12-11 0 0.049 0.045 0.049 0.046 0.051 250,000 11,620 0.0465 0.049 0.045 0.049 0.046 0.051 250,000 0.0465 0.00%
2025-12-10 0 0.049 0.045 0.049 - - 1,600 62 0.0388 0.049 0.045 0.049 - - 1,600 0.0388 0.00%
2025-12-09 0 0.049 0.048 0.049 0.048 0.049 50,000 2,420 0.0484 0.049 0.048 0.049 0.048 0.049 50,000 0.0484 0.00%
2025-12-08 0 0.049 0.046 0.050 0.045 0.049 1,050,000 48,280 0.0460 0.049 0.046 0.050 0.045 0.049 1,050,000 0.0460 6.52%
2025-12-05 0 0.046 0.043 0.046 0.038 0.046 3,350,000 140,630 0.0420 0.046 0.043 0.046 0.038 0.046 3,350,000 0.0420 17.95%
2025-12-04 0 0.039 0.038 0.039 0.038 0.041 2,210,000 88,880 0.0402 0.039 0.038 0.039 0.038 0.041 2,210,000 0.0402 -13.33%
2025-12-03 0 0.045 0.042 0.045 - - 0 0 - 0.045 0.042 0.045 - - 0 - 0.00%
2025-12-02 0 0.045 0.043 0.045 0.043 0.045 138,000 6,050 0.0438 0.045 0.043 0.045 0.043 0.045 138,000 0.0438 0.00%
2025-12-01 0 0.045 0.041 0.045 0.040 0.050 4,632,000 205,972 0.0445 0.045 0.041 0.045 0.040 0.050 4,632,000 0.0445 0.00%
2025-11-28 0 0.045 0.044 0.045 0.040 0.046 3,710,000 155,610 0.0419 0.045 0.044 0.045 0.040 0.046 3,710,000 0.0419 -6.25%
2025-11-27 0 0.048 0.045 0.049 0.046 0.050 140,000 6,500 0.0464 0.048 0.045 0.049 0.046 0.050 140,000 0.0464 -2.04%
2025-11-26 0 0.049 0.049 0.051 0.045 0.049 130,000 5,930 0.0456 0.049 0.049 0.051 0.045 0.049 130,000 0.0456 6.52%
2025-11-25 0 0.046 0.045 0.046 0.046 0.048 210,000 9,860 0.0470 0.046 0.045 0.046 0.046 0.048 210,000 0.0470 -6.12%
2025-11-24 0 0.049 0.047 0.049 0.047 0.049 770,000 36,210 0.0470 0.049 0.047 0.049 0.047 0.049 770,000 0.0470 0.00%
2025-11-21 0 0.049 0.048 0.049 0.047 0.049 600,000 28,220 0.0470 0.049 0.048 0.049 0.047 0.049 600,000 0.0470 0.00%
2025-11-20 0 0.049 0.047 0.049 - - 0 0 - 0.049 0.047 0.049 - - 0 - -2.00%
2025-11-19 0 0.050 0.048 0.050 0.047 0.050 60,000 2,850 0.0475 0.050 0.048 0.050 0.047 0.050 60,000 0.0475 -3.85%
2025-11-18 0 0.052 0.048 0.052 - - 0 0 - 0.052 0.048 0.052 - - 0 - -1.89%
2025-11-17 0 0.053 0.048 0.053 0.053 0.053 10,000 530 0.0530 0.053 0.048 0.053 0.053 0.053 10,000 0.0530 10.42%
2025-11-14 0 0.048 0.046 0.049 0.047 0.049 250,000 12,200 0.0488 0.048 0.046 0.049 0.047 0.049 250,000 0.0488 -4.00%
2025-11-13 0 0.050 0.048 0.050 0.048 0.050 90,000 4,400 0.0489 0.050 0.048 0.050 0.048 0.050 90,000 0.0489 -5.66%
2025-11-12 0 0.053 0.046 0.053 0.046 0.053 520,000 25,910 0.0498 0.053 0.046 0.053 0.046 0.053 520,000 0.0498 6.00%
2025-11-11 0 0.050 0.048 0.050 0.046 0.049 80,000 3,860 0.0483 0.050 0.048 0.050 0.046 0.049 80,000 0.0483 0.00%
2025-11-10 0 0.050 0.048 0.050 0.048 0.050 60,000 2,930 0.0488 0.050 0.048 0.050 0.048 0.050 60,000 0.0488 -1.96%
2025-11-07 0 0.051 0.050 0.051 0.050 0.050 78,000 3,822 0.0490 0.051 0.050 0.051 0.050 0.050 78,000 0.0490 0.00%
2025-11-06 0 0.051 0.050 0.051 0.050 0.056 780,000 41,790 0.0536 0.051 0.050 0.051 0.050 0.056 780,000 0.0536 -3.77%
2025-11-05 0 0.053 0.049 0.053 0.052 0.054 20,000 1,060 0.0530 0.053 0.049 0.053 0.052 0.054 20,000 0.0530 -1.85%
2025-11-04 0 0.054 0.053 0.055 0.052 0.054 40,000 2,120 0.0530 0.054 0.053 0.055 0.052 0.054 40,000 0.0530 -1.82%
2025-11-03 0 0.055 0.054 0.055 0.049 0.059 3,140,000 163,580 0.0521 0.055 0.054 0.055 0.049 0.059 3,140,000 0.0521 3.77%
2025-10-31 0 0.053 0.053 0.057 0.053 0.055 256,000 13,840 0.0541 0.053 0.053 0.057 0.053 0.055 256,000 0.0541 -1.85%
2025-10-30 0 0.054 0.053 0.059 0.054 0.056 280,000 15,480 0.0553 0.054 0.053 0.059 0.054 0.056 280,000 0.0553 -8.47%
2025-10-28 0 0.059 0.054 0.058 0.056 0.060 290,000 16,480 0.0568 0.059 0.054 0.058 0.056 0.060 290,000 0.0568 -1.67%
2025-10-27 0 0.060 0.055 0.062 0.054 0.062 610,000 35,900 0.0589 0.060 0.055 0.062 0.054 0.062 610,000 0.0589 7.14%
2025-10-24 0 0.056 0.055 0.068 0.056 0.074 330,000 19,490 0.0591 0.056 0.055 0.068 0.056 0.074 330,000 0.0591 -16.42%
2025-10-23 0 0.067 0.062 0.067 0.062 0.073 150,000 9,610 0.0641 0.067 0.062 0.067 0.062 0.073 150,000 0.0641 0.00%
2025-10-22 0 0.067 0.061 0.067 0.061 0.067 190,000 12,500 0.0658 0.067 0.061 0.067 0.061 0.067 190,000 0.0658 -1.47%
2025-10-21 0 0.068 0.068 0.069 0.058 0.070 810,392 54,113 0.0668 0.068 0.068 0.069 0.058 0.070 810,392 0.0668 7.94%
2025-10-20 0 0.063 0.061 0.064 0.062 0.067 42,000 2,700 0.0643 0.063 0.061 0.064 0.062 0.067 42,000 0.0643 -5.97%
2025-10-17 0 0.067 0.060 0.068 0.060 0.070 394,800 24,216 0.0613 0.067 0.060 0.068 0.060 0.070 394,800 0.0613 4.69%
2025-10-16 0 0.064 0.058 0.064 - - 0 0 - 0.064 0.058 0.064 - - 0 - -1.54%
2025-10-15 0 0.065 0.061 0.065 0.060 0.067 50,000 3,160 0.0632 0.065 0.061 0.065 0.060 0.067 50,000 0.0632 0.00%
2025-10-14 0 0.065 0.061 0.066 0.061 0.068 451,600 28,932 0.0641 0.065 0.061 0.066 0.061 0.068 451,600 0.0641 3.17%
2025-10-13 0 0.063 0.061 0.063 0.060 0.069 2,920,000 194,790 0.0667 0.063 0.061 0.063 0.060 0.069 2,920,000 0.0667 5.00%
2025-10-10 0 0.060 0.059 0.060 0.058 0.060 92,400 5,406 0.0585 0.060 0.059 0.060 0.058 0.060 92,400 0.0585 0.00%
2025-10-09 0 0.060 0.059 0.060 0.059 0.060 440,000 26,030 0.0592 0.060 0.059 0.060 0.059 0.060 440,000 0.0592 0.00%
2025-10-08 0 0.060 0.059 0.060 0.059 0.060 170,000 10,170 0.0598 0.060 0.059 0.060 0.059 0.060 170,000 0.0598 0.00%
2025-10-06 0 0.060 0.059 0.060 0.058 0.060 282,800 16,404 0.0580 0.060 0.059 0.060 0.058 0.060 282,800 0.0580 3.45%
2025-10-03 0 0.058 0.057 0.058 0.057 0.058 1,780,000 101,530 0.0570 0.058 0.057 0.058 0.057 0.058 1,780,000 0.0570 5.45%
2025-10-02 0 0.055 0.055 0.056 0.055 0.056 2,470,828 136,387 0.0552 0.055 0.055 0.056 0.055 0.056 2,470,828 0.0552 0.00%
2025-09-30 0 0.055 0.054 0.055 0.051 0.055 1,374,800 72,253 0.0526 0.055 0.054 0.055 0.051 0.055 1,374,800 0.0526 5.77%
2025-09-29 0 0.052 0.050 0.054 0.050 0.056 400,000 20,510 0.0513 0.052 0.050 0.054 0.050 0.056 400,000 0.0513 -5.45%
2025-09-26 0 0.055 0.050 0.055 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2025-09-25 0 0.055 0.050 0.055 0.050 0.056 2,811,200 154,728 0.0550 0.055 0.050 0.055 0.050 0.056 2,811,200 0.0550 0.00%
2025-09-24 0 0.055 0.050 0.055 0.051 0.055 120,000 6,180 0.0515 0.055 0.050 0.055 0.051 0.055 120,000 0.0515 1.85%
2025-09-23 0 0.054 0.050 0.054 0.050 0.055 170,000 8,600 0.0506 0.054 0.050 0.054 0.050 0.055 170,000 0.0506 0.00%
2025-09-22 0 0.054 0.051 0.054 0.050 0.055 450,000 24,090 0.0535 0.054 0.051 0.054 0.050 0.055 450,000 0.0535 0.00%
2025-09-19 0 0.054 0.049 0.054 0.049 0.054 530,000 26,320 0.0497 0.054 0.049 0.054 0.049 0.054 530,000 0.0497 3.85%
2025-09-18 0 0.052 0.049 0.052 0.049 0.053 280,000 14,750 0.0527 0.052 0.049 0.052 0.049 0.053 280,000 0.0527 -3.70%
2025-09-17 0 0.054 0.051 0.055 0.044 0.056 1,468,000 72,260 0.0492 0.054 0.051 0.055 0.044 0.056 1,468,000 0.0492 8.00%
2025-09-16 0 0.050 0.047 0.050 0.046 0.050 270,000 13,360 0.0495 0.050 0.047 0.050 0.046 0.050 270,000 0.0495 0.00%
2025-09-15 0 0.050 0.049 0.050 0.046 0.050 470,000 22,800 0.0485 0.050 0.049 0.050 0.046 0.050 470,000 0.0485 0.00%
2025-09-12 0 0.050 0.050 0.051 0.046 0.049 688,000 32,734 0.0476 0.050 0.050 0.051 0.046 0.049 688,000 0.0476 0.00%
2025-09-11 0 0.050 0.047 0.051 0.046 0.054 482,000 24,209 0.0502 0.050 0.047 0.051 0.046 0.054 482,000 0.0502 2.04%
2025-09-10 0 0.049 0.046 0.049 - - 0 0 - 0.049 0.046 0.049 - - 0 - 0.00%
2025-09-09 0 0.049 0.046 0.049 0.046 0.051 522,000 25,554 0.0490 0.049 0.046 0.049 0.046 0.051 522,000 0.0490 -5.77%
2025-09-08 0 0.052 0.052 0.053 0.052 0.052 70,000 3,640 0.0520 0.052 0.052 0.053 0.052 0.052 70,000 0.0520 0.00%
2025-09-05 0 0.052 0.051 0.052 0.050 0.053 80,000 4,180 0.0523 0.052 0.051 0.052 0.050 0.053 80,000 0.0523 -1.89%
2025-09-04 0 0.053 0.050 0.053 0.051 0.055 521,200 26,834 0.0515 0.053 0.050 0.053 0.051 0.055 521,200 0.0515 -3.64%
2025-09-03 0 0.055 0.052 0.055 0.051 0.057 3,152,400 172,328 0.0547 0.055 0.052 0.055 0.051 0.057 3,152,400 0.0547 1.85%
2025-09-02 0 0.054 0.054 0.055 0.051 0.057 320,000 18,090 0.0565 0.054 0.054 0.055 0.051 0.057 320,000 0.0565 0.00%
2025-09-01 0 0.054 0.053 0.054 - - 1 0 - 0.054 0.053 0.054 - - 1 - -6.90%
2025-08-29 0 0.058 0.056 0.059 0.053 0.058 70,000 3,950 0.0564 0.058 0.056 0.059 0.053 0.058 70,000 0.0564 0.00%
2025-08-28 0 0.058 0.056 0.058 0.056 0.058 500,000 28,080 0.0562 0.058 0.056 0.058 0.056 0.058 500,000 0.0562 0.00%
2025-08-27 0 0.058 0.056 0.059 0.056 0.058 308,000 17,294 0.0561 0.058 0.056 0.059 0.056 0.058 308,000 0.0561 7.41%
2025-08-26 0 0.054 0.056 0.057 0.052 0.061 6,410,000 359,160 0.0560 0.054 0.056 0.057 0.052 0.061 6,410,000 0.0560 -6.90%
2025-08-25 0 0.058 0.056 0.058 0.058 0.059 370,000 21,570 0.0583 0.058 0.056 0.058 0.058 0.059 370,000 0.0583 1.75%
2025-08-22 0 0.057 0.053 0.058 0.050 0.058 370,000 19,820 0.0536 0.057 0.053 0.058 0.050 0.058 370,000 0.0536 3.64%
2025-08-21 0 0.055 0.050 0.055 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2025-08-20 0 0.055 0.052 0.055 0.053 0.055 1,240,000 67,680 0.0546 0.055 0.052 0.055 0.053 0.055 1,240,000 0.0546 0.00%
2025-08-19 0 0.055 0.053 0.055 0.053 0.055 370,400 20,197 0.0545 0.055 0.053 0.055 0.053 0.055 370,400 0.0545 0.00%
2025-08-18 0 0.055 0.051 0.056 0.049 0.055 100,000 5,270 0.0527 0.055 0.051 0.056 0.049 0.055 100,000 0.0527 7.84%
2025-08-15 0 0.051 0.049 0.053 0.049 0.051 480,000 23,790 0.0496 0.051 0.049 0.053 0.049 0.051 480,000 0.0496 -3.77%
2025-08-14 0 0.053 0.050 0.053 0.048 0.053 410,000 20,860 0.0509 0.053 0.050 0.053 0.048 0.053 410,000 0.0509 -3.64%
2025-08-13 0 0.055 0.050 0.056 0.049 0.055 120,800 6,146 0.0509 0.055 0.050 0.056 0.049 0.055 120,800 0.0509 1.85%
2025-08-12 0 0.054 0.049 0.054 0.049 0.055 1,680,000 83,970 0.0500 0.054 0.049 0.054 0.049 0.055 1,680,000 0.0500 1.89%
2025-08-11 0 0.053 0.051 0.055 0.051 0.056 721,600 37,585 0.0521 0.053 0.051 0.055 0.051 0.056 721,600 0.0521 -1.85%
2025-08-08 0 0.054 0.050 0.054 - - 0 0 - 0.054 0.050 0.054 - - 0 - -1.82%
2025-08-07 0 0.055 0.051 0.055 0.051 0.055 840,000 43,620 0.0519 0.055 0.051 0.055 0.051 0.055 840,000 0.0519 -1.79%
2025-08-06 0 0.056 0.056 0.057 0.052 0.058 2,390,000 130,940 0.0548 0.056 0.056 0.057 0.052 0.058 2,390,000 0.0548 3.70%
2025-08-05 0 0.054 0.054 0.055 0.050 0.057 4,940,800 250,896 0.0508 0.054 0.054 0.055 0.050 0.057 4,940,800 0.0508 5.88%
2025-08-04 0 0.051 0.047 0.051 - - 0 0 - 0.051 0.047 0.051 - - 0 - -1.92%
2025-08-01 0 0.052 0.048 0.052 0.048 0.054 968,000 48,823 0.0504 0.052 0.048 0.052 0.048 0.054 968,000 0.0504 -1.89%
2025-07-31 0 0.053 0.051 0.053 0.048 0.063 4,710,000 275,000 0.0584 0.053 0.051 0.053 0.048 0.063 4,710,000 0.0584 -7.02%
2025-07-30 0 0.057 0.055 0.058 0.047 0.057 4,550,000 235,270 0.0517 0.057 0.055 0.058 0.047 0.057 4,550,000 0.0517 21.28%
2025-07-29 0 0.047 0.044 0.047 0.043 0.047 520,000 23,320 0.0448 0.047 0.044 0.047 0.043 0.047 520,000 0.0448 4.44%
2025-07-28 0 0.045 0.041 0.045 0.041 0.045 1,425,200 62,516 0.0439 0.045 0.041 0.045 0.041 0.045 1,425,200 0.0439 0.00%
2025-07-25 0 0.045 0.043 0.045 0.042 0.047 5,337,600 228,593 0.0428 0.045 0.043 0.045 0.042 0.047 5,337,600 0.0428 4.65%
2025-07-24 0 0.043 0.040 0.043 0.041 0.043 60,000 2,470 0.0412 0.043 0.040 0.043 0.041 0.043 60,000 0.0412 2.38%
2025-07-23 0 0.042 0.040 0.042 0.038 0.042 1,840,000 75,390 0.0410 0.042 0.040 0.042 0.038 0.042 1,840,000 0.0410 0.00%
2025-07-22 0 0.042 0.040 0.042 0.036 0.042 1,896,000 76,202 0.0402 0.042 0.040 0.042 0.036 0.042 1,896,000 0.0402 10.53%
2025-07-21 0 0.038 0.037 0.039 0.036 0.038 960,000 34,580 0.0360 0.038 0.037 0.039 0.036 0.038 960,000 0.0360 0.00%
2025-07-18 0 0.038 0.036 0.038 0.036 0.038 256,000 9,200 0.0359 0.038 0.036 0.038 0.036 0.038 256,000 0.0359 5.56%
2025-07-17 0 0.036 0.035 0.036 0.032 0.036 1,250,000 42,030 0.0336 0.036 0.035 0.036 0.032 0.036 1,250,000 0.0336 2.86%
2025-07-16 0 0.035 0.034 0.035 0.033 0.035 110,400 3,692 0.0334 0.035 0.034 0.035 0.033 0.035 110,400 0.0334 0.00%
2025-07-15 0 0.035 0.034 0.035 0.033 0.033 36,400 1,157 0.0318 0.035 0.034 0.035 0.033 0.033 36,400 0.0318 0.00%
2025-07-14 0 0.035 0.033 0.035 0.033 0.035 1,080,000 36,610 0.0339 0.035 0.033 0.035 0.033 0.035 1,080,000 0.0339 2.94%
2025-07-11 0 0.034 0.033 0.034 0.030 0.034 13,830,400 443,110 0.0320 0.034 0.033 0.034 0.030 0.034 13,830,400 0.0320 -5.56%
2025-07-10 0 0.036 0.034 0.037 0.032 0.038 4,470,000 155,670 0.0348 0.036 0.034 0.037 0.032 0.038 4,470,000 0.0348 -5.26%
2025-07-09 0 0.038 0.036 0.038 0.036 0.038 3,760,000 137,960 0.0367 0.038 0.036 0.038 0.036 0.038 3,760,000 0.0367 -5.00%
2025-07-08 0 0.040 0.038 0.040 0.038 0.047 3,160,000 131,480 0.0416 0.040 0.038 0.040 0.038 0.047 3,160,000 0.0416 11.11%
2025-07-07 0 0.036 0.036 0.039 0.036 0.038 550,000 20,370 0.0370 0.036 0.036 0.039 0.036 0.038 550,000 0.0370 -5.26%
2025-07-04 0 0.038 0.037 0.038 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2025-07-03 0 0.038 0.038 0.039 0.037 0.037 330,000 12,210 0.0370 0.038 0.038 0.039 0.037 0.037 330,000 0.0370 2.70%
2025-07-02 0 0.037 0.037 0.039 0.036 0.037 90,000 3,320 0.0369 0.037 0.037 0.039 0.036 0.037 90,000 0.0369 2.78%
2025-06-30 0 0.036 0.035 0.036 0.035 0.041 4,730,000 171,720 0.0363 0.036 0.035 0.036 0.035 0.041 4,730,000 0.0363 -12.20%
2025-06-27 0 0.041 0.038 0.041 0.038 0.041 50,000 2,020 0.0404 0.041 0.038 0.041 0.038 0.041 50,000 0.0404 2.50%
2025-06-26 0 0.040 0.038 0.040 0.038 0.041 1,180,000 46,810 0.0397 0.040 0.038 0.040 0.038 0.041 1,180,000 0.0397 -4.76%
2025-06-25 0 0.042 0.042 0.043 0.042 0.043 80,000 3,420 0.0428 0.042 0.042 0.043 0.042 0.043 80,000 0.0428 -10.64%
2025-06-24 0 0.047 0.043 0.047 - - 0 0 - 0.047 0.043 0.047 - - 0 - 0.00%
2025-06-23 0 0.047 0.044 0.048 0.043 0.047 30,000 1,370 0.0457 0.047 0.044 0.048 0.043 0.047 30,000 0.0457 0.00%
2025-06-20 0 0.047 0.043 0.047 0.043 0.047 50,000 2,250 0.0450 0.047 0.043 0.047 0.043 0.047 50,000 0.0450 0.00%
2025-06-19 0 0.047 0.042 0.048 0.042 0.047 1,230,000 54,210 0.0441 0.047 0.042 0.048 0.042 0.047 1,230,000 0.0441 0.00%
2025-06-18 0 0.047 0.042 0.047 0.042 0.047 430,000 20,110 0.0468 0.047 0.042 0.047 0.042 0.047 430,000 0.0468 4.44%
2025-06-17 0 0.045 0.045 0.046 0.042 0.044 500,000 21,110 0.0422 0.045 0.045 0.046 0.042 0.044 500,000 0.0422 2.27%
2025-06-16 0 0.044 0.043 0.045 0.041 0.045 430,000 17,850 0.0415 0.044 0.043 0.045 0.041 0.045 430,000 0.0415 2.33%
2025-06-13 0 0.043 0.043 0.044 0.041 0.044 140,000 6,000 0.0429 0.043 0.043 0.044 0.041 0.044 140,000 0.0429 -8.51%
2025-06-12 0 0.047 0.040 0.048 0.039 0.047 1,704,000 68,492 0.0402 0.047 0.040 0.048 0.039 0.047 1,704,000 0.0402 4.44%
2025-06-11 0 0.045 0.040 0.045 0.039 0.046 2,734,400 120,368 0.0440 0.045 0.040 0.045 0.039 0.046 2,734,400 0.0440 4.65%
2025-06-10 0 0.043 0.041 0.044 0.042 0.043 3,610,000 155,140 0.0430 0.043 0.041 0.044 0.042 0.043 3,610,000 0.0430 0.00%
2025-06-09 0 0.043 0.042 0.043 0.041 0.050 2,122,000 94,420 0.0445 0.043 0.042 0.043 0.041 0.050 2,122,000 0.0445 7.50%
2025-06-06 0 0.040 0.037 0.040 - - 2,000 60 0.0300 0.040 0.037 0.040 - - 2,000 0.0300 -2.44%
2025-06-05 0 0.041 0.039 0.041 0.039 0.041 150,000 5,890 0.0393 0.041 0.039 0.041 0.039 0.041 150,000 0.0393 0.00%
2025-06-04 0 0.041 0.040 0.041 0.037 0.041 2,580,000 99,980 0.0388 0.041 0.040 0.041 0.037 0.041 2,580,000 0.0388 7.89%
2025-06-03 0 0.038 0.036 0.042 0.036 0.038 440,000 16,450 0.0374 0.038 0.036 0.042 0.036 0.038 440,000 0.0374 -5.00%
2025-06-02 0 0.040 0.037 0.040 0.038 0.043 570,000 21,820 0.0383 0.040 0.037 0.040 0.038 0.043 570,000 0.0383 5.26%
2025-05-30 0 0.038 0.037 0.039 0.038 0.045 3,370,000 139,390 0.0414 0.038 0.037 0.039 0.038 0.045 3,370,000 0.0414 -20.83%
2025-05-29 0 0.048 0.046 0.048 0.042 0.052 340,000 15,770 0.0464 0.048 0.046 0.048 0.042 0.052 340,000 0.0464 2.13%
2025-05-28 0 0.047 0.043 0.050 0.043 0.050 60,000 2,730 0.0455 0.047 0.043 0.050 0.043 0.050 60,000 0.0455 -6.00%
2025-05-27 0 0.050 0.047 0.050 0.048 0.051 330,000 16,160 0.0490 0.050 0.047 0.050 0.048 0.051 330,000 0.0490 8.70%
2025-05-26 0 0.046 0.046 0.047 0.045 0.046 180,000 8,250 0.0458 0.046 0.046 0.047 0.045 0.046 180,000 0.0458 2.22%
2025-05-23 0 0.045 0.043 0.045 0.043 0.050 370,000 16,620 0.0449 0.045 0.043 0.045 0.043 0.050 370,000 0.0449 -2.17%
2025-05-22 0 0.046 0.043 0.046 0.043 0.056 3,698,000 167,810 0.0454 0.046 0.043 0.046 0.043 0.056 3,698,000 0.0454 -11.54%
2025-05-21 0 0.052 0.048 0.052 0.048 0.066 4,320,000 232,660 0.0539 0.052 0.048 0.052 0.048 0.066 4,320,000 0.0539 -13.33%
2025-05-20 0 0.060 0.058 0.060 0.043 0.074 31,376,000 1,923,594 0.0613 0.060 0.058 0.060 0.043 0.074 31,376,000 0.0613 42.86%
2025-05-19 0 0.042 0.040 0.042 0.027 0.044 21,710,400 804,405 0.0371 0.042 0.040 0.042 0.027 0.044 21,710,400 0.0371 55.56%
2025-05-16 0 0.027 0.027 0.029 0.027 0.030 841,200 23,203 0.0276 0.027 0.027 0.029 0.027 0.030 841,200 0.0276 -12.90%
2025-05-15 0 0.031 0.028 0.032 0.031 0.031 120,000 3,720 0.0310 0.031 0.028 0.032 0.031 0.031 120,000 0.0310 6.90%
2025-05-14 0 0.029 0.028 0.029 0.027 0.031 1,390,000 40,800 0.0294 0.029 0.028 0.029 0.027 0.031 1,390,000 0.0294 -6.45%
2025-05-13 0 0.031 0.029 0.032 0.026 0.033 2,240,000 63,410 0.0283 0.031 0.029 0.032 0.026 0.033 2,240,000 0.0283 14.81%
2025-05-12 0 0.027 0.025 0.027 0.025 0.027 640,000 17,230 0.0269 0.027 0.025 0.027 0.025 0.027 640,000 0.0269 -3.57%
2025-05-09 0 0.028 0.027 0.028 0.027 0.028 460,000 12,850 0.0279 0.028 0.027 0.028 0.027 0.028 460,000 0.0279 0.00%
2025-05-08 0 0.028 0.027 0.028 0.027 0.028 200,000 5,490 0.0275 0.028 0.027 0.028 0.027 0.028 200,000 0.0275 -3.45%
2025-05-07 0 0.029 0.027 0.029 0.027 0.030 1,850,000 51,810 0.0280 0.029 0.027 0.029 0.027 0.030 1,850,000 0.0280 -3.33%
2025-05-06 0 0.030 0.029 0.030 0.030 0.036 1,870,000 58,890 0.0315 0.030 0.029 0.030 0.030 0.036 1,870,000 0.0315 -6.25%
2025-05-02 0 0.032 0.032 0.035 0.028 0.054 11,498,000 422,862 0.0368 0.032 0.032 0.035 0.028 0.054 11,498,000 0.0368 3.23%
2025-04-30 0 0.031 0.028 0.032 - - 0 0 - 0.031 0.028 0.032 - - 0 - 0.00%
2025-04-29 0 0.031 0.031 0.032 0.028 0.028 40,000 1,120 0.0280 0.031 0.031 0.032 0.028 0.028 40,000 0.0280 3.33%
2025-04-28 0 0.030 0.028 0.030 0.027 0.030 30,000 850 0.0283 0.030 0.028 0.030 0.027 0.030 30,000 0.0283 0.00%
2025-04-25 0 0.030 0.027 0.030 - - 0 0 - 0.030 0.027 0.030 - - 0 - 0.00%
2025-04-24 0 0.030 0.027 0.031 - - 0 0 - 0.030 0.027 0.031 - - 0 - 0.00%
2025-04-23 0 0.030 0.028 0.030 0.027 0.032 1,300,000 36,410 0.0280 0.030 0.028 0.030 0.027 0.032 1,300,000 0.0280 0.00%
2025-04-22 0 0.030 0.030 0.031 0.027 0.030 280,000 8,370 0.0299 0.030 0.030 0.031 0.027 0.030 280,000 0.0299 -3.23%
2025-04-17 0 0.031 0.027 0.032 0.026 0.031 48,000 1,306 0.0272 0.031 0.027 0.032 0.026 0.031 48,000 0.0272 -3.13%
2025-04-16 0 0.032 0.026 0.032 - - 0 0 - 0.032 0.026 0.032 - - 0 - -3.03%
2025-04-15 0 0.033 0.027 0.034 0.027 0.033 40,000 1,230 0.0308 0.033 0.027 0.034 0.027 0.033 40,000 0.0308 6.45%
2025-04-14 0 0.031 0.031 0.032 0.027 0.030 50,000 1,380 0.0276 0.031 0.031 0.032 0.027 0.030 50,000 0.0276 14.81%
2025-04-11 0 0.027 0.027 0.032 0.026 0.030 370,000 10,090 0.0273 0.027 0.027 0.032 0.026 0.030 370,000 0.0273 -10.00%
2025-04-10 0 0.030 0.030 0.033 0.030 0.033 460,000 13,830 0.0301 0.030 0.030 0.033 0.030 0.033 460,000 0.0301 -11.76%
2025-04-09 0 0.034 0.030 0.034 0.030 0.034 470,000 15,490 0.0330 0.034 0.030 0.034 0.030 0.034 470,000 0.0330 3.03%
2025-04-08 0 0.033 0.030 0.034 0.030 0.033 1,170,000 35,630 0.0305 0.033 0.030 0.034 0.030 0.033 1,170,000 0.0305 6.45%
2025-04-07 0 0.031 0.031 0.034 0.031 0.039 810,000 25,530 0.0315 0.031 0.031 0.034 0.031 0.039 810,000 0.0315 -18.42%
2025-04-03 0 0.038 0.035 0.038 0.035 0.042 560,000 20,180 0.0360 0.038 0.035 0.038 0.035 0.042 560,000 0.0360 -5.00%
2025-04-02 0 0.040 0.034 0.040 0.033 0.043 240,000 9,110 0.0380 0.040 0.034 0.040 0.033 0.043 240,000 0.0380 8.11%
2025-04-01 0 0.037 0.033 0.038 - - 0 0 - 0.037 0.033 0.038 - - 0 - 0.00%
2025-03-31 0 0.037 0.033 0.037 - - 0 0 - 0.037 0.033 0.037 - - 0 - 0.00%
2025-03-28 0 0.037 0.033 0.038 - - 0 0 - 0.037 0.033 0.038 - - 0 - 0.00%
2025-03-27 0 0.037 0.033 0.037 - - 0 0 - 0.037 0.033 0.037 - - 0 - 0.00%
2025-03-26 0 0.037 0.037 0.038 0.035 0.035 500,000 17,500 0.0350 0.037 0.037 0.038 0.035 0.035 500,000 0.0350 0.00%
2025-03-25 0 0.037 0.035 0.038 0.033 0.037 40,000 1,400 0.0350 0.037 0.035 0.038 0.033 0.037 40,000 0.0350 2.78%
2025-03-24 0 0.036 0.034 0.037 - - 0 0 - 0.036 0.034 0.037 - - 0 - 0.00%
2025-03-21 0 0.036 0.036 0.037 0.034 0.036 130,000 4,540 0.0349 0.036 0.036 0.037 0.034 0.036 130,000 0.0349 -5.26%
2025-03-20 0 0.038 0.034 0.038 0.035 0.038 2,690,000 96,990 0.0361 0.038 0.034 0.038 0.035 0.038 2,690,000 0.0361 -2.56%
2025-03-19 0 0.039 0.034 0.039 0.034 0.040 140,000 5,210 0.0372 0.039 0.034 0.039 0.034 0.040 140,000 0.0372 5.41%
2025-03-18 0 0.037 0.035 0.037 0.035 0.037 1,510,000 54,080 0.0358 0.037 0.035 0.037 0.035 0.037 1,510,000 0.0358 2.78%
2025-03-17 0 0.036 0.035 0.037 0.034 0.043 2,600,000 101,050 0.0389 0.036 0.035 0.037 0.034 0.043 2,600,000 0.0389 -16.28%
2025-03-14 0 0.043 0.038 0.043 0.038 0.043 120,000 5,100 0.0425 0.043 0.038 0.043 0.038 0.043 120,000 0.0425 2.38%
2025-03-13 0 0.042 0.038 0.042 0.039 0.042 762,400 30,880 0.0405 0.042 0.038 0.042 0.039 0.042 762,400 0.0405 7.69%
2025-03-12 0 0.039 0.039 0.042 0.037 0.040 200,000 7,500 0.0375 0.039 0.039 0.042 0.037 0.040 200,000 0.0375 0.00%
2025-03-11 0 0.039 0.036 0.040 0.034 0.042 440,000 15,530 0.0353 0.039 0.036 0.040 0.034 0.042 440,000 0.0353 -2.50%
2025-03-10 0 0.040 0.040 0.041 0.032 0.042 702,400 25,434 0.0362 0.040 0.040 0.041 0.032 0.042 702,400 0.0362 14.29%
2025-03-07 0 0.035 0.032 0.035 0.032 0.035 70,000 2,420 0.0346 0.035 0.032 0.035 0.032 0.035 70,000 0.0346 2.94%
2025-03-06 0 0.034 0.034 0.035 0.030 0.035 5,750,000 185,710 0.0323 0.034 0.034 0.035 0.030 0.035 5,750,000 0.0323 -12.82%
2025-03-05 0 0.039 0.038 0.039 0.035 0.039 3,520,000 125,530 0.0357 0.039 0.038 0.039 0.035 0.039 3,520,000 0.0357 2.63%
2025-03-04 0 0.038 0.037 0.039 - - 7,200 230 0.0319 0.038 0.037 0.039 - - 7,200 0.0319 0.00%
2025-03-03 0 0.038 0.038 0.039 0.038 0.038 3,300,000 125,400 0.0380 0.038 0.038 0.039 0.038 0.038 3,300,000 0.0380 0.00%
2025-02-28 0 0.038 0.038 0.039 0.038 0.041 168,000 6,494 0.0387 0.038 0.038 0.039 0.038 0.041 168,000 0.0387 -7.32%
2025-02-27 0 0.041 0.040 0.042 0.041 0.042 1,010,000 41,430 0.0410 0.041 0.040 0.042 0.041 0.042 1,010,000 0.0410 -4.65%
2025-02-26 0 0.043 0.041 0.043 0.041 0.043 70,000 2,880 0.0411 0.043 0.041 0.043 0.041 0.043 70,000 0.0411 0.00%
2025-02-25 0 0.043 0.041 0.043 0.041 0.043 506,000 20,970 0.0414 0.043 0.041 0.043 0.041 0.043 506,000 0.0414 2.38%
2025-02-24 0 0.042 0.042 0.044 0.042 0.045 470,000 20,380 0.0434 0.042 0.042 0.044 0.042 0.045 470,000 0.0434 -6.67%
2025-02-21 0 0.045 0.045 0.046 0.045 0.049 810,000 38,400 0.0474 0.045 0.045 0.046 0.045 0.049 810,000 0.0474 -4.26%
2025-02-20 0 0.047 0.047 0.048 0.044 0.050 210,000 10,090 0.0480 0.047 0.047 0.048 0.044 0.050 210,000 0.0480 0.00%
2025-02-19 0 0.047 0.045 0.047 - - 2,400 67 0.0279 0.047 0.045 0.047 - - 2,400 0.0279 0.00%
2025-02-18 0 0.047 0.047 0.048 0.043 0.050 750,000 34,670 0.0462 0.047 0.047 0.048 0.043 0.050 750,000 0.0462 2.17%
2025-02-17 0 0.046 0.045 0.048 0.045 0.049 430,000 19,920 0.0463 0.046 0.045 0.048 0.045 0.049 430,000 0.0463 -8.00%
2025-02-14 0 0.050 0.047 0.049 0.045 0.051 1,310,000 62,020 0.0473 0.050 0.047 0.049 0.045 0.051 1,310,000 0.0473 8.70%
2025-02-13 0 0.046 0.046 0.048 0.046 0.087 974,000 50,322 0.0517 0.046 0.046 0.048 0.046 0.087 974,000 0.0517 -8.00%
2025-02-12 0 0.050 0.046 0.050 0.046 0.050 600,000 29,790 0.0497 0.050 0.046 0.050 0.046 0.050 600,000 0.0497 -5.66%
2025-02-11 0 0.053 0.048 0.054 - - 0 0 - 0.053 0.048 0.054 - - 0 - -3.64%
2025-02-10 0 0.055 0.053 0.055 0.049 0.055 60,000 3,030 0.0505 0.055 0.053 0.055 0.049 0.055 60,000 0.0505 0.00%
2025-02-07 0 0.055 0.050 0.055 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2025-02-06 0 0.055 0.050 0.055 0.047 0.057 530,000 26,779 0.0505 0.055 0.050 0.055 0.047 0.057 530,000 0.0505 -3.51%
2025-02-05 0 0.057 0.049 0.057 0.045 0.060 720,000 35,740 0.0496 0.057 0.049 0.057 0.045 0.060 720,000 0.0496 1.79%
2025-02-04 0 0.056 0.052 0.056 0.057 0.067 9,924,000 654,160 0.0659 0.056 0.052 0.056 0.057 0.067 9,924,000 0.0659 -3.45%
2025-02-03 0 0.058 0.050 0.059 - - 0 0 - 0.058 0.050 0.059 - - 0 - 0.00%
2025-01-28 0 0.058 0.058 0.059 0.057 0.057 10,000 570 0.0570 0.058 0.058 0.059 0.057 0.057 10,000 0.0570 1.75%
2025-01-27 0 0.057 0.047 0.059 0.049 0.057 120,000 6,070 0.0506 0.057 0.047 0.059 0.049 0.057 120,000 0.0506 -1.72%
2025-01-24 0 0.058 0.050 0.058 0.047 0.058 96,000 4,974 0.0518 0.058 0.050 0.058 0.047 0.058 96,000 0.0518 18.37%
2025-01-23 0 0.049 0.045 0.050 0.045 0.049 200,000 9,730 0.0487 0.049 0.045 0.050 0.045 0.049 200,000 0.0487 2.08%
2025-01-22 0 0.048 0.045 0.049 - - 0 0 - 0.048 0.045 0.049 - - 0 - 0.00%
2025-01-21 0 0.048 0.045 0.049 - - 0 0 - 0.048 0.045 0.049 - - 0 - 0.00%
2025-01-20 0 0.048 0.048 0.050 0.045 0.049 280,000 13,500 0.0482 0.048 0.048 0.050 0.045 0.049 280,000 0.0482 2.13%
2025-01-17 0 0.047 0.043 0.047 0.042 0.047 930,000 40,550 0.0436 0.047 0.043 0.047 0.042 0.047 930,000 0.0436 -6.00%
2025-01-16 0 0.050 0.049 0.052 0.050 0.054 340,000 17,770 0.0523 0.050 0.049 0.052 0.050 0.054 340,000 0.0523 -10.71%
2025-01-15 0 0.056 0.050 0.056 - - 0 0 - 0.056 0.050 0.056 - - 0 - 0.00%
2025-01-14 0 0.056 0.056 0.057 0.049 0.055 30,000 1,540 0.0513 0.056 0.056 0.057 0.049 0.055 30,000 0.0513 0.00%
2025-01-13 0 0.056 0.056 0.057 0.049 0.056 60,000 3,160 0.0527 0.056 0.056 0.057 0.049 0.056 60,000 0.0527 1.82%
2025-01-10 0 0.055 0.049 0.056 - - 0 0 - 0.055 0.049 0.056 - - 0 - 0.00%
2025-01-09 0 0.055 0.052 0.057 0.047 0.055 180,000 9,480 0.0527 0.055 0.052 0.057 0.047 0.055 180,000 0.0527 5.77%
2025-01-08 0 0.052 0.047 0.052 - - 0 0 - 0.052 0.047 0.052 - - 0 - -3.70%
2025-01-07 0 0.054 0.050 0.054 0.047 0.054 140,000 6,970 0.0498 0.054 0.050 0.054 0.047 0.054 140,000 0.0498 -1.82%
2025-01-06 0 0.055 0.053 0.055 0.053 0.060 50,000 2,900 0.0580 0.055 0.053 0.055 0.053 0.060 50,000 0.0580 -8.33%
2025-01-03 0 0.060 0.053 0.061 0.052 0.060 310,000 16,200 0.0523 0.060 0.053 0.061 0.052 0.060 310,000 0.0523 5.26%
2025-01-02 0 0.057 0.051 0.057 - - 0 0 - 0.057 0.051 0.057 - - 0 - 0.00%
2024-12-31 0 0.057 0.051 0.057 - - 0 0 - 0.057 0.051 0.057 - - 0 - 0.00%
2024-12-30 0 0.057 0.057 0.058 0.052 0.054 80,000 4,200 0.0525 0.057 0.057 0.058 0.052 0.054 80,000 0.0525 -3.39%
2024-12-27 0 0.059 0.051 0.059 - - 0 0 - 0.059 0.051 0.059 - - 0 - -1.67%
2024-12-24 0 0.060 0.051 0.062 0.060 0.061 50,000 3,010 0.0602 0.060 0.051 0.062 0.060 0.061 50,000 0.0602 -1.64%
2024-12-23 0 0.061 0.051 0.062 0.051 0.061 800,000 42,020 0.0525 0.061 0.051 0.062 0.051 0.061 800,000 0.0525 10.91%
2024-12-20 0 0.055 0.052 0.055 0.051 0.055 48,000 2,392 0.0498 0.055 0.052 0.055 0.051 0.055 48,000 0.0498 1.85%
2024-12-19 0 0.054 0.054 0.055 0.051 0.064 2,176,000 113,568 0.0522 0.054 0.054 0.055 0.051 0.064 2,176,000 0.0522 -1.82%
2024-12-18 0 0.055 0.051 0.056 - - 0 0 - 0.055 0.051 0.056 - - 0 - 0.00%
2024-12-17 0 0.055 0.055 0.056 0.052 0.052 20,000 1,040 0.0520 0.055 0.055 0.056 0.052 0.052 20,000 0.0520 0.00%
2024-12-16 0 0.055 0.055 0.056 0.052 0.057 2,490,000 140,880 0.0566 0.055 0.055 0.056 0.052 0.057 2,490,000 0.0566 -5.17%
2024-12-13 0 0.058 0.051 0.062 0.058 0.058 10,000 580 0.0580 0.058 0.051 0.062 0.058 0.058 10,000 0.0580 3.57%
2024-12-12 0 0.056 0.051 0.056 0.053 0.056 130,400 7,175 0.0550 0.056 0.051 0.056 0.053 0.056 130,400 0.0550 -1.75%
2024-12-11 0 0.057 0.053 0.058 - - 0 0 - 0.057 0.053 0.058 - - 0 - 0.00%
2024-12-10 0 0.057 0.057 0.058 0.055 0.059 260,000 14,460 0.0556 0.057 0.057 0.058 0.055 0.059 260,000 0.0556 3.64%
2024-12-09 0 0.055 0.055 0.057 0.055 0.057 110,000 6,250 0.0568 0.055 0.055 0.057 0.055 0.057 110,000 0.0568 -6.78%
2024-12-06 0 0.059 0.055 0.059 - - 0 0 - 0.059 0.055 0.059 - - 0 - 0.00%
2024-12-05 0 0.059 0.055 0.059 - - 0 0 - 0.059 0.055 0.059 - - 0 - 0.00%
2024-12-04 0 0.059 0.057 0.060 0.055 0.055 331,600 18,122 0.0547 0.059 0.057 0.060 0.055 0.055 331,600 0.0547 3.51%
2024-12-03 0 0.057 0.055 0.057 0.055 0.057 110,000 6,070 0.0552 0.057 0.055 0.057 0.055 0.057 110,000 0.0552 0.00%
2024-12-02 0 0.057 0.056 0.058 0.055 0.058 254,000 14,430 0.0568 0.057 0.056 0.058 0.055 0.058 254,000 0.0568 -5.00%
2024-11-29 0 0.060 0.055 0.060 - - 0 0 - 0.060 0.055 0.060 - - 0 - 0.00%
2024-11-28 0 0.060 0.057 0.062 0.056 0.060 30,000 1,730 0.0577 0.060 0.057 0.062 0.056 0.060 30,000 0.0577 -4.76%
2024-11-27 0 0.063 0.057 0.064 0.055 0.064 320,000 19,780 0.0618 0.063 0.057 0.064 0.055 0.064 320,000 0.0618 -1.56%
2024-11-26 0 0.064 0.054 0.065 0.064 0.064 10,000 640 0.0640 0.064 0.054 0.065 0.064 0.064 10,000 0.0640 4.92%
2024-11-25 0 0.061 0.058 0.061 - - 0 0 - 0.061 0.058 0.061 - - 0 - 0.00%
2024-11-22 0 0.061 0.064 0.065 0.060 0.064 430,000 25,870 0.0602 0.061 0.064 0.065 0.060 0.064 430,000 0.0602 -8.96%
2024-11-21 0 0.067 0.063 0.069 - - 0 0 - 0.067 0.063 0.069 - - 0 - 0.00%
2024-11-20 0 0.067 0.063 0.067 - - 0 0 - 0.067 0.063 0.067 - - 0 - -2.90%
2024-11-19 0 0.069 0.062 0.069 0.065 0.069 20,000 1,340 0.0670 0.069 0.062 0.069 0.065 0.069 20,000 0.0670 6.15%
2024-11-18 0 0.065 0.060 0.065 - - 0 0 - 0.065 0.060 0.065 - - 0 - 0.00%
2024-11-15 0 0.065 0.062 0.065 0.061 0.065 290,000 18,340 0.0632 0.065 0.062 0.065 0.061 0.065 290,000 0.0632 0.00%
2024-11-14 0 0.065 0.063 0.066 0.061 0.065 180,000 11,480 0.0638 0.065 0.063 0.066 0.061 0.065 180,000 0.0638 0.00%
2024-11-13 0 0.065 0.062 0.065 0.061 0.066 1,270,000 79,220 0.0624 0.065 0.062 0.065 0.061 0.066 1,270,000 0.0624 -5.80%
2024-11-12 0 0.069 0.063 0.069 0.063 0.069 57,600 3,762 0.0653 0.069 0.063 0.069 0.063 0.069 57,600 0.0653 0.00%
2024-11-11 0 0.069 0.064 0.069 - - 0 0 - 0.069 0.064 0.069 - - 0 - 0.00%
2024-11-08 0 0.069 0.064 0.069 0.064 0.069 80,000 5,230 0.0654 0.069 0.064 0.069 0.064 0.069 80,000 0.0654 0.00%
2024-11-07 0 0.069 0.065 0.071 - - 0 0 - 0.069 0.065 0.071 - - 0 - 0.00%
2024-11-06 0 0.069 0.064 0.070 0.069 0.069 10,000 690 0.0690 0.069 0.064 0.070 0.069 0.069 10,000 0.0690 2.99%
2024-11-05 0 0.067 0.061 0.071 0.061 0.067 1,170,000 74,710 0.0639 0.067 0.061 0.071 0.061 0.067 1,170,000 0.0639 -5.63%
2024-11-04 0 0.071 0.068 0.072 0.065 0.072 230,000 16,490 0.0717 0.071 0.068 0.072 0.065 0.072 230,000 0.0717 -2.74%
2024-11-01 0 0.073 0.066 0.073 - - 0 0 - 0.073 0.066 0.073 - - 0 - -1.35%
2024-10-31 0 0.074 0.067 0.074 - - 0 0 - 0.074 0.067 0.074 - - 0 - 0.00%
2024-10-30 0 0.074 0.071 0.075 0.071 0.074 4,440,000 324,110 0.0730 0.074 0.071 0.075 0.071 0.074 4,440,000 0.0730 0.00%
2024-10-29 0 0.074 0.069 0.075 0.067 0.074 488,000 34,062 0.0698 0.074 0.069 0.075 0.067 0.074 488,000 0.0698 2.78%
2024-10-28 0 0.072 0.065 0.073 0.065 0.072 50,000 3,500 0.0700 0.072 0.065 0.073 0.065 0.072 50,000 0.0700 1.41%
2024-10-25 0 0.071 0.065 0.071 0.064 0.071 40,000 2,680 0.0670 0.071 0.065 0.071 0.064 0.071 40,000 0.0670 2.90%
2024-10-24 0 0.069 0.065 0.069 0.063 0.069 130,000 8,450 0.0650 0.069 0.065 0.069 0.063 0.069 130,000 0.0650 4.55%
2024-10-23 0 0.066 0.062 0.076 0.060 0.073 210,000 13,830 0.0659 0.066 0.062 0.076 0.060 0.073 210,000 0.0659 4.76%
2024-10-22 0 0.063 0.062 0.069 0.060 0.067 2,420,000 150,100 0.0620 0.063 0.062 0.069 0.060 0.067 2,420,000 0.0620 -10.00%
2024-10-21 0 0.070 0.067 0.071 0.070 0.072 482,000 34,060 0.0707 0.070 0.067 0.071 0.070 0.072 482,000 0.0707 -2.78%
2024-10-18 0 0.072 0.070 0.072 0.070 0.074 290,000 20,830 0.0718 0.072 0.070 0.072 0.070 0.074 290,000 0.0718 -5.26%
2024-10-17 0 0.076 0.072 0.076 0.072 0.080 424,000 32,788 0.0773 0.076 0.072 0.076 0.072 0.080 424,000 0.0773 -7.32%
2024-10-16 0 0.082 0.080 0.082 0.081 0.082 220,000 17,940 0.0815 0.082 0.080 0.082 0.081 0.082 220,000 0.0815 -17.17%
2024-10-15 0 0.099 0.077 0.100 0.076 0.099 290,000 22,520 0.0777 0.099 0.077 0.100 0.076 0.099 290,000 0.0777 25.32%
2024-10-14 0 0.079 0.079 0.081 0.079 0.100 230,000 19,580 0.0851 0.079 0.079 0.081 0.079 0.100 230,000 0.0851 -18.56%
2024-10-10 0 0.097 0.097 0.098 0.083 0.097 420,000 40,000 0.0952 0.097 0.097 0.098 0.083 0.097 420,000 0.0952 1.04%
2024-10-09 0 0.096 0.082 0.095 0.077 0.100 1,055,200 86,279 0.0818 0.096 0.082 0.095 0.077 0.100 1,055,200 0.0818 -11.93%
2024-10-08 0 0.109 0.100 0.110 0.080 0.118 5,617,200 564,816 0.1006 0.109 0.100 0.110 0.080 0.118 5,617,200 0.1006 1.87%
2024-10-07 0 0.107 0.106 0.109 0.084 0.108 7,280,800 756,218 0.1039 0.107 0.106 0.109 0.084 0.108 7,280,800 0.1039 27.38%
2024-10-04 0 0.084 0.082 0.084 0.082 0.084 3,398,000 280,316 0.0825 0.084 0.082 0.084 0.082 0.084 3,398,000 0.0825 0.00%
2024-10-03 0 0.084 0.079 0.084 0.073 0.087 780,000 59,906 0.0768 0.084 0.079 0.084 0.073 0.087 780,000 0.0768 -9.68%
2024-10-02 0 0.093 0.070 0.093 0.061 0.098 2,758,000 213,234 0.0773 0.093 0.070 0.093 0.061 0.098 2,758,000 0.0773 32.86%
2024-09-30 0 0.070 0.070 0.071 0.057 0.075 5,853,600 401,382 0.0686 0.070 0.070 0.071 0.057 0.075 5,853,600 0.0686 18.64%
2024-09-27 0 0.059 0.055 0.060 0.054 0.065 158,000 8,832 0.0559 0.059 0.055 0.060 0.054 0.065 158,000 0.0559 0.00%
2024-09-26 0 0.059 0.058 0.060 0.057 0.059 36,000 2,012 0.0559 0.059 0.058 0.060 0.057 0.059 36,000 0.0559 0.00%
2024-09-25 0 0.059 0.059 0.060 0.059 0.065 3,330,000 198,800 0.0597 0.059 0.059 0.060 0.059 0.065 3,330,000 0.0597 -6.35%
2024-09-24 0 0.063 0.055 0.063 - - 0 0 - 0.063 0.055 0.063 - - 0 - -1.56%
2024-09-23 0 0.064 0.058 0.064 - - 4,000 200 0.0500 0.064 0.058 0.064 - - 4,000 0.0500 0.00%
2024-09-20 0 0.064 0.055 0.065 - - 0 0 - 0.064 0.055 0.065 - - 0 - 0.00%
2024-09-19 0 0.064 0.064 0.065 0.053 0.062 40,000 2,390 0.0598 0.064 0.064 0.065 0.053 0.062 40,000 0.0598 3.23%
2024-09-17 0 0.062 0.062 0.063 - - 0 0 - 0.062 0.062 0.063 - - 0 - 10.71%
2024-09-16 0 0.056 0.056 0.063 0.056 0.056 790,000 44,240 0.0560 0.056 0.056 0.063 0.056 0.056 790,000 0.0560 -1.75%
2024-09-13 0 0.057 0.057 0.058 0.051 0.051 20,000 1,020 0.0510 0.057 0.057 0.058 0.051 0.051 20,000 0.0510 -3.39%
2024-09-12 0 0.059 0.051 0.059 - - 0 0 - 0.059 0.051 0.059 - - 0 - -1.67%
2024-09-11 0 0.060 0.051 0.060 - - 0 0 - 0.060 0.051 0.060 - - 0 - 0.00%
2024-09-10 0 0.060 0.060 0.061 0.054 0.054 20,000 1,080 0.0540 0.060 0.060 0.061 0.054 0.054 20,000 0.0540 1.69%
2024-09-09 0 0.059 0.059 0.060 0.050 0.059 810,000 47,700 0.0589 0.059 0.059 0.060 0.050 0.059 810,000 0.0589 -1.67%
2024-09-05 0 0.060 0.054 0.060 0.054 0.060 834,000 45,068 0.0540 0.060 0.054 0.060 0.054 0.060 834,000 0.0540 3.45%
2024-09-04 0 0.058 0.049 0.060 0.049 0.058 210,000 11,260 0.0536 0.058 0.049 0.060 0.049 0.058 210,000 0.0536 7.41%
2024-09-03 0 0.054 0.047 0.054 0.049 0.054 150,000 7,560 0.0504 0.054 0.047 0.054 0.049 0.054 150,000 0.0504 -3.57%
2024-09-02 0 0.056 0.051 0.055 0.049 0.056 150,000 8,180 0.0545 0.056 0.051 0.055 0.049 0.056 150,000 0.0545 -1.75%
2024-08-30 0 0.057 0.049 0.057 - - 0 0 - 0.057 0.049 0.057 - - 0 - 11.76%
2024-08-29 0 0.051 0.051 0.056 0.050 0.054 428,800 22,360 0.0521 0.051 0.051 0.056 0.050 0.054 428,800 0.0521 -15.00%
2024-08-28 0 0.060 0.054 0.060 0.053 0.060 300,000 17,840 0.0595 0.060 0.054 0.060 0.053 0.060 300,000 0.0595 -3.23%
2024-08-27 0 0.062 0.057 0.062 - - 0 0 - 0.062 0.057 0.062 - - 0 - 0.00%
2024-08-26 0 0.062 0.056 0.062 0.057 0.062 230,000 13,460 0.0585 0.062 0.056 0.062 0.057 0.062 230,000 0.0585 3.33%
2024-08-23 0 0.060 0.060 0.061 0.055 0.069 80,000 4,860 0.0608 0.060 0.060 0.061 0.055 0.069 80,000 0.0608 1.69%
2024-08-22 0 0.059 0.055 0.061 - - 0 0 - 0.059 0.055 0.061 - - 0 - 0.00%
2024-08-21 0 0.059 0.050 0.061 - - 0 0 - 0.059 0.050 0.061 - - 0 - 0.00%
2024-08-20 0 0.059 0.056 0.062 0.055 0.059 54,000 3,012 0.0558 0.059 0.056 0.062 0.055 0.059 54,000 0.0558 -3.28%
2024-08-19 0 0.061 0.055 0.061 0.052 0.062 490,000 28,420 0.0580 0.061 0.055 0.061 0.052 0.062 490,000 0.0580 10.91%
2024-08-16 0 0.055 0.054 0.060 0.046 0.060 8,836,000 463,934 0.0525 0.055 0.054 0.060 0.046 0.060 8,836,000 0.0525 -19.12%
2024-08-15 0 0.068 0.065 0.072 - - 0 0 - 0.068 0.065 0.072 - - 0 - 0.00%
2024-08-14 0 0.068 0.068 0.069 0.064 0.067 560,000 36,850 0.0658 0.068 0.068 0.069 0.064 0.067 560,000 0.0658 -2.86%
2024-08-13 0 0.070 0.064 0.072 0.069 0.070 220,000 15,210 0.0691 0.070 0.064 0.072 0.069 0.070 220,000 0.0691 1.45%
2024-08-12 0 0.069 0.057 0.070 0.069 0.069 10,000 690 0.0690 0.069 0.057 0.070 0.069 0.069 10,000 0.0690 9.52%
2024-08-09 0 0.063 0.066 0.068 0.058 0.059 61,600 3,490 0.0567 0.063 0.066 0.068 0.058 0.059 61,600 0.0567 0.00%
2024-08-08 0 0.063 0.058 0.066 0.063 0.063 200,000 12,600 0.0630 0.063 0.058 0.066 0.063 0.063 200,000 0.0630 0.00%
2024-08-07 0 0.063 0.058 0.063 0.055 0.063 1,911,600 113,780 0.0595 0.063 0.058 0.063 0.055 0.063 1,911,600 0.0595 -1.56%
2024-08-06 0 0.064 0.062 0.065 0.062 0.065 640,000 40,250 0.0629 0.064 0.062 0.065 0.062 0.065 640,000 0.0629 -1.54%
2024-08-05 0 0.065 0.062 0.066 0.062 0.065 150,000 9,530 0.0635 0.065 0.062 0.066 0.062 0.065 150,000 0.0635 0.00%
2024-08-02 0 0.065 0.063 0.066 0.062 0.065 280,000 17,760 0.0634 0.065 0.063 0.066 0.062 0.065 280,000 0.0634 0.00%
2024-08-01 0 0.065 0.064 0.067 0.065 0.071 738,800 50,642 0.0685 0.065 0.064 0.067 0.065 0.071 738,800 0.0685 -4.41%
2024-07-31 0 0.068 0.065 0.068 0.068 0.069 360,000 24,630 0.0684 0.068 0.065 0.068 0.068 0.069 360,000 0.0684 -1.45%
2024-07-30 0 0.069 0.065 0.070 0.065 0.071 530,000 35,530 0.0670 0.069 0.065 0.070 0.065 0.071 530,000 0.0670 -2.82%
2024-07-29 0 0.071 0.066 0.070 0.067 0.071 260,000 18,200 0.0700 0.071 0.066 0.070 0.067 0.071 260,000 0.0700 0.00%
2024-07-26 0 0.071 0.068 0.071 0.069 0.071 12,660,000 874,640 0.0691 0.071 0.068 0.071 0.069 0.071 12,660,000 0.0691 -5.33%
2024-07-25 0 0.075 0.071 0.075 0.072 0.076 700,000 51,730 0.0739 0.075 0.071 0.075 0.072 0.076 700,000 0.0739 -6.25%
2024-07-24 0 0.080 0.072 0.080 0.070 0.085 4,200,000 324,450 0.0773 0.080 0.072 0.080 0.070 0.085 4,200,000 0.0773 8.11%
2024-07-23 0 0.074 0.070 0.076 0.069 0.084 590,000 46,300 0.0785 0.074 0.070 0.076 0.069 0.084 590,000 0.0785 -6.33%
2024-07-22 0 0.079 0.070 0.079 0.079 0.079 40,000 3,160 0.0790 0.079 0.070 0.079 0.079 0.079 40,000 0.0790 0.00%
2024-07-19 0 0.079 0.068 0.079 0.068 0.082 720,000 51,940 0.0721 0.079 0.068 0.079 0.068 0.082 720,000 0.0721 14.49%
2024-07-18 0 0.069 0.066 0.070 0.069 0.069 220,000 15,180 0.0690 0.069 0.066 0.070 0.069 0.069 220,000 0.0690 -1.43%
2024-07-17 0 0.070 0.066 0.067 0.067 0.070 14,960,000 1,026,770 0.0686 0.070 0.066 0.067 0.067 0.070 14,960,000 0.0686 -5.41%
2024-07-16 0 0.074 0.069 0.071 0.069 0.074 36,000 2,446 0.0679 0.074 0.069 0.071 0.069 0.074 36,000 0.0679 -8.64%
2024-07-15 0 0.081 0.068 0.081 0.072 0.081 20,000 1,530 0.0765 0.081 0.068 0.081 0.072 0.081 20,000 0.0765 14.08%
2024-07-12 0 0.071 0.068 0.071 0.067 0.073 1,092,001 77,572 0.0710 0.071 0.068 0.071 0.067 0.073 1,092,001 0.0710 1.43%
2024-07-11 0 0.070 0.068 0.072 0.069 0.072 14,540,000 1,017,940 0.0700 0.070 0.068 0.072 0.069 0.072 14,540,000 0.0700 -13.58%
2024-07-10 0 0.081 0.069 0.081 0.067 0.085 70,000 4,930 0.0704 0.081 0.069 0.081 0.067 0.085 70,000 0.0704 15.71%
2024-07-09 0 0.070 0.070 0.071 0.070 0.071 54,000 3,792 0.0702 0.070 0.070 0.071 0.070 0.071 54,000 0.0702 -10.26%
2024-07-08 0 0.078 0.071 0.081 0.068 0.078 14,340,000 1,003,870 0.0700 0.078 0.071 0.081 0.068 0.078 14,340,000 0.0700 5.41%
2024-07-05 0 0.074 0.070 0.074 0.067 0.086 980,000 69,800 0.0712 0.074 0.070 0.074 0.067 0.086 980,000 0.0712 -6.33%
2024-07-04 0 0.079 0.074 0.080 0.078 0.083 5,050,000 393,950 0.0780 0.079 0.074 0.080 0.078 0.083 5,050,000 0.0780 1.28%
2024-07-03 0 0.078 0.073 0.079 - - 0 0 - 0.078 0.073 0.079 - - 0 - -1.27%
2024-07-02 0 0.079 0.077 0.080 0.076 0.080 1,250,000 97,690 0.0782 0.079 0.077 0.080 0.076 0.080 1,250,000 0.0782 -7.06%
2024-06-28 0 0.085 0.075 0.085 0.073 0.085 1,160,000 88,026 0.0759 0.085 0.075 0.085 0.073 0.085 1,160,000 0.0759 11.84%
2024-06-27 0 0.076 0.071 0.076 0.071 0.080 1,140,000 88,230 0.0774 0.076 0.071 0.076 0.071 0.080 1,140,000 0.0774 5.56%
2024-06-26 0 0.072 0.071 0.072 - - 400,000 28,000 0.0700 0.072 0.071 0.072 - - 400,000 0.0700 -2.70%
2024-06-25 0 0.074 0.070 0.074 0.064 0.074 2,472,000 171,988 0.0696 0.074 0.070 0.074 0.064 0.074 2,472,000 0.0696 2.78%
2024-06-24 0 0.072 0.070 0.075 0.065 0.072 2,260,000 158,624 0.0702 0.072 0.070 0.075 0.065 0.072 2,260,000 0.0702 2.86%
2024-06-21 0 0.070 0.067 0.070 0.061 0.070 3,136,000 208,636 0.0665 0.070 0.067 0.070 0.061 0.070 3,136,000 0.0665 7.69%
2024-06-20 0 0.065 0.062 0.065 0.061 0.065 49,390,000 3,019,790 0.0611 0.065 0.062 0.065 0.061 0.065 49,390,000 0.0611 0.00%
2024-06-19 0 0.065 0.060 0.064 0.060 0.065 350,000 21,670 0.0619 0.065 0.060 0.064 0.060 0.065 350,000 0.0619 -2.99%
2024-06-18 0 0.067 0.064 0.067 - - 0 0 - 0.067 0.064 0.067 - - 0 - -4.29%
2024-06-17 0 0.070 0.063 0.070 0.072 0.072 60,000 4,320 0.0720 0.070 0.063 0.070 0.072 0.072 60,000 0.0720 1.45%
2024-06-14 0 0.069 0.064 0.069 0.062 0.069 330,000 20,600 0.0624 0.069 0.064 0.069 0.062 0.069 330,000 0.0624 0.00%
2024-06-13 0 0.069 0.063 0.069 0.073 0.073 12,800 884 0.0691 0.069 0.063 0.069 0.073 0.073 12,800 0.0691 -5.48%
2024-06-12 0 0.073 0.065 0.073 0.061 0.076 80,000 5,080 0.0635 0.073 0.065 0.073 0.061 0.076 80,000 0.0635 8.96%
2024-06-11 0 0.067 0.061 0.067 0.061 0.067 270,000 17,270 0.0640 0.067 0.061 0.067 0.061 0.067 270,000 0.0640 0.00%
2024-06-07 0 0.067 0.060 0.067 - - 0 0 - 0.067 0.060 0.067 - - 0 - 0.00%
2024-06-06 0 0.067 0.061 0.067 0.062 0.065 90,000 5,830 0.0648 0.067 0.061 0.067 0.062 0.065 90,000 0.0648 -4.29%
2024-06-05 0 0.070 0.067 0.070 0.061 0.075 7,000,400 496,091 0.0709 0.070 0.067 0.070 0.061 0.075 7,000,400 0.0709 18.64%
2024-06-04 0 0.059 0.057 0.059 - - 0 0 - 0.059 0.057 0.059 - - 0 - 0.00%
2024-06-03 0 0.059 0.059 0.061 0.058 0.068 210,000 12,440 0.0592 0.059 0.059 0.061 0.058 0.068 210,000 0.0592 -10.61%
2024-05-31 0 0.066 0.063 0.066 0.064 0.066 40,000 2,600 0.0650 0.066 0.063 0.066 0.064 0.066 40,000 0.0650 1.54%
2024-05-30 0 0.065 0.059 0.066 0.064 0.065 90,000 5,830 0.0648 0.065 0.059 0.066 0.064 0.065 90,000 0.0648 1.56%
2024-05-29 0 0.064 0.060 0.065 0.059 0.064 592,000 37,066 0.0626 0.064 0.060 0.065 0.059 0.064 592,000 0.0626 -5.88%
2024-05-28 0 0.068 0.059 0.068 - - 0 0 - 0.068 0.059 0.068 - - 0 - 0.00%
2024-05-27 0 0.068 0.057 0.070 - - 0 0 - 0.068 0.057 0.070 - - 0 - 0.00%
2024-05-24 0 0.068 0.057 0.068 0.064 0.068 210,000 13,480 0.0642 0.068 0.057 0.068 0.064 0.068 210,000 0.0642 0.00%
2024-05-23 0 0.068 0.064 0.068 - - 0 0 - 0.068 0.064 0.068 - - 0 - -2.86%
2024-05-22 0 0.070 0.066 0.070 0.070 0.070 100,000 7,000 0.0700 0.070 0.066 0.070 0.070 0.070 100,000 0.0700 0.00%
2024-05-21 0 0.070 0.064 0.070 0.064 0.073 2,910,000 202,280 0.0695 0.070 0.064 0.070 0.064 0.073 2,910,000 0.0695 9.37%
2024-05-20 0 0.064 0.064 0.065 0.063 0.066 1,790,000 116,910 0.0653 0.064 0.064 0.065 0.063 0.066 1,790,000 0.0653 -1.54%
2024-05-17 0 0.065 0.063 0.065 0.063 0.065 310,000 19,610 0.0633 0.065 0.063 0.065 0.063 0.065 310,000 0.0633 3.17%
2024-05-16 0 0.063 0.061 0.063 0.060 0.063 2,230,000 134,070 0.0601 0.063 0.061 0.063 0.060 0.063 2,230,000 0.0601 0.00%
2024-05-14 0 0.063 0.059 0.063 0.059 0.063 224,000 13,286 0.0593 0.063 0.059 0.063 0.059 0.063 224,000 0.0593 -1.56%
2024-05-13 0 0.064 0.059 0.064 0.064 0.064 400,000 25,600 0.0640 0.064 0.059 0.064 0.064 0.064 400,000 0.0640 3.23%
2024-05-10 0 0.062 0.059 0.064 0.057 0.064 271,200 16,679 0.0615 0.062 0.059 0.064 0.057 0.064 271,200 0.0615 -4.62%
2024-05-09 0 0.065 0.062 0.066 0.061 0.065 130,000 8,080 0.0622 0.065 0.062 0.066 0.061 0.065 130,000 0.0622 -5.80%
2024-05-08 0 0.069 0.065 0.070 0.064 0.070 8,573,600 564,378 0.0658 0.069 0.065 0.070 0.064 0.070 8,573,600 0.0658 21.05%
2024-05-07 0 0.057 0.052 0.057 0.053 0.059 157,200 9,099 0.0579 0.057 0.052 0.057 0.053 0.059 157,200 0.0579 -1.72%
2024-05-06 0 0.058 0.058 0.060 0.058 0.061 340,000 19,750 0.0581 0.058 0.058 0.060 0.058 0.061 340,000 0.0581 -1.69%
2024-05-03 0 0.059 0.057 0.061 0.057 0.067 552,000 33,684 0.0610 0.059 0.057 0.061 0.057 0.067 552,000 0.0610 -7.81%
2024-05-02 0 0.064 0.058 0.065 0.056 0.065 950,000 55,380 0.0583 0.064 0.058 0.065 0.056 0.065 950,000 0.0583 -1.54%
2024-04-30 0 0.065 0.065 0.066 0.055 0.068 18,354,000 1,082,596 0.0590 0.065 0.065 0.066 0.055 0.068 18,354,000 0.0590 14.04%
2024-04-29 0 0.057 0.051 0.057 0.046 0.060 9,530,000 503,000 0.0528 0.057 0.051 0.057 0.046 0.060 9,530,000 0.0528 16.33%
2024-04-26 0 0.049 0.048 0.050 0.046 0.051 20,622,400 1,030,608 0.0500 0.049 0.048 0.050 0.046 0.051 20,622,400 0.0500 8.89%
2024-04-25 0 0.045 0.042 0.045 0.040 0.045 860,000 37,480 0.0436 0.045 0.042 0.045 0.040 0.045 860,000 0.0436 0.00%
2024-04-24 0 0.045 0.043 0.045 0.042 0.045 250,000 10,730 0.0429 0.045 0.043 0.045 0.042 0.045 250,000 0.0429 0.00%
2024-04-23 0 0.045 0.041 0.045 0.039 0.066 17,490,000 847,080 0.0484 0.045 0.041 0.045 0.039 0.066 17,490,000 0.0484 -25.00%
2024-04-22 0 0.060 0.058 0.060 0.050 0.060 7,620,000 432,430 0.0567 0.060 0.058 0.060 0.050 0.060 7,620,000 0.0567 27.66%
2024-04-19 0 0.047 0.047 0.049 0.040 0.047 909,600 40,298 0.0443 0.047 0.047 0.049 0.040 0.047 909,600 0.0443 4.44%
2024-04-18 0 0.045 0.042 0.045 0.041 0.048 660,000 30,790 0.0467 0.045 0.042 0.045 0.041 0.048 660,000 0.0467 -4.26%
2024-04-17 0 0.047 0.045 0.047 0.039 0.048 1,690,000 74,870 0.0443 0.047 0.045 0.047 0.039 0.048 1,690,000 0.0443 6.82%
2024-04-16 0 0.044 0.041 0.044 0.039 0.056 7,648,000 354,045 0.0463 0.044 0.041 0.044 0.039 0.056 7,648,000 0.0463 12.82%
2024-04-15 0 0.039 0.037 0.039 0.037 0.039 741,600 27,803 0.0375 0.039 0.037 0.039 0.037 0.039 741,600 0.0375 5.41%
2024-04-12 0 0.037 0.036 0.037 0.029 0.038 8,940,000 324,600 0.0363 0.037 0.036 0.037 0.029 0.038 8,940,000 0.0363 27.59%
2024-04-11 0 0.029 0.028 0.032 0.028 0.032 6,650,000 201,620 0.0303 0.029 0.028 0.032 0.028 0.032 6,650,000 0.0303 -19.44%
2024-04-10 0 0.036 0.033 0.036 - - 0 0 - 0.036 0.033 0.036 - - 0 - 0.00%
2024-04-09 0 0.036 0.034 0.036 0.036 0.036 10,000 360 0.0360 0.036 0.034 0.036 0.036 0.036 10,000 0.0360 5.88%
2024-04-08 0 0.034 0.034 0.035 0.034 0.034 84,000 2,808 0.0334 0.034 0.034 0.035 0.034 0.034 84,000 0.0334 -8.11%
2024-04-05 0 0.037 0.034 0.037 0.033 0.037 130,000 4,470 0.0344 0.037 0.034 0.037 0.033 0.037 130,000 0.0344 2.78%
2024-04-03 0 0.036 0.032 0.037 - - 0 0 - 0.036 0.032 0.037 - - 0 - 0.00%
2024-04-02 0 0.036 0.033 0.036 0.034 0.036 150,000 5,252 0.0350 0.036 0.033 0.036 0.034 0.036 150,000 0.0350 -5.26%
2024-03-28 0 0.038 0.035 0.041 0.036 0.043 1,110,000 43,530 0.0392 0.038 0.035 0.041 0.036 0.043 1,110,000 0.0392 5.56%
2024-03-27 0 0.036 0.033 0.036 0.036 0.036 10,000 360 0.0360 0.036 0.033 0.036 0.036 0.036 10,000 0.0360 0.00%
2024-03-26 0 0.036 0.033 0.036 0.034 0.036 110,000 3,760 0.0342 0.036 0.033 0.036 0.034 0.036 110,000 0.0342 0.00%
2024-03-25 0 0.036 0.033 0.036 - - 0 0 - 0.036 0.033 0.036 - - 0 - 0.00%
2024-03-22 0 0.036 0.033 0.037 0.033 0.036 160,000 5,420 0.0339 0.036 0.033 0.037 0.033 0.036 160,000 0.0339 2.86%
2024-03-21 0 0.035 0.033 0.035 0.033 0.035 50,000 1,670 0.0334 0.035 0.033 0.035 0.033 0.035 50,000 0.0334 0.00%
2024-03-20 0 0.035 0.033 0.035 0.033 0.035 128,000 4,212 0.0329 0.035 0.033 0.035 0.033 0.035 128,000 0.0329 0.00%
2024-03-19 0 0.035 0.033 0.035 0.035 0.035 102,800 3,564 0.0347 0.035 0.033 0.035 0.035 0.035 102,800 0.0347 -5.41%
2024-03-18 0 0.037 0.034 0.037 0.034 0.037 80,000 2,780 0.0348 0.037 0.034 0.037 0.034 0.037 80,000 0.0348 2.78%
2024-03-15 0 0.036 0.034 0.037 0.035 0.037 70,000 2,520 0.0360 0.036 0.034 0.037 0.035 0.037 70,000 0.0360 -2.70%
2024-03-14 0 0.037 0.035 0.037 - - 4,800 103 0.0215 0.037 0.035 0.037 - - 4,800 0.0215 -2.63%
2024-03-13 0 0.038 0.034 0.038 0.032 0.038 320,000 11,200 0.0350 0.038 0.034 0.038 0.032 0.038 320,000 0.0350 11.76%
2024-03-12 0 0.034 0.033 0.035 0.034 0.034 150,000 5,100 0.0340 0.034 0.033 0.035 0.034 0.034 150,000 0.0340 -5.56%
2024-03-11 0 0.036 0.032 0.036 - - 0 0 - 0.036 0.032 0.036 - - 0 - 0.00%
2024-03-08 0 0.036 0.032 0.036 - - 0 0 - 0.036 0.032 0.036 - - 0 - 0.00%
2024-03-07 0 0.036 0.034 0.037 0.034 0.036 230,000 8,230 0.0358 0.036 0.034 0.037 0.034 0.036 230,000 0.0358 -2.70%
2024-03-06 0 0.037 0.035 0.037 0.034 0.037 290,000 10,100 0.0348 0.037 0.035 0.037 0.034 0.037 290,000 0.0348 0.00%
2024-03-05 0 0.037 0.035 0.037 0.033 0.037 200,000 6,970 0.0349 0.037 0.035 0.037 0.033 0.037 200,000 0.0349 0.00%
2024-03-04 0 0.037 0.035 0.038 0.035 0.037 130,000 4,730 0.0364 0.037 0.035 0.038 0.035 0.037 130,000 0.0364 -2.63%
2024-03-01 0 0.038 0.036 0.038 0.035 0.038 130,000 4,650 0.0358 0.038 0.036 0.038 0.035 0.038 130,000 0.0358 -2.56%
2024-02-29 0 0.039 0.034 0.040 - - 0 0 - 0.039 0.034 0.040 - - 0 - 0.00%
2024-02-28 0 0.039 0.035 0.039 0.036 0.039 260,000 9,390 0.0361 0.039 0.035 0.039 0.036 0.039 260,000 0.0361 8.33%
2024-02-27 0 0.036 0.036 0.038 - - 0 0 - 0.036 0.036 0.038 - - 0 - 0.00%
2024-02-26 0 0.036 0.034 0.039 0.034 0.034 200,000 6,800 0.0340 0.036 0.034 0.039 0.034 0.034 200,000 0.0340 -5.26%
2024-02-23 0 0.038 0.033 0.041 0.030 0.043 4,924,000 181,018 0.0368 0.038 0.033 0.041 0.030 0.043 4,924,000 0.0368 -2.56%
2024-02-22 0 0.039 0.033 0.039 0.033 0.039 542,000 20,024 0.0369 0.039 0.033 0.039 0.033 0.039 542,000 0.0369 8.33%
2024-02-21 0 0.036 0.035 0.037 0.036 0.037 20,000 730 0.0365 0.036 0.035 0.037 0.036 0.037 20,000 0.0365 2.86%
2024-02-20 0 0.035 0.035 0.036 0.034 0.035 291,600 10,112 0.0347 0.035 0.035 0.036 0.034 0.035 291,600 0.0347 -5.41%
2024-02-19 0 0.037 0.033 0.036 0.033 0.037 30,000 1,030 0.0343 0.037 0.033 0.036 0.033 0.037 30,000 0.0343 8.82%
2024-02-16 0 0.034 0.033 0.034 0.035 0.035 60,000 2,100 0.0350 0.034 0.033 0.034 0.035 0.035 60,000 0.0350 0.00%
2024-02-15 0 0.034 0.033 0.035 0.031 0.034 520,000 16,730 0.0322 0.034 0.033 0.035 0.031 0.034 520,000 0.0322 -2.86%
2024-02-14 0 0.035 0.033 0.037 0.033 0.040 870,000 29,340 0.0337 0.035 0.033 0.037 0.033 0.040 870,000 0.0337 0.00%
2024-02-09 0 0.035 0.035 0.041 0.035 0.037 20,000 720 0.0360 0.035 0.035 0.041 0.035 0.037 20,000 0.0360 -14.63%
2024-02-08 0 0.041 0.035 0.041 0.041 0.041 10,000 410 0.0410 0.041 0.035 0.041 0.041 0.041 10,000 0.0410 10.81%
2024-02-07 0 0.037 0.037 0.043 0.037 0.045 100,000 3,990 0.0399 0.037 0.037 0.043 0.037 0.045 100,000 0.0399 -2.63%
2024-02-06 0 0.038 0.034 0.038 0.033 0.041 280,000 9,940 0.0355 0.038 0.034 0.038 0.033 0.041 280,000 0.0355 -7.32%
2024-02-05 0 0.041 0.035 0.041 0.038 0.043 610,000 24,340 0.0399 0.041 0.035 0.041 0.038 0.043 610,000 0.0399 -10.87%
2024-02-02 0 0.046 0.042 0.046 0.041 0.046 130,000 5,410 0.0416 0.046 0.042 0.046 0.041 0.046 130,000 0.0416 0.00%
2024-02-01 0 0.046 0.045 0.046 0.047 0.047 20,000 940 0.0470 0.046 0.045 0.046 0.047 0.047 20,000 0.0470 -6.12%
2024-01-31 0 0.049 0.045 0.049 0.047 0.063 410,000 19,520 0.0476 0.049 0.045 0.049 0.047 0.063 410,000 0.0476 4.26%
2024-01-30 0 0.047 0.044 0.047 - - 0 0 - 0.047 0.044 0.047 - - 0 - -2.08%
2024-01-29 0 0.048 0.045 0.049 0.043 0.050 1,580,800 69,752 0.0441 0.048 0.045 0.049 0.043 0.050 1,580,800 0.0441 -11.11%
2024-01-26 0 0.054 0.042 0.053 0.038 0.054 1,880,000 86,970 0.0463 0.054 0.042 0.053 0.038 0.054 1,880,000 0.0463 42.11%
2024-01-25 0 0.038 0.038 0.044 0.038 0.043 80,000 3,190 0.0399 0.038 0.038 0.044 0.038 0.043 80,000 0.0399 -2.56%
2024-01-24 0 0.039 0.039 0.043 0.035 0.043 2,690,000 112,320 0.0418 0.039 0.039 0.043 0.035 0.043 2,690,000 0.0418 -9.30%
2024-01-23 0 0.043 0.034 0.044 0.037 0.043 310,000 11,580 0.0374 0.043 0.034 0.044 0.037 0.043 310,000 0.0374 16.22%
2024-01-22 0 0.037 0.034 0.037 0.037 0.037 370,000 13,690 0.0370 0.037 0.034 0.037 0.037 0.037 370,000 0.0370 -2.63%
2024-01-19 0 0.038 0.032 0.038 0.036 0.038 20,000 740 0.0370 0.038 0.032 0.038 0.036 0.038 20,000 0.0370 5.56%
2024-01-18 0 0.036 0.032 0.036 0.032 0.036 900,000 31,520 0.0350 0.036 0.032 0.036 0.032 0.036 900,000 0.0350 5.88%
2024-01-17 0 0.034 0.032 0.034 0.032 0.036 1,070,000 36,210 0.0338 0.034 0.032 0.034 0.032 0.036 1,070,000 0.0338 -10.53%
2024-01-16 0 0.038 0.036 0.038 0.036 0.038 70,000 2,580 0.0369 0.038 0.036 0.038 0.036 0.038 70,000 0.0369 -2.56%
2024-01-15 0 0.039 0.037 0.039 - - 1,600 52 0.0325 0.039 0.037 0.039 - - 1,600 0.0325 -2.50%
2024-01-12 0 0.040 0.038 0.040 0.038 0.042 710,000 27,250 0.0384 0.040 0.038 0.040 0.038 0.042 710,000 0.0384 0.00%
2024-01-11 0 0.040 0.038 0.040 0.040 0.043 950,000 38,090 0.0401 0.040 0.038 0.040 0.040 0.043 950,000 0.0401 0.00%
2024-01-10 0 0.040 0.040 0.041 0.040 0.040 120,000 4,800 0.0400 0.040 0.040 0.041 0.040 0.040 120,000 0.0400 -4.76%
2024-01-09 0 0.042 0.040 0.042 0.040 0.043 1,432,400 58,678 0.0410 0.042 0.040 0.042 0.040 0.043 1,432,400 0.0410 -2.33%
2024-01-08 0 0.043 0.041 0.043 0.038 0.044 5,674,400 225,177 0.0397 0.043 0.041 0.043 0.038 0.044 5,674,400 0.0397 -6.52%
2024-01-05 0 0.046 0.042 0.044 0.040 0.050 4,220,000 182,700 0.0433 0.046 0.042 0.044 0.040 0.050 4,220,000 0.0433 -8.00%
2024-01-04 0 0.050 0.046 0.048 0.036 0.055 9,670,000 472,700 0.0489 0.050 0.046 0.048 0.036 0.055 9,670,000 0.0489 16.28%
2024-01-03 0 0.043 0.037 0.043 - - 0 0 - 0.043 0.037 0.043 - - 0 - 0.00%
2024-01-02 0 0.043 0.038 0.044 0.044 0.045 60,000 2,660 0.0443 0.043 0.038 0.044 0.044 0.045 60,000 0.0443 4.88%
2023-12-29 0 0.041 0.037 0.041 0.036 0.041 1,500,000 57,500 0.0383 0.041 0.037 0.041 0.036 0.041 1,500,000 0.0383 -6.82%
2023-12-28 0 0.044 0.037 0.044 0.036 0.045 2,760,000 117,180 0.0425 0.044 0.037 0.044 0.036 0.045 2,760,000 0.0425 7.32%
2023-12-27 0 0.041 0.038 0.041 0.041 0.044 430,000 17,770 0.0413 0.041 0.038 0.041 0.041 0.044 430,000 0.0413 -8.89%
2023-12-22 0 0.045 0.041 0.045 0.040 0.049 380,000 15,770 0.0415 0.045 0.041 0.045 0.040 0.049 380,000 0.0415 2.27%
2023-12-21 0 0.044 0.041 0.044 0.041 0.050 80,000 3,480 0.0435 0.044 0.041 0.044 0.041 0.050 80,000 0.0435 -2.22%
2023-12-20 0 0.045 0.041 0.045 0.035 0.070 2,658,000 109,100 0.0410 0.045 0.041 0.045 0.035 0.070 2,658,000 0.0410 25.00%
2023-12-19 0 0.036 0.035 0.036 0.035 0.036 200,000 7,020 0.0351 0.036 0.035 0.036 0.035 0.036 200,000 0.0351 -2.70%
2023-12-18 0 0.037 0.035 0.037 0.036 0.037 210,000 7,570 0.0360 0.037 0.035 0.037 0.036 0.037 210,000 0.0360 0.00%
2023-12-15 0 0.037 0.035 0.037 0.035 0.037 1,124,747 39,370 0.0350 0.037 0.035 0.037 0.035 0.037 1,124,747 0.0350 0.00%
2023-12-14 0 0.037 0.035 0.037 0.036 0.037 171,200 6,188 0.0361 0.037 0.035 0.037 0.036 0.037 171,200 0.0361 -2.63%
2023-12-13 0 0.038 0.036 0.038 0.036 0.039 320,000 11,650 0.0364 0.038 0.036 0.038 0.036 0.039 320,000 0.0364 -2.56%
2023-12-12 0 0.039 0.036 0.039 - - 0 0 - 0.039 0.036 0.039 - - 0 - 0.00%
2023-12-11 0 0.039 0.036 0.039 0.036 0.039 120,000 4,620 0.0385 0.039 0.036 0.039 0.036 0.039 120,000 0.0385 0.00%
2023-12-08 0 0.039 0.036 0.039 0.036 0.039 260,000 9,570 0.0368 0.039 0.036 0.039 0.036 0.039 260,000 0.0368 -4.88%
2023-12-07 0 0.041 0.038 0.042 0.037 0.041 220,000 8,520 0.0387 0.041 0.038 0.042 0.037 0.041 220,000 0.0387 10.81%
2023-12-06 0 0.037 0.037 0.041 0.037 0.041 318,800 12,057 0.0378 0.037 0.037 0.041 0.037 0.041 318,800 0.0378 -9.76%
2023-12-05 0 0.041 0.037 0.041 0.037 0.041 90,000 3,490 0.0388 0.041 0.037 0.041 0.037 0.041 90,000 0.0388 0.00%
2023-12-04 0 0.041 0.037 0.041 - - 0 0 - 0.041 0.037 0.041 - - 0 - 0.00%
2023-12-01 0 0.041 0.037 0.041 - - 1,056,000 43,296 0.0410 0.041 0.037 0.041 - - 1,056,000 0.0410 0.00%
2023-11-30 0 0.041 0.037 0.041 0.036 0.041 220,000 8,140 0.0370 0.041 0.037 0.041 0.036 0.041 220,000 0.0370 0.00%
2023-11-29 0 0.041 0.037 0.041 0.038 0.041 590,000 23,050 0.0391 0.041 0.037 0.041 0.038 0.041 590,000 0.0391 7.89%
2023-11-28 0 0.038 0.035 0.038 - - 4,000 108 0.0270 0.038 0.035 0.038 - - 4,000 0.0270 -2.56%
2023-11-27 0 0.039 0.036 0.039 0.036 0.039 220,000 7,950 0.0361 0.039 0.036 0.039 0.036 0.039 220,000 0.0361 -2.50%
2023-11-24 0 0.040 0.036 0.040 - - 0 0 - 0.040 0.036 0.040 - - 0 - 0.00%
2023-11-23 0 0.040 0.036 0.040 0.036 0.040 150,000 5,480 0.0365 0.040 0.036 0.040 0.036 0.040 150,000 0.0365 0.00%
2023-11-22 0 0.040 0.036 0.040 - - 0 0 - 0.040 0.036 0.040 - - 0 - 0.00%
2023-11-21 0 0.040 0.036 0.040 0.037 0.040 130,000 4,840 0.0372 0.040 0.036 0.040 0.037 0.040 130,000 0.0372 2.56%
2023-11-20 0 0.039 0.037 0.039 0.036 0.040 900,000 33,100 0.0368 0.039 0.037 0.039 0.036 0.040 900,000 0.0368 2.63%
2023-11-17 0 0.038 0.037 0.038 0.035 0.038 810,000 29,220 0.0361 0.038 0.037 0.038 0.035 0.038 810,000 0.0361 -5.00%
2023-11-16 0 0.040 0.036 0.040 - - 0 0 - 0.040 0.036 0.040 - - 0 - 0.00%
2023-11-15 0 0.040 0.036 0.040 0.036 0.040 140,000 5,300 0.0379 0.040 0.036 0.040 0.036 0.040 140,000 0.0379 0.00%
2023-11-14 0 0.040 0.038 0.040 0.037 0.040 40,000 1,570 0.0393 0.040 0.038 0.040 0.037 0.040 40,000 0.0393 8.11%
2023-11-13 0 0.037 0.037 0.040 0.035 0.040 2,410,000 88,140 0.0366 0.037 0.037 0.040 0.035 0.040 2,410,000 0.0366 -9.76%
2023-11-10 0 0.041 0.039 0.041 0.037 0.047 1,502,000 60,104 0.0400 0.041 0.039 0.041 0.037 0.047 1,502,000 0.0400 -8.89%
2023-11-09 0 0.045 0.043 0.045 0.043 0.049 320,000 14,640 0.0458 0.045 0.043 0.045 0.043 0.049 320,000 0.0458 -4.26%
2023-11-08 0 0.047 0.045 0.047 0.044 0.049 520,000 23,960 0.0461 0.047 0.045 0.047 0.044 0.049 520,000 0.0461 0.00%
2023-11-07 0 0.047 0.045 0.047 0.041 0.047 1,190,000 53,593 0.0450 0.047 0.045 0.047 0.041 0.047 1,190,000 0.0450 9.30%
2023-11-06 0 0.043 0.041 0.043 0.040 0.044 200,000 8,410 0.0421 0.043 0.041 0.043 0.040 0.044 200,000 0.0421 -2.27%
2023-11-03 0 0.044 0.040 0.044 0.039 0.044 1,294,000 54,382 0.0420 0.044 0.040 0.044 0.039 0.044 1,294,000 0.0420 0.00%
2023-11-02 0 0.044 0.040 0.044 0.039 0.044 7,632,000 305,648 0.0400 0.044 0.040 0.044 0.039 0.044 7,632,000 0.0400 0.00%
2023-11-01 0 0.044 0.039 0.044 0.037 0.046 950,000 38,040 0.0400 0.044 0.039 0.044 0.037 0.046 950,000 0.0400 10.00%
2023-10-31 0 0.040 0.039 0.040 0.040 0.044 1,280,800 51,722 0.0404 0.040 0.039 0.040 0.040 0.044 1,280,800 0.0404 -4.76%
2023-10-30 0 0.042 0.040 0.042 0.042 0.045 296,000 12,496 0.0422 0.042 0.040 0.042 0.042 0.045 296,000 0.0422 -4.55%
2023-10-27 0 0.044 0.043 0.044 0.040 0.051 1,750,000 73,030 0.0417 0.044 0.043 0.044 0.040 0.051 1,750,000 0.0417 -4.35%
2023-10-26 0 0.046 0.043 0.046 0.043 0.046 660,400 29,065 0.0440 0.046 0.043 0.046 0.043 0.046 660,400 0.0440 0.00%
2023-10-25 0 0.046 0.042 0.046 0.042 0.048 15,210,000 639,550 0.0420 0.046 0.042 0.046 0.042 0.048 15,210,000 0.0420 9.52%
2023-10-24 0 0.042 0.042 0.043 0.040 0.050 1,570,000 66,100 0.0421 0.042 0.042 0.043 0.040 0.050 1,570,000 0.0421 -10.64%
2023-10-20 0 0.047 0.043 0.048 0.047 0.054 200,000 9,640 0.0482 0.047 0.043 0.048 0.047 0.054 200,000 0.0482 -2.08%
2023-10-19 0 0.048 0.048 0.050 0.048 0.055 190,000 9,510 0.0501 0.048 0.048 0.050 0.048 0.055 190,000 0.0501 -7.69%
2023-10-18 0 0.052 0.048 0.052 0.048 0.055 80,000 4,070 0.0509 0.052 0.048 0.052 0.048 0.055 80,000 0.0509 0.00%
2023-10-17 0 0.052 0.049 0.052 0.048 0.056 70,000 3,520 0.0503 0.052 0.049 0.052 0.048 0.056 70,000 0.0503 4.00%
2023-10-16 0 0.050 0.047 0.055 0.047 0.059 704,000 34,256 0.0487 0.050 0.047 0.055 0.047 0.059 704,000 0.0487 -3.85%
2023-10-13 0 0.052 0.047 0.052 0.047 0.054 260,000 12,951 0.0498 0.052 0.047 0.052 0.047 0.054 260,000 0.0498 -1.89%
2023-10-12 0 0.053 0.045 0.053 0.046 0.053 305,600 15,212 0.0498 0.053 0.045 0.053 0.046 0.053 305,600 0.0498 1.92%
2023-10-11 0 0.052 0.045 0.052 0.045 0.054 3,770,000 174,290 0.0462 0.052 0.045 0.052 0.045 0.054 3,770,000 0.0462 6.12%
2023-10-10 0 0.049 0.047 0.048 0.046 0.058 800,000 39,250 0.0491 0.049 0.047 0.048 0.046 0.058 800,000 0.0491 -3.92%
2023-10-09 0 0.051 0.045 0.052 - - 0 0 - 0.051 0.045 0.052 - - 0 - 0.00%
2023-10-06 0 0.051 0.047 0.051 0.045 0.051 642,000 31,044 0.0484 0.051 0.047 0.051 0.045 0.051 642,000 0.0484 4.08%
2023-10-05 0 0.049 0.046 0.049 0.045 0.052 1,784,000 82,946 0.0465 0.049 0.046 0.049 0.045 0.052 1,784,000 0.0465 -2.00%
2023-10-04 0 0.050 0.047 0.050 0.047 0.050 330,000 16,250 0.0492 0.050 0.047 0.050 0.047 0.050 330,000 0.0492 -7.41%
2023-10-03 0 0.054 0.049 0.054 0.049 0.056 610,000 31,540 0.0517 0.054 0.049 0.054 0.049 0.056 610,000 0.0517 3.85%
2023-09-29 0 0.052 0.049 0.052 0.050 0.054 240,000 12,470 0.0520 0.052 0.049 0.052 0.050 0.054 240,000 0.0520 0.00%
2023-09-28 0 0.052 0.050 0.052 0.049 0.058 1,560,000 79,970 0.0513 0.052 0.050 0.052 0.049 0.058 1,560,000 0.0513 -8.77%
2023-09-27 0 0.057 0.054 0.057 0.053 0.061 271,600 15,468 0.0570 0.057 0.054 0.057 0.053 0.061 271,600 0.0570 7.55%
2023-09-26 0 0.053 0.053 0.058 0.053 0.059 140,000 7,590 0.0542 0.053 0.053 0.058 0.053 0.059 140,000 0.0542 -8.62%
2023-09-25 0 0.058 0.052 0.058 - - 0 0 - 0.058 0.052 0.058 - - 0 - -1.69%
2023-09-22 0 0.059 0.052 0.059 0.053 0.060 2,400,000 131,200 0.0547 0.059 0.052 0.059 0.053 0.060 2,400,000 0.0547 1.72%
2023-09-21 0 0.058 0.052 0.058 0.052 0.059 584,400 33,205 0.0568 0.058 0.052 0.058 0.052 0.059 584,400 0.0568 1.75%
2023-09-20 0 0.057 0.052 0.057 0.055 0.057 7,960,000 437,820 0.0550 0.057 0.052 0.057 0.055 0.057 7,960,000 0.0550 0.00%
2023-09-19 0 0.057 0.051 0.057 0.051 0.057 28,550,000 1,590,730 0.0557 0.057 0.051 0.057 0.051 0.057 28,550,000 0.0557 1.79%
2023-09-18 0 0.056 0.050 0.056 0.049 0.058 400,000 21,070 0.0527 0.056 0.050 0.056 0.049 0.058 400,000 0.0527 1.82%
2023-09-15 0 0.055 0.050 0.055 0.050 0.055 290,000 15,220 0.0525 0.055 0.050 0.055 0.050 0.055 290,000 0.0525 -5.17%
2023-09-14 0 0.058 0.050 0.058 0.049 0.059 320,000 17,830 0.0557 0.058 0.050 0.058 0.049 0.059 320,000 0.0557 9.43%
2023-09-13 0 0.053 0.049 0.053 0.047 0.055 280,000 14,330 0.0512 0.053 0.049 0.053 0.047 0.055 280,000 0.0512 3.92%
2023-09-12 0 0.051 0.047 0.051 0.047 0.052 120,000 5,830 0.0486 0.051 0.047 0.051 0.047 0.052 120,000 0.0486 -5.56%
2023-09-11 0 0.054 0.050 0.054 - - 0 0 - 0.054 0.050 0.054 - - 0 - -1.82%
2023-09-07 0 0.055 0.050 0.055 0.049 0.059 848,000 43,776 0.0516 0.055 0.050 0.055 0.049 0.059 848,000 0.0516 -1.79%
2023-09-06 0 0.056 0.050 0.057 - - 0 0 - 0.056 0.050 0.057 - - 0 - -1.75%
2023-09-05 0 0.057 0.049 0.057 0.047 0.058 670,000 33,582 0.0501 0.057 0.049 0.057 0.047 0.058 670,000 0.0501 1.79%
2023-09-04 0 0.056 0.049 0.056 0.047 0.059 530,800 26,755 0.0504 0.056 0.049 0.056 0.047 0.059 530,800 0.0504 12.00%
2023-08-31 0 0.050 0.047 0.049 0.048 0.052 1,260,000 62,660 0.0497 0.050 0.047 0.049 0.048 0.052 1,260,000 0.0497 -9.09%
2023-08-30 0 0.055 0.051 0.055 0.055 0.055 10,000 550 0.0550 0.055 0.051 0.055 0.055 0.055 10,000 0.0550 1.85%
2023-08-29 0 0.054 0.051 0.054 0.051 0.056 160,000 8,510 0.0532 0.054 0.051 0.054 0.051 0.056 160,000 0.0532 -3.57%
2023-08-28 0 0.056 0.051 0.056 0.050 0.056 720,000 37,110 0.0515 0.056 0.051 0.056 0.050 0.056 720,000 0.0515 3.70%
2023-08-25 0 0.054 0.051 0.054 0.051 0.054 260,000 13,680 0.0526 0.054 0.051 0.054 0.051 0.054 260,000 0.0526 0.00%
2023-08-24 0 0.054 0.051 0.054 0.050 0.055 930,000 49,410 0.0531 0.054 0.051 0.054 0.050 0.055 930,000 0.0531 -1.82%
2023-08-23 0 0.055 0.050 0.055 0.055 0.055 100,000 5,500 0.0550 0.055 0.050 0.055 0.055 0.055 100,000 0.0550 0.00%
2023-08-22 0 0.055 0.052 0.055 0.052 0.058 634,400 34,451 0.0543 0.055 0.052 0.055 0.052 0.058 634,400 0.0543 -8.33%
2023-08-21 0 0.060 0.054 0.060 0.053 0.062 30,650,000 1,783,550 0.0582 0.060 0.054 0.060 0.053 0.062 30,650,000 0.0582 3.45%
2023-08-18 0 0.058 0.054 0.058 0.055 0.059 480,000 28,080 0.0585 0.058 0.054 0.058 0.055 0.059 480,000 0.0585 -3.33%
2023-08-17 0 0.060 0.056 0.060 0.055 0.065 21,470,000 1,217,950 0.0567 0.060 0.056 0.060 0.055 0.065 21,470,000 0.0567 -1.64%
2023-08-16 0 0.061 0.053 0.061 0.052 0.065 11,120,000 593,250 0.0533 0.061 0.053 0.061 0.052 0.065 11,120,000 0.0533 3.39%
2023-08-15 0 0.059 0.052 0.059 0.056 0.059 2,040,000 116,110 0.0569 0.059 0.052 0.059 0.056 0.059 2,040,000 0.0569 9.26%
2023-08-14 0 0.054 0.051 0.054 - - 0 0 - 0.054 0.051 0.054 - - 0 - -1.82%
2023-08-11 0 0.055 0.050 0.055 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2023-08-10 0 0.055 0.051 0.055 0.050 0.055 2,060,000 104,680 0.0508 0.055 0.051 0.055 0.050 0.055 2,060,000 0.0508 3.77%
2023-08-09 0 0.053 0.051 0.053 0.050 0.058 3,750,000 193,470 0.0516 0.053 0.051 0.053 0.050 0.058 3,750,000 0.0516 -3.64%
2023-08-08 0 0.055 0.055 0.056 0.052 0.064 1,680,000 93,610 0.0557 0.055 0.055 0.056 0.052 0.064 1,680,000 0.0557 -8.33%
2023-08-07 0 0.060 0.058 0.061 0.057 0.060 234,000 13,490 0.0576 0.060 0.058 0.061 0.057 0.060 234,000 0.0576 -6.25%
2023-08-04 0 0.064 0.057 0.064 0.055 0.064 1,570,000 89,050 0.0567 0.064 0.057 0.064 0.055 0.064 1,570,000 0.0567 6.67%
2023-08-03 0 0.060 0.056 0.061 - - 0 0 - 0.060 0.056 0.061 - - 0 - 0.00%
2023-08-02 0 0.060 0.058 0.060 0.056 0.064 20,850,000 1,169,370 0.0561 0.060 0.058 0.060 0.056 0.064 20,850,000 0.0561 1.69%
2023-08-01 0 0.059 0.056 0.059 0.055 0.059 1,350,000 76,230 0.0565 0.059 0.056 0.059 0.055 0.059 1,350,000 0.0565 0.00%
2023-07-31 0 0.059 0.056 0.059 0.055 0.064 8,584,000 517,458 0.0603 0.059 0.056 0.059 0.055 0.064 8,584,000 0.0603 -14.49%
2023-07-28 0 0.069 0.064 0.069 0.064 0.069 230,000 15,550 0.0676 0.069 0.064 0.069 0.064 0.069 230,000 0.0676 -1.43%
2023-07-27 0 0.070 0.065 0.069 0.063 0.070 24,310,000 1,539,730 0.0633 0.070 0.065 0.069 0.063 0.070 24,310,000 0.0633 1.45%
2023-07-26 0 0.069 0.062 0.069 0.063 0.070 5,474,000 372,758 0.0681 0.069 0.062 0.069 0.063 0.070 5,474,000 0.0681 -1.43%
2023-07-25 0 0.070 0.062 0.070 0.056 0.070 1,866,400 119,934 0.0643 0.070 0.062 0.070 0.056 0.070 1,866,400 0.0643 25.00%
2023-07-24 0 0.056 0.052 0.056 0.052 0.066 16,144,000 1,005,880 0.0623 0.056 0.052 0.056 0.052 0.066 16,144,000 0.0623 -13.85%
2023-07-21 0 0.065 0.062 0.065 0.061 0.070 923,200 58,692 0.0636 0.065 0.062 0.065 0.061 0.070 923,200 0.0636 -4.41%
2023-07-20 0 0.068 0.067 0.068 0.063 0.069 866,000 57,968 0.0669 0.068 0.067 0.068 0.063 0.069 866,000 0.0669 -1.45%
2023-07-19 0 0.069 0.065 0.069 0.063 0.071 8,590,000 583,780 0.0680 0.069 0.065 0.069 0.063 0.071 8,590,000 0.0680 2.99%
2023-07-18 0 0.067 0.060 0.067 0.062 0.072 4,150,000 277,920 0.0670 0.067 0.060 0.067 0.062 0.072 4,150,000 0.0670 3.08%
2023-07-14 0 0.065 0.063 0.065 0.063 0.075 432,000 30,172 0.0698 0.065 0.063 0.065 0.063 0.075 432,000 0.0698 -7.14%
2023-07-13 0 0.070 0.068 0.070 0.069 0.081 23,602,400 1,771,086 0.0750 0.070 0.068 0.070 0.069 0.081 23,602,400 0.0750 -6.67%
2023-07-12 0 0.075 0.067 0.075 0.067 0.080 30,402,000 2,082,404 0.0685 0.075 0.067 0.075 0.067 0.080 30,402,000 0.0685 -1.32%
2023-07-11 0 0.076 0.073 0.076 0.066 0.085 34,190,000 2,657,410 0.0777 0.076 0.073 0.076 0.066 0.085 34,190,000 0.0777 5.56%
2023-07-10 0 0.072 0.068 0.072 0.067 0.078 130,000 9,520 0.0732 0.072 0.068 0.072 0.067 0.078 130,000 0.0732 2.86%
2023-07-07 0 0.070 0.069 0.072 0.066 0.073 8,610,000 587,490 0.0682 0.070 0.069 0.072 0.066 0.073 8,610,000 0.0682 1.45%
2023-07-06 0 0.069 0.062 0.069 0.064 0.069 9,860,000 650,970 0.0660 0.069 0.062 0.069 0.064 0.069 9,860,000 0.0660 1.47%
2023-07-05 0 0.068 0.061 0.068 0.063 0.069 210,000 14,080 0.0670 0.068 0.061 0.068 0.063 0.069 210,000 0.0670 1.49%
2023-07-04 0 0.067 0.065 0.067 0.065 0.068 15,230,000 1,016,950 0.0668 0.067 0.065 0.067 0.065 0.068 15,230,000 0.0668 -1.47%
2023-07-03 0 0.068 0.061 0.068 0.063 0.068 470,000 31,870 0.0678 0.068 0.061 0.068 0.063 0.068 470,000 0.0678 0.00%
2023-06-30 0 0.068 0.063 0.068 0.063 0.068 140,000 9,450 0.0675 0.068 0.063 0.068 0.063 0.068 140,000 0.0675 0.00%
2023-06-29 0 0.068 0.063 0.068 0.062 0.068 230,000 15,400 0.0670 0.068 0.063 0.068 0.062 0.068 230,000 0.0670 4.62%
2023-06-28 0 0.065 0.062 0.065 0.064 0.068 82,800 5,366 0.0648 0.065 0.062 0.065 0.064 0.068 82,800 0.0648 0.00%
2023-06-27 0 0.065 0.062 0.065 0.061 0.067 478,000 30,974 0.0648 0.065 0.062 0.065 0.061 0.067 478,000 0.0648 1.56%
2023-06-26 0 0.064 0.062 0.064 0.061 0.068 1,130,000 69,790 0.0618 0.064 0.062 0.064 0.061 0.068 1,130,000 0.0618 0.00%
2023-06-23 0 0.064 0.061 0.064 0.061 0.068 170,000 10,770 0.0634 0.064 0.061 0.064 0.061 0.068 170,000 0.0634 0.00%
2023-06-21 0 0.064 0.062 0.064 0.061 0.068 18,030,000 1,144,820 0.0635 0.064 0.062 0.064 0.061 0.068 18,030,000 0.0635 -1.54%
2023-06-20 0 0.065 0.064 0.065 0.059 0.068 29,240,000 1,890,810 0.0647 0.065 0.064 0.065 0.059 0.068 29,240,000 0.0647 6.56%
2023-06-19 0 0.061 0.060 0.061 0.053 0.068 13,400,000 812,530 0.0606 0.061 0.060 0.061 0.053 0.068 13,400,000 0.0606 1.67%
2023-06-16 0 0.060 0.055 0.060 0.055 0.061 8,370,000 497,600 0.0595 0.060 0.055 0.060 0.055 0.061 8,370,000 0.0595 -3.23%
2023-06-15 0 0.062 0.060 0.062 0.064 0.066 20,000 1,300 0.0650 0.062 0.060 0.062 0.064 0.066 20,000 0.0650 3.33%
2023-06-14 0 0.060 0.055 0.060 0.050 0.063 1,562,000 89,332 0.0572 0.060 0.055 0.060 0.050 0.063 1,562,000 0.0572 13.21%
2023-06-13 0 0.053 0.049 0.053 0.049 0.053 956,000 47,264 0.0494 0.053 0.049 0.053 0.049 0.053 956,000 0.0494 0.00%
2023-06-12 0 0.053 0.049 0.053 0.049 0.053 160,000 8,270 0.0517 0.053 0.049 0.053 0.049 0.053 160,000 0.0517 1.92%
2023-06-09 0 0.052 0.050 0.052 0.049 0.052 11,250,000 566,750 0.0504 0.052 0.050 0.052 0.049 0.052 11,250,000 0.0504 0.00%
2023-06-08 0 0.052 0.051 0.052 0.048 0.052 9,520,000 469,480 0.0493 0.052 0.051 0.052 0.048 0.052 9,520,000 0.0493 1.96%
2023-06-07 0 0.051 0.048 0.051 0.048 0.052 510,000 25,380 0.0498 0.051 0.048 0.051 0.048 0.052 510,000 0.0498 -1.92%
2023-06-06 0 0.052 0.050 0.052 0.048 0.052 18,300,000 933,130 0.0510 0.052 0.050 0.052 0.048 0.052 18,300,000 0.0510 1.96%
2023-06-05 0 0.051 0.047 0.051 0.047 0.051 240,000 12,200 0.0508 0.051 0.047 0.051 0.047 0.051 240,000 0.0508 0.00%
2023-06-02 0 0.051 0.048 0.051 0.048 0.051 160,000 7,710 0.0482 0.051 0.048 0.051 0.048 0.051 160,000 0.0482 0.00%
2023-06-01 0 0.051 0.048 0.051 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2023-05-31 0 0.051 0.048 0.051 - - 4,000 160 0.0400 0.051 0.048 0.051 - - 4,000 0.0400 0.00%
2023-05-30 0 0.051 0.049 0.051 0.048 0.051 70,000 3,440 0.0491 0.051 0.049 0.051 0.048 0.051 70,000 0.0491 0.00%
2023-05-29 0 0.051 0.048 0.051 0.048 0.052 10,370,000 528,350 0.0509 0.051 0.048 0.051 0.048 0.052 10,370,000 0.0509 0.00%
2023-05-25 0 0.051 0.048 0.051 0.047 0.051 634,400 31,543 0.0497 0.051 0.048 0.051 0.047 0.051 634,400 0.0497 -1.92%
2023-05-24 0 0.052 0.051 0.052 0.051 0.053 670,000 35,190 0.0525 0.052 0.051 0.052 0.051 0.053 670,000 0.0525 0.00%
2023-05-23 0 0.052 0.051 0.053 - - 0 0 - 0.052 0.051 0.053 - - 0 - 0.00%
2023-05-22 0 0.052 0.051 0.052 0.052 0.054 590,000 31,270 0.0530 0.052 0.051 0.052 0.052 0.054 590,000 0.0530 0.00%
2023-05-19 0 0.052 0.051 0.052 0.051 0.052 560,000 28,770 0.0514 0.052 0.051 0.052 0.051 0.052 560,000 0.0514 -1.89%
2023-05-18 0 0.053 0.051 0.053 0.051 0.053 6,300,000 327,590 0.0520 0.053 0.051 0.053 0.051 0.053 6,300,000 0.0520 1.92%
2023-05-17 0 0.052 0.051 0.052 0.051 0.052 170,000 8,790 0.0517 0.052 0.051 0.052 0.051 0.052 170,000 0.0517 -1.89%
2023-05-16 0 0.053 0.052 0.053 0.051 0.053 3,030,000 160,090 0.0528 0.053 0.052 0.053 0.051 0.053 3,030,000 0.0528 0.00%
2023-05-15 0 0.053 0.052 0.053 0.052 0.053 693,800 36,076 0.0520 0.053 0.052 0.053 0.052 0.053 693,800 0.0520 -3.64%
2023-05-12 0 0.055 0.052 0.055 0.052 0.055 1,060,000 57,150 0.0539 0.055 0.052 0.055 0.052 0.055 1,060,000 0.0539 1.85%
2023-05-11 0 0.054 0.052 0.054 0.052 0.054 1,170,000 62,060 0.0530 0.054 0.052 0.054 0.052 0.054 1,170,000 0.0530 0.00%
2023-05-10 0 0.054 0.053 0.054 0.052 0.054 4,320,000 229,710 0.0532 0.054 0.053 0.054 0.052 0.054 4,320,000 0.0532 -3.57%
2023-05-09 0 0.056 0.055 0.056 0.053 0.062 4,871,600 266,117 0.0546 0.056 0.055 0.056 0.053 0.062 4,871,600 0.0546 -6.67%
2023-05-08 0 0.060 0.058 0.060 0.058 0.067 11,673,600 745,008 0.0638 0.060 0.058 0.060 0.058 0.067 11,673,600 0.0638 -1.64%
2023-05-05 0 0.061 0.058 0.061 0.058 0.061 70,000 4,190 0.0599 0.061 0.058 0.061 0.058 0.061 70,000 0.0599 -1.61%
2023-05-04 0 0.062 0.058 0.062 0.058 0.062 90,000 5,400 0.0600 0.062 0.058 0.062 0.058 0.062 90,000 0.0600 -1.59%
2023-05-03 0 0.063 0.058 0.063 0.058 0.064 510,000 29,930 0.0587 0.063 0.058 0.063 0.058 0.064 510,000 0.0587 -1.56%
2023-05-02 0 0.064 0.057 0.064 0.057 0.064 40,000 2,380 0.0595 0.064 0.057 0.064 0.057 0.064 40,000 0.0595 6.67%
2023-04-28 0 0.060 0.059 0.060 0.058 0.068 3,366,400 200,672 0.0596 0.060 0.059 0.060 0.058 0.068 3,366,400 0.0596 -9.09%
2023-04-27 0 0.066 0.062 0.066 0.062 0.066 50,000 3,260 0.0652 0.066 0.062 0.066 0.062 0.066 50,000 0.0652 0.00%
2023-04-26 0 0.066 0.061 0.066 0.061 0.067 100,000 6,640 0.0664 0.066 0.061 0.066 0.061 0.067 100,000 0.0664 -2.94%
2023-04-25 0 0.068 0.064 0.068 0.064 0.068 270,000 18,120 0.0671 0.068 0.064 0.068 0.064 0.068 270,000 0.0671 0.00%
2023-04-24 0 0.068 0.064 0.069 0.064 0.068 406,800 26,261 0.0646 0.068 0.064 0.069 0.064 0.068 406,800 0.0646 1.49%
2023-04-21 0 0.067 0.061 0.067 0.060 0.069 696,400 45,338 0.0651 0.067 0.061 0.067 0.060 0.069 696,400 0.0651 8.06%
2023-04-20 0 0.062 0.060 0.062 0.060 0.064 1,372,000 83,910 0.0612 0.062 0.060 0.062 0.060 0.064 1,372,000 0.0612 -4.62%
2023-04-19 0 0.065 0.063 0.065 0.063 0.067 3,850,000 249,010 0.0647 0.065 0.063 0.065 0.063 0.067 3,850,000 0.0647 -4.41%
2023-04-18 0 0.068 0.067 0.068 0.068 0.075 1,334,000 91,444 0.0685 0.068 0.067 0.068 0.068 0.075 1,334,000 0.0685 -5.56%
2023-04-17 0 0.072 0.068 0.072 0.068 0.077 1,713,200 119,797 0.0699 0.072 0.068 0.072 0.068 0.077 1,713,200 0.0699 0.00%
2023-04-14 0 0.072 0.068 0.072 0.069 0.075 1,825,200 128,498 0.0704 0.072 0.068 0.072 0.069 0.075 1,825,200 0.0704 -1.37%
2023-04-13 0 0.073 0.071 0.073 0.070 0.075 16,950,000 1,240,080 0.0732 0.073 0.071 0.073 0.070 0.075 16,950,000 0.0732 0.00%
2023-04-12 0 0.073 0.070 0.073 0.070 0.076 1,750,000 124,930 0.0714 0.073 0.070 0.073 0.070 0.076 1,750,000 0.0714 -1.35%
2023-04-11 0 0.074 0.072 0.074 0.073 0.076 1,240,000 90,960 0.0734 0.074 0.072 0.074 0.073 0.076 1,240,000 0.0734 -3.90%
2023-04-06 0 0.077 0.075 0.077 0.073 0.077 9,310,000 701,560 0.0754 0.077 0.075 0.077 0.073 0.077 9,310,000 0.0754 2.67%
2023-04-04 0 0.075 0.073 0.075 0.074 0.085 1,686,000 127,716 0.0758 0.075 0.073 0.075 0.074 0.085 1,686,000 0.0758 -2.60%
2023-04-03 0 0.077 0.074 0.075 0.075 0.085 310,000 23,840 0.0769 0.077 0.074 0.075 0.075 0.085 310,000 0.0769 -2.53%
2023-03-31 0 0.079 0.075 0.079 0.078 0.079 50,000 3,910 0.0782 0.079 0.075 0.079 0.078 0.079 50,000 0.0782 2.60%
2023-03-30 0 0.077 0.076 0.077 0.076 0.077 360,000 27,670 0.0769 0.077 0.076 0.077 0.076 0.077 360,000 0.0769 -1.28%
2023-03-29 0 0.078 0.075 0.078 0.074 0.078 18,310,000 1,409,800 0.0770 0.078 0.075 0.078 0.074 0.078 18,310,000 0.0770 -1.27%
2023-03-28 0 0.079 0.073 0.079 0.072 0.080 30,000 2,310 0.0770 0.079 0.073 0.079 0.072 0.080 30,000 0.0770 6.76%
2023-03-27 0 0.074 0.072 0.074 0.074 0.077 340,000 25,600 0.0753 0.074 0.072 0.074 0.074 0.077 340,000 0.0753 -7.50%
2023-03-24 0 0.080 0.076 0.080 0.076 0.085 80,000 6,210 0.0776 0.080 0.076 0.080 0.076 0.085 80,000 0.0776 2.56%
2023-03-23 0 0.078 0.076 0.078 0.076 0.080 60,000 4,620 0.0770 0.078 0.076 0.078 0.076 0.080 60,000 0.0770 -2.50%
2023-03-22 0 0.080 0.076 0.080 0.075 0.082 40,000 3,170 0.0793 0.080 0.076 0.080 0.075 0.082 40,000 0.0793 1.27%
2023-03-21 0 0.079 0.075 0.079 0.075 0.080 200,000 15,210 0.0761 0.079 0.075 0.079 0.075 0.080 200,000 0.0761 5.33%
2023-03-20 0 0.075 0.074 0.075 0.073 0.075 1,577,200 118,137 0.0749 0.075 0.074 0.075 0.073 0.075 1,577,200 0.0749 -3.85%
2023-03-17 0 0.078 0.075 0.078 0.075 0.080 166,000 12,610 0.0760 0.078 0.075 0.078 0.075 0.080 166,000 0.0760 -1.27%
2023-03-16 0 0.079 0.075 0.080 0.076 0.082 1,290,000 101,260 0.0785 0.079 0.075 0.080 0.076 0.082 1,290,000 0.0785 -2.47%
2023-03-15 0 0.081 0.077 0.081 0.076 0.082 350,000 27,590 0.0788 0.081 0.077 0.081 0.076 0.082 350,000 0.0788 1.25%
2023-03-14 0 0.080 0.077 0.080 0.077 0.083 130,000 10,130 0.0779 0.080 0.077 0.080 0.077 0.083 130,000 0.0779 5.26%
2023-03-13 0 0.076 0.075 0.076 0.076 0.081 774,400 60,204 0.0777 0.076 0.075 0.076 0.076 0.081 774,400 0.0777 -3.80%
2023-03-10 0 0.079 0.076 0.079 0.076 0.079 450,000 34,630 0.0770 0.079 0.076 0.079 0.076 0.079 450,000 0.0770 -1.25%
2023-03-09 0 0.080 0.078 0.080 0.077 0.080 900,400 71,148 0.0790 0.080 0.078 0.080 0.077 0.080 900,400 0.0790 0.00%
2023-03-08 0 0.080 0.076 0.080 0.078 0.080 110,000 8,680 0.0789 0.080 0.076 0.080 0.078 0.080 110,000 0.0789 0.00%
2023-03-07 0 0.080 0.078 0.080 0.077 0.084 2,950,000 231,440 0.0785 0.080 0.078 0.080 0.077 0.084 2,950,000 0.0785 -2.44%
2023-03-06 0 0.082 0.079 0.082 0.081 0.086 2,770,000 230,230 0.0831 0.082 0.079 0.082 0.081 0.086 2,770,000 0.0831 -2.38%
2023-03-03 0 0.084 0.080 0.084 0.078 0.085 712,000 56,744 0.0797 0.084 0.080 0.084 0.078 0.085 712,000 0.0797 0.00%
2023-03-02 0 0.084 0.078 0.084 0.078 0.085 50,000 4,120 0.0824 0.084 0.078 0.084 0.078 0.085 50,000 0.0824 5.00%
2023-03-01 0 0.080 0.076 0.080 0.076 0.080 80,000 6,360 0.0795 0.080 0.076 0.080 0.076 0.080 80,000 0.0795 1.27%
2023-02-28 0 0.079 0.078 0.079 0.077 0.079 6,626,000 516,878 0.0780 0.079 0.078 0.079 0.077 0.079 6,626,000 0.0780 0.00%
2023-02-27 0 0.079 0.078 0.079 0.078 0.080 484,000 38,150 0.0788 0.079 0.078 0.079 0.078 0.080 484,000 0.0788 -1.25%
2023-02-24 0 0.080 0.078 0.080 0.080 0.087 1,170,000 95,280 0.0814 0.080 0.078 0.080 0.080 0.087 1,170,000 0.0814 -3.61%
2023-02-23 0 0.083 0.081 0.083 0.084 0.084 500,000 42,000 0.0840 0.083 0.081 0.083 0.084 0.084 500,000 0.0840 -2.35%
2023-02-22 0 0.085 0.081 0.085 0.081 0.085 40,000 3,350 0.0838 0.085 0.081 0.085 0.081 0.085 40,000 0.0838 1.19%
2023-02-21 0 0.084 0.081 0.086 0.081 0.084 320,000 26,040 0.0814 0.084 0.081 0.086 0.081 0.084 320,000 0.0814 0.00%
2023-02-20 0 0.084 0.081 0.084 0.081 0.084 180,000 14,670 0.0815 0.084 0.081 0.084 0.081 0.084 180,000 0.0815 0.00%
2023-02-17 0 0.084 0.083 0.084 0.081 0.084 13,000,000 1,078,990 0.0830 0.084 0.083 0.084 0.081 0.084 13,000,000 0.0830 0.00%
2023-02-16 0 0.084 0.080 0.084 0.080 0.085 546,400 43,960 0.0805 0.084 0.080 0.084 0.080 0.085 546,400 0.0805 2.44%
2023-02-15 0 0.082 0.082 0.084 0.081 0.084 154,053 12,582 0.0817 0.082 0.082 0.084 0.081 0.084 154,053 0.0817 -3.53%
2023-02-14 0 0.085 0.081 0.085 0.085 0.085 10,000 850 0.0850 0.085 0.081 0.085 0.085 0.085 10,000 0.0850 0.00%
2023-02-13 0 0.085 0.083 0.085 0.083 0.088 70,000 6,000 0.0857 0.085 0.083 0.085 0.083 0.088 70,000 0.0857 -3.41%
2023-02-10 0 0.088 0.086 0.088 0.083 0.089 5,160,000 450,670 0.0873 0.088 0.086 0.088 0.083 0.089 5,160,000 0.0873 0.00%
2023-02-09 0 0.088 0.084 0.089 0.084 0.092 18,790,000 1,638,770 0.0872 0.088 0.084 0.089 0.084 0.092 18,790,000 0.0872 6.02%
2023-02-08 0 0.083 0.081 0.083 0.081 0.084 550,000 45,700 0.0831 0.083 0.081 0.083 0.081 0.084 550,000 0.0831 -2.35%
2023-02-07 0 0.085 0.083 0.085 0.082 0.086 40,000 3,360 0.0840 0.085 0.083 0.085 0.082 0.086 40,000 0.0840 -5.56%
2023-02-06 0 0.090 0.085 0.090 0.090 0.090 10,000 900 0.0900 0.090 0.085 0.090 0.090 0.090 10,000 0.0900 -1.10%
2023-02-03 0 0.091 0.085 0.091 0.083 0.094 14,380,000 1,210,200 0.0842 0.091 0.085 0.091 0.083 0.094 14,380,000 0.0842 8.33%
2023-02-02 0 0.084 0.082 0.085 0.075 0.086 1,544,000 124,530 0.0807 0.084 0.082 0.085 0.075 0.086 1,544,000 0.0807 -5.62%
2023-02-01 0 0.089 0.085 0.089 - - 0 0 - 0.089 0.085 0.089 - - 0 - 0.00%
2023-01-31 0 0.089 0.086 0.090 0.085 0.090 30,000 2,640 0.0880 0.089 0.086 0.090 0.085 0.090 30,000 0.0880 -5.32%
2023-01-30 0 0.094 0.083 0.092 0.082 0.095 7,402,000 697,964 0.0943 0.094 0.083 0.092 0.082 0.095 7,402,000 0.0943 8.05%
2023-01-27 0 0.087 0.083 0.089 0.083 0.087 20,000 1,700 0.0850 0.087 0.083 0.089 0.083 0.087 20,000 0.0850 -2.25%
2023-01-26 0 0.089 0.087 0.089 0.083 0.089 80,000 6,830 0.0854 0.089 0.087 0.089 0.083 0.089 80,000 0.0854 0.00%
2023-01-20 0 0.089 0.083 0.089 0.082 0.089 65,600 5,404 0.0824 0.089 0.083 0.089 0.082 0.089 65,600 0.0824 2.30%
2023-01-19 0 0.087 0.082 0.087 0.087 0.087 180,000 15,660 0.0870 0.087 0.082 0.087 0.087 0.087 180,000 0.0870 -2.25%
2023-01-18 0 0.089 0.085 0.089 0.085 0.089 70,000 5,990 0.0856 0.089 0.085 0.089 0.085 0.089 70,000 0.0856 4.71%
2023-01-17 0 0.085 0.085 0.086 0.085 0.087 540,000 46,570 0.0862 0.085 0.085 0.086 0.085 0.087 540,000 0.0862 -4.49%
2023-01-16 0 0.089 0.086 0.089 0.089 0.089 10,000 890 0.0890 0.089 0.086 0.089 0.089 0.089 10,000 0.0890 0.00%
2023-01-13 0 0.089 0.087 0.089 0.087 0.089 12,630,000 1,113,210 0.0881 0.089 0.087 0.089 0.087 0.089 12,630,000 0.0881 0.00%
2023-01-12 0 0.089 0.088 0.090 0.086 0.091 2,152,000 193,086 0.0897 0.089 0.088 0.090 0.086 0.091 2,152,000 0.0897 1.14%
2023-01-11 0 0.088 0.088 0.090 0.086 0.097 36,810,000 3,386,040 0.0920 0.088 0.088 0.090 0.086 0.097 36,810,000 0.0920 -1.12%
2023-01-10 0 0.089 0.087 0.089 0.089 0.101 1,760,000 174,690 0.0993 0.089 0.087 0.089 0.089 0.101 1,760,000 0.0993 -1.11%
2023-01-09 0 0.090 0.089 0.090 0.085 0.098 20,190,000 1,962,400 0.0972 0.090 0.089 0.090 0.085 0.098 20,190,000 0.0972 1.12%
2023-01-06 0 0.089 0.083 0.089 0.077 0.089 33,010,000 2,863,570 0.0867 0.089 0.083 0.089 0.077 0.089 33,010,000 0.0867 9.88%
2023-01-05 0 0.081 0.076 0.081 0.074 0.082 1,680,000 132,270 0.0787 0.081 0.076 0.081 0.074 0.082 1,680,000 0.0787 2.53%
2023-01-04 0 0.079 0.076 0.079 0.073 0.082 3,620,000 293,690 0.0811 0.079 0.076 0.079 0.073 0.082 3,620,000 0.0811 5.33%
2023-01-03 0 0.075 0.073 0.076 0.073 0.078 670,000 50,400 0.0752 0.075 0.073 0.076 0.073 0.078 670,000 0.0752 2.74%
2022-12-30 0 0.073 0.073 0.076 0.072 0.083 4,320,000 328,910 0.0761 0.073 0.073 0.076 0.072 0.083 4,320,000 0.0761 -12.05%
2022-12-29 0 0.083 0.080 0.083 0.080 0.085 2,420,000 198,710 0.0821 0.083 0.080 0.083 0.080 0.085 2,420,000 0.0821 -2.35%
2022-12-28 0 0.085 0.085 0.086 0.083 0.085 120,000 10,090 0.0841 0.085 0.085 0.086 0.083 0.085 120,000 0.0841 -5.56%
2022-12-23 0 0.090 0.086 0.090 0.086 0.090 1,420,000 126,250 0.0889 0.090 0.086 0.090 0.086 0.090 1,420,000 0.0889 0.00%
2022-12-22 0 0.090 0.088 0.090 0.086 0.091 7,670,000 672,700 0.0877 0.090 0.088 0.090 0.086 0.091 7,670,000 0.0877 -5.26%
2022-12-21 0 0.095 0.090 0.095 0.088 0.108 18,630,000 1,790,170 0.0961 0.095 0.090 0.095 0.088 0.108 18,630,000 0.0961 4.40%
2022-12-20 0 0.091 0.087 0.091 0.086 0.093 2,450,000 227,190 0.0927 0.091 0.087 0.091 0.086 0.093 2,450,000 0.0927 2.25%
2022-12-19 0 0.089 0.084 0.089 0.084 0.089 170,000 14,460 0.0851 0.089 0.084 0.089 0.084 0.089 170,000 0.0851 1.14%
2022-12-16 0 0.088 0.085 0.088 0.084 0.097 3,390,000 293,770 0.0867 0.088 0.085 0.088 0.084 0.097 3,390,000 0.0867 -7.37%
2022-12-15 0 0.095 0.089 0.096 0.088 0.102 1,080,000 98,050 0.0908 0.095 0.089 0.096 0.088 0.102 1,080,000 0.0908 -5.94%
2022-12-14 0 0.101 0.096 0.101 0.092 0.118 25,965,600 2,638,282 0.1016 0.101 0.096 0.101 0.092 0.118 25,965,600 0.1016 12.22%
2022-12-13 0 0.090 0.089 0.090 0.083 0.091 15,490,000 1,363,030 0.0880 0.090 0.089 0.090 0.083 0.091 15,490,000 0.0880 4.65%
2022-12-12 0 0.086 0.084 0.086 0.087 0.087 57,200 4,926 0.0861 0.086 0.084 0.086 0.087 0.087 57,200 0.0861 -2.27%
2022-12-09 0 0.088 0.084 0.088 0.083 0.089 186,000 15,620 0.0840 0.088 0.084 0.088 0.083 0.089 186,000 0.0840 -1.12%
2022-12-08 0 0.089 0.088 0.089 0.087 0.089 4,190,000 366,500 0.0875 0.089 0.088 0.089 0.087 0.089 4,190,000 0.0875 1.14%
2022-12-07 0 0.088 0.085 0.088 0.083 0.088 168,800 14,136 0.0837 0.088 0.085 0.088 0.083 0.088 168,800 0.0837 -1.12%
2022-12-06 0 0.089 0.088 0.089 0.082 0.089 4,020,000 354,040 0.0881 0.089 0.088 0.089 0.082 0.089 4,020,000 0.0881 4.71%
2022-12-05 0 0.085 0.083 0.086 0.083 0.086 660,000 56,030 0.0849 0.085 0.083 0.086 0.083 0.086 660,000 0.0849 -3.41%
2022-12-02 0 0.088 0.082 0.088 0.082 0.088 1,320,000 108,470 0.0822 0.088 0.082 0.088 0.082 0.088 1,320,000 0.0822 -1.12%
2022-12-01 0 0.089 0.080 0.089 0.080 0.089 2,090,000 170,760 0.0817 0.089 0.080 0.089 0.080 0.089 2,090,000 0.0817 8.54%
2022-11-30 0 0.082 0.081 0.082 0.082 0.098 1,240,000 108,440 0.0875 0.082 0.081 0.082 0.082 0.098 1,240,000 0.0875 1.23%
2022-11-29 0 0.081 0.081 0.082 0.081 0.086 830,000 70,550 0.0850 0.081 0.081 0.082 0.081 0.086 830,000 0.0850 -4.71%
2022-11-28 0 0.085 0.080 0.085 0.080 0.085 624,000 50,466 0.0809 0.085 0.080 0.085 0.080 0.085 624,000 0.0809 -3.41%
2022-11-25 0 0.088 0.082 0.088 0.080 0.088 250,000 20,790 0.0832 0.088 0.082 0.088 0.080 0.088 250,000 0.0832 0.00%
2022-11-24 0 0.088 0.083 0.088 0.087 0.088 860,000 75,230 0.0875 0.088 0.083 0.088 0.087 0.088 860,000 0.0875 0.00%
2022-11-23 0 0.088 0.083 0.088 0.082 0.088 40,000 3,420 0.0855 0.088 0.083 0.088 0.082 0.088 40,000 0.0855 0.00%
2022-11-22 0 0.088 0.082 0.088 0.082 0.088 200,000 16,640 0.0832 0.088 0.082 0.088 0.082 0.088 200,000 0.0832 0.00%
2022-11-21 0 0.088 0.082 0.088 0.088 0.088 20,000 1,760 0.0880 0.088 0.082 0.088 0.088 0.088 20,000 0.0880 0.00%
2022-11-18 0 0.088 0.083 0.089 - - 0 0 - 0.088 0.083 0.089 - - 0 - 0.00%
2022-11-17 0 0.088 0.083 0.089 - - 0 0 - 0.088 0.083 0.089 - - 0 - 0.00%
2022-11-16 0 0.088 0.088 0.089 0.084 0.086 250,000 21,440 0.0858 0.088 0.088 0.089 0.084 0.086 250,000 0.0858 0.00%
2022-11-15 0 0.088 0.088 0.092 0.088 0.092 1,370,400 123,774 0.0903 0.088 0.088 0.092 0.088 0.092 1,370,400 0.0903 0.00%
2022-11-14 0 0.088 0.085 0.089 0.088 0.089 234,000 20,582 0.0880 0.088 0.085 0.089 0.088 0.089 234,000 0.0880 -1.12%
2022-11-11 0 0.089 0.088 0.089 0.081 0.090 1,625,600 142,819 0.0879 0.089 0.088 0.089 0.081 0.090 1,625,600 0.0879 3.49%
2022-11-10 0 0.086 0.083 0.086 0.082 0.086 130,000 10,800 0.0831 0.086 0.083 0.086 0.082 0.086 130,000 0.0831 -1.15%
2022-11-09 0 0.087 0.083 0.088 0.082 0.091 340,000 28,610 0.0841 0.087 0.083 0.088 0.082 0.091 340,000 0.0841 0.00%
2022-11-08 0 0.087 0.084 0.087 0.082 0.087 660,000 55,670 0.0843 0.087 0.084 0.087 0.082 0.087 660,000 0.0843 1.16%
2022-11-07 0 0.086 0.082 0.086 0.081 0.087 240,000 19,690 0.0820 0.086 0.082 0.086 0.081 0.087 240,000 0.0820 -1.15%
2022-11-04 0 0.087 0.082 0.087 0.080 0.090 1,700,000 141,490 0.0832 0.087 0.082 0.087 0.080 0.090 1,700,000 0.0832 -1.14%
2022-11-03 0 0.088 0.083 0.088 0.082 0.088 362,000 30,496 0.0842 0.088 0.083 0.088 0.082 0.088 362,000 0.0842 -2.22%
2022-11-02 0 0.090 0.087 0.090 0.087 0.090 36,600,000 3,221,150 0.0880 0.090 0.087 0.090 0.087 0.090 36,600,000 0.0880 4.65%
2022-11-01 0 0.086 0.082 0.086 0.080 0.086 1,185,200 97,486 0.0823 0.086 0.082 0.086 0.080 0.086 1,185,200 0.0823 -14.00%
2022-10-31 0 0.100 0.095 0.100 0.071 0.100 12,120,000 995,200 0.0821 0.100 0.095 0.100 0.071 0.100 12,120,000 0.0821 25.00%
2022-10-28 0 0.080 0.078 0.080 0.078 0.081 4,330,000 340,420 0.0786 0.080 0.078 0.080 0.078 0.081 4,330,000 0.0786 1.27%
2022-10-27 0 0.079 0.076 0.079 0.075 0.079 690,000 52,960 0.0768 0.079 0.076 0.079 0.075 0.079 690,000 0.0768 3.95%
2022-10-26 0 0.076 0.071 0.076 0.068 0.077 1,640,000 115,190 0.0702 0.076 0.071 0.076 0.068 0.077 1,640,000 0.0702 5.56%
2022-10-25 0 0.072 0.069 0.075 0.068 0.075 780,000 56,390 0.0723 0.072 0.069 0.075 0.068 0.075 780,000 0.0723 -8.86%
2022-10-24 0 0.079 0.076 0.080 0.074 0.080 1,750,000 133,300 0.0762 0.079 0.076 0.080 0.074 0.080 1,750,000 0.0762 -5.95%
2022-10-21 0 0.084 0.080 0.084 0.080 0.084 90,000 7,480 0.0831 0.084 0.080 0.084 0.080 0.084 90,000 0.0831 0.00%
2022-10-20 0 0.084 0.081 0.084 0.081 0.088 2,090,000 171,890 0.0822 0.084 0.081 0.084 0.081 0.088 2,090,000 0.0822 -3.45%
2022-10-19 0 0.087 0.082 0.087 0.082 0.088 1,720,000 147,380 0.0857 0.087 0.082 0.087 0.082 0.088 1,720,000 0.0857 -1.14%
2022-10-18 0 0.088 0.082 0.087 0.082 0.089 960,000 80,870 0.0842 0.088 0.082 0.087 0.082 0.089 960,000 0.0842 1.15%
2022-10-17 0 0.087 0.082 0.086 0.081 0.087 570,000 48,010 0.0842 0.087 0.082 0.086 0.081 0.087 570,000 0.0842 2.35%
2022-10-14 0 0.085 0.080 0.085 0.079 0.085 810,000 66,660 0.0823 0.085 0.080 0.085 0.079 0.085 810,000 0.0823 -1.16%
2022-10-13 0 0.086 0.080 0.088 0.079 0.086 1,018,400 81,365 0.0799 0.086 0.080 0.088 0.079 0.086 1,018,400 0.0799 7.50%
2022-10-12 0 0.080 0.080 0.084 0.080 0.092 880,000 71,610 0.0814 0.080 0.080 0.084 0.080 0.092 880,000 0.0814 0.00%
2022-10-11 0 0.080 0.080 0.084 0.080 0.088 725,600 59,864 0.0825 0.080 0.080 0.084 0.080 0.088 725,600 0.0825 -9.09%
2022-10-10 0 0.088 0.084 0.088 0.083 0.090 1,264,000 109,146 0.0863 0.088 0.084 0.088 0.083 0.090 1,264,000 0.0863 -2.22%
2022-10-07 0 0.090 0.085 0.090 0.084 0.094 70,000 6,140 0.0877 0.090 0.085 0.090 0.084 0.094 70,000 0.0877 2.27%
2022-10-06 0 0.088 0.084 0.089 0.089 0.097 190,000 17,510 0.0922 0.088 0.084 0.089 0.089 0.097 190,000 0.0922 -1.12%
2022-10-05 0 0.089 0.083 0.089 0.081 0.090 780,000 65,410 0.0839 0.089 0.083 0.089 0.081 0.090 780,000 0.0839 1.14%
2022-10-03 0 0.088 0.086 0.088 0.088 0.098 920,000 82,570 0.0898 0.088 0.086 0.088 0.088 0.098 920,000 0.0898 -7.37%
2022-09-30 0 0.095 0.095 0.100 0.072 0.098 7,360,000 642,890 0.0873 0.095 0.095 0.100 0.072 0.098 7,360,000 0.0873 17.28%
2022-09-29 0 0.081 0.077 0.081 0.077 0.082 3,960,000 308,910 0.0780 0.081 0.077 0.081 0.077 0.082 3,960,000 0.0780 5.19%
2022-09-28 0 0.077 0.077 0.078 0.077 0.085 1,720,000 134,540 0.0782 0.077 0.077 0.078 0.077 0.085 1,720,000 0.0782 -1.28%
2022-09-27 0 0.078 0.077 0.078 0.080 0.083 10,430,000 834,440 0.0800 0.078 0.077 0.078 0.080 0.083 10,430,000 0.0800 -7.14%
2022-09-26 0 0.084 0.080 0.084 0.077 0.084 990,000 78,040 0.0788 0.084 0.080 0.084 0.077 0.084 990,000 0.0788 1.20%
2022-09-23 0 0.083 0.080 0.083 0.077 0.092 8,740,000 731,350 0.0837 0.083 0.080 0.083 0.077 0.092 8,740,000 0.0837 0.00%
2022-09-22 0 0.083 0.080 0.083 0.077 0.090 5,428,000 447,004 0.0824 0.083 0.080 0.083 0.077 0.090 5,428,000 0.0824 -3.49%
2022-09-21 0 0.086 0.084 0.086 0.082 0.093 9,248,000 810,828 0.0877 0.086 0.084 0.086 0.082 0.093 9,248,000 0.0877 -7.53%
2022-09-20 0 0.093 0.093 0.095 0.091 0.116 50,240,000 5,165,900 0.1028 0.093 0.093 0.095 0.091 0.116 50,240,000 0.1028 4.49%
2022-09-19 0 0.089 0.089 0.090 0.077 0.090 14,332,400 1,193,571 0.0833 0.089 0.089 0.090 0.077 0.090 14,332,400 0.0833 12.66%
2022-09-16 0 0.079 0.078 0.082 0.075 0.080 14,200,000 1,130,680 0.0796 0.079 0.078 0.082 0.075 0.080 14,200,000 0.0796 1.28%
2022-09-15 0 0.078 0.072 0.078 0.066 0.079 11,240,000 785,440 0.0699 0.078 0.072 0.078 0.066 0.079 11,240,000 0.0699 14.71%
2022-09-14 0 0.068 0.066 0.068 0.064 0.074 4,950,000 333,320 0.0673 0.068 0.066 0.068 0.064 0.074 4,950,000 0.0673 -8.11%
2022-09-13 0 0.074 0.071 0.073 0.071 0.083 19,240,002 1,418,110 0.0737 0.074 0.071 0.073 0.071 0.083 19,240,002 0.0737 -9.76%
2022-09-09 0 0.082 0.082 0.084 0.075 0.130 94,760,000 9,498,635 0.1002 0.082 0.082 0.084 0.075 0.130 94,760,000 0.1002 -38.81%
2022-09-08 0 0.134 0.128 0.130 0.100 0.134 42,280,000 4,655,120 0.1101 0.134 0.128 0.130 0.100 0.134 42,280,000 0.1101 14.53%
2022-09-07 0 0.117 0.115 0.117 0.114 0.127 51,540,000 6,204,000 0.1204 0.117 0.115 0.117 0.114 0.127 51,540,000 0.1204 0.00%
2022-09-06 0 0.117 0.110 0.117 0.106 0.117 1,110,000 124,270 0.1120 0.117 0.110 0.117 0.106 0.117 1,110,000 0.1120 0.86%
2022-09-05 0 0.116 0.111 0.116 0.116 0.124 632,000 75,960 0.1202 0.116 0.111 0.116 0.116 0.124 632,000 0.1202 -8.66%
2022-09-02 0 0.127 0.120 0.127 0.103 0.155 5,111,200 742,610 0.1453 0.127 0.120 0.127 0.103 0.155 5,111,200 0.1453 1.60%
2022-09-01 0 0.125 0.116 0.125 0.125 0.125 60,000 7,500 0.1250 0.125 0.116 0.125 0.125 0.125 60,000 0.1250 -2.34%
2022-08-31 0 0.128 0.118 0.128 0.116 0.128 1,060,000 128,170 0.1209 0.128 0.118 0.128 0.116 0.128 1,060,000 0.1209 4.92%
2022-08-30 0 0.122 0.122 0.123 0.122 0.130 320,000 39,660 0.1239 0.122 0.122 0.123 0.122 0.130 320,000 0.1239 -2.40%
2022-08-29 0 0.125 0.121 0.130 0.118 0.125 260,000 31,300 0.1204 0.125 0.121 0.130 0.118 0.125 260,000 0.1204 0.00%
2022-08-26 0 0.125 0.125 0.130 0.125 0.133 1,146,400 147,594 0.1287 0.125 0.125 0.130 0.125 0.133 1,146,400 0.1287 -6.02%
2022-08-25 0 0.133 0.126 0.133 0.123 0.134 890,000 111,610 0.1254 0.133 0.126 0.133 0.123 0.134 890,000 0.1254 -0.75%
2022-08-24 0 0.134 0.125 0.134 0.112 0.134 2,231,200 271,293 0.1216 0.134 0.125 0.134 0.112 0.134 2,231,200 0.1216 0.00%
2022-08-23 0 0.134 0.122 0.134 0.120 0.134 1,130,000 140,740 0.1245 0.134 0.122 0.134 0.120 0.134 1,130,000 0.1245 -3.60%
2022-08-22 0 0.139 0.119 0.141 0.118 0.139 960,000 116,090 0.1209 0.139 0.119 0.141 0.118 0.139 960,000 0.1209 11.20%
2022-08-19 0 0.125 0.120 0.125 0.120 0.125 1,230,000 148,330 0.1206 0.125 0.120 0.125 0.120 0.125 1,230,000 0.1206 0.00%
2022-08-18 0 0.125 0.121 0.127 0.120 0.136 3,490,000 442,010 0.1267 0.125 0.121 0.127 0.120 0.136 3,490,000 0.1267 -12.59%
2022-08-17 0 0.143 0.142 0.148 0.140 0.147 410,000 58,610 0.1430 0.143 0.142 0.148 0.140 0.147 410,000 0.1430 -1.38%
2022-08-16 0 0.145 0.145 0.148 0.145 0.160 1,440,400 219,475 0.1524 0.145 0.145 0.148 0.145 0.160 1,440,400 0.1524 -3.33%
2022-08-15 0 0.150 0.145 0.150 0.150 0.150 200,000 30,000 0.1500 0.150 0.145 0.150 0.150 0.150 200,000 0.1500 2.74%
2022-08-12 0 0.146 0.145 0.148 0.144 0.148 4,660,000 672,770 0.1444 0.146 0.145 0.148 0.144 0.148 4,660,000 0.1444 -5.81%
2022-08-11 0 0.155 0.147 0.155 0.147 0.157 2,570,000 383,360 0.1492 0.155 0.147 0.155 0.147 0.157 2,570,000 0.1492 3.33%
2022-08-10 0 0.150 0.149 0.153 0.146 0.152 1,447,200 216,528 0.1496 0.150 0.149 0.153 0.146 0.152 1,447,200 0.1496 -1.96%
2022-08-09 0 0.153 0.146 0.153 0.143 0.156 3,264,000 484,970 0.1486 0.153 0.146 0.153 0.143 0.156 3,264,000 0.1486 4.79%
2022-08-08 0 0.146 0.143 0.146 0.140 0.147 1,510,000 218,560 0.1447 0.146 0.143 0.146 0.140 0.147 1,510,000 0.1447 0.69%
2022-08-05 0 0.145 0.145 0.148 0.143 0.149 1,680,003 243,690 0.1451 0.145 0.145 0.148 0.143 0.149 1,680,003 0.1451 -2.68%
2022-08-04 0 0.149 0.148 0.149 0.144 0.159 7,770,000 1,151,540 0.1482 0.149 0.148 0.149 0.144 0.159 7,770,000 0.1482 -2.61%
2022-08-03 0 0.153 0.153 0.156 0.150 0.157 2,400,000 365,760 0.1524 0.153 0.153 0.156 0.150 0.157 2,400,000 0.1524 -2.55%
2022-08-02 0 0.157 0.155 0.157 0.146 0.168 12,116,400 1,933,865 0.1596 0.157 0.155 0.157 0.146 0.168 12,116,400 0.1596 4.67%
2022-08-01 0 0.150 0.150 0.151 0.144 0.179 56,170,000 8,755,260 0.1559 0.150 0.150 0.151 0.144 0.179 56,170,000 0.1559 -16.67%
2022-07-29 0 0.180 0.178 0.181 0.172 0.238 37,290,000 7,258,790 0.1947 0.180 0.178 0.181 0.172 0.238 37,290,000 0.1947 -23.73%
2022-07-28 0 0.236 0.236 0.240 0.236 0.395 48,524,000 12,781,332 0.2634 0.236 0.236 0.240 0.236 0.395 48,524,000 0.2634 -41.73%
2022-07-27 0 0.405 0.400 0.405 0.380 0.475 76,310,400 34,042,390 0.4461 0.405 0.400 0.405 0.380 0.475 76,310,400 0.4461 -10.00%
2022-07-26 0 0.450 0.450 0.465 0.450 0.485 21,777,800 10,171,098 0.4670 0.450 0.450 0.465 0.450 0.485 21,777,800 0.4670 -5.26%
2022-07-25 0 0.475 0.475 0.480 0.435 0.485 41,985,630 18,886,572 0.4498 0.475 0.475 0.480 0.435 0.485 41,985,630 0.4498 4.40%
2022-07-22 0 0.455 0.440 0.455 0.425 0.465 57,930,000 25,904,440 0.4472 0.455 0.440 0.455 0.425 0.465 57,930,000 0.4472 1.11%
2022-07-21 0 0.450 0.435 0.450 0.410 0.460 65,903,215 29,430,324 0.4466 0.450 0.435 0.450 0.410 0.460 65,903,215 0.4466 7.14%
2022-07-20 0 0.420 0.415 0.425 0.420 0.465 13,173,600 5,711,624 0.4336 0.420 0.415 0.425 0.420 0.465 13,173,600 0.4336 -4.55%
2022-07-19 0 0.440 0.440 0.445 0.375 0.465 37,036,815 15,177,235 0.4098 0.440 0.440 0.445 0.375 0.465 37,036,815 0.4098 15.79%
2022-07-18 0 0.380 0.375 0.380 0.355 0.380 25,226,000 9,321,633 0.3695 0.380 0.375 0.380 0.355 0.380 25,226,000 0.3695 1.33%
2022-07-15 0 0.375 0.370 0.375 0.370 0.410 24,754,000 9,835,730 0.3973 0.375 0.370 0.375 0.370 0.410 24,754,000 0.3973 -6.25%
2022-07-14 0 0.400 0.390 0.400 0.380 0.410 23,464,015 9,326,811 0.3975 0.400 0.390 0.400 0.380 0.410 23,464,015 0.3975 1.27%
2022-07-13 0 0.395 0.390 0.395 0.360 0.420 25,795,200 9,934,044 0.3851 0.395 0.390 0.395 0.360 0.420 25,795,200 0.3851 8.22%
2022-07-12 0 0.365 0.365 0.385 0.360 0.400 24,993,600 9,356,400 0.3744 0.365 0.365 0.385 0.360 0.400 24,993,600 0.3744 -5.19%
2022-07-11 0 0.385 0.375 0.385 0.370 0.400 25,086,400 9,530,904 0.3799 0.385 0.375 0.385 0.370 0.400 25,086,400 0.3799 -3.75%
2022-07-08 0 0.400 0.385 0.400 0.370 0.410 25,759,200 10,199,434 0.3960 0.400 0.385 0.400 0.370 0.410 25,759,200 0.3960 3.90%
2022-07-07 0 0.385 0.375 0.380 0.325 0.400 33,338,800 11,619,737 0.3485 0.385 0.375 0.380 0.325 0.400 33,338,800 0.3485 13.24%
2022-07-06 0 0.340 0.330 0.340 0.310 0.340 29,606,959 9,739,606 0.3290 0.340 0.330 0.340 0.310 0.340 29,606,959 0.3290 6.25%
2022-07-05 0 0.320 0.315 0.320 0.315 0.340 29,150,400 9,390,177 0.3221 0.320 0.315 0.320 0.315 0.340 29,150,400 0.3221 -5.88%
2022-07-04 0 0.340 0.330 0.340 0.295 0.340 42,162,000 12,664,996 0.3004 0.340 0.330 0.340 0.295 0.340 42,162,000 0.3004 11.48%
2022-06-30 0 0.305 0.305 0.325 0.295 0.335 31,412,800 9,905,782 0.3153 0.305 0.305 0.325 0.295 0.335 31,412,800 0.3153 0.00%
2022-06-29 0 0.305 0.305 0.315 0.300 0.320 33,253,600 10,328,670 0.3106 0.305 0.305 0.315 0.300 0.320 33,253,600 0.3106 -1.61%
2022-06-28 0 0.310 0.300 0.315 0.275 0.310 34,310,400 9,844,102 0.2869 0.310 0.300 0.315 0.275 0.310 34,310,400 0.2869 6.90%
2022-06-27 0 0.290 0.280 0.290 0.270 0.290 35,720,000 10,010,672 0.2803 0.290 0.280 0.290 0.270 0.290 35,720,000 0.2803 7.41%
2022-06-24 0 0.270 0.270 0.275 0.255 0.275 6,950,000 1,815,250 0.2612 0.270 0.270 0.275 0.255 0.275 6,950,000 0.2612 1.89%
2022-06-23 0 0.265 0.260 0.265 0.260 0.270 2,375,602 625,800 0.2634 0.265 0.260 0.265 0.260 0.270 2,375,602 0.2634 0.00%
2022-06-22 0 0.265 0.260 0.265 0.260 0.270 2,444,001 640,400 0.2620 0.265 0.260 0.265 0.260 0.270 2,444,001 0.2620 1.92%
2022-06-21 0 0.260 0.255 0.260 0.255 0.265 2,053,600 534,350 0.2602 0.260 0.255 0.260 0.255 0.265 2,053,600 0.2602 1.96%
2022-06-20 0 0.255 0.250 0.255 0.250 0.285 10,119,200 2,634,084 0.2603 0.255 0.250 0.255 0.250 0.285 10,119,200 0.2603 -5.56%
2022-06-17 0 0.270 0.265 0.270 0.265 0.280 2,220,000 602,358 0.2713 0.270 0.265 0.270 0.265 0.280 2,220,000 0.2713 -3.57%
2022-06-16 0 0.280 0.270 0.280 0.250 0.280 3,633,600 948,749 0.2611 0.280 0.270 0.280 0.250 0.280 3,633,600 0.2611 12.00%
2022-06-15 0 0.250 0.250 0.255 0.246 0.250 1,970,000 488,240 0.2478 0.250 0.250 0.255 0.246 0.250 1,970,000 0.2478 1.21%
2022-06-14 0 0.247 0.247 0.248 0.247 0.255 1,270,000 316,770 0.2494 0.247 0.247 0.248 0.247 0.255 1,270,000 0.2494 -1.20%
2022-06-13 0 0.250 0.250 0.255 0.245 0.250 1,970,800 488,652 0.2479 0.250 0.250 0.255 0.245 0.250 1,970,800 0.2479 1.21%
2022-06-10 0 0.247 0.246 0.249 0.247 0.255 1,810,000 450,160 0.2487 0.247 0.246 0.249 0.247 0.255 1,810,000 0.2487 -1.20%
2022-06-09 0 0.250 0.250 0.255 0.250 0.270 1,761,200 443,640 0.2519 0.250 0.250 0.255 0.250 0.270 1,761,200 0.2519 -5.66%
2022-06-08 0 0.265 0.260 0.270 0.255 0.265 1,074,000 277,410 0.2583 0.265 0.260 0.270 0.255 0.265 1,074,000 0.2583 3.92%
2022-06-07 0 0.255 0.250 0.255 0.250 0.265 4,190,000 1,061,400 0.2533 0.255 0.250 0.255 0.250 0.265 4,190,000 0.2533 -1.92%
2022-06-06 0 0.260 0.255 0.260 0.255 0.260 540,000 139,500 0.2583 0.260 0.255 0.260 0.255 0.260 540,000 0.2583 0.00%
2022-06-02 0 0.260 0.265 0.270 0.260 0.280 1,470,000 389,190 0.2648 0.260 0.265 0.270 0.260 0.280 1,470,000 0.2648 -5.45%
2022-06-01 0 0.275 0.270 0.280 0.270 0.300 1,271,600 355,090 0.2792 0.275 0.270 0.280 0.270 0.300 1,271,600 0.2792 -8.33%
2022-05-31 0 0.300 0.280 0.300 0.260 0.300 34,410,000 9,343,450 0.2715 0.300 0.280 0.300 0.260 0.300 34,410,000 0.2715 13.21%
2022-05-30 0 0.265 0.265 0.270 0.260 0.275 14,910,400 4,040,052 0.2710 0.265 0.265 0.270 0.260 0.275 14,910,400 0.2710 3.92%
2022-05-27 0 0.255 0.250 0.260 0.250 0.265 5,110,000 1,293,100 0.2531 0.255 0.250 0.260 0.250 0.265 5,110,000 0.2531 0.00%
2022-05-26 0 0.255 0.250 0.255 0.250 0.255 1,782,000 453,490 0.2545 0.255 0.250 0.255 0.250 0.255 1,782,000 0.2545 0.00%
2022-05-25 0 0.255 0.250 0.255 0.250 0.260 3,094,400 778,914 0.2517 0.255 0.250 0.255 0.250 0.260 3,094,400 0.2517 0.00%
2022-05-24 0 0.255 0.250 0.255 0.250 0.255 1,480,000 375,900 0.2540 0.255 0.250 0.255 0.250 0.255 1,480,000 0.2540 0.00%
2022-05-23 0 0.255 0.250 0.255 0.250 0.260 2,581,600 649,502 0.2516 0.255 0.250 0.255 0.250 0.260 2,581,600 0.2516 0.00%
2022-05-20 0 0.255 0.250 0.255 0.250 0.255 1,460,000 370,800 0.2540 0.255 0.250 0.255 0.250 0.255 1,460,000 0.2540 2.00%
2022-05-19 0 0.250 0.250 0.255 0.250 0.265 3,437,200 873,700 0.2542 0.250 0.250 0.255 0.250 0.265 3,437,200 0.2542 -1.96%
2022-05-18 0 0.255 0.250 0.260 0.250 0.265 3,897,200 988,856 0.2537 0.255 0.250 0.260 0.250 0.265 3,897,200 0.2537 0.00%
2022-05-17 0 0.255 0.250 0.255 0.250 0.285 4,920,000 1,280,104 0.2602 0.255 0.250 0.255 0.250 0.285 4,920,000 0.2602 -1.92%
2022-05-16 0 0.260 0.255 0.260 0.250 0.270 4,566,000 1,170,900 0.2564 0.260 0.255 0.260 0.250 0.270 4,566,000 0.2564 -1.89%
2022-05-13 0 0.265 0.255 0.265 0.255 0.270 1,856,400 483,426 0.2604 0.265 0.255 0.265 0.255 0.270 1,856,400 0.2604 0.00%
2022-05-12 0 0.265 0.260 0.265 0.265 0.285 2,375,600 651,820 0.2744 0.265 0.260 0.265 0.265 0.285 2,375,600 0.2744 -3.64%
2022-05-11 0 0.275 0.270 0.275 0.270 0.280 1,030,000 283,650 0.2754 0.275 0.270 0.275 0.270 0.280 1,030,000 0.2754 1.85%
2022-05-10 0 0.270 0.270 0.275 0.265 0.290 1,361,600 370,634 0.2722 0.270 0.270 0.275 0.265 0.290 1,361,600 0.2722 -3.57%
2022-05-06 0 0.280 0.275 0.285 0.280 0.295 1,862,000 525,810 0.2824 0.280 0.275 0.285 0.280 0.295 1,862,000 0.2824 -5.08%
2022-05-05 0 0.295 0.280 0.295 0.280 0.315 9,450,000 2,820,300 0.2984 0.295 0.280 0.295 0.280 0.315 9,450,000 0.2984 -6.35%
2022-05-04 0 0.315 0.310 0.320 0.310 0.330 1,336,800 420,358 0.3145 0.315 0.310 0.320 0.310 0.330 1,336,800 0.3145 -3.08%
2022-05-03 0 0.325 0.315 0.325 0.310 0.340 1,434,400 472,218 0.3292 0.325 0.315 0.325 0.310 0.340 1,434,400 0.3292 -7.14%
2022-04-29 0 0.350 0.335 0.350 0.250 0.350 8,926,000 2,617,352 0.2932 0.350 0.335 0.350 0.250 0.350 8,926,000 0.2932 37.25%
2022-04-28 0 0.255 0.250 0.255 0.245 0.255 7,920,000 1,961,770 0.2477 0.255 0.250 0.255 0.245 0.255 7,920,000 0.2477 2.00%
2022-04-27 0 0.250 0.249 0.250 0.246 0.255 2,570,000 639,300 0.2488 0.250 0.249 0.250 0.246 0.255 2,570,000 0.2488 -1.96%
2022-04-26 0 0.255 0.249 0.255 0.249 0.255 1,685,600 422,758 0.2508 0.255 0.249 0.255 0.249 0.255 1,685,600 0.2508 2.82%
2022-04-25 0 0.248 0.245 0.248 0.244 0.255 9,670,000 2,407,150 0.2489 0.248 0.245 0.248 0.244 0.255 9,670,000 0.2489 -0.80%
2022-04-22 0 0.250 0.249 0.250 0.248 0.255 1,920,000 479,930 0.2500 0.250 0.249 0.250 0.248 0.255 1,920,000 0.2500 0.00%
2022-04-21 0 0.250 0.248 0.255 0.249 0.265 2,980,000 754,180 0.2531 0.250 0.248 0.255 0.249 0.265 2,980,000 0.2531 -3.85%
2022-04-20 0 0.260 0.255 0.260 0.255 0.270 1,760,000 462,380 0.2627 0.260 0.255 0.260 0.255 0.270 1,760,000 0.2627 -1.89%
2022-04-19 0 0.265 0.255 0.265 0.255 0.265 2,250,000 586,950 0.2609 0.265 0.255 0.265 0.255 0.265 2,250,000 0.2609 1.92%
2022-04-14 0 0.260 0.250 0.260 0.255 0.265 2,504,000 648,042 0.2588 0.260 0.250 0.260 0.255 0.265 2,504,000 0.2588 -1.89%
2022-04-13 0 0.265 0.260 0.265 0.260 0.270 1,730,000 454,850 0.2629 0.265 0.260 0.265 0.260 0.270 1,730,000 0.2629 0.00%
2022-04-12 0 0.265 0.260 0.265 0.260 0.275 1,960,000 525,050 0.2679 0.265 0.260 0.265 0.260 0.275 1,960,000 0.2679 0.00%
2022-04-11 0 0.265 0.265 0.270 0.260 0.280 1,784,800 480,326 0.2691 0.265 0.265 0.270 0.260 0.280 1,784,800 0.2691 1.92%
2022-04-08 0 0.260 0.255 0.260 0.255 0.265 1,936,000 496,240 0.2563 0.260 0.255 0.260 0.255 0.265 1,936,000 0.2563 0.00%
2022-04-07 0 0.260 0.250 0.260 0.248 0.270 2,561,600 656,564 0.2563 0.260 0.250 0.260 0.248 0.270 2,561,600 0.2563 -3.70%
2022-04-06 0 0.270 0.265 0.270 0.265 0.275 1,560,000 418,650 0.2684 0.270 0.265 0.270 0.265 0.275 1,560,000 0.2684 -3.57%
2022-04-04 0 0.280 0.275 0.280 0.270 0.280 11,460,000 3,167,050 0.2764 0.280 0.275 0.280 0.270 0.280 11,460,000 0.2764 3.70%
2022-04-01 0 0.270 0.270 0.275 0.270 0.285 2,258,000 631,320 0.2796 0.270 0.270 0.275 0.270 0.285 2,258,000 0.2796 -5.26%
2022-03-31 0 0.285 0.280 0.285 0.280 0.290 1,450,000 410,400 0.2830 0.285 0.280 0.285 0.280 0.290 1,450,000 0.2830 0.00%
2022-03-30 0 0.285 0.280 0.285 0.275 0.290 2,208,800 623,038 0.2821 0.285 0.280 0.285 0.275 0.290 2,208,800 0.2821 1.79%
2022-03-29 0 0.280 0.275 0.280 0.270 0.295 3,369,600 938,086 0.2784 0.280 0.275 0.280 0.270 0.295 3,369,600 0.2784 -1.75%
2022-03-28 0 0.285 0.275 0.285 0.280 0.290 1,868,000 528,820 0.2831 0.285 0.275 0.285 0.280 0.290 1,868,000 0.2831 0.00%
2022-03-25 0 0.285 0.275 0.285 0.275 0.290 1,578,000 444,620 0.2818 0.285 0.275 0.285 0.275 0.290 1,578,000 0.2818 0.00%
2022-03-24 0 0.285 0.280 0.285 0.280 0.290 1,571,056 447,247 0.2847 0.285 0.280 0.285 0.280 0.290 1,571,056 0.2847 0.00%
2022-03-23 0 0.285 0.280 0.285 0.280 0.295 1,601,600 455,018 0.2841 0.285 0.280 0.285 0.280 0.295 1,601,600 0.2841 0.00%
2022-03-22 0 0.285 0.265 0.290 0.270 0.290 25,520,000 7,024,670 0.2753 0.285 0.265 0.290 0.270 0.290 25,520,000 0.2753 3.64%
2022-03-21 0 0.275 0.270 0.275 0.260 0.275 1,435,600 386,518 0.2692 0.275 0.270 0.275 0.260 0.275 1,435,600 0.2692 3.77%
2022-03-18 0 0.265 0.265 0.270 0.265 0.295 1,372,400 377,550 0.2751 0.265 0.265 0.270 0.265 0.295 1,372,400 0.2751 -1.85%
2022-03-17 0 0.270 0.265 0.270 0.260 0.285 1,894,400 519,108 0.2740 0.270 0.265 0.270 0.260 0.285 1,894,400 0.2740 1.89%
2022-03-16 0 0.265 0.255 0.265 0.240 0.295 3,800,400 983,257 0.2587 0.265 0.255 0.265 0.240 0.295 3,800,400 0.2587 7.72%
2022-03-15 0 0.246 0.242 0.246 0.242 0.249 3,333,200 816,538 0.2450 0.246 0.242 0.246 0.242 0.249 3,333,200 0.2450 0.82%
2022-03-14 0 0.244 0.243 0.247 0.244 0.255 2,012,000 496,248 0.2466 0.244 0.243 0.247 0.244 0.255 2,012,000 0.2466 -2.01%
2022-03-11 0 0.249 0.246 0.249 0.244 0.249 1,707,200 419,812 0.2459 0.249 0.246 0.249 0.244 0.249 1,707,200 0.2459 1.22%
2022-03-10 0 0.246 0.245 0.248 0.244 0.249 2,123,200 521,362 0.2456 0.246 0.245 0.248 0.244 0.249 2,123,200 0.2456 0.82%
2022-03-09 0 0.244 0.243 0.244 0.242 0.248 2,640,000 645,170 0.2444 0.244 0.243 0.244 0.242 0.248 2,640,000 0.2444 -0.81%
2022-03-08 0 0.246 0.243 0.246 0.244 0.249 3,328,000 820,780 0.2466 0.246 0.243 0.246 0.244 0.249 3,328,000 0.2466 -1.20%
2022-03-07 0 0.249 0.246 0.249 0.244 0.249 1,599,600 395,071 0.2470 0.249 0.246 0.249 0.244 0.249 1,599,600 0.2470 -0.40%
2022-03-04 0 0.250 0.248 0.255 0.248 0.255 1,226,000 306,230 0.2498 0.250 0.248 0.255 0.248 0.255 1,226,000 0.2498 -1.96%
2022-03-03 0 0.255 0.250 0.255 0.249 0.255 9,106,800 2,278,568 0.2502 0.255 0.250 0.255 0.249 0.255 9,106,800 0.2502 0.00%
2022-03-02 0 0.255 0.250 0.255 0.250 0.255 1,030,019 259,814 0.2522 0.255 0.250 0.255 0.250 0.255 1,030,019 0.2522 0.00%
2022-03-01 0 0.255 0.249 0.255 0.248 0.265 1,882,400 474,640 0.2521 0.255 0.249 0.255 0.248 0.265 1,882,400 0.2521 0.00%
2022-02-28 0 0.255 0.250 0.260 0.248 0.265 1,658,000 415,690 0.2507 0.255 0.250 0.260 0.248 0.265 1,658,000 0.2507 0.00%
2022-02-25 0 0.255 0.249 0.255 0.250 0.270 2,494,000 629,048 0.2522 0.255 0.249 0.255 0.250 0.270 2,494,000 0.2522 2.82%
2022-02-24 0 0.248 0.248 0.255 0.248 0.280 3,699,200 940,138 0.2541 0.248 0.248 0.255 0.248 0.280 3,699,200 0.2541 -8.15%
2022-02-23 0 0.270 0.265 0.270 0.250 0.280 1,947,600 508,488 0.2611 0.270 0.265 0.270 0.250 0.280 1,947,600 0.2611 3.85%
2022-02-22 0 0.260 0.260 0.275 0.260 0.330 14,333,200 4,143,568 0.2891 0.260 0.260 0.275 0.260 0.330 14,333,200 0.2891 6.56%
2022-02-21 0 0.244 0.244 0.250 0.243 0.250 5,730,000 1,405,310 0.2453 0.244 0.244 0.250 0.243 0.250 5,730,000 0.2453 1.24%
2022-02-18 0 0.241 0.240 0.250 0.241 0.241 14,000 3,294 0.2353 0.241 0.240 0.250 0.241 0.241 14,000 0.2353 -5.49%
2022-02-17 0 0.255 0.243 0.255 0.240 0.255 221,000 54,370 0.2460 0.255 0.243 0.255 0.240 0.255 221,000 0.2460 2.00%
2022-02-16 0 0.250 0.240 0.250 0.240 0.250 40,400 9,892 0.2449 0.250 0.240 0.250 0.240 0.250 40,400 0.2449 4.17%
2022-02-15 0 0.240 0.239 0.245 0.233 0.245 125,600 29,720 0.2366 0.240 0.239 0.245 0.233 0.245 125,600 0.2366 -2.04%
2022-02-14 0 0.245 0.239 0.250 0.245 0.250 470,000 115,290 0.2453 0.245 0.239 0.250 0.245 0.250 470,000 0.2453 -3.92%
2022-02-11 0 0.255 0.243 0.255 0.242 0.255 651,600 161,527 0.2479 0.255 0.243 0.255 0.242 0.255 651,600 0.2479 0.00%
2022-02-10 0 0.255 0.242 0.255 0.242 0.255 282,800 70,108 0.2479 0.255 0.242 0.255 0.242 0.255 282,800 0.2479 2.00%
2022-02-09 0 0.250 0.244 0.250 0.238 0.250 2,820,000 690,560 0.2449 0.250 0.244 0.250 0.238 0.250 2,820,000 0.2449 0.00%
2022-02-08 0 0.250 0.239 0.250 0.250 0.255 960,800 240,095 0.2499 0.250 0.239 0.250 0.250 0.255 960,800 0.2499 0.00%
2022-02-07 0 0.250 0.238 0.255 0.245 0.250 976,800 242,574 0.2483 0.250 0.238 0.255 0.245 0.250 976,800 0.2483 2.88%
2022-02-04 0 0.243 0.226 0.243 0.238 0.244 361,200 86,987 0.2408 0.243 0.226 0.243 0.238 0.244 361,200 0.2408 2.10%
2022-01-31 0 0.238 0.225 0.238 - - 0 0 - 0.238 0.225 0.238 - - 0 - -0.42%
2022-01-28 0 0.239 0.227 0.238 0.239 0.240 330,000 79,190 0.2400 0.239 0.227 0.238 0.239 0.240 330,000 0.2400 -2.05%
2022-01-27 0 0.244 0.231 0.244 0.229 0.245 12,168,800 2,831,810 0.2327 0.244 0.231 0.244 0.229 0.245 12,168,800 0.2327 6.09%
2022-01-26 0 0.230 0.216 0.230 - - 0 0 - 0.230 0.216 0.230 - - 0 - 0.00%
2022-01-25 0 0.230 0.217 0.230 0.215 0.230 87,609 18,776 0.2143 0.230 0.217 0.230 0.215 0.230 87,609 0.2143 0.00%
2022-01-24 0 0.230 0.224 0.234 0.230 0.235 601,600 139,140 0.2313 0.230 0.224 0.234 0.230 0.235 601,600 0.2313 0.00%
2022-01-21 0 0.230 0.218 0.231 0.214 0.232 330,000 73,950 0.2241 0.230 0.218 0.231 0.214 0.232 330,000 0.2241 7.48%
2022-01-20 0 0.214 0.212 0.230 0.212 0.225 460,000 100,310 0.2181 0.214 0.212 0.230 0.212 0.225 460,000 0.2181 -6.96%
2022-01-19 0 0.230 0.211 0.231 0.211 0.232 10,356,000 2,296,672 0.2218 0.230 0.211 0.231 0.211 0.232 10,356,000 0.2218 5.02%
2022-01-18 0 0.219 0.218 0.234 0.219 0.219 174,000 38,106 0.2190 0.219 0.218 0.234 0.219 0.219 174,000 0.2190 -6.81%
2022-01-17 0 0.235 0.223 0.236 0.203 0.238 1,178,819 275,363 0.2336 0.235 0.223 0.236 0.203 0.238 1,178,819 0.2336 11.37%
2022-01-14 0 0.211 0.211 0.229 0.210 0.240 1,702,000 386,292 0.2270 0.211 0.211 0.229 0.210 0.240 1,702,000 0.2270 5.50%
2022-01-13 0 0.200 0.200 0.219 0.193 0.227 2,488,000 514,326 0.2067 0.200 0.200 0.219 0.193 0.227 2,488,000 0.2067 -1.48%
2022-01-12 0 0.203 0.193 0.208 0.198 0.206 286,400 57,480 0.2007 0.203 0.193 0.208 0.198 0.206 286,400 0.2007 1.00%
2022-01-11 0 0.201 0.200 0.219 0.198 0.210 736,800 150,466 0.2042 0.201 0.200 0.219 0.198 0.210 736,800 0.2042 1.52%
2022-01-10 0 0.198 0.196 0.217 0.192 0.218 214,400 43,308 0.2020 0.198 0.196 0.217 0.192 0.218 214,400 0.2020 -9.17%
2022-01-07 0 0.218 0.200 0.225 0.200 0.218 110,000 22,230 0.2021 0.218 0.200 0.225 0.200 0.218 110,000 0.2021 6.34%
2022-01-06 0 0.205 0.199 0.208 0.190 0.205 350,000 69,120 0.1975 0.205 0.199 0.208 0.190 0.205 350,000 0.1975 -2.38%
2022-01-05 0 0.210 0.209 0.211 0.210 0.213 2,384,400 503,100 0.2110 0.210 0.209 0.211 0.210 0.213 2,384,400 0.2110 0.96%
2022-01-04 0 0.208 0.211 0.227 0.206 0.234 1,420,000 323,870 0.2281 0.208 0.211 0.227 0.206 0.234 1,420,000 0.2281 -5.45%
2022-01-03 0 0.220 0.220 0.230 0.218 0.220 138,800 30,372 0.2188 0.220 0.220 0.230 0.218 0.220 138,800 0.2188 1.38%
2021-12-31 0 0.217 0.193 0.236 - - 0 0 - 0.217 0.193 0.236 - - 0 - 0.00%
2021-12-30 0 0.217 0.216 0.219 0.216 0.235 90,000 19,720 0.2191 0.217 0.216 0.219 0.216 0.235 90,000 0.2191 -3.13%
2021-12-29 0 0.224 0.224 0.230 0.224 0.231 164,000 37,326 0.2276 0.224 0.224 0.230 0.224 0.231 164,000 0.2276 1.82%
2021-12-28 0 0.220 0.220 0.225 0.217 0.260 3,413,600 813,675 0.2384 0.220 0.220 0.225 0.217 0.260 3,413,600 0.2384 1.38%
2021-12-24 0 0.217 0.192 0.230 0.217 0.217 70,000 15,190 0.2170 0.217 0.192 0.230 0.217 0.217 70,000 0.2170 0.00%
2021-12-23 0 0.217 0.208 0.217 0.201 0.217 127,200 25,745 0.2024 0.217 0.208 0.217 0.201 0.217 127,200 0.2024 10.71%
2021-12-22 0 0.196 0.196 0.199 0.196 0.200 216,600 42,743 0.1973 0.196 0.196 0.199 0.196 0.200 216,600 0.1973 -7.11%
2021-12-21 0 0.211 0.211 0.216 0.210 0.211 510,000 107,390 0.2106 0.211 0.211 0.216 0.210 0.211 510,000 0.2106 0.48%
2021-12-20 0 0.210 0.192 0.214 0.193 0.211 50,000 9,980 0.1996 0.210 0.192 0.214 0.193 0.211 50,000 0.1996 5.53%
2021-12-17 0 0.199 0.192 0.200 0.191 0.200 660,000 127,570 0.1933 0.199 0.192 0.200 0.191 0.200 660,000 0.1933 -0.50%
2021-12-16 0 0.200 0.200 0.213 0.193 0.215 170,800 33,549 0.1964 0.200 0.200 0.213 0.193 0.215 170,800 0.1964 4.17%
2021-12-15 0 0.192 0.192 0.204 0.192 0.209 7,010,000 1,430,060 0.2040 0.192 0.192 0.204 0.192 0.209 7,010,000 0.2040 -0.52%
2021-12-14 0 0.193 0.193 0.204 0.193 0.210 1,410,000 286,460 0.2032 0.193 0.193 0.204 0.193 0.210 1,410,000 0.2032 -8.10%
2021-12-13 0 0.210 0.210 0.223 0.209 0.225 559,200 117,586 0.2103 0.210 0.210 0.223 0.209 0.225 559,200 0.2103 -1.41%
2021-12-10 0 0.213 0.213 0.223 0.213 0.226 271,082 58,412 0.2155 0.213 0.213 0.223 0.213 0.226 271,082 0.2155 -6.58%
2021-12-09 0 0.228 0.208 0.228 0.209 0.229 294,000 61,943 0.2107 0.228 0.208 0.228 0.209 0.229 294,000 0.2107 3.17%
2021-12-08 0 0.221 0.212 0.229 0.201 0.221 6,106,000 1,343,562 0.2200 0.221 0.212 0.229 0.201 0.221 6,106,000 0.2200 0.00%
2021-12-07 0 0.221 0.221 0.222 0.221 0.230 660,000 149,160 0.2260 0.221 0.221 0.222 0.221 0.230 660,000 0.2260 -3.07%
2021-12-06 0 0.228 0.225 0.235 0.226 0.235 1,470,000 337,740 0.2298 0.228 0.225 0.235 0.226 0.235 1,470,000 0.2298 -4.20%
2021-12-03 0 0.238 0.235 0.241 0.230 0.240 1,850,400 432,164 0.2336 0.238 0.235 0.241 0.230 0.240 1,850,400 0.2336 -1.24%
2021-12-02 0 0.241 0.241 0.244 0.241 0.241 118,000 28,406 0.2407 0.241 0.241 0.244 0.241 0.241 118,000 0.2407 0.00%
2021-12-01 0 0.241 0.240 0.245 0.237 0.244 364,800 87,559 0.2400 0.241 0.240 0.245 0.237 0.244 364,800 0.2400 1.69%
2021-11-30 0 0.237 0.237 0.242 0.237 0.242 403,600 95,701 0.2371 0.237 0.237 0.242 0.237 0.242 403,600 0.2371 -2.07%
2021-11-29 0 0.242 0.238 0.242 0.238 0.244 200,000 48,100 0.2405 0.242 0.238 0.242 0.238 0.244 200,000 0.2405 0.00%
2021-11-26 0 0.242 0.242 0.245 0.242 0.255 898,800 218,250 0.2428 0.242 0.242 0.245 0.242 0.255 898,800 0.2428 -5.10%
2021-11-25 0 0.255 0.250 0.255 0.250 0.255 285,600 71,686 0.2510 0.255 0.250 0.255 0.250 0.255 285,600 0.2510 2.00%
2021-11-24 0 0.250 0.250 0.255 0.248 0.255 1,030,000 259,360 0.2518 0.250 0.250 0.255 0.248 0.255 1,030,000 0.2518 0.00%
2021-11-23 0 0.250 0.250 0.255 0.238 0.255 1,092,400 269,278 0.2465 0.250 0.250 0.255 0.238 0.255 1,092,400 0.2465 5.04%
2021-11-22 0 0.238 0.238 0.243 0.238 0.246 371,200 88,816 0.2393 0.238 0.238 0.243 0.238 0.246 371,200 0.2393 -1.24%
2021-11-19 0 0.241 0.240 0.246 0.240 0.246 210,000 50,600 0.2410 0.241 0.240 0.246 0.240 0.246 210,000 0.2410 -2.03%
2021-11-18 0 0.246 0.240 0.247 0.241 0.250 25,200,000 6,102,950 0.2422 0.246 0.240 0.247 0.241 0.250 25,200,000 0.2422 0.82%
2021-11-17 0 0.244 0.244 0.246 0.244 0.247 204,800 50,004 0.2442 0.244 0.244 0.246 0.244 0.247 204,800 0.2442 -1.21%
2021-11-16 0 0.247 0.243 0.248 0.244 0.248 327,200 79,708 0.2436 0.247 0.243 0.248 0.244 0.248 327,200 0.2436 1.23%
2021-11-15 0 0.244 0.244 0.246 0.244 0.247 861,200 210,594 0.2445 0.244 0.244 0.246 0.244 0.247 861,200 0.2445 -0.81%
2021-11-12 0 0.246 0.246 0.248 0.246 0.248 1,619,200 399,468 0.2467 0.246 0.246 0.248 0.246 0.248 1,619,200 0.2467 0.00%
2021-11-11 0 0.246 0.246 0.250 0.246 0.250 130,000 32,260 0.2482 0.246 0.246 0.250 0.246 0.250 130,000 0.2482 0.00%
2021-11-10 0 0.246 0.246 0.250 0.246 0.250 622,800 153,303 0.2462 0.246 0.246 0.250 0.246 0.250 622,800 0.2462 0.00%
2021-11-09 0 0.246 0.246 0.249 0.246 0.250 3,618,000 894,558 0.2473 0.246 0.246 0.249 0.246 0.250 3,618,000 0.2473 -1.60%
2021-11-08 0 0.250 0.248 0.255 0.248 0.255 1,776,000 443,430 0.2497 0.250 0.248 0.255 0.248 0.255 1,776,000 0.2497 -1.96%
2021-11-05 0 0.255 0.250 0.255 0.250 0.255 138,000 34,570 0.2505 0.255 0.250 0.255 0.250 0.255 138,000 0.2505 0.00%
2021-11-04 0 0.255 0.250 0.255 0.250 0.260 10,710,000 2,722,732 0.2542 0.255 0.250 0.255 0.250 0.260 10,710,000 0.2542 2.00%
2021-11-03 0 0.250 0.250 0.255 0.250 0.255 238,400 59,624 0.2501 0.250 0.250 0.255 0.250 0.255 238,400 0.2501 0.00%
2021-11-02 0 0.250 0.250 0.255 0.250 0.265 319,200 81,238 0.2545 0.250 0.250 0.255 0.250 0.265 319,200 0.2545 -3.85%
2021-11-01 0 0.260 0.255 0.260 0.250 0.260 696,400 175,468 0.2520 0.260 0.255 0.260 0.250 0.260 696,400 0.2520 4.00%
2021-10-29 0 0.250 0.250 0.265 0.250 0.265 594,000 149,206 0.2512 0.250 0.250 0.265 0.250 0.265 594,000 0.2512 -1.96%
2021-10-28 0 0.255 0.250 0.260 0.250 0.265 2,280,000 590,850 0.2591 0.255 0.250 0.260 0.250 0.265 2,280,000 0.2591 -3.77%
2021-10-27 0 0.265 0.255 0.260 0.250 0.265 1,870,000 472,850 0.2529 0.265 0.255 0.260 0.250 0.265 1,870,000 0.2529 3.92%
2021-10-26 0 0.255 0.250 0.255 0.250 0.255 514,000 129,772 0.2525 0.255 0.250 0.255 0.250 0.255 514,000 0.2525 2.00%
2021-10-25 0 0.250 0.250 0.255 0.250 0.255 390,000 99,250 0.2545 0.250 0.250 0.255 0.250 0.255 390,000 0.2545 -3.85%
2021-10-22 0 0.260 0.255 0.260 0.250 0.275 1,012,000 258,922 0.2559 0.260 0.255 0.260 0.250 0.275 1,012,000 0.2559 1.96%
2021-10-21 0 0.255 0.255 0.260 0.250 0.260 240,000 61,350 0.2556 0.255 0.255 0.260 0.250 0.260 240,000 0.2556 2.00%
2021-10-20 0 0.250 0.250 0.260 0.250 0.255 1,202,800 303,274 0.2521 0.250 0.250 0.260 0.250 0.255 1,202,800 0.2521 0.00%
2021-10-19 0 0.250 0.250 0.255 0.250 0.255 1,150,000 288,620 0.2510 0.250 0.250 0.255 0.250 0.255 1,150,000 0.2510 0.00%
2021-10-18 0 0.250 0.250 0.255 0.246 0.265 3,870,400 967,248 0.2499 0.250 0.250 0.255 0.246 0.265 3,870,400 0.2499 -5.66%
2021-10-15 0 0.265 0.255 0.265 0.265 0.270 80,000 21,250 0.2656 0.265 0.255 0.265 0.265 0.270 80,000 0.2656 -1.85%
2021-10-12 0 0.270 0.255 0.270 0.260 0.270 182,800 48,390 0.2647 0.270 0.255 0.270 0.260 0.270 182,800 0.2647 1.89%
2021-10-11 0 0.265 0.265 0.270 0.255 0.280 10,869,200 2,985,914 0.2747 0.265 0.265 0.270 0.255 0.280 10,869,200 0.2747 -1.85%
2021-10-08 0 0.270 0.260 0.270 0.260 0.290 441,600 118,550 0.2685 0.270 0.260 0.270 0.260 0.290 441,600 0.2685 -1.82%
2021-10-07 0 0.275 0.250 0.275 0.250 0.275 694,000 182,776 0.2634 0.275 0.250 0.275 0.250 0.275 694,000 0.2634 10.00%
2021-10-06 0 0.250 0.250 0.270 0.250 0.255 251,200 63,076 0.2511 0.250 0.250 0.270 0.250 0.255 251,200 0.2511 0.00%
2021-10-05 0 0.250 0.250 0.275 0.250 0.280 459,600 118,156 0.2571 0.250 0.250 0.275 0.250 0.280 459,600 0.2571 0.00%
2021-10-04 0 0.250 0.250 0.255 0.248 0.250 562,000 140,010 0.2491 0.250 0.250 0.255 0.248 0.250 562,000 0.2491 0.00%
2021-09-30 0 0.250 0.250 0.255 0.249 0.255 567,600 141,914 0.2500 0.250 0.250 0.255 0.249 0.255 567,600 0.2500 0.40%
2021-09-29 0 0.249 0.249 0.250 0.249 0.255 434,400 108,276 0.2493 0.249 0.249 0.250 0.249 0.255 434,400 0.2493 0.00%
2021-09-28 0 0.249 0.249 0.255 0.249 0.250 755,600 188,732 0.2498 0.249 0.249 0.255 0.249 0.250 755,600 0.2498 -0.40%
2021-09-27 0 0.250 0.250 0.255 0.249 0.250 1,560,000 388,770 0.2492 0.250 0.250 0.255 0.249 0.250 1,560,000 0.2492 0.40%
2021-09-24 0 0.249 0.249 0.255 0.248 0.255 960,000 240,790 0.2508 0.249 0.249 0.255 0.248 0.255 960,000 0.2508 0.00%
2021-09-23 0 0.249 0.249 0.255 0.248 0.250 2,657,200 660,824 0.2487 0.249 0.249 0.255 0.248 0.250 2,657,200 0.2487 -0.40%
2021-09-21 0 0.250 0.250 0.255 0.245 0.255 1,731,600 429,862 0.2482 0.250 0.250 0.255 0.245 0.255 1,731,600 0.2482 0.00%
2021-09-20 0 0.250 0.250 0.255 0.249 0.255 1,782,000 445,824 0.2502 0.250 0.250 0.255 0.249 0.255 1,782,000 0.2502 0.40%
2021-09-17 0 0.249 0.249 0.255 0.249 0.249 710,000 176,790 0.2490 0.249 0.249 0.255 0.249 0.249 710,000 0.2490 0.00%
2021-09-16 0 0.249 0.249 0.255 0.248 0.249 646,400 160,763 0.2487 0.249 0.249 0.255 0.248 0.249 646,400 0.2487 0.81%
2021-09-15 0 0.247 0.247 0.248 0.246 0.250 2,384,000 592,470 0.2485 0.247 0.247 0.248 0.246 0.250 2,384,000 0.2485 -0.80%
2021-09-14 0 0.249 0.248 0.255 0.249 0.255 724,000 180,656 0.2495 0.249 0.248 0.255 0.249 0.255 724,000 0.2495 -0.40%
2021-09-13 0 0.250 0.250 0.255 0.246 0.250 1,172,000 291,330 0.2486 0.250 0.250 0.255 0.246 0.250 1,172,000 0.2486 0.40%
2021-09-10 0 0.249 0.249 0.265 0.248 0.250 1,436,000 358,288 0.2495 0.249 0.249 0.265 0.248 0.250 1,436,000 0.2495 -0.40%
2021-09-09 0 0.250 0.249 0.255 0.248 0.250 628,800 156,742 0.2493 0.250 0.249 0.255 0.248 0.250 628,800 0.2493 0.00%
2021-09-08 0 0.250 0.246 0.255 0.244 0.250 1,081,200 268,804 0.2486 0.250 0.246 0.255 0.244 0.250 1,081,200 0.2486 0.00%
2021-09-07 0 0.250 0.249 0.255 0.245 0.255 14,156,000 3,488,210 0.2464 0.250 0.249 0.255 0.245 0.255 14,156,000 0.2464 2.88%
2021-09-06 0 0.243 0.242 0.260 0.242 0.255 4,208,000 1,040,466 0.2473 0.243 0.242 0.260 0.242 0.255 4,208,000 0.2473 0.41%
2021-09-03 0 0.242 0.250 0.265 0.227 0.265 1,971,200 468,532 0.2377 0.242 0.250 0.265 0.227 0.265 1,971,200 0.2377 -1.63%
2021-09-02 0 0.246 0.246 0.250 0.246 0.255 9,912,800 2,459,137 0.2481 0.246 0.246 0.250 0.246 0.255 9,912,800 0.2481 -1.20%
2021-09-01 0 0.249 0.249 0.255 0.248 0.265 2,209,600 552,899 0.2502 0.249 0.249 0.255 0.248 0.265 2,209,600 0.2502 -4.23%
2021-08-31 0 0.260 0.248 0.260 0.240 0.270 1,410,800 358,051 0.2538 0.260 0.248 0.260 0.240 0.270 1,410,800 0.2538 1.96%
2021-08-30 0 0.255 0.250 0.255 0.245 0.260 13,388,400 3,325,173 0.2484 0.255 0.250 0.255 0.245 0.260 13,388,400 0.2484 -1.92%
2021-08-27 0 0.260 0.255 0.260 0.255 0.270 223,600 57,398 0.2567 0.260 0.255 0.260 0.255 0.270 223,600 0.2567 4.00%
2021-08-26 0 0.250 0.250 0.270 0.246 0.270 9,350,000 2,318,595 0.2480 0.250 0.250 0.270 0.246 0.270 9,350,000 0.2480 -5.66%
2021-08-25 0 0.265 0.250 0.265 0.250 0.275 1,033,200 269,992 0.2613 0.265 0.250 0.265 0.250 0.275 1,033,200 0.2613 -1.85%
2021-08-24 0 0.270 0.260 0.280 0.250 0.290 633,200 172,760 0.2728 0.270 0.260 0.280 0.250 0.290 633,200 0.2728 0.00%
2021-08-23 0 0.270 0.270 0.290 0.237 0.300 1,304,400 357,628 0.2742 0.270 0.270 0.290 0.237 0.300 1,304,400 0.2742 1.89%
2021-08-20 0 0.265 0.250 0.260 0.190 0.300 3,503,200 936,942 0.2675 0.265 0.250 0.260 0.190 0.300 3,503,200 0.2675 8.16%
2021-08-19 0 0.049 0.049 0.052 0.049 0.054 11,578,000 585,724 0.0506 0.245 0.245 0.260 0.245 0.270 2,315,600 0.2529 -10.91%
2021-08-18 0 0.055 0.052 0.055 0.051 0.055 5,542,000 291,066 0.0525 0.275 0.260 0.275 0.255 0.275 1,108,400 0.2626 0.00%
2021-08-17 0 0.055 0.053 0.055 0.053 0.065 13,402,000 746,204 0.0557 0.275 0.265 0.275 0.265 0.325 2,680,400 0.2784 -9.84%
2021-08-16 0 0.061 0.059 0.061 0.059 0.063 7,058,000 424,744 0.0602 0.305 0.295 0.305 0.295 0.315 1,411,600 0.3009 -3.17%
2021-08-13 0 0.063 0.062 0.063 0.053 0.065 109,078,000 6,139,976 0.0563 0.315 0.310 0.315 0.265 0.325 21,815,600 0.2814 16.67%
2021-08-12 0 0.054 0.053 0.054 0.053 0.056 43,508,000 2,357,786 0.0542 0.270 0.265 0.270 0.265 0.280 8,701,600 0.2710 -1.82%
2021-08-11 0 0.055 0.054 0.055 0.051 0.055 8,838,000 467,838 0.0529 0.275 0.270 0.275 0.255 0.275 1,767,600 0.2647 5.77%
2021-08-10 0 0.052 0.051 0.052 0.050 0.054 7,186,000 369,916 0.0515 0.260 0.255 0.260 0.250 0.270 1,437,200 0.2574 4.00%
2021-08-09 0 0.050 0.050 0.051 0.050 0.051 1,154,000 57,886 0.0502 0.250 0.250 0.255 0.250 0.255 230,800 0.2508 0.00%
2021-08-06 0 0.050 0.050 0.051 0.050 0.052 4,044,000 206,078 0.0510 0.250 0.250 0.255 0.250 0.260 808,800 0.2548 0.00%
2021-08-05 0 0.050 0.050 0.051 0.049 0.051 6,777,599 338,845 0.0500 0.250 0.250 0.255 0.245 0.255 1,355,520 0.2500 0.00%
2021-08-04 0 0.050 0.050 0.051 0.050 0.051 1,202,000 60,206 0.0501 0.250 0.250 0.255 0.250 0.255 240,400 0.2504 2.04%
2021-08-03 0 0.049 0.049 0.051 0.049 0.051 3,436,000 171,368 0.0499 0.245 0.245 0.255 0.245 0.255 687,200 0.2494 0.00%
2021-08-02 0 0.049 0.049 0.051 0.049 0.051 9,288,000 463,218 0.0499 0.245 0.245 0.255 0.245 0.255 1,857,600 0.2494 -2.00%
2021-07-30 0 0.050 0.050 0.051 0.049 0.051 2,358,000 117,186 0.0497 0.250 0.250 0.255 0.245 0.255 471,600 0.2485 -1.96%
2021-07-29 0 0.051 0.050 0.051 0.049 0.051 920,000 46,258 0.0503 0.255 0.250 0.255 0.245 0.255 184,000 0.2514 4.08%
2021-07-28 0 0.049 0.049 0.050 0.049 0.051 2,552,000 126,462 0.0496 0.245 0.245 0.250 0.245 0.255 510,400 0.2478 -2.00%
2021-07-27 0 0.050 0.050 0.051 0.045 0.052 13,466,000 657,176 0.0488 0.250 0.250 0.255 0.225 0.260 2,693,200 0.2440 0.00%
2021-07-26 0 0.050 0.049 0.050 0.049 0.052 11,980,000 594,074 0.0496 0.250 0.245 0.250 0.245 0.260 2,396,000 0.2479 -1.96%
2021-07-23 0 0.051 0.050 0.051 0.049 0.052 20,564,000 1,030,804 0.0501 0.255 0.250 0.255 0.245 0.260 4,112,800 0.2506 0.00%
2021-07-22 0 0.051 0.050 0.051 0.048 0.051 6,872,000 340,848 0.0496 0.255 0.250 0.255 0.240 0.255 1,374,400 0.2480 2.00%
2021-07-21 0 0.050 0.050 0.051 0.049 0.052 8,532,000 426,704 0.0500 0.250 0.250 0.255 0.245 0.260 1,706,400 0.2501 0.00%
2021-07-20 0 0.050 0.050 0.051 0.049 0.052 9,430,000 478,636 0.0508 0.250 0.250 0.255 0.245 0.260 1,886,000 0.2538 0.00%
2021-07-19 0 0.050 0.050 0.051 0.049 0.051 9,124,000 456,640 0.0500 0.250 0.250 0.255 0.245 0.255 1,824,800 0.2502 2.04%
2021-07-16 0 0.049 0.049 0.050 0.045 0.051 5,658,000 278,390 0.0492 0.245 0.245 0.250 0.225 0.255 1,131,600 0.2460 0.00%
2021-07-15 0 0.049 0.049 0.051 0.049 0.051 3,068,000 152,570 0.0497 0.245 0.245 0.255 0.245 0.255 613,600 0.2486 0.00%
2021-07-14 0 0.049 0.049 0.051 0.049 0.052 2,344,000 116,678 0.0498 0.245 0.245 0.255 0.245 0.260 468,800 0.2489 2.08%
2021-07-13 0 0.048 0.048 0.051 0.048 0.051 7,922,000 394,494 0.0498 0.240 0.240 0.255 0.240 0.255 1,584,400 0.2490 0.00%
2021-07-12 0 0.048 0.047 0.048 0.044 0.052 44,574,000 2,109,456 0.0473 0.240 0.235 0.240 0.220 0.260 8,914,800 0.2366 -7.69%
2021-07-09 0 0.052 0.051 0.052 0.050 0.052 3,558,000 180,386 0.0507 0.260 0.255 0.260 0.250 0.260 711,600 0.2535 0.00%
2021-07-08 0 0.052 0.051 0.052 0.050 0.054 3,538,000 181,970 0.0514 0.260 0.255 0.260 0.250 0.270 707,600 0.2572 1.96%
2021-07-07 0 0.051 0.051 0.052 0.049 0.053 5,312,000 273,076 0.0514 0.255 0.255 0.260 0.245 0.265 1,062,400 0.2570 -1.92%
2021-07-06 0 0.052 0.052 0.053 0.052 0.057 10,720,000 570,208 0.0532 0.260 0.260 0.265 0.260 0.285 2,144,000 0.2660 -7.14%
2021-07-05 0 0.056 0.054 0.056 0.054 0.057 3,092,000 170,800 0.0552 0.280 0.270 0.280 0.270 0.285 618,400 0.2762 -3.45%
2021-07-02 0 0.058 0.056 0.058 0.054 0.058 4,938,000 275,872 0.0559 0.290 0.280 0.290 0.270 0.290 987,600 0.2793 1.75%
2021-06-30 0 0.057 0.057 0.059 0.056 0.060 1,220,590 70,467 0.0577 0.285 0.285 0.295 0.280 0.300 244,118 0.2887 -1.72%
2021-06-29 0 0.058 0.058 0.059 0.056 0.062 5,452,000 313,778 0.0576 0.290 0.290 0.295 0.280 0.310 1,090,400 0.2878 5.45%
2021-06-28 0 0.055 0.055 0.059 0.055 0.062 5,858,000 345,158 0.0589 0.275 0.275 0.295 0.275 0.310 1,171,600 0.2946 -5.17%
2021-06-25 0 0.058 0.058 0.059 0.054 0.058 9,364,000 521,870 0.0557 0.290 0.290 0.295 0.270 0.290 1,872,800 0.2787 3.57%
2021-06-24 0 0.056 0.056 0.058 0.055 0.059 18,382,000 1,053,212 0.0573 0.280 0.280 0.290 0.275 0.295 3,676,400 0.2865 0.00%
2021-06-23 0 0.056 0.056 0.060 0.055 0.061 4,720,000 273,484 0.0579 0.280 0.280 0.300 0.275 0.305 944,000 0.2897 -3.45%
2021-06-22 0 0.058 0.058 0.060 0.057 0.061 2,876,000 167,234 0.0581 0.290 0.290 0.300 0.285 0.305 575,200 0.2907 0.00%
2021-06-21 0 0.058 0.058 0.060 0.058 0.062 9,006,000 532,604 0.0591 0.290 0.290 0.300 0.290 0.310 1,801,200 0.2957 -6.45%
2021-06-18 0 0.062 0.062 0.064 0.061 0.064 8,868,000 552,010 0.0622 0.310 0.310 0.320 0.305 0.320 1,773,600 0.3112 -3.13%
2021-06-17 0 0.064 0.064 0.065 0.064 0.067 4,204,000 275,566 0.0655 0.320 0.320 0.325 0.320 0.335 840,800 0.3277 -3.03%
2021-06-16 0 0.066 0.066 0.067 0.062 0.071 141,694,000 9,763,048 0.0689 0.330 0.330 0.335 0.310 0.355 28,338,800 0.3445 1.54%
2021-06-15 0 0.065 0.065 0.066 0.064 0.074 32,126,000 2,224,046 0.0692 0.325 0.325 0.330 0.320 0.370 6,425,200 0.3461 0.00%
2021-06-11 0 0.065 0.064 0.065 0.063 0.076 354,276,000 19,295,608 0.0545 0.325 0.320 0.325 0.315 0.380 70,855,200 0.2723 12.07%
2021-06-10 0 0.058 0.058 0.060 0.058 0.062 3,314,000 194,956 0.0588 0.290 0.290 0.300 0.290 0.310 662,800 0.2941 -3.33%
2021-06-09 0 0.060 0.060 0.061 0.059 0.065 6,764,000 414,398 0.0613 0.300 0.300 0.305 0.295 0.325 1,352,800 0.3063 0.00%
2021-06-08 0 0.060 0.060 0.062 0.057 0.068 47,726,000 2,918,208 0.0611 0.300 0.300 0.310 0.285 0.340 9,545,200 0.3057 15.38%
2021-06-07 0 0.052 0.052 0.053 0.051 0.055 6,094,000 317,148 0.0520 0.260 0.260 0.265 0.255 0.275 1,218,800 0.2602 -1.89%
2021-06-04 0 0.053 0.053 0.054 0.053 0.056 3,616,000 195,284 0.0540 0.265 0.265 0.270 0.265 0.280 723,200 0.2700 -1.85%
2021-06-03 0 0.054 0.054 0.056 0.054 0.057 3,602,000 198,746 0.0552 0.270 0.270 0.280 0.270 0.285 720,400 0.2759 0.00%
2021-06-02 0 0.054 0.054 0.056 0.054 0.061 14,786,000 861,212 0.0582 0.270 0.270 0.280 0.270 0.305 2,957,200 0.2912 -3.57%
2021-06-01 0 0.056 0.056 0.059 0.051 0.068 53,518,000 3,098,860 0.0579 0.280 0.280 0.295 0.255 0.340 10,703,600 0.2895 12.00%
2021-05-31 0 0.050 0.050 0.051 0.048 0.053 10,246,000 521,726 0.0509 0.250 0.250 0.255 0.240 0.265 2,049,200 0.2546 -1.96%
2021-05-28 0 0.051 0.051 0.052 0.050 0.056 14,208,000 740,586 0.0521 0.255 0.255 0.260 0.250 0.280 2,841,600 0.2606 -5.56%
2021-05-27 0 0.054 0.054 0.055 0.052 0.059 11,300,000 615,464 0.0545 0.270 0.270 0.275 0.260 0.295 2,260,000 0.2723 -1.82%
2021-05-26 0 0.055 0.055 0.057 0.052 0.061 14,294,000 829,758 0.0580 0.275 0.275 0.285 0.260 0.305 2,858,800 0.2902 -8.33%
2021-05-25 0 0.060 0.060 0.061 0.058 0.063 23,864,000 1,453,518 0.0609 0.300 0.300 0.305 0.290 0.315 4,772,800 0.3045 -3.23%
2021-05-24 0 0.062 0.059 0.062 0.060 0.067 8,320,000 511,378 0.0615 0.310 0.295 0.310 0.300 0.335 1,664,000 0.3073 -1.59%
2021-05-21 0 0.063 0.063 0.066 0.062 0.066 3,874,000 244,524 0.0631 0.315 0.315 0.330 0.310 0.330 774,800 0.3156 -1.56%
2021-05-20 0 0.064 0.064 0.065 0.063 0.064 1,284,000 81,686 0.0636 0.320 0.320 0.325 0.315 0.320 256,800 0.3181 1.59%
2021-05-18 0 0.063 0.063 0.064 0.062 0.067 1,978,000 129,926 0.0657 0.315 0.315 0.320 0.310 0.335 395,600 0.3284 1.61%
2021-05-17 0 0.062 0.062 0.065 0.060 0.065 6,966,000 440,420 0.0632 0.310 0.310 0.325 0.300 0.325 1,393,200 0.3161 -1.59%
2021-05-14 0 0.063 0.063 0.067 0.063 0.068 3,512,000 227,576 0.0648 0.315 0.315 0.335 0.315 0.340 702,400 0.3240 -3.08%
2021-05-13 0 0.065 0.065 0.068 0.062 0.074 10,518,000 702,776 0.0668 0.325 0.325 0.340 0.310 0.370 2,103,600 0.3341 4.84%
2021-05-12 0 0.062 0.062 0.064 0.061 0.064 1,826,000 113,580 0.0622 0.310 0.310 0.320 0.305 0.320 365,200 0.3110 1.64%
2021-05-11 0 0.061 0.061 0.063 0.059 0.063 10,140,000 618,084 0.0610 0.305 0.305 0.315 0.295 0.315 2,028,000 0.3048 -1.61%
2021-05-10 0 0.062 0.062 0.063 0.062 0.066 5,322,000 336,346 0.0632 0.310 0.310 0.315 0.310 0.330 1,064,400 0.3160 -6.06%
2021-05-07 0 0.066 0.066 0.067 0.066 0.069 3,002,000 204,294 0.0681 0.330 0.330 0.335 0.330 0.345 600,400 0.3403 0.00%
2021-05-06 0 0.066 0.065 0.066 0.065 0.069 5,574,000 371,668 0.0667 0.330 0.325 0.330 0.325 0.345 1,114,800 0.3334 -2.94%
2021-05-05 0 0.068 0.068 0.070 0.068 0.071 1,332,000 90,650 0.0681 0.340 0.340 0.350 0.340 0.355 266,400 0.3403 -1.45%
2021-05-04 0 0.069 0.067 0.070 0.068 0.072 5,284,000 369,626 0.0700 0.345 0.335 0.350 0.340 0.360 1,056,800 0.3498 1.47%
2021-05-03 0 0.068 0.068 0.069 0.066 0.069 3,352,000 226,992 0.0677 0.340 0.340 0.345 0.330 0.345 670,400 0.3386 0.00%
2021-04-30 0 0.068 0.068 0.069 0.066 0.069 6,522,000 443,238 0.0680 0.340 0.340 0.345 0.330 0.345 1,304,400 0.3398 1.49%
2021-04-29 0 0.067 0.066 0.067 0.067 0.070 3,896,000 262,864 0.0675 0.335 0.330 0.335 0.335 0.350 779,200 0.3374 -1.47%
2021-04-28 0 0.068 0.068 0.069 0.067 0.070 10,982,000 753,114 0.0686 0.340 0.340 0.345 0.335 0.350 2,196,400 0.3429 3.03%
2021-04-27 0 0.066 0.066 0.067 0.066 0.070 4,598,000 310,872 0.0676 0.330 0.330 0.335 0.330 0.350 919,600 0.3381 -2.94%
2021-04-26 0 0.068 0.067 0.069 0.066 0.070 4,828,000 325,906 0.0675 0.340 0.335 0.345 0.330 0.350 965,600 0.3375 -1.45%
2021-04-23 0 0.069 0.069 0.070 0.069 0.072 5,254,000 366,056 0.0697 0.345 0.345 0.350 0.345 0.360 1,050,800 0.3484 -2.82%
2021-04-22 0 0.071 0.070 0.071 0.069 0.071 1,188,000 83,838 0.0706 0.355 0.350 0.355 0.345 0.355 237,600 0.3529 0.00%
2021-04-21 0 0.071 0.069 0.072 0.069 0.072 7,034,000 492,362 0.0700 0.355 0.345 0.360 0.345 0.360 1,406,800 0.3500 -2.74%
2021-04-20 0 0.073 0.072 0.073 0.067 0.073 6,244,000 449,176 0.0719 0.365 0.360 0.365 0.335 0.365 1,248,800 0.3597 1.39%
2021-04-19 0 0.072 0.071 0.072 0.070 0.074 7,780,000 566,736 0.0728 0.360 0.355 0.360 0.350 0.370 1,556,000 0.3642 1.41%
2021-04-16 0 0.071 0.070 0.071 0.070 0.072 11,326,000 799,316 0.0706 0.355 0.350 0.355 0.350 0.360 2,265,200 0.3529 1.43%
2021-04-15 0 0.070 0.068 0.070 0.068 0.072 8,136,000 568,520 0.0699 0.350 0.340 0.350 0.340 0.360 1,627,200 0.3494 -1.41%
2021-04-14 0 0.071 0.071 0.072 0.069 0.072 5,528,000 390,140 0.0706 0.355 0.355 0.360 0.345 0.360 1,105,600 0.3529 -2.74%
2021-04-13 0 0.073 0.071 0.073 0.068 0.073 5,480,000 385,208 0.0703 0.365 0.355 0.365 0.340 0.365 1,096,000 0.3515 4.29%
2021-04-12 0 0.070 0.068 0.070 0.068 0.074 2,540,000 179,324 0.0706 0.350 0.340 0.350 0.340 0.370 508,000 0.3530 0.00%
2021-04-09 0 0.070 0.068 0.070 0.066 0.070 12,764,000 862,772 0.0676 0.350 0.340 0.350 0.330 0.350 2,552,800 0.3380 0.00%
2021-04-08 0 0.070 0.070 0.073 0.069 0.078 17,496,000 1,240,600 0.0709 0.350 0.350 0.365 0.345 0.390 3,499,200 0.3545 -6.67%
2021-04-07 0 0.075 0.074 0.075 0.070 0.077 19,780,000 1,445,776 0.0731 0.375 0.370 0.375 0.350 0.385 3,956,000 0.3655 -6.25%
2021-04-01 0 0.080 0.079 0.080 0.078 0.084 6,738,000 538,698 0.0799 0.400 0.395 0.400 0.390 0.420 1,347,600 0.3997 -1.23%
2021-03-31 0 0.081 0.080 0.081 0.080 0.083 3,692,000 303,368 0.0822 0.405 0.400 0.405 0.400 0.415 738,400 0.4108 -1.22%
2021-03-30 0 0.082 0.081 0.082 0.077 0.086 12,976,000 1,081,458 0.0833 0.410 0.405 0.410 0.385 0.430 2,595,200 0.4167 6.49%
2021-03-29 0 0.077 0.074 0.077 0.073 0.077 1,498,000 112,914 0.0754 0.385 0.370 0.385 0.365 0.385 299,600 0.3769 4.05%
2021-03-26 0 0.074 0.072 0.074 0.072 0.075 4,480,000 327,624 0.0731 0.370 0.360 0.370 0.360 0.375 896,000 0.3657 2.78%
2021-03-25 0 0.072 0.071 0.072 0.071 0.077 7,540,000 559,288 0.0742 0.360 0.355 0.360 0.355 0.385 1,508,000 0.3709 -2.70%
2021-03-24 0 0.074 0.072 0.075 0.072 0.078 15,974,000 1,181,274 0.0739 0.370 0.360 0.375 0.360 0.390 3,194,800 0.3697 -6.33%
2021-03-23 0 0.079 0.077 0.079 0.076 0.083 12,124,000 945,134 0.0780 0.395 0.385 0.395 0.380 0.415 2,424,800 0.3898 -4.82%
2021-03-22 0 0.083 0.081 0.083 0.080 0.084 10,700,000 874,710 0.0817 0.415 0.405 0.415 0.400 0.420 2,140,000 0.4087 0.00%
2021-03-19 0 0.083 0.080 0.083 0.079 0.083 12,154,000 987,044 0.0812 0.415 0.400 0.415 0.395 0.415 2,430,800 0.4061 -3.49%
2021-03-18 0 0.086 0.085 0.086 0.083 0.092 12,994,000 1,130,176 0.0870 0.430 0.425 0.430 0.415 0.460 2,598,800 0.4349 -2.27%
2021-03-17 0 0.088 0.085 0.088 0.080 0.095 46,910,000 4,129,456 0.0880 0.440 0.425 0.440 0.400 0.475 9,382,000 0.4401 10.00%
2021-03-16 0 0.080 0.079 0.080 0.077 0.085 23,892,000 1,890,878 0.0791 0.400 0.395 0.400 0.385 0.425 4,778,400 0.3957 -3.61%
2021-03-15 0 0.083 0.082 0.083 0.075 0.104 107,870,000 9,305,858 0.0863 0.415 0.410 0.415 0.375 0.520 21,574,000 0.4313 -20.19%
2021-03-12 0 0.104 0.104 0.105 0.104 0.106 50,462,000 5,287,188 0.1048 0.520 0.520 0.525 0.520 0.530 10,092,400 0.5239 0.00%
2021-03-11 0 0.104 0.104 0.105 0.102 0.111 123,236,000 13,060,614 0.1060 0.520 0.520 0.525 0.510 0.555 24,647,200 0.5299 -0.95%
2021-03-10 0 0.105 0.104 0.105 0.098 0.105 72,196,000 7,382,120 0.1023 0.525 0.520 0.525 0.490 0.525 14,439,200 0.5113 2.94%
2021-03-09 0 0.102 0.102 0.103 0.102 0.109 72,308,000 7,558,756 0.1045 0.510 0.510 0.515 0.510 0.545 14,461,600 0.5227 -4.67%
2021-03-08 0 0.107 0.107 0.108 0.106 0.116 122,146,000 13,486,224 0.1104 0.535 0.535 0.540 0.530 0.580 24,429,200 0.5521 -4.46%
2021-03-05 0 0.112 0.112 0.113 0.112 0.119 129,104,000 14,745,106 0.1142 0.560 0.560 0.565 0.560 0.595 25,820,800 0.5711 -3.45%
2021-03-04 0 0.116 0.116 0.117 0.115 0.121 87,928,000 10,313,610 0.1173 0.580 0.580 0.585 0.575 0.605 17,585,600 0.5865 -2.52%
2021-03-03 0 0.119 0.119 0.120 0.117 0.120 81,670,000 9,693,496 0.1187 0.595 0.595 0.600 0.585 0.600 16,334,000 0.5935 1.71%
2021-03-02 0 0.117 0.117 0.118 0.117 0.132 421,942,000 52,651,706 0.1248 0.585 0.585 0.590 0.585 0.660 84,388,400 0.6239 0.00%
2021-03-01 0 0.117 0.117 0.118 0.114 0.120 108,122,000 12,571,068 0.1163 0.585 0.585 0.590 0.570 0.600 21,624,400 0.5813 -1.68%
2021-02-26 0 0.119 0.119 0.120 0.118 0.122 180,996,000 21,787,586 0.1204 0.595 0.595 0.600 0.590 0.610 36,199,200 0.6019 -2.46%
2021-02-25 0 0.122 0.122 0.123 0.121 0.124 80,609,638 9,879,918 0.1226 0.610 0.610 0.615 0.605 0.620 16,121,928 0.6128 1.67%
2021-02-24 0 0.120 0.120 0.121 0.118 0.129 150,050,000 18,544,956 0.1236 0.600 0.600 0.605 0.590 0.645 30,010,000 0.6180 -5.51%
2021-02-23 0 0.127 0.126 0.127 0.126 0.139 175,060,000 22,833,424 0.1304 0.635 0.630 0.635 0.630 0.695 35,012,000 0.6522 -5.93%
2021-02-22 0 0.135 0.135 0.136 0.131 0.143 519,992,000 70,773,214 0.1361 0.675 0.675 0.680 0.655 0.715 103,998,400 0.6805 -0.74%
2021-02-19 0 0.136 0.135 0.136 0.131 0.143 444,546,000 60,654,204 0.1364 0.680 0.675 0.680 0.655 0.715 88,909,200 0.6822 3.82%
2021-02-18 0 0.131 0.131 0.132 0.122 0.145 419,468,000 56,394,238 0.1344 0.655 0.655 0.660 0.610 0.725 83,893,600 0.6722 3.97%
2021-02-17 0 0.126 0.125 0.127 0.122 0.127 2,401,581 297,620 0.1239 0.630 0.625 0.635 0.610 0.635 480,316 0.6196 0.80%
2021-02-16 0 0.125 0.123 0.125 0.121 0.129 3,474,000 430,786 0.1240 0.625 0.615 0.625 0.605 0.645 694,800 0.6200 3.31%
2021-02-11 0 0.121 0.118 0.122 0.118 0.122 17,058,000 2,030,684 0.1190 0.605 0.590 0.610 0.590 0.610 3,411,600 0.5952 1.68%
2021-02-10 0 0.119 0.119 0.121 0.117 0.122 9,082,000 1,081,072 0.1190 0.595 0.595 0.605 0.585 0.610 1,816,400 0.5952 -0.83%
2021-02-09 0 0.120 0.120 0.121 0.120 0.125 11,016,000 1,332,472 0.1210 0.600 0.600 0.605 0.600 0.625 2,203,200 0.6048 -1.64%
2021-02-08 0 0.122 0.121 0.122 0.121 0.124 54,510,000 6,673,124 0.1224 0.610 0.605 0.610 0.605 0.620 10,902,000 0.6121 -1.61%
2021-02-05 0 0.124 0.123 0.124 0.122 0.132 75,022,000 9,346,480 0.1246 0.620 0.615 0.620 0.610 0.660 15,004,400 0.6229 -2.36%
2021-02-04 0 0.127 0.126 0.127 0.123 0.132 87,836,000 11,230,424 0.1279 0.635 0.630 0.635 0.615 0.660 17,567,200 0.6393 0.79%
2021-02-03 0 0.126 0.126 0.127 0.119 0.130 105,562,000 13,189,120 0.1249 0.630 0.630 0.635 0.595 0.650 21,112,400 0.6247 3.28%
2021-02-02 0 0.122 0.121 0.122 0.115 0.123 136,556,000 16,247,634 0.1190 0.610 0.605 0.610 0.575 0.615 27,311,200 0.5949 0.83%
2021-02-01 0 0.121 0.120 0.121 0.117 0.121 69,574,000 8,273,494 0.1189 0.605 0.600 0.605 0.585 0.605 13,914,800 0.5946 1.68%
2021-01-29 0 0.119 0.119 0.120 0.118 0.126 74,098,000 8,961,098 0.1209 0.595 0.595 0.600 0.590 0.630 14,819,600 0.6047 -0.83%
2021-01-28 0 0.120 0.119 0.120 0.118 0.128 72,244,000 8,829,070 0.1222 0.600 0.595 0.600 0.590 0.640 14,448,800 0.6111 -5.51%
2021-01-27 0 0.127 0.125 0.127 0.125 0.131 60,412,000 7,722,814 0.1278 0.635 0.625 0.635 0.625 0.655 12,082,400 0.6392 0.00%
2021-01-26 0 0.127 0.126 0.127 0.121 0.135 171,662,000 21,915,158 0.1277 0.635 0.630 0.635 0.605 0.675 34,332,400 0.6383 3.25%
2021-01-25 0 0.123 0.122 0.123 0.122 0.138 146,162,000 18,777,728 0.1285 0.615 0.610 0.615 0.610 0.690 29,232,400 0.6424 -6.11%
2021-01-22 0 0.131 0.131 0.132 0.121 0.157 703,182,000 98,146,994 0.1396 0.655 0.655 0.660 0.605 0.785 140,636,400 0.6979 7.38%
2021-01-21 0 0.122 0.121 0.122 0.120 0.128 68,716,000 8,400,814 0.1223 0.610 0.605 0.610 0.600 0.640 13,743,200 0.6113 0.83%
2021-01-20 0 0.121 0.121 0.122 0.115 0.126 235,192,000 27,858,578 0.1185 0.605 0.605 0.610 0.575 0.630 47,038,400 0.5923 4.31%
2021-01-19 0 0.116 0.114 0.116 0.113 0.117 35,516,000 4,087,942 0.1151 0.580 0.570 0.580 0.565 0.585 7,103,200 0.5755 0.87%
2021-01-18 0 0.115 0.114 0.115 0.114 0.117 19,428,000 2,240,360 0.1153 0.575 0.570 0.575 0.570 0.585 3,885,600 0.5766 0.00%
2021-01-15 0 0.115 0.114 0.115 0.111 0.117 41,174,000 4,723,966 0.1147 0.575 0.570 0.575 0.555 0.585 8,234,800 0.5737 -0.86%
2021-01-14 0 0.116 0.116 0.117 0.115 0.117 14,660,000 1,702,662 0.1161 0.580 0.580 0.585 0.575 0.585 2,932,000 0.5807 0.87%
2021-01-13 0 0.115 0.115 0.116 0.115 0.119 21,802,000 2,534,400 0.1162 0.575 0.575 0.580 0.575 0.595 4,360,400 0.5812 -3.36%
2021-01-12 0 0.119 0.118 0.119 0.117 0.120 8,164,000 965,400 0.1183 0.595 0.590 0.595 0.585 0.600 1,632,800 0.5913 0.00%
2021-01-11 0 0.119 0.119 0.120 0.113 0.123 53,512,000 6,254,062 0.1169 0.595 0.595 0.600 0.565 0.615 10,702,400 0.5844 2.59%
2021-01-08 0 0.116 0.116 0.117 0.115 0.120 22,666,000 2,639,122 0.1164 0.580 0.580 0.585 0.575 0.600 4,533,200 0.5822 -1.69%
2021-01-07 0 0.118 0.118 0.119 0.118 0.122 59,960,000 7,183,858 0.1198 0.590 0.590 0.595 0.590 0.610 11,992,000 0.5991 -3.28%
2021-01-06 0 0.122 0.121 0.122 0.119 0.125 41,578,000 5,062,088 0.1217 0.610 0.605 0.610 0.595 0.625 8,315,600 0.6087 0.83%
2021-01-05 0 0.121 0.120 0.121 0.115 0.130 80,822,000 9,898,496 0.1225 0.605 0.600 0.605 0.575 0.650 16,164,400 0.6124 4.31%
2021-01-04 0 0.116 0.116 0.117 0.115 0.117 29,954,000 3,475,542 0.1160 0.580 0.580 0.585 0.575 0.585 5,990,800 0.5801 -0.85%
2020-12-31 0 0.117 0.117 0.118 0.117 0.119 10,772,000 1,270,958 0.1180 0.585 0.585 0.590 0.585 0.595 2,154,400 0.5899 -0.85%
2020-12-30 0 0.118 0.117 0.118 0.116 0.120 53,128,000 6,221,704 0.1171 0.590 0.585 0.590 0.580 0.600 10,625,600 0.5855 0.00%
2020-12-29 0 0.118 0.116 0.118 0.116 0.122 28,950,000 3,406,496 0.1177 0.590 0.580 0.590 0.580 0.610 5,790,000 0.5883 0.85%
2020-12-28 0 0.117 0.116 0.117 0.113 0.117 35,456,000 4,088,714 0.1153 0.585 0.580 0.585 0.565 0.585 7,091,200 0.5766 2.63%
2020-12-24 0 0.114 0.113 0.114 0.111 0.120 45,352,000 5,194,282 0.1145 0.570 0.565 0.570 0.555 0.600 9,070,400 0.5727 -5.00%
2020-12-23 0 0.120 0.119 0.120 0.118 0.122 18,640,000 2,226,370 0.1194 0.600 0.595 0.600 0.590 0.610 3,728,000 0.5972 -0.83%
2020-12-22 0 0.121 0.120 0.121 0.118 0.122 84,272,000 10,144,886 0.1204 0.605 0.600 0.605 0.590 0.610 16,854,400 0.6019 0.00%
2020-12-21 0 0.121 0.120 0.121 0.119 0.123 55,974,000 6,754,594 0.1207 0.605 0.600 0.605 0.595 0.615 11,194,800 0.6034 0.83%
2020-12-18 0 0.120 0.120 0.122 0.119 0.124 45,933,727 5,566,569 0.1212 0.600 0.600 0.610 0.595 0.620 9,186,745 0.6059 -2.44%
2020-12-17 0 0.123 0.122 0.123 0.119 0.125 21,104,000 2,550,212 0.1208 0.615 0.610 0.615 0.595 0.625 4,220,800 0.6042 1.65%
2020-12-16 0 0.121 0.120 0.121 0.119 0.125 32,762,000 3,960,862 0.1209 0.605 0.600 0.605 0.595 0.625 6,552,400 0.6045 -1.63%
2020-12-15 0 0.123 0.123 0.124 0.120 0.132 129,664,000 16,179,566 0.1248 0.615 0.615 0.620 0.600 0.660 25,932,800 0.6239 4.24%
2020-12-14 0 0.118 0.117 0.118 0.117 0.121 71,388,000 8,433,786 0.1181 0.590 0.585 0.590 0.585 0.605 14,277,600 0.5907 0.00%
2020-12-11 0 0.118 0.118 0.119 0.117 0.121 32,300,000 3,828,208 0.1185 0.590 0.590 0.595 0.585 0.605 6,460,000 0.5926 0.85%
2020-12-10 0 0.117 0.117 0.118 0.113 0.125 96,312,000 11,237,968 0.1167 0.585 0.585 0.590 0.565 0.625 19,262,400 0.5834 1.74%
2020-12-09 0 0.115 0.114 0.115 0.113 0.121 50,216,000 5,923,792 0.1180 0.575 0.570 0.575 0.565 0.605 10,043,200 0.5898 -2.54%
2020-12-08 0 0.118 0.117 0.118 0.112 0.138 167,782,000 20,841,958 0.1242 0.590 0.585 0.590 0.560 0.690 33,556,400 0.6211 5.36%
2020-12-07 0 0.112 0.111 0.112 0.111 0.116 29,360,000 3,326,560 0.1133 0.560 0.555 0.560 0.555 0.580 5,872,000 0.5665 -1.75%
2020-12-04 0 0.114 0.113 0.114 0.114 0.116 23,998,000 2,745,666 0.1144 0.570 0.565 0.570 0.570 0.580 4,799,600 0.5721 -0.87%
2020-12-03 0 0.115 0.115 0.116 0.115 0.119 27,650,000 3,215,466 0.1163 0.575 0.575 0.580 0.575 0.595 5,530,000 0.5815 -2.54%
2020-12-02 0 0.118 0.115 0.118 0.115 0.121 23,306,000 2,772,002 0.1189 0.590 0.575 0.590 0.575 0.605 4,661,200 0.5947 0.00%
2020-12-01 0 0.118 0.118 0.119 0.117 0.120 71,176,390 8,411,653 0.1182 0.590 0.590 0.595 0.585 0.600 14,235,278 0.5909 -0.84%
2020-11-30 0 0.119 0.119 0.120 0.117 0.122 23,902,000 2,849,070 0.1192 0.595 0.595 0.600 0.585 0.610 4,780,400 0.5960 -1.65%
2020-11-27 0 0.121 0.121 0.122 0.120 0.126 19,136,190 2,331,523 0.1218 0.605 0.605 0.610 0.600 0.630 3,827,238 0.6092 0.00%
2020-11-26 0 0.121 0.120 0.121 0.119 0.125 23,228,000 2,824,862 0.1216 0.605 0.600 0.605 0.595 0.625 4,645,600 0.6081 -1.63%
2020-11-25 0 0.123 0.122 0.123 0.121 0.130 42,570,000 5,295,276 0.1244 0.615 0.610 0.615 0.605 0.650 8,514,000 0.6219 -3.15%
2020-11-24 0 0.127 0.127 0.128 0.122 0.141 129,434,000 17,065,000 0.1318 0.635 0.635 0.640 0.610 0.705 25,886,800 0.6592 4.10%
2020-11-23 0 0.122 0.121 0.122 0.120 0.124 29,370,000 3,591,852 0.1223 0.610 0.605 0.610 0.600 0.620 5,874,000 0.6115 0.00%
2020-11-20 0 0.122 0.121 0.122 0.121 0.124 10,650,000 1,300,584 0.1221 0.610 0.605 0.610 0.605 0.620 2,130,000 0.6106 0.00%
2020-11-19 0 0.122 0.122 0.123 0.119 0.126 18,946,000 2,337,450 0.1234 0.610 0.610 0.615 0.595 0.630 3,789,200 0.6169 -1.61%
2020-11-18 0 0.124 0.124 0.125 0.123 0.126 15,162,000 1,882,056 0.1241 0.620 0.620 0.625 0.615 0.630 3,032,400 0.6206 0.81%
2020-11-17 0 0.123 0.123 0.124 0.123 0.127 18,274,000 2,285,066 0.1250 0.615 0.615 0.620 0.615 0.635 3,654,800 0.6252 -1.60%
2020-11-16 0 0.125 0.124 0.125 0.124 0.128 18,402,000 2,314,228 0.1258 0.625 0.620 0.625 0.620 0.640 3,680,400 0.6288 0.00%
2020-11-13 0 0.125 0.124 0.125 0.123 0.132 66,620,000 8,430,968 0.1266 0.625 0.620 0.625 0.615 0.660 13,324,000 0.6328 -3.10%
2020-11-12 0 0.129 0.129 0.130 0.125 0.134 81,982,000 10,595,774 0.1292 0.645 0.645 0.650 0.625 0.670 16,396,400 0.6462 2.38%
2020-11-11 0 0.126 0.126 0.128 0.122 0.146 214,580,000 28,727,608 0.1339 0.630 0.630 0.640 0.610 0.730 42,916,000 0.6694 1.61%
2020-11-10 0 0.124 0.124 0.125 0.124 0.142 113,130,000 14,590,966 0.1290 0.620 0.620 0.625 0.620 0.710 22,626,000 0.6449 -8.15%
2020-11-09 0 0.135 0.134 0.135 0.134 0.158 273,200,000 39,861,488 0.1459 0.675 0.670 0.675 0.670 0.790 54,640,000 0.7295 -2.17%
2020-11-06 0 0.138 0.137 0.138 0.107 0.164 418,106,000 60,741,254 0.1453 0.690 0.685 0.690 0.535 0.820 83,621,200 0.7264 24.32%
2020-11-05 0 0.111 0.111 0.112 0.108 0.113 15,449,000 1,709,885 0.1107 0.555 0.555 0.560 0.540 0.565 3,089,800 0.5534 2.78%
2020-11-04 0 0.108 0.108 0.109 0.107 0.110 30,926,000 3,345,608 0.1082 0.540 0.540 0.545 0.535 0.550 6,185,200 0.5409 0.00%
2020-11-03 0 0.108 0.108 0.110 0.106 0.110 12,274,000 1,326,286 0.1081 0.540 0.540 0.550 0.530 0.550 2,454,800 0.5403 0.00%
2020-11-02 0 0.108 0.108 0.109 0.107 0.110 16,844,000 1,823,750 0.1083 0.540 0.540 0.545 0.535 0.550 3,368,800 0.5414 -1.82%
2020-10-30 0 0.110 0.109 0.110 0.107 0.117 57,652,000 6,422,524 0.1114 0.550 0.545 0.550 0.535 0.585 11,530,400 0.5570 -4.35%
2020-10-29 0 0.115 0.115 0.116 0.111 0.115 22,530,660 2,556,133 0.1135 0.575 0.575 0.580 0.555 0.575 4,506,132 0.5673 0.88%
2020-10-28 0 0.114 0.114 0.115 0.113 0.117 23,232,000 2,653,424 0.1142 0.570 0.570 0.575 0.565 0.585 4,646,400 0.5711 -2.56%
2020-10-27 0 0.117 0.116 0.117 0.113 0.119 35,044,000 4,075,382 0.1163 0.585 0.580 0.585 0.565 0.595 7,008,800 0.5815 0.86%
2020-10-23 0 0.116 0.116 0.117 0.115 0.120 26,478,000 3,110,344 0.1175 0.580 0.580 0.585 0.575 0.600 5,295,600 0.5873 -2.52%
2020-10-22 0 0.119 0.118 0.119 0.116 0.120 17,204,000 2,026,656 0.1178 0.595 0.590 0.595 0.580 0.600 3,440,800 0.5890 0.85%
2020-10-21 0 0.118 0.117 0.118 0.115 0.120 41,102,000 4,825,036 0.1174 0.590 0.585 0.590 0.575 0.600 8,220,400 0.5870 0.85%
2020-10-20 0 0.117 0.116 0.117 0.114 0.122 124,586,000 14,511,874 0.1165 0.585 0.580 0.585 0.570 0.610 24,917,200 0.5824 2.63%
2020-10-19 0 0.114 0.114 0.115 0.107 0.123 152,252,000 17,712,794 0.1163 0.570 0.570 0.575 0.535 0.615 30,450,400 0.5817 5.56%
2020-10-16 0 0.108 0.107 0.108 0.102 0.120 221,836,000 24,070,680 0.1085 0.540 0.535 0.540 0.510 0.600 44,367,200 0.5425 -6.90%
2020-10-15 0 0.116 0.116 0.117 0.114 0.137 267,090,000 31,907,708 0.1195 0.580 0.580 0.585 0.570 0.685 53,418,000 0.5973 -11.45%
2020-10-14 0 0.131 0.131 0.132 0.131 0.168 499,938,000 73,480,246 0.1470 0.655 0.655 0.660 0.655 0.840 99,987,600 0.7349 -12.67%
2020-10-12 0 0.150 0.149 0.150 0.093 0.158 1,331,936,076 183,653,241 0.1379 0.750 0.745 0.750 0.465 0.790 266,387,215 0.6894 61.29%
2020-10-09 0 0.093 0.092 0.093 0.069 0.100 537,150,000 48,134,446 0.0896 0.465 0.460 0.465 0.345 0.500 107,430,000 0.4481 36.76%
2020-10-08 0 0.068 0.067 0.068 0.065 0.068 17,536,000 1,158,142 0.0660 0.340 0.335 0.340 0.325 0.340 3,507,200 0.3302 3.03%
2020-10-07 0 0.066 0.065 0.066 0.064 0.066 15,444,000 1,006,116 0.0651 0.330 0.325 0.330 0.320 0.330 3,088,800 0.3257 0.00%
2020-10-06 0 0.066 0.065 0.066 0.065 0.066 14,764,000 962,736 0.0652 0.330 0.325 0.330 0.325 0.330 2,952,800 0.3260 0.00%
2020-10-05 0 0.066 0.065 0.066 0.061 0.078 79,266,000 5,156,770 0.0651 0.330 0.325 0.330 0.305 0.390 15,853,200 0.3253 -25.00%
2020-09-30 0 0.088 0.086 0.088 0.085 0.090 11,926,000 1,036,464 0.0869 0.440 0.430 0.440 0.425 0.450 2,385,200 0.4345 -2.22%
2020-09-29 0 0.090 0.089 0.090 0.087 0.093 12,510,000 1,128,056 0.0902 0.450 0.445 0.450 0.435 0.465 2,502,000 0.4509 0.00%
2020-09-28 0 0.090 0.090 0.091 0.089 0.096 92,178,000 8,482,610 0.0920 0.450 0.450 0.455 0.445 0.480 18,435,600 0.4601 -6.25%
2020-09-25 0 0.096 0.096 0.097 0.094 0.107 139,226,000 13,837,420 0.0994 0.480 0.480 0.485 0.470 0.535 27,845,200 0.4969 -7.69%
2020-09-24 0 0.104 0.104 0.105 0.104 0.119 355,332,000 39,333,248 0.1107 0.520 0.520 0.525 0.520 0.595 71,066,400 0.5535 1.96%
2020-09-23 0 0.102 0.102 0.103 0.101 0.109 98,670,000 10,275,354 0.1041 0.510 0.510 0.515 0.505 0.545 19,734,000 0.5207 0.00%
2020-09-22 0 0.102 0.101 0.102 0.100 0.107 69,118,000 7,118,854 0.1030 0.510 0.505 0.510 0.500 0.535 13,823,600 0.5150 2.00%
2020-09-21 0 0.100 0.100 0.101 0.099 0.110 126,570,000 13,065,688 0.1032 0.500 0.500 0.505 0.495 0.550 25,314,000 0.5161 -9.91%
2020-09-18 0 0.111 0.110 0.111 0.109 0.119 96,996,869 10,977,664 0.1132 0.555 0.550 0.555 0.545 0.595 19,399,374 0.5659 -5.13%
2020-09-17 0 0.117 0.116 0.117 0.116 0.130 211,212,000 26,552,332 0.1257 0.585 0.580 0.585 0.580 0.650 42,242,400 0.6286 -7.14%
2020-09-16 0 0.126 0.126 0.128 0.126 0.131 272,806,000 35,017,480 0.1284 0.630 0.630 0.640 0.630 0.655 54,561,200 0.6418 -2.33%
2020-09-15 0 0.129 0.129 0.130 0.127 0.131 54,854,000 7,090,206 0.1293 0.645 0.645 0.650 0.635 0.655 10,970,800 0.6463 0.78%
2020-09-14 0 0.128 0.128 0.129 0.128 0.132 57,110,000 7,408,280 0.1297 0.640 0.640 0.645 0.640 0.660 11,422,000 0.6486 0.79%
2020-09-11 0 0.127 0.126 0.127 0.127 0.130 59,338,000 7,615,180 0.1283 0.635 0.630 0.635 0.635 0.650 11,867,600 0.6417 -1.55%
2020-09-10 0 0.129 0.127 0.128 0.125 0.134 87,738,000 11,305,022 0.1288 0.645 0.635 0.640 0.625 0.670 17,547,600 0.6442 -0.77%
2020-09-09 0 0.130 0.129 0.130 0.129 0.133 13,182,000 1,719,918 0.1305 0.650 0.645 0.650 0.645 0.665 2,636,400 0.6524 -2.99%
2020-09-08 0 0.134 0.133 0.134 0.130 0.138 60,002,000 8,031,362 0.1339 0.670 0.665 0.670 0.650 0.690 12,000,400 0.6693 0.00%
2020-09-07 0 0.134 0.134 0.135 0.120 0.138 252,512,000 33,648,626 0.1333 0.670 0.670 0.675 0.600 0.690 50,502,400 0.6663 6.35%
2020-09-04 0 0.126 0.125 0.126 0.120 0.138 238,580,000 30,908,954 0.1296 0.630 0.625 0.630 0.600 0.690 47,716,000 0.6478 -8.70%
2020-09-03 0 0.138 0.137 0.138 0.136 0.148 182,440,000 25,487,364 0.1397 0.690 0.685 0.690 0.680 0.740 36,488,000 0.6985 -5.48%
2020-09-02 0 0.146 0.146 0.148 0.146 0.161 107,522,000 16,264,704 0.1513 0.730 0.730 0.740 0.730 0.805 21,504,400 0.7563 -7.59%
2020-09-01 0 0.158 0.158 0.159 0.157 0.163 40,714,000 6,511,250 0.1599 0.790 0.790 0.795 0.785 0.815 8,142,800 0.7996 -1.86%
2020-08-31 0 0.161 0.160 0.161 0.159 0.162 42,274,000 6,774,938 0.1603 0.805 0.800 0.805 0.795 0.810 8,454,800 0.8013 0.00%
2020-08-28 0 0.161 0.161 0.162 0.160 0.163 20,034,000 3,243,574 0.1619 0.805 0.805 0.810 0.800 0.815 4,006,800 0.8095 0.63%
2020-08-27 0 0.160 0.160 0.162 0.159 0.171 73,078,000 11,951,714 0.1635 0.800 0.800 0.810 0.795 0.855 14,615,600 0.8177 -1.84%
2020-08-26 0 0.163 0.162 0.163 0.161 0.166 19,472,000 3,174,840 0.1630 0.815 0.810 0.815 0.805 0.830 3,894,400 0.8152 1.24%
2020-08-25 0 0.161 0.161 0.162 0.161 0.166 37,440,000 6,066,950 0.1620 0.805 0.805 0.810 0.805 0.830 7,488,000 0.8102 -1.83%
2020-08-24 0 0.164 0.164 0.165 0.161 0.167 56,490,000 9,218,452 0.1632 0.820 0.820 0.825 0.805 0.835 11,298,000 0.8159 -1.80%
2020-08-21 0 0.167 0.167 0.168 0.164 0.170 69,950,000 11,725,308 0.1676 0.835 0.835 0.840 0.820 0.850 13,990,000 0.8381 0.00%
2020-08-20 0 0.167 0.167 0.168 0.160 0.175 99,632,000 16,783,956 0.1685 0.835 0.835 0.840 0.800 0.875 19,926,400 0.8423 3.09%
2020-08-19 0 0.162 0.162 0.163 0.160 0.167 33,388,000 5,427,184 0.1625 0.810 0.810 0.815 0.800 0.835 6,677,600 0.8127 -2.41%
2020-08-18 0 0.166 0.166 0.167 0.165 0.175 36,686,000 6,161,688 0.1680 0.830 0.830 0.835 0.825 0.875 7,337,200 0.8398 -2.35%
2020-08-17 0 0.170 0.170 0.171 0.163 0.176 127,312,000 21,799,828 0.1712 0.850 0.850 0.855 0.815 0.880 25,462,400 0.8562 4.94%
2020-08-14 0 0.162 0.162 0.163 0.161 0.164 30,848,000 5,021,424 0.1628 0.810 0.810 0.815 0.805 0.820 6,169,600 0.8139 -0.61%
2020-08-13 0 0.163 0.162 0.163 0.161 0.166 58,412,000 9,539,378 0.1633 0.815 0.810 0.815 0.805 0.830 11,682,400 0.8166 -0.61%
2020-08-12 0 0.164 0.164 0.165 0.162 0.170 46,746,000 7,741,896 0.1656 0.820 0.820 0.825 0.810 0.850 9,349,200 0.8281 -2.96%
2020-08-11 0 0.169 0.167 0.169 0.160 0.173 158,012,000 26,486,468 0.1676 0.845 0.835 0.845 0.800 0.865 31,602,400 0.8381 5.63%
2020-08-10 0 0.160 0.160 0.161 0.158 0.163 47,690,000 7,664,508 0.1607 0.800 0.800 0.805 0.790 0.815 9,538,000 0.8036 -0.62%
2020-08-07 0 0.161 0.161 0.162 0.160 0.171 100,996,000 16,567,034 0.1640 0.805 0.805 0.810 0.800 0.855 20,199,200 0.8202 -5.85%
2020-08-06 0 0.171 0.170 0.171 0.170 0.184 105,699,410 18,484,699 0.1749 0.855 0.850 0.855 0.850 0.920 21,139,882 0.8744 -7.07%
2020-08-05 0 0.184 0.183 0.184 0.182 0.185 13,496,000 2,478,858 0.1837 0.920 0.915 0.920 0.910 0.925 2,699,200 0.9184 1.10%
2020-08-04 0 0.182 0.182 0.183 0.180 0.183 20,032,000 3,637,598 0.1816 0.910 0.910 0.915 0.900 0.915 4,006,400 0.9079 0.55%
2020-08-03 0 0.181 0.181 0.182 0.179 0.183 20,060,000 3,618,448 0.1804 0.905 0.905 0.910 0.895 0.915 4,012,000 0.9019 -1.09%
2020-07-31 0 0.183 0.181 0.183 0.180 0.184 16,306,000 2,953,702 0.1811 0.915 0.905 0.915 0.900 0.920 3,261,200 0.9057 1.10%
2020-07-30 0 0.181 0.181 0.182 0.181 0.185 15,164,000 2,761,538 0.1821 0.905 0.905 0.910 0.905 0.925 3,032,800 0.9106 -1.63%
2020-07-29 0 0.184 0.182 0.184 0.179 0.191 69,452,000 12,809,976 0.1844 0.920 0.910 0.920 0.895 0.955 13,890,400 0.9222 1.10%
2020-07-28 0 0.182 0.180 0.182 0.178 0.183 24,984,000 4,500,450 0.1801 0.910 0.900 0.910 0.890 0.915 4,996,800 0.9007 2.25%
2020-07-27 0 0.178 0.178 0.180 0.177 0.187 27,366,000 4,944,008 0.1807 0.890 0.890 0.900 0.885 0.935 5,473,200 0.9033 -3.78%
2020-07-24 0 0.185 0.184 0.185 0.181 0.188 66,832,000 12,244,084 0.1832 0.925 0.920 0.925 0.905 0.940 13,366,400 0.9160 0.00%
2020-07-23 0 0.185 0.185 0.186 0.181 0.191 87,238,000 16,076,942 0.1843 0.925 0.925 0.930 0.905 0.955 17,447,600 0.9214 2.21%
2020-07-22 0 0.181 0.180 0.181 0.180 0.196 80,938,000 15,201,512 0.1878 0.905 0.900 0.905 0.900 0.980 16,187,600 0.9391 -3.21%
2020-07-21 0 0.187 0.186 0.187 0.184 0.192 53,298,000 10,029,584 0.1882 0.935 0.930 0.935 0.920 0.960 10,659,600 0.9409 -2.09%
2020-07-20 0 0.191 0.190 0.191 0.188 0.196 38,072,000 7,285,744 0.1914 0.955 0.950 0.955 0.940 0.980 7,614,400 0.9568 -1.55%
2020-07-17 0 0.194 0.194 0.195 0.194 0.200 36,364,000 7,110,708 0.1955 0.970 0.970 0.975 0.970 1.000 7,272,800 0.9777 -2.51%
2020-07-16 0 0.199 0.199 0.200 0.197 0.213 56,730,000 11,476,988 0.2023 0.995 0.995 1.000 0.985 1.065 11,346,000 1.0115 -7.44%
2020-07-15 0 0.215 0.213 0.215 0.213 0.224 26,408,000 5,762,518 0.2182 1.075 1.065 1.075 1.065 1.120 5,281,600 1.0911 -2.27%
2020-07-14 0 0.220 0.219 0.220 0.219 0.233 51,580,000 11,581,616 0.2245 1.100 1.095 1.100 1.095 1.165 10,316,000 1.1227 -3.08%
2020-07-13 0 0.227 0.227 0.228 0.225 0.234 54,048,000 12,427,216 0.2299 1.135 1.135 1.140 1.125 1.170 10,809,600 1.1496 -1.30%
2020-07-10 0 0.230 0.229 0.230 0.226 0.233 79,238,000 18,250,080 0.2303 1.150 1.145 1.150 1.130 1.165 15,847,600 1.1516 0.00%
2020-07-09 0 0.230 0.229 0.230 0.228 0.235 83,660,000 19,374,804 0.2316 1.150 1.145 1.150 1.140 1.175 16,732,000 1.1579 0.44%
2020-07-08 0 0.229 0.229 0.230 0.227 0.237 24,914,000 5,716,448 0.2294 1.145 1.145 1.150 1.135 1.185 4,982,800 1.1472 -0.87%
2020-07-07 0 0.231 0.231 0.234 0.230 0.250 63,936,000 15,550,666 0.2432 1.155 1.155 1.170 1.150 1.250 12,787,200 1.2161 -4.94%
2020-07-06 0 0.243 0.243 0.244 0.232 0.260 79,196,000 19,505,096 0.2463 1.215 1.215 1.220 1.160 1.300 15,839,200 1.2314 2.10%
2020-07-03 0 0.238 0.238 0.239 0.234 0.260 61,260,000 14,761,858 0.2410 1.190 1.190 1.195 1.170 1.300 12,252,000 1.2049 -6.67%
2020-07-02 0 0.255 0.250 0.255 0.255 0.270 43,054,000 11,201,420 0.2602 1.275 1.250 1.275 1.275 1.350 8,610,800 1.3009 -5.56%
2020-06-30 0 0.270 0.260 0.270 0.248 0.270 122,072,000 31,560,590 0.2585 1.350 1.300 1.350 1.240 1.350 24,414,400 1.2927 5.88%
2020-06-29 0 0.255 0.250 0.255 0.226 0.265 175,128,000 42,448,066 0.2424 1.275 1.250 1.275 1.130 1.325 35,025,600 1.2119 4.94%
2020-06-26 0 0.243 0.243 0.244 0.231 0.246 19,666,000 4,678,312 0.2379 1.215 1.215 1.220 1.155 1.230 3,933,200 1.1894 -0.82%
2020-06-24 0 0.245 0.244 0.245 0.223 0.245 18,230,000 4,317,254 0.2368 1.225 1.220 1.225 1.115 1.225 3,646,000 1.1841 10.36%
2020-06-23 0 0.222 0.221 0.222 0.201 0.225 7,546,000 1,621,476 0.2149 1.110 1.105 1.110 1.005 1.125 1,509,200 1.0744 9.90%
2020-06-22 0 0.202 0.202 0.203 0.200 0.213 24,372,000 4,981,962 0.2044 1.010 1.010 1.015 1.000 1.065 4,874,400 1.0221 -3.81%
2020-06-19 0 0.210 0.209 0.210 0.201 0.233 76,936,199 16,462,230 0.2140 1.050 1.045 1.050 1.005 1.165 15,387,240 1.0699 3.96%
2020-06-18 0 0.202 0.201 0.202 0.201 0.205 8,820,000 1,788,388 0.2028 1.010 1.005 1.010 1.005 1.025 1,764,000 1.0138 0.00%
2020-06-17 0 0.202 0.202 0.203 0.196 0.207 30,530,000 6,154,936 0.2016 1.010 1.010 1.015 0.980 1.035 6,106,000 1.0080 1.00%
2020-06-16 0 0.200 0.200 0.201 0.197 0.204 47,668,000 9,619,372 0.2018 1.000 1.000 1.005 0.985 1.020 9,533,600 1.0090 1.52%
2020-06-15 0 0.197 0.197 0.198 0.191 0.208 43,090,000 8,604,568 0.1997 0.985 0.985 0.990 0.955 1.040 8,618,000 0.9984 3.14%
2020-06-12 0 0.191 0.190 0.192 0.185 0.193 12,888,000 2,455,428 0.1905 0.955 0.950 0.960 0.925 0.965 2,577,600 0.9526 -0.52%
2020-06-11 0 0.192 0.192 0.193 0.192 0.200 23,512,000 4,600,570 0.1957 0.960 0.960 0.965 0.960 1.000 4,702,400 0.9783 -3.03%
2020-06-10 0 0.198 0.198 0.199 0.198 0.202 10,454,000 2,081,272 0.1991 0.990 0.990 0.995 0.990 1.010 2,090,800 0.9954 -0.50%
2020-06-09 0 0.199 0.199 0.200 0.198 0.202 10,988,000 2,201,038 0.2003 0.995 0.995 1.000 0.990 1.010 2,197,600 1.0016 0.00%
2020-06-08 0 0.199 0.199 0.200 0.198 0.208 25,824,000 5,219,040 0.2021 0.995 0.995 1.000 0.990 1.040 5,164,800 1.0105 0.00%
2020-06-05 0 0.199 0.199 0.200 0.191 0.213 87,732,000 17,496,350 0.1994 0.995 0.995 1.000 0.955 1.065 17,546,400 0.9971 3.65%
2020-06-04 0 0.192 0.192 0.193 0.190 0.196 109,920,000 21,167,338 0.1926 0.960 0.960 0.965 0.950 0.980 21,984,000 0.9629 0.52%
2020-06-03 0 0.191 0.191 0.192 0.190 0.197 33,168,000 6,393,750 0.1928 0.955 0.955 0.960 0.950 0.985 6,633,600 0.9638 -1.04%
2020-06-02 0 0.193 0.192 0.193 0.189 0.199 68,735,000 13,234,033 0.1925 0.965 0.960 0.965 0.945 0.995 13,747,000 0.9627 -2.03%
2020-06-01 0 0.197 0.196 0.197 0.197 0.230 98,394,000 20,734,684 0.2107 0.985 0.980 0.985 0.985 1.150 19,678,800 1.0537 -8.37%
2020-05-29 0 0.215 0.214 0.215 0.215 0.260 130,406,000 30,115,950 0.2309 1.075 1.070 1.075 1.075 1.300 26,081,200 1.1547 -14.00%
2020-05-28 0 0.250 0.249 0.250 0.242 0.260 198,498,000 49,484,286 0.2493 1.250 1.245 1.250 1.210 1.300 39,699,600 1.2465 0.40%
2020-05-27 0 0.249 0.248 0.249 0.232 0.249 135,332,000 32,633,574 0.2411 1.245 1.240 1.245 1.160 1.245 27,066,400 1.2057 7.33%
2020-05-26 0 0.232 0.232 0.234 0.210 0.242 149,884,000 34,520,476 0.2303 1.160 1.160 1.170 1.050 1.210 29,976,800 1.1516 9.95%
2020-05-25 0 0.211 0.209 0.211 0.199 0.216 100,930,000 21,107,480 0.2091 1.055 1.045 1.055 0.995 1.080 20,186,000 1.0456 4.98%
2020-05-22 0 0.201 0.201 0.202 0.189 0.205 106,382,000 20,856,770 0.1961 1.005 1.005 1.010 0.945 1.025 21,276,400 0.9803 1.01%
2020-05-21 0 0.199 0.198 0.199 0.181 0.206 111,560,000 21,794,130 0.1954 0.995 0.990 0.995 0.905 1.030 22,312,000 0.9768 9.34%
2020-05-20 0 0.182 0.182 0.183 0.179 0.183 21,108,000 3,827,860 0.1813 0.910 0.910 0.915 0.895 0.915 4,221,600 0.9067 0.55%
2020-05-19 0 0.181 0.181 0.182 0.180 0.183 13,978,000 2,532,446 0.1812 0.905 0.905 0.910 0.900 0.915 2,795,600 0.9059 0.56%
2020-05-18 0 0.180 0.180 0.181 0.178 0.182 31,566,000 5,677,090 0.1798 0.900 0.900 0.905 0.890 0.910 6,313,200 0.8992 0.56%
2020-05-15 0 0.179 0.179 0.181 0.178 0.181 28,063,581 5,045,196 0.1798 0.895 0.895 0.905 0.890 0.905 5,612,716 0.8989 -0.56%
2020-05-14 0 0.180 0.180 0.181 0.176 0.182 17,334,000 3,104,044 0.1791 0.900 0.900 0.905 0.880 0.910 3,466,800 0.8954 0.00%
2020-05-13 0 0.180 0.179 0.180 0.178 0.181 16,286,234 2,917,316 0.1791 0.900 0.895 0.900 0.890 0.905 3,257,247 0.8956 0.00%
2020-05-12 0 0.180 0.178 0.180 0.177 0.186 35,081,873 6,323,379 0.1802 0.900 0.890 0.900 0.885 0.930 7,016,375 0.9012 -2.70%
2020-05-11 0 0.185 0.183 0.185 0.182 0.185 19,901,570 3,650,362 0.1834 0.925 0.915 0.925 0.910 0.925 3,980,314 0.9171 1.09%
2020-05-08 0 0.183 0.182 0.183 0.179 0.183 15,882,000 2,875,414 0.1810 0.915 0.910 0.915 0.895 0.915 3,176,400 0.9052 1.10%
2020-05-07 0 0.181 0.180 0.181 0.176 0.184 24,192,564 4,352,672 0.1799 0.905 0.900 0.905 0.880 0.920 4,838,513 0.8996 -1.09%
2020-05-06 0 0.183 0.183 0.184 0.181 0.205 62,248,000 11,844,596 0.1903 0.915 0.915 0.920 0.905 1.025 12,449,600 0.9514 -11.17%
2020-05-05 0 0.206 0.205 0.206 0.204 0.211 14,181,066 2,963,805 0.2090 1.030 1.025 1.030 1.020 1.055 2,836,213 1.0450 -1.44%
2020-05-04 0 0.209 0.208 0.209 0.209 0.216 15,402,245 3,282,129 0.2131 1.045 1.040 1.045 1.045 1.080 3,080,449 1.0655 -2.79%
2020-04-29 0 0.215 0.213 0.215 0.200 0.222 36,550,000 7,581,126 0.2074 1.075 1.065 1.075 1.000 1.110 7,310,000 1.0371 5.91%
2020-04-28 0 0.203 0.200 0.203 0.192 0.205 25,805,200 5,167,226 0.2002 1.015 1.000 1.015 0.960 1.025 5,161,040 1.0012 4.10%
2020-04-27 0 0.195 0.194 0.195 0.185 0.199 45,589,800 8,807,658 0.1932 0.975 0.970 0.975 0.925 0.995 9,117,960 0.9660 3.72%
2020-04-24 0 0.188 0.186 0.188 0.185 0.190 23,263,928 4,345,856 0.1868 0.940 0.930 0.940 0.925 0.950 4,652,786 0.9340 0.00%
2020-04-23 0 0.188 0.186 0.188 0.180 0.191 77,226,882 14,400,399 0.1865 0.940 0.930 0.940 0.900 0.955 15,445,376 0.9323 3.87%
2020-04-22 0 0.181 0.180 0.181 0.179 0.184 32,092,000 5,786,654 0.1803 0.905 0.900 0.905 0.895 0.920 6,418,400 0.9016 0.56%
2020-04-21 0 0.180 0.180 0.181 0.178 0.181 22,822,611 4,085,593 0.1790 0.900 0.900 0.905 0.890 0.905 4,564,522 0.8951 0.00%
2020-04-20 0 0.180 0.179 0.180 0.177 0.180 23,509,474 4,206,153 0.1789 0.900 0.895 0.900 0.885 0.900 4,701,895 0.8946 0.56%
2020-04-17 0 0.179 0.178 0.179 0.176 0.179 48,161,448 8,553,521 0.1776 0.895 0.890 0.895 0.880 0.895 9,632,290 0.8880 0.56%
2020-04-16 0 0.178 0.176 0.178 0.176 0.182 43,552,000 7,781,690 0.1787 0.890 0.880 0.890 0.880 0.910 8,710,400 0.8934 -1.66%
2020-04-15 0 0.181 0.180 0.181 0.178 0.183 173,279,316 31,212,108 0.1801 0.905 0.900 0.905 0.890 0.915 34,655,863 0.9006 1.12%
2020-04-14 0 0.179 0.178 0.179 0.175 0.181 63,230,700 11,330,199 0.1792 0.895 0.890 0.895 0.875 0.905 12,646,140 0.8959 -0.56%
2020-04-09 0 0.180 0.180 0.181 0.179 0.185 30,204,000 5,483,148 0.1815 0.900 0.900 0.905 0.895 0.925 6,040,800 0.9077 -1.10%
2020-04-08 0 0.182 0.181 0.182 0.175 0.186 47,656,212 8,623,875 0.1810 0.910 0.905 0.910 0.875 0.930 9,531,242 0.9048 1.68%
2020-04-07 0 0.179 0.178 0.179 0.176 0.183 46,949,720 8,442,121 0.1798 0.895 0.890 0.895 0.880 0.915 9,389,944 0.8991 0.56%
2020-04-06 0 0.178 0.178 0.180 0.178 0.182 19,048,000 3,432,492 0.1802 0.890 0.890 0.900 0.890 0.910 3,809,600 0.9010 -2.20%
2020-04-03 0 0.182 0.181 0.182 0.177 0.184 13,222,000 2,366,672 0.1790 0.910 0.905 0.910 0.885 0.920 2,644,400 0.8950 2.25%
2020-04-02 0 0.178 0.178 0.179 0.177 0.184 16,492,000 2,958,676 0.1794 0.890 0.890 0.895 0.885 0.920 3,298,400 0.8970 0.00%
2020-04-01 0 0.178 0.177 0.178 0.176 0.184 32,190,000 5,772,550 0.1793 0.890 0.885 0.890 0.880 0.920 6,438,000 0.8966 -0.56%
2020-03-31 0 0.179 0.178 0.179 0.170 0.186 83,870,000 14,820,172 0.1767 0.895 0.890 0.895 0.850 0.930 16,774,000 0.8835 0.00%
2020-03-30 0 0.179 0.179 0.180 0.175 0.183 21,254,000 3,809,724 0.1792 0.895 0.895 0.900 0.875 0.915 4,250,800 0.8962 0.56%
2020-03-27 0 0.178 0.178 0.179 0.176 0.184 29,787,852 5,309,163 0.1782 0.890 0.890 0.895 0.880 0.920 5,957,570 0.8912 0.00%
2020-03-26 0 0.178 0.178 0.179 0.172 0.186 113,738,000 20,454,538 0.1798 0.890 0.890 0.895 0.860 0.930 22,747,600 0.8992 2.30%
2020-03-25 0 0.174 0.173 0.174 0.168 0.176 99,266,000 17,051,956 0.1718 0.870 0.865 0.870 0.840 0.880 19,853,200 0.8589 3.57%
2020-03-24 0 0.168 0.168 0.169 0.165 0.172 20,668,000 3,484,528 0.1686 0.840 0.840 0.845 0.825 0.860 4,133,600 0.8430 1.20%
2020-03-23 0 0.166 0.166 0.167 0.165 0.171 57,968,000 9,711,280 0.1675 0.830 0.830 0.835 0.825 0.855 11,593,600 0.8376 -1.19%
2020-03-20 0 0.168 0.168 0.169 0.167 0.175 157,360,708 26,506,104 0.1684 0.840 0.840 0.845 0.835 0.875 31,472,142 0.8422 0.00%
2020-03-19 0 0.168 0.168 0.170 0.167 0.176 65,046,000 11,022,044 0.1694 0.840 0.840 0.850 0.835 0.880 13,009,200 0.8472 -2.33%
2020-03-18 0 0.172 0.172 0.173 0.168 0.186 110,524,000 19,551,492 0.1769 0.860 0.860 0.865 0.840 0.930 22,104,800 0.8845 -1.71%
2020-03-17 0 0.175 0.174 0.175 0.174 0.186 62,034,000 10,989,206 0.1771 0.875 0.870 0.875 0.870 0.930 12,406,800 0.8857 -3.85%
2020-03-16 0 0.182 0.181 0.182 0.174 0.191 164,332,000 30,114,562 0.1833 0.910 0.905 0.910 0.870 0.955 32,866,400 0.9163 1.68%
2020-03-13 0 0.179 0.179 0.180 0.164 0.189 282,910,000 50,471,290 0.1784 0.895 0.895 0.900 0.820 0.945 56,582,000 0.8920 6.55%
2020-03-12 0 0.168 0.167 0.168 0.165 0.176 146,002,000 24,780,358 0.1697 0.840 0.835 0.840 0.825 0.880 29,200,400 0.8486 -1.18%
2020-03-11 0 0.170 0.170 0.171 0.169 0.182 212,254,000 36,503,984 0.1720 0.850 0.850 0.855 0.845 0.910 42,450,800 0.8599 0.00%
2020-03-10 0 0.170 0.170 0.171 0.166 0.180 225,428,000 38,618,416 0.1713 0.850 0.850 0.855 0.830 0.900 45,085,600 0.8566 -3.95%
2020-03-09 0 0.177 0.176 0.177 0.173 0.194 122,840,000 22,357,166 0.1820 0.885 0.880 0.885 0.865 0.970 24,568,000 0.9100 -1.12%
2020-03-06 0 0.179 0.178 0.179 0.166 0.187 383,227,319 67,898,471 0.1772 0.895 0.890 0.895 0.830 0.935 76,645,464 0.8859 -5.79%
2020-03-05 0 0.190 0.190 0.191 0.188 0.212 278,200,000 54,842,796 0.1971 0.950 0.950 0.955 0.940 1.060 55,640,000 0.9857 -8.65%
2020-03-04 0 0.208 0.208 0.209 0.206 0.217 114,336,000 24,044,376 0.2103 1.040 1.040 1.045 1.030 1.085 22,867,200 1.0515 0.48%
2020-03-03 0 0.207 0.207 0.208 0.206 0.218 111,229,450 23,395,307 0.2103 1.035 1.035 1.040 1.030 1.090 22,245,890 1.0517 -0.96%
2020-03-02 0 0.209 0.209 0.210 0.206 0.229 206,785,856 45,058,252 0.2179 1.045 1.045 1.050 1.030 1.145 41,357,171 1.0895 -2.79%
2020-02-28 0 0.215 0.214 0.215 0.215 0.242 326,284,628 73,052,836 0.2239 1.075 1.070 1.075 1.075 1.210 65,256,926 1.1195 -11.16%
2020-02-27 0 0.242 0.242 0.244 0.238 0.255 110,441,903 27,176,475 0.2461 1.210 1.210 1.220 1.190 1.275 22,088,381 1.2304 -1.63%
2020-02-26 0 0.246 0.246 0.247 0.239 0.255 172,011,031 42,524,639 0.2472 1.230 1.230 1.235 1.195 1.275 34,402,206 1.2361 2.07%
2020-02-25 0 0.241 0.241 0.242 0.240 0.265 220,252,200 55,220,141 0.2507 1.205 1.205 1.210 1.200 1.325 44,050,440 1.2536 -3.60%
2020-02-24 0 0.250 0.250 0.255 0.225 0.265 323,329,000 79,868,489 0.2470 1.250 1.250 1.275 1.125 1.325 64,665,800 1.2351 10.13%
2020-02-21 0 0.227 0.227 0.228 0.218 0.231 146,973,100 33,141,664 0.2255 1.135 1.135 1.140 1.090 1.155 29,394,620 1.1275 4.61%
2020-02-20 0 0.217 0.217 0.218 0.207 0.240 369,537,700 83,968,193 0.2272 1.085 1.085 1.090 1.035 1.200 73,907,540 1.1361 3.33%
2020-02-19 0 0.210 0.210 0.211 0.200 0.223 226,632,000 47,614,834 0.2101 1.050 1.050 1.055 1.000 1.115 45,326,400 1.0505 -4.98%
2020-02-18 0 0.221 0.221 0.222 0.220 0.230 66,318,000 14,922,938 0.2250 1.105 1.105 1.110 1.100 1.150 13,263,600 1.1251 -3.07%
2020-02-17 0 0.228 0.228 0.229 0.226 0.234 70,448,790 16,181,640 0.2297 1.140 1.140 1.145 1.130 1.170 14,089,758 1.1485 -0.44%
2020-02-14 0 0.229 0.228 0.229 0.227 0.240 55,181,579 12,867,916 0.2332 1.145 1.140 1.145 1.135 1.200 11,036,316 1.1660 -3.38%
2020-02-13 0 0.237 0.237 0.238 0.232 0.249 124,670,384 30,218,237 0.2424 1.185 1.185 1.190 1.160 1.245 24,934,077 1.2119 -3.27%
2020-02-12 0 0.245 0.245 0.246 0.244 0.250 46,882,032 11,544,547 0.2462 1.225 1.225 1.230 1.220 1.250 9,376,406 1.2312 -2.00%
2020-02-11 0 0.250 0.249 0.250 0.247 0.260 186,946,000 46,876,034 0.2507 1.250 1.245 1.250 1.235 1.300 37,389,200 1.2537 1.21%
2020-02-10 0 0.247 0.247 0.248 0.247 0.250 30,046,000 7,450,476 0.2480 1.235 1.235 1.240 1.235 1.250 6,009,200 1.2398 -1.20%
2020-02-07 0 0.250 0.250 0.255 0.245 0.260 62,984,300 15,700,956 0.2493 1.250 1.250 1.275 1.225 1.300 12,596,860 1.2464 -1.96%
2020-02-06 0 0.255 0.250 0.255 0.250 0.275 116,753,000 30,300,955 0.2595 1.275 1.250 1.275 1.250 1.375 23,350,600 1.2977 2.00%
2020-02-05 0 0.250 0.249 0.250 0.245 0.260 110,549,300 27,853,109 0.2520 1.250 1.245 1.250 1.225 1.300 22,109,860 1.2598 1.63%
2020-02-04 0 0.246 0.246 0.247 0.242 0.255 58,111,195 14,315,330 0.2463 1.230 1.230 1.235 1.210 1.275 11,622,239 1.2317 0.00%
2020-02-03 0 0.246 0.243 0.246 0.240 0.250 70,115,568 17,222,479 0.2456 1.230 1.215 1.230 1.200 1.250 14,023,114 1.2281 -1.60%
2020-01-31 0 0.250 0.250 0.255 0.223 0.290 103,118,000 25,255,564 0.2449 1.250 1.250 1.275 1.115 1.450 20,623,600 1.2246 10.62%
2020-01-30 0 0.226 0.225 0.226 0.221 0.245 38,120,000 8,813,530 0.2312 1.130 1.125 1.130 1.105 1.225 7,624,000 1.1560 -5.04%
2020-01-29 0 0.238 0.238 0.239 0.238 0.250 18,214,000 4,391,028 0.2411 1.190 1.190 1.195 1.190 1.250 3,642,800 1.2054 -4.80%
2020-01-24 0 0.250 0.247 0.250 0.248 0.255 5,784,000 1,442,488 0.2494 1.250 1.235 1.250 1.240 1.275 1,156,800 1.2470 0.00%
2020-01-23 0 0.250 0.250 0.255 0.238 0.255 65,778,000 16,142,506 0.2454 1.250 1.250 1.275 1.190 1.275 13,155,600 1.2270 4.17%
2020-01-22 0 0.240 0.240 0.241 0.216 0.260 63,738,000 15,147,628 0.2377 1.200 1.200 1.205 1.080 1.300 12,747,600 1.1883 -5.88%
2020-01-21 0 0.255 0.255 0.260 0.250 0.265 76,200,000 19,666,880 0.2581 1.275 1.275 1.300 1.250 1.325 15,240,000 1.2905 -3.77%
2020-01-20 0 0.265 0.265 0.270 0.260 0.275 47,918,496 12,703,083 0.2651 1.325 1.325 1.350 1.300 1.375 9,583,699 1.3255 -1.85%
2020-01-17 0 0.270 0.265 0.270 0.265 0.275 32,134,595 8,660,493 0.2695 1.350 1.325 1.350 1.325 1.375 6,426,919 1.3475 0.00%
2020-01-16 0 0.270 0.265 0.270 0.265 0.285 88,957,302 24,444,118 0.2748 1.350 1.325 1.350 1.325 1.425 17,791,460 1.3739 0.00%
2020-01-15 0 0.270 0.265 0.270 0.260 0.275 106,622,345 28,598,045 0.2682 1.350 1.325 1.350 1.300 1.375 21,324,469 1.3411 1.89%
2020-01-14 0 0.265 0.260 0.265 0.260 0.275 35,665,720 9,499,671 0.2664 1.325 1.300 1.325 1.300 1.375 7,133,144 1.3318 -1.85%
2020-01-13 0 0.270 0.270 0.275 0.265 0.275 55,808,851 15,098,044 0.2705 1.350 1.350 1.375 1.325 1.375 11,161,770 1.3527 0.00%
2020-01-10 0 0.270 0.270 0.275 0.270 0.275 41,941,948 11,354,475 0.2707 1.350 1.350 1.375 1.350 1.375 8,388,390 1.3536 0.00%
2020-01-09 0 0.270 0.270 0.275 0.270 0.280 45,242,800 12,424,500 0.2746 1.350 1.350 1.375 1.350 1.400 9,048,560 1.3731 0.00%
2020-01-08 0 0.270 0.270 0.275 0.270 0.280 86,393,700 23,513,935 0.2722 1.350 1.350 1.375 1.350 1.400 17,278,740 1.3609 -3.57%
2020-01-07 0 0.280 0.275 0.280 0.275 0.290 131,130,000 36,524,680 0.2785 1.400 1.375 1.400 1.375 1.450 26,226,000 1.3927 0.00%
2020-01-06 0 0.280 0.280 0.285 0.270 0.290 119,584,000 33,554,550 0.2806 1.400 1.400 1.425 1.350 1.450 23,916,800 1.4030 0.00%
2020-01-03 0 0.280 0.275 0.280 0.275 0.295 109,230,000 30,740,950 0.2814 1.400 1.375 1.400 1.375 1.475 21,846,000 1.4072 0.00%
2020-01-02 0 0.280 0.280 0.285 0.270 0.290 112,220,000 31,431,870 0.2801 1.400 1.400 1.425 1.350 1.450 22,444,000 1.4005 3.70%
2019-12-31 0 0.270 0.270 0.275 0.265 0.290 83,430,000 23,034,630 0.2761 1.350 1.350 1.375 1.325 1.450 16,686,000 1.3805 -5.26%
2019-12-30 0 0.285 0.280 0.285 0.270 0.305 280,799,535 80,325,432 0.2861 1.425 1.400 1.425 1.350 1.525 56,159,907 1.4303 7.55%
2019-12-27 0 0.265 0.265 0.270 0.260 0.280 80,315,552 21,425,086 0.2668 1.325 1.325 1.350 1.300 1.400 16,063,110 1.3338 -3.64%
2019-12-24 0 0.275 0.270 0.275 0.275 0.285 27,154,000 7,492,230 0.2759 1.375 1.350 1.375 1.375 1.425 5,430,800 1.3796 -1.79%
2019-12-23 0 0.280 0.275 0.280 0.275 0.285 60,567,040 16,886,255 0.2788 1.400 1.375 1.400 1.375 1.425 12,113,408 1.3940 1.82%
2019-12-20 0 0.275 0.275 0.280 0.275 0.290 69,149,566 19,351,971 0.2799 1.375 1.375 1.400 1.375 1.450 13,829,913 1.3993 -3.51%
2019-12-19 0 0.285 0.280 0.285 0.275 0.290 120,760,400 34,187,808 0.2831 1.425 1.400 1.425 1.375 1.450 24,152,080 1.4155 -1.72%
2019-12-18 0 0.290 0.285 0.290 0.280 0.295 68,018,000 19,569,330 0.2877 1.450 1.425 1.450 1.400 1.475 13,603,600 1.4385 0.00%
2019-12-17 0 0.290 0.290 0.295 0.285 0.305 191,951,000 56,693,275 0.2954 1.450 1.450 1.475 1.425 1.525 38,390,200 1.4768 0.00%
2019-12-16 0 0.290 0.290 0.295 0.285 0.305 98,546,000 28,840,400 0.2927 1.450 1.450 1.475 1.425 1.525 19,709,200 1.4633 -1.69%
2019-12-13 0 0.295 0.290 0.295 0.280 0.315 175,080,000 51,580,090 0.2946 1.475 1.450 1.475 1.400 1.575 35,016,000 1.4730 -1.67%
2019-12-12 0 0.300 0.300 0.305 0.290 0.310 151,890,334 45,695,723 0.3008 1.500 1.500 1.525 1.450 1.550 30,378,067 1.5042 0.00%
2019-12-11 0 0.300 0.300 0.305 0.295 0.330 316,436,000 98,133,160 0.3101 1.500 1.500 1.525 1.475 1.650 63,287,200 1.5506 -3.23%
2019-12-10 0 0.310 0.305 0.310 0.255 0.360 1,683,694,000 535,397,440 0.3180 1.550 1.525 1.550 1.275 1.800 336,738,800 1.5899 16.98%
2019-12-09 0 0.265 0.265 0.270 0.260 0.290 201,692,000 54,614,870 0.2708 1.325 1.325 1.350 1.300 1.450 40,338,400 1.3539 -7.02%
2019-12-06 0 0.285 0.280 0.285 0.270 0.305 300,146,000 85,259,990 0.2841 1.425 1.400 1.425 1.350 1.525 60,029,200 1.4203 -3.39%
2019-12-05 0 0.295 0.295 0.300 0.295 0.320 217,445,500 66,814,367 0.3073 1.475 1.475 1.500 1.475 1.600 43,489,100 1.5363 -3.28%
2019-12-04 0 0.305 0.305 0.310 0.290 0.325 398,724,000 121,549,050 0.3048 1.525 1.525 1.550 1.450 1.625 79,744,800 1.5242 1.67%
2019-12-03 0 0.300 0.295 0.300 0.280 0.335 522,107,500 159,813,752 0.3061 1.500 1.475 1.500 1.400 1.675 104,421,500 1.5305 -4.76%
2019-12-02 0 0.315 0.315 0.320 0.300 0.445 868,174,280 308,393,006 0.3552 1.575 1.575 1.600 1.500 2.225 173,634,856 1.7761 -23.17%
2019-11-29 0 0.410 0.405 0.410 0.405 0.490 525,700,000 230,307,140 0.4381 2.050 2.025 2.050 2.025 2.450 105,140,000 2.1905 -11.83%
2019-11-28 0 0.465 0.460 0.465 0.420 0.940 2,654,518,600 1,442,395,888 0.5434 2.325 2.300 2.325 2.100 4.700 530,903,720 2.7169 3.33%
2019-11-27 1 0.450 0.450 0.455 0.395 1.800 633,147,900 298,381,205 0.4713 2.250 2.250 2.275 1.975 9.000 126,629,580 2.3563 -75.27%
2019-11-26 0 1.820 1.810 1.820 1.820 1.990 20,406,000 38,117,720 1.8680 9.100 9.050 9.100 9.100 9.950 4,081,200 9.3398 -8.54%
2019-11-25 0 1.990 1.980 1.990 1.720 2.000 5,049,000 9,255,420 1.8331 9.950 9.900 9.950 8.600 10.00 1,009,800 9.1656 11.80%
2019-11-22 0 1.780 1.780 1.800 1.770 1.930 7,578,000 13,885,940 1.8324 8.900 8.900 9.000 8.850 9.650 1,515,600 9.1620 -8.25%
2019-11-21 0 1.940 1.940 1.960 1.940 2.130 5,168,000 10,303,900 1.9938 9.700 9.700 9.800 9.700 10.65 1,033,600 9.9689 -8.92%
2019-11-20 0 2.130 2.130 2.140 2.020 2.150 7,357,000 15,270,760 2.0757 10.65 10.65 10.70 10.10 10.75 1,471,400 10.378 0.00%
2019-11-19 0 2.130 2.110 2.130 2.050 2.160 5,128,600 10,791,844 2.1042 10.65 10.55 10.65 10.25 10.80 1,025,720 10.521 -0.93%
2019-11-18 0 2.150 2.150 2.170 1.970 2.360 13,170,000 28,298,000 2.1487 10.75 10.75 10.85 9.850 11.80 2,634,000 10.743 -5.70%
2019-11-15 0 2.280 2.270 2.280 2.220 2.310 9,714,000 22,027,720 2.2676 11.40 11.35 11.40 11.10 11.55 1,942,800 11.338 -0.44%
2019-11-14 0 2.290 2.290 2.300 2.290 2.380 3,714,000 8,569,780 2.3074 11.45 11.45 11.50 11.45 11.90 742,800 11.537 -3.38%
2019-11-13 0 2.370 2.340 2.370 2.250 2.370 4,073,393 9,420,246 2.3126 11.85 11.70 11.85 11.25 11.85 814,679 11.563 2.16%
2019-11-12 0 2.320 2.270 2.320 2.260 2.380 5,444,000 12,568,200 2.3086 11.60 11.35 11.60 11.30 11.90 1,088,800 11.543 0.87%
2019-11-11 0 2.300 2.290 2.300 2.210 2.320 3,880,600 8,795,606 2.2666 11.50 11.45 11.50 11.05 11.60 776,120 11.333 -0.43%
2019-11-08 0 2.310 2.300 2.310 2.270 2.390 3,138,000 7,266,220 2.3156 11.55 11.50 11.55 11.35 11.95 627,600 11.578 0.43%
2019-11-07 0 2.300 2.280 2.300 2.220 2.310 2,515,370 5,672,137 2.2550 11.50 11.40 11.50 11.10 11.55 503,074 11.275 1.32%
2019-11-06 0 2.270 2.270 2.280 2.230 2.440 3,468,000 8,108,980 2.3382 11.35 11.35 11.40 11.15 12.20 693,600 11.691 -5.42%
2019-11-05 0 2.400 2.380 2.400 2.300 2.420 3,236,000 7,578,820 2.3420 12.00 11.90 12.00 11.50 12.10 647,200 11.710 2.13%
2019-11-04 0 2.350 2.350 2.360 2.270 2.360 3,182,400 7,325,052 2.3017 11.75 11.75 11.80 11.35 11.80 636,480 11.509 3.52%
2019-11-01 0 2.270 2.230 2.270 2.180 2.270 3,052,000 6,758,820 2.2146 11.35 11.15 11.35 10.90 11.35 610,400 11.073 1.79%
2019-10-31 0 2.230 2.180 2.230 2.120 2.250 4,548,000 9,990,280 2.1966 11.15 10.90 11.15 10.60 11.25 909,600 10.983 2.76%
2019-10-30 0 2.170 2.170 2.190 2.140 2.200 3,076,000 6,662,660 2.1660 10.85 10.85 10.95 10.70 11.00 615,200 10.830 -1.36%
2019-10-29 0 2.200 2.200 2.210 2.160 2.270 2,686,000 5,947,300 2.2142 11.00 11.00 11.05 10.80 11.35 537,200 11.071 -2.65%
2019-10-28 0 2.260 2.240 2.260 2.230 2.300 1,284,600 2,902,386 2.2594 11.30 11.20 11.30 11.15 11.50 256,920 11.297 0.00%
2019-10-25 0 2.260 2.260 2.270 2.260 2.320 2,702,000 6,170,340 2.2836 11.30 11.30 11.35 11.30 11.60 540,400 11.418 -2.59%
2019-10-24 0 2.320 2.300 2.320 2.210 2.320 3,132,000 7,167,340 2.2884 11.60 11.50 11.60 11.05 11.60 626,400 11.442 4.50%
2019-10-23 0 2.220 2.190 2.220 2.170 2.220 3,516,000 7,738,380 2.2009 11.10 10.95 11.10 10.85 11.10 703,200 11.005 0.45%
2019-10-22 0 2.210 2.190 2.210 2.150 2.210 1,798,000 3,917,220 2.1787 11.05 10.95 11.05 10.75 11.05 359,600 10.893 0.45%
2019-10-21 0 2.200 2.180 2.200 2.160 2.200 3,756,000 8,186,740 2.1796 11.00 10.90 11.00 10.80 11.00 751,200 10.898 0.92%
2019-10-18 0 2.180 2.170 2.180 2.140 2.240 3,539,547 7,760,456 2.1925 10.90 10.85 10.90 10.70 11.20 707,909 10.962 -1.80%
2019-10-17 0 2.220 2.180 2.220 2.160 2.220 2,392,000 5,233,180 2.1878 11.10 10.90 11.10 10.80 11.10 478,400 10.939 1.37%
2019-10-16 0 2.190 2.180 2.190 2.150 2.250 4,875,105 10,814,202 2.2183 10.95 10.90 10.95 10.75 11.25 975,021 11.091 -1.35%
2019-10-15 0 2.220 2.200 2.220 2.200 2.260 1,428,000 3,180,160 2.2270 11.10 11.00 11.10 11.00 11.30 285,600 11.135 -0.45%
2019-10-14 0 2.230 2.220 2.230 2.180 2.230 7,662,000 16,857,180 2.2001 11.15 11.10 11.15 10.90 11.15 1,532,400 11.001 2.29%
2019-10-11 0 2.180 2.180 2.190 2.180 2.200 3,776,000 8,259,840 2.1875 10.90 10.90 10.95 10.90 11.00 755,200 10.937 0.00%
2019-10-10 0 2.180 2.160 2.180 2.150 2.200 8,692,000 18,819,680 2.1652 10.90 10.80 10.90 10.75 11.00 1,738,400 10.826 1.40%
2019-10-09 0 2.150 2.150 2.160 2.130 2.190 4,819,030 10,409,843 2.1602 10.75 10.75 10.80 10.65 10.95 963,806 10.801 0.00%
2019-10-08 0 2.150 2.140 2.150 2.100 2.210 6,700,000 14,371,140 2.1449 10.75 10.70 10.75 10.50 11.05 1,340,000 10.725 0.00%
2019-10-04 0 2.150 2.150 2.260 2.120 2.250 4,570,000 9,999,280 2.1880 10.75 10.75 11.30 10.60 11.25 914,000 10.940 -1.38%
2019-10-03 0 2.180 2.180 2.190 2.150 2.230 3,070,000 6,696,460 2.1813 10.90 10.90 10.95 10.75 11.15 614,000 10.906 -1.36%
2019-10-02 0 2.210 2.210 2.240 2.200 2.290 1,492,000 3,311,680 2.2196 11.05 11.05 11.20 11.00 11.45 298,400 11.098 -3.49%
2019-09-30 0 2.290 2.270 2.290 2.120 2.330 7,853,790 17,762,727 2.2617 11.45 11.35 11.45 10.60 11.65 1,570,758 11.308 7.51%
2019-09-27 0 2.130 2.130 2.150 2.050 2.170 3,220,895 6,898,812 2.1419 10.65 10.65 10.75 10.25 10.85 644,179 10.709 0.47%
2019-09-26 0 2.120 2.120 2.140 2.110 2.190 4,070,000 8,663,580 2.1286 10.60 10.60 10.70 10.55 10.95 814,000 10.643 -0.93%
2019-09-25 0 2.140 2.140 2.150 2.120 2.200 2,452,500 5,280,155 2.1530 10.70 10.70 10.75 10.60 11.00 490,500 10.765 -1.38%
2019-09-24 0 2.170 2.170 2.190 2.160 2.240 5,210,000 11,405,400 2.1891 10.85 10.85 10.95 10.80 11.20 1,042,000 10.946 -2.25%
2019-09-23 0 2.220 2.210 2.220 2.190 2.400 3,331,000 7,555,760 2.2683 11.10 11.05 11.10 10.95 12.00 666,200 11.342 -5.93%
2019-09-20 0 2.360 2.350 2.360 2.350 2.430 4,227,149 10,029,328 2.3726 11.80 11.75 11.80 11.75 12.15 845,430 11.863 -0.42%
2019-09-19 0 2.370 2.350 2.370 2.330 2.470 4,620,800 11,013,438 2.3834 11.85 11.75 11.85 11.65 12.35 924,160 11.917 -2.47%
2019-09-18 0 2.430 2.430 2.450 2.420 2.520 5,702,000 14,148,980 2.4814 12.15 12.15 12.25 12.10 12.60 1,140,400 12.407 -4.33%
2019-09-17 0 2.540 2.520 2.540 2.460 2.630 6,888,000 17,323,620 2.5150 12.70 12.60 12.70 12.30 13.15 1,377,600 12.575 -3.05%
2019-09-16 0 2.620 2.600 2.620 2.530 2.620 3,860,000 9,970,080 2.5829 13.10 13.00 13.10 12.65 13.10 772,000 12.915 2.34%
2019-09-13 0 2.560 2.540 2.560 2.540 2.590 986,000 2,523,380 2.5592 12.80 12.70 12.80 12.70 12.95 197,200 12.796 1.19%
2019-09-12 0 2.530 2.510 2.530 2.500 2.630 2,606,000 6,638,700 2.5475 12.65 12.55 12.65 12.50 13.15 521,200 12.737 -1.56%
2019-09-11 0 2.570 2.560 2.570 2.520 2.650 3,040,000 7,789,600 2.5624 12.85 12.80 12.85 12.60 13.25 608,000 12.812 -1.91%
2019-09-10 0 2.620 2.610 2.630 2.600 2.720 3,456,000 9,113,380 2.6370 13.10 13.05 13.15 13.00 13.60 691,200 13.185 -3.32%
2019-09-09 0 2.710 2.700 2.710 2.680 2.820 3,306,000 9,128,480 2.7612 13.55 13.50 13.55 13.40 14.10 661,200 13.806 -2.87%
2019-09-06 0 2.790 2.760 2.790 2.750 2.850 13,654,000 37,998,180 2.7829 13.95 13.80 13.95 13.75 14.25 2,730,800 13.915 0.36%
2019-09-05 0 2.780 2.750 2.780 2.730 2.920 3,860,000 10,861,190 2.8138 13.90 13.75 13.90 13.65 14.60 772,000 14.069 -1.42%
2019-09-04 0 2.820 2.820 2.830 2.820 3.050 3,572,364 10,455,544 2.9268 14.10 14.10 14.15 14.10 15.25 714,473 14.634 -5.69%
2019-09-03 0 2.990 2.950 2.990 2.850 2.990 6,254,000 18,294,720 2.9253 14.95 14.75 14.95 14.25 14.95 1,250,800 14.626 3.10%
2019-09-02 0 2.900 2.890 2.900 2.850 3.070 8,528,000 25,311,120 2.9680 14.50 14.45 14.50 14.25 15.35 1,705,600 14.840 -3.33%
2019-08-30 0 3.000 2.980 3.000 2.470 3.020 8,934,000 25,090,040 2.8084 15.00 14.90 15.00 12.35 15.10 1,786,800 14.042 21.46%
2019-08-29 0 2.470 2.460 2.470 2.430 2.500 5,834,000 14,447,880 2.4765 12.35 12.30 12.35 12.15 12.50 1,166,800 12.382 1.23%
2019-08-28 0 2.440 2.440 2.450 2.380 2.450 5,792,767 13,956,023 2.4092 12.20 12.20 12.25 11.90 12.25 1,158,553 12.046 2.52%
2019-08-27 0 2.380 2.380 2.390 2.380 2.470 6,803,852 16,301,624 2.3959 11.90 11.90 11.95 11.90 12.35 1,360,770 11.980 -0.83%
2019-08-26 0 2.400 2.390 2.400 2.270 2.420 3,284,000 7,681,980 2.3392 12.00 11.95 12.00 11.35 12.10 656,800 11.696 2.56%
2019-08-23 0 2.340 2.340 2.350 2.300 2.400 6,568,000 15,431,000 2.3494 11.70 11.70 11.75 11.50 12.00 1,313,600 11.747 0.86%
2019-08-22 0 2.320 2.320 2.350 2.250 2.380 5,894,000 13,820,740 2.3449 11.60 11.60 11.75 11.25 11.90 1,178,800 11.724 3.57%
2019-08-21 0 2.240 2.240 2.250 2.140 2.400 7,115,008 15,797,996 2.2204 11.20 11.20 11.25 10.70 12.00 1,423,002 11.102 4.67%
2019-08-20 0 2.140 2.130 2.140 2.120 2.350 7,996,000 18,268,180 2.2847 10.70 10.65 10.70 10.60 11.75 1,599,200 11.423 0.00%
2019-08-19 0 2.140 2.130 2.140 2.120 2.170 3,444,627 7,418,596 2.1537 10.70 10.65 10.70 10.60 10.85 688,925 10.768 0.94%
2019-08-16 0 2.120 2.110 2.120 2.100 2.190 4,486,000 9,562,700 2.1317 10.60 10.55 10.60 10.50 10.95 897,200 10.658 0.00%
2019-08-15 0 2.120 2.110 2.130 2.090 2.170 3,776,000 8,057,340 2.1338 10.60 10.55 10.65 10.45 10.85 755,200 10.669 -2.30%
2019-08-14 0 2.170 2.170 2.200 2.170 2.350 6,354,000 14,009,800 2.2049 10.85 10.85 11.00 10.85 11.75 1,270,800 11.024 -0.91%
2019-08-13 0 2.190 2.190 2.200 2.180 2.260 9,364,315 20,683,334 2.2087 10.95 10.95 11.00 10.90 11.30 1,872,863 11.044 -1.79%
2019-08-12 0 2.230 2.220 2.230 2.190 2.260 3,018,000 6,718,080 2.2260 11.15 11.10 11.15 10.95 11.30 603,600 11.130 1.36%
2019-08-09 0 2.200 2.200 2.210 2.200 2.330 5,622,000 12,765,140 2.2706 11.00 11.00 11.05 11.00 11.65 1,124,400 11.353 -2.65%
2019-08-08 0 2.260 2.260 2.270 2.140 2.430 4,732,000 10,669,760 2.2548 11.30 11.30 11.35 10.70 12.15 946,400 11.274 5.61%
2019-08-07 0 2.140 2.140 2.160 2.120 2.180 4,508,000 9,722,900 2.1568 10.70 10.70 10.80 10.60 10.90 901,600 10.784 -0.93%
2019-08-06 0 2.160 2.160 2.190 2.160 2.260 4,356,000 9,593,500 2.2024 10.80 10.80 10.95 10.80 11.30 871,200 11.012 -4.85%
2019-08-05 0 2.270 2.260 2.270 2.170 2.320 6,330,000 14,259,720 2.2527 11.35 11.30 11.35 10.85 11.60 1,266,000 11.264 -2.16%
2019-08-02 0 2.320 2.320 2.370 2.320 2.420 4,378,000 10,347,720 2.3636 11.60 11.60 11.85 11.60 12.10 875,600 11.818 -4.53%
2019-08-01 0 2.430 2.400 2.430 2.390 2.450 3,544,000 8,567,060 2.4173 12.15 12.00 12.15 11.95 12.25 708,800 12.087 1.25%
2019-07-31 0 2.400 2.400 2.410 2.370 2.480 3,704,000 9,035,190 2.4393 12.00 12.00 12.05 11.85 12.40 740,800 12.197 -2.83%
2019-07-30 0 2.470 2.470 2.480 2.390 2.480 3,564,000 8,666,100 2.4316 12.35 12.35 12.40 11.95 12.40 712,800 12.158 1.23%
2019-07-29 0 2.440 2.400 2.440 2.400 2.460 4,180,240 10,160,576 2.4306 12.20 12.00 12.20 12.00 12.30 836,048 12.153 1.67%
2019-07-26 0 2.400 2.400 2.410 2.380 2.470 3,590,240 8,686,300 2.4194 12.00 12.00 12.05 11.90 12.35 718,048 12.097 -3.23%
2019-07-25 0 2.480 2.470 2.480 2.350 2.500 4,114,000 9,934,040 2.4147 12.40 12.35 12.40 11.75 12.50 822,800 12.073 5.08%
2019-07-24 0 2.360 2.360 2.370 2.360 2.450 3,966,000 9,514,520 2.3990 11.80 11.80 11.85 11.80 12.25 793,200 11.995 -2.88%
2019-07-23 0 2.430 2.430 2.450 2.430 2.570 3,910,315 9,733,564 2.4892 12.15 12.15 12.25 12.15 12.85 782,063 12.446 -5.45%
2019-07-22 0 2.570 2.520 2.570 2.490 2.720 3,298,000 8,507,900 2.5797 12.85 12.60 12.85 12.45 13.60 659,600 12.899 -4.10%
2019-07-19 0 2.680 2.600 2.680 2.310 2.800 4,020,315 9,793,676 2.4360 13.40 13.00 13.40 11.55 14.00 804,063 12.180 16.02%
2019-07-18 0 2.310 2.290 2.310 2.260 2.320 3,686,000 8,412,600 2.2823 11.55 11.45 11.55 11.30 11.60 737,200 11.412 2.21%
2019-07-17 0 2.260 2.260 2.270 2.230 2.330 4,222,000 9,666,500 2.2896 11.30 11.30 11.35 11.15 11.65 844,400 11.448 -2.16%
2019-07-16 0 2.310 2.300 2.310 2.280 2.360 3,970,000 9,201,920 2.3179 11.55 11.50 11.55 11.40 11.80 794,000 11.589 -1.28%
2019-07-15 0 2.340 2.340 2.350 2.280 2.380 3,886,000 9,000,380 2.3161 11.70 11.70 11.75 11.40 11.90 777,200 11.581 0.00%
2019-07-12 0 2.340 2.340 2.350 2.340 2.480 3,544,000 8,480,940 2.3930 11.70 11.70 11.75 11.70 12.40 708,800 11.965 -4.49%
2019-07-11 0 2.450 2.450 2.460 2.390 2.460 5,776,000 14,081,300 2.4379 12.25 12.25 12.30 11.95 12.30 1,155,200 12.189 2.08%
2019-07-10 0 2.400 2.380 2.400 2.280 2.430 3,750,000 8,793,700 2.3450 12.00 11.90 12.00 11.40 12.15 750,000 11.725 4.35%
2019-07-09 0 2.300 2.280 2.300 2.270 2.330 3,948,000 9,043,320 2.2906 11.50 11.40 11.50 11.35 11.65 789,600 11.453 -0.43%
2019-07-08 0 2.310 2.310 2.320 2.280 2.400 5,384,000 12,505,460 2.3227 11.55 11.55 11.60 11.40 12.00 1,076,800 11.614 -3.35%
2019-07-05 0 2.390 2.360 2.390 2.360 2.390 3,191,000 7,578,620 2.3750 11.95 11.80 11.95 11.80 11.95 638,200 11.875 0.84%
2019-07-04 0 2.370 2.370 2.390 2.360 2.460 3,381,047 8,098,399 2.3952 11.85 11.85 11.95 11.80 12.30 676,209 11.976 -3.27%
2019-07-03 0 2.450 2.440 2.450 2.350 2.450 3,376,000 8,051,480 2.3849 12.25 12.20 12.25 11.75 12.25 675,200 11.925 1.24%
2019-07-02 0 2.420 2.400 2.420 2.330 2.440 5,108,000 12,184,960 2.3855 12.10 12.00 12.10 11.65 12.20 1,021,600 11.927 3.86%
2019-06-28 0 2.330 2.320 2.350 2.260 2.360 2,489,300 5,747,709 2.3090 11.65 11.60 11.75 11.30 11.80 497,860 11.545 2.19%
2019-06-27 0 2.280 2.280 2.310 2.280 2.350 3,506,354 8,132,597 2.3194 11.40 11.40 11.55 11.40 11.75 701,271 11.597 -0.44%
2019-06-26 0 2.290 2.290 2.310 2.280 2.350 4,082,000 9,441,180 2.3129 11.45 11.45 11.55 11.40 11.75 816,400 11.564 -1.72%
2019-06-25 0 2.330 2.330 2.340 2.240 2.330 3,802,000 8,661,680 2.2782 11.65 11.65 11.70 11.20 11.65 760,400 11.391 1.75%
2019-06-24 0 2.290 2.270 2.290 2.260 2.330 3,630,000 8,342,940 2.2983 11.45 11.35 11.45 11.30 11.65 726,000 11.492 -0.87%
2019-06-21 0 2.310 2.290 2.310 2.260 2.350 4,484,709 10,336,699 2.3049 11.55 11.45 11.55 11.30 11.75 896,942 11.524 0.87%
2019-06-20 0 2.290 2.270 2.290 2.240 2.400 4,166,200 9,608,262 2.3062 11.45 11.35 11.45 11.20 12.00 833,240 11.531 0.88%
2019-06-19 0 2.270 2.270 2.280 2.250 2.320 3,468,000 7,914,580 2.2822 11.35 11.35 11.40 11.25 11.60 693,600 11.411 0.89%
2019-06-18 0 2.250 2.230 2.250 2.220 2.290 5,756,236 12,935,143 2.2472 11.25 11.15 11.25 11.10 11.45 1,151,247 11.236 -0.44%
2019-06-17 0 2.260 2.260 2.270 2.260 2.320 3,028,400 6,941,980 2.2923 11.30 11.30 11.35 11.30 11.60 605,680 11.461 -0.88%
2019-06-14 0 2.280 2.280 2.300 2.270 2.360 3,309,192 7,638,301 2.3082 11.40 11.40 11.50 11.35 11.80 661,838 11.541 -2.15%
2019-06-13 0 2.330 2.330 2.340 2.330 2.400 3,572,000 8,411,300 2.3548 11.65 11.65 11.70 11.65 12.00 714,400 11.774 -1.27%
2019-06-12 0 2.360 2.360 2.370 2.330 2.410 8,920,247 21,091,293 2.3644 11.80 11.80 11.85 11.65 12.05 1,784,049 11.822 -0.84%
2019-06-11 0 2.380 2.370 2.380 2.330 2.410 6,889,179 16,280,183 2.3632 11.90 11.85 11.90 11.65 12.05 1,377,836 11.816 1.71%
2019-06-10 0 2.340 2.340 2.350 2.300 2.400 5,994,904 14,076,172 2.3480 11.70 11.70 11.75 11.50 12.00 1,198,981 11.740 0.86%
2019-06-06 0 2.320 2.300 2.320 2.250 2.340 4,276,000 9,829,040 2.2987 11.60 11.50 11.60 11.25 11.70 855,200 11.493 -0.43%
2019-06-05 0 2.330 2.290 2.330 2.290 2.410 5,311,300 12,488,815 2.3514 11.65 11.45 11.65 11.45 12.05 1,062,260 11.757 -0.85%
2019-06-04 0 2.350 2.340 2.350 2.200 2.460 3,740,915 8,612,422 2.3022 11.75 11.70 11.75 11.00 12.30 748,183 11.511 -3.69%
2019-06-03 0 2.440 2.390 2.440 2.370 2.450 9,006,000 21,627,320 2.4014 12.20 11.95 12.20 11.85 12.25 1,801,200 12.007 1.67%
2019-05-31 0 2.400 2.400 2.410 2.250 2.400 10,815,034 24,869,129 2.2995 12.00 12.00 12.05 11.25 12.00 2,163,007 11.497 6.19%
2019-05-30 0 2.260 2.260 2.270 2.150 2.370 17,658,000 39,282,760 2.2246 11.30 11.30 11.35 10.75 11.85 3,531,600 11.123 0.44%
2019-05-29 0 2.250 2.250 2.270 2.250 2.400 7,878,216 18,293,729 2.3221 11.25 11.25 11.35 11.25 12.00 1,575,643 11.610 -5.06%
2019-05-28 0 2.370 2.370 2.390 2.370 2.430 31,752,841 75,505,682 2.3779 11.85 11.85 11.95 11.85 12.15 6,350,568 11.890 -1.66%
2019-05-27 0 2.410 2.410 2.440 2.280 2.450 8,942,000 21,544,320 2.4093 12.05 12.05 12.20 11.40 12.25 1,788,400 12.047 -1.23%
2019-05-24 0 2.440 2.430 2.440 2.370 2.630 14,368,000 36,182,710 2.5183 12.20 12.15 12.20 11.85 13.15 2,873,600 12.591 -6.51%
2019-05-23 0 2.610 2.610 2.640 2.590 2.690 2,834,005 7,447,392 2.6279 13.05 13.05 13.20 12.95 13.45 566,801 13.139 0.00%
2019-05-22 0 2.610 2.610 2.630 2.580 2.750 6,732,000 17,891,820 2.6577 13.05 13.05 13.15 12.90 13.75 1,346,400 13.289 0.77%
2019-05-21 0 2.590 2.580 2.590 2.500 2.710 11,526,000 29,985,520 2.6016 12.95 12.90 12.95 12.50 13.55 2,305,200 13.008 3.60%
2019-05-20 0 2.500 2.500 2.520 2.440 2.560 6,729,781 16,748,432 2.4887 12.50 12.50 12.60 12.20 12.80 1,345,956 12.444 -0.79%
2019-05-17 0 2.520 2.510 2.520 2.450 2.680 6,077,226 15,621,568 2.5705 12.60 12.55 12.60 12.25 13.40 1,215,445 12.853 -3.45%
2019-05-16 0 2.610 2.610 2.630 2.400 2.680 12,342,296 31,770,683 2.5741 13.05 13.05 13.15 12.00 13.40 2,468,459 12.871 -1.88%
2019-05-15 0 2.660 2.660 2.680 2.640 2.800 10,320,218 27,801,997 2.6939 13.30 13.30 13.40 13.20 14.00 2,064,044 13.470 -0.37%
2019-05-14 0 2.670 2.670 2.680 2.550 2.750 6,467,226 17,157,153 2.6529 13.35 13.35 13.40 12.75 13.75 1,293,445 13.265 -2.55%
2019-05-10 0 2.740 2.740 2.760 2.700 2.800 4,067,689 11,149,569 2.7410 13.70 13.70 13.80 13.50 14.00 813,538 13.705 0.37%
2019-05-09 0 2.730 2.730 2.750 2.710 2.850 3,641,652 10,163,667 2.7909 13.65 13.65 13.75 13.55 14.25 728,330 13.955 -3.53%
2019-05-08 0 2.830 2.830 2.850 2.800 2.990 3,209,689 9,204,593 2.8678 14.15 14.15 14.25 14.00 14.95 641,938 14.339 -5.03%
2019-05-07 0 2.980 2.980 2.990 2.980 3.070 3,246,000 9,803,000 3.0200 14.90 14.90 14.95 14.90 15.35 649,200 15.100 -2.30%
2019-05-06 0 3.050 3.040 3.050 3.020 3.150 3,002,350 9,289,592 3.0941 15.25 15.20 15.25 15.10 15.75 600,470 15.471 -3.17%
2019-05-03 0 3.150 3.140 3.150 3.090 3.200 3,024,000 9,531,580 3.1520 15.75 15.70 15.75 15.45 16.00 604,800 15.760 0.96%
2019-05-02 0 3.120 3.120 3.160 3.120 3.310 2,243,226 7,188,688 3.2046 15.60 15.60 15.80 15.60 16.55 448,645 16.023 -5.45%
2019-04-30 0 3.300 3.280 3.300 3.210 3.320 3,948,159 12,952,124 3.2805 16.50 16.40 16.50 16.05 16.60 789,632 16.403 1.85%
2019-04-29 0 3.240 3.240 3.250 3.220 3.320 2,048,260 6,694,112 3.2682 16.20 16.20 16.25 16.10 16.60 409,652 16.341 -2.11%
2019-04-26 0 3.310 3.300 3.310 3.300 3.350 2,708,350 8,982,637 3.3166 16.55 16.50 16.55 16.50 16.75 541,670 16.583 -0.90%
2019-04-25 0 3.340 3.340 3.350 3.280 3.380 4,766,888 15,977,459 3.3518 16.70 16.70 16.75 16.40 16.90 953,378 16.759 0.00%
2019-04-24 0 3.340 3.340 3.360 3.330 3.410 6,598,434 22,132,671 3.3542 16.70 16.70 16.80 16.65 17.05 1,319,687 16.771 -1.76%
2019-04-23 0 3.400 3.380 3.400 3.360 3.600 2,322,804 7,953,570 3.4241 17.00 16.90 17.00 16.80 18.00 464,561 17.121 -5.56%
2019-04-18 0 3.600 3.480 3.600 3.390 3.690 3,122,000 10,994,520 3.5216 18.00 17.40 18.00 16.95 18.45 624,400 17.608 -2.44%
2019-04-17 0 3.690 3.660 3.690 3.570 3.720 2,046,000 7,443,980 3.6383 18.45 18.30 18.45 17.85 18.60 409,200 18.192 0.00%
2019-04-16 0 3.690 3.660 3.690 3.660 3.790 3,694,515 13,659,915 3.6973 18.45 18.30 18.45 18.30 18.95 738,903 18.487 -2.12%
2019-04-15 0 3.770 3.770 3.820 3.730 3.870 1,812,000 6,900,340 3.8081 18.85 18.85 19.10 18.65 19.35 362,400 19.041 -2.58%
2019-04-12 0 3.870 3.820 3.870 3.720 3.870 2,260,000 8,553,100 3.7846 19.35 19.10 19.35 18.60 19.35 452,000 18.923 0.00%
2019-04-11 0 3.870 3.830 3.870 3.820 3.870 1,150,000 4,438,560 3.8596 19.35 19.15 19.35 19.10 19.35 230,000 19.298 0.00%
2019-04-10 0 3.870 3.830 3.870 3.820 3.870 1,990,000 7,673,760 3.8562 19.35 19.15 19.35 19.10 19.35 398,000 19.281 0.00%
2019-04-09 0 3.870 3.850 3.870 3.790 3.870 2,619,650 10,063,569 3.8416 19.35 19.25 19.35 18.95 19.35 523,930 19.208 1.04%
2019-04-08 0 3.830 3.810 3.830 3.800 3.880 2,698,000 10,362,320 3.8407 19.15 19.05 19.15 19.00 19.40 539,600 19.204 -0.52%
2019-04-04 0 3.850 3.810 3.850 3.790 3.870 2,350,000 9,029,900 3.8425 19.25 19.05 19.25 18.95 19.35 470,000 19.213 -0.52%
2019-04-03 0 3.870 3.850 3.870 3.840 4.030 2,050,000 7,930,020 3.8683 19.35 19.25 19.35 19.20 20.15 410,000 19.342 -3.97%
2019-04-02 0 4.030 3.930 4.030 3.860 4.050 1,678,767 6,608,568 3.9366 20.15 19.65 20.15 19.30 20.25 335,753 19.683 2.28%
2019-04-01 0 3.940 3.940 3.950 3.900 4.170 1,750,762 7,077,238 4.0424 19.70 19.70 19.75 19.50 20.85 350,152 20.212 -5.06%
2019-03-29 0 4.150 4.150 4.190 3.800 4.150 3,836,000 15,404,580 4.0158 20.75 20.75 20.95 19.00 20.75 767,200 20.079 8.64%
2019-03-28 0 3.820 3.820 3.910 3.790 3.930 2,327,401 8,982,541 3.8595 19.10 19.10 19.55 18.95 19.65 465,480 19.297 -1.55%
2019-03-27 0 3.880 3.870 3.880 3.860 3.980 4,894,837 19,061,277 3.8942 19.40 19.35 19.40 19.30 19.90 978,967 19.471 -1.77%
2019-03-26 0 3.950 3.900 3.950 3.830 3.950 3,789,328 14,745,379 3.8913 19.75 19.50 19.75 19.15 19.75 757,866 19.456 3.40%
2019-03-25 0 3.820 3.800 3.820 3.570 3.840 2,443,000 9,064,400 3.7104 19.10 19.00 19.10 17.85 19.20 488,600 18.552 2.69%
2019-03-22 0 3.720 3.680 3.720 3.510 3.720 1,638,000 5,904,740 3.6048 18.60 18.40 18.60 17.55 18.60 327,600 18.024 5.08%
2019-03-21 0 3.540 3.520 3.540 3.470 3.580 4,942,701 17,510,111 3.5426 17.70 17.60 17.70 17.35 17.90 988,540 17.713 1.43%
2019-03-20 0 3.490 3.470 3.490 3.440 3.500 5,271,300 18,343,846 3.4799 17.45 17.35 17.45 17.20 17.50 1,054,260 17.400 1.45%
2019-03-19 0 3.440 3.440 3.450 3.400 3.480 4,802,000 16,504,900 3.4371 17.20 17.20 17.25 17.00 17.40 960,400 17.185 0.58%
2019-03-18 0 3.420 3.400 3.420 3.290 3.420 3,974,000 13,317,080 3.3511 17.10 17.00 17.10 16.45 17.10 794,800 16.755 3.95%
2019-03-15 0 3.290 3.280 3.290 3.110 3.340 11,989,659 38,085,794 3.1766 16.45 16.40 16.45 15.55 16.70 2,397,932 15.883 -1.20%
2019-03-14 0 3.330 3.320 3.330 3.290 3.360 9,670,000 32,244,420 3.3345 16.65 16.60 16.65 16.45 16.80 1,934,000 16.672 0.00%
2019-03-13 0 3.330 3.330 3.360 3.280 3.370 5,190,394 17,338,796 3.3406 16.65 16.65 16.80 16.40 16.85 1,038,079 16.703 0.30%
2019-03-12 0 3.320 3.300 3.320 3.190 3.320 5,145,805 16,666,637 3.2389 16.60 16.50 16.60 15.95 16.60 1,029,161 16.194 4.40%
2019-03-11 0 3.180 3.180 3.200 3.140 3.300 5,908,000 19,084,040 3.2302 15.90 15.90 16.00 15.70 16.50 1,181,600 16.151 -2.15%
2019-03-08 0 3.250 3.250 3.280 3.250 3.380 4,876,000 16,020,980 3.2857 16.25 16.25 16.40 16.25 16.90 975,200 16.428 -3.85%
2019-03-07 0 3.380 3.370 3.380 3.330 3.580 5,213,780 17,954,218 3.4436 16.90 16.85 16.90 16.65 17.90 1,042,756 17.218 -3.70%
2019-03-06 0 3.510 3.510 3.530 3.510 3.620 4,423,950 15,784,441 3.5680 17.55 17.55 17.65 17.55 18.10 884,790 17.840 -1.68%
2019-03-05 0 3.570 3.560 3.570 3.520 3.590 8,532,000 30,402,620 3.5634 17.85 17.80 17.85 17.60 17.95 1,706,400 17.817 0.00%
2019-03-04 0 3.570 3.550 3.570 3.490 3.610 16,829,102 59,907,114 3.5597 17.85 17.75 17.85 17.45 18.05 3,365,820 17.799 1.13%
2019-03-01 0 3.530 3.530 3.570 3.430 3.610 5,400,000 19,164,820 3.5490 17.65 17.65 17.85 17.15 18.05 1,080,000 17.745 1.44%
2019-02-28 0 3.480 3.440 3.480 3.360 3.480 7,506,000 25,833,020 3.4416 17.40 17.20 17.40 16.80 17.40 1,501,200 17.208 2.96%
2019-02-27 0 3.380 3.370 3.380 3.250 3.450 5,196,000 17,597,320 3.3867 16.90 16.85 16.90 16.25 17.25 1,039,200 16.934 -0.29%
2019-02-26 0 3.390 3.390 3.400 3.390 3.550 5,498,000 18,977,880 3.4518 16.95 16.95 17.00 16.95 17.75 1,099,600 17.259 0.00%
2019-02-25 0 3.390 3.380 3.390 3.250 3.400 5,376,100 17,957,955 3.3403 16.95 16.90 16.95 16.25 17.00 1,075,220 16.702 1.19%
2019-02-22 0 3.350 3.350 3.360 3.330 3.450 2,771,710 9,355,419 3.3753 16.75 16.75 16.80 16.65 17.25 554,342 16.877 -1.76%
2019-02-21 0 3.410 3.390 3.410 3.380 3.540 4,460,000 15,527,340 3.4815 17.05 16.95 17.05 16.90 17.70 892,000 17.407 -2.85%
2019-02-20 0 3.510 3.510 3.530 3.480 3.560 2,998,285 10,531,014 3.5123 17.55 17.55 17.65 17.40 17.80 599,657 17.562 0.57%
2019-02-19 0 3.490 3.490 3.520 3.490 3.570 2,332,000 8,232,380 3.5302 17.45 17.45 17.60 17.45 17.85 466,400 17.651 -1.69%
2019-02-18 0 3.550 3.550 3.560 3.550 3.730 8,437,500 30,532,745 3.6187 17.75 17.75 17.80 17.75 18.65 1,687,500 18.093 -3.53%
2019-02-15 0 3.680 3.640 3.680 3.540 3.770 5,464,000 19,808,200 3.6252 18.40 18.20 18.40 17.70 18.85 1,092,800 18.126 -1.87%
2019-02-14 0 3.750 3.750 3.760 3.700 3.980 8,043,502 30,663,817 3.8122 18.75 18.75 18.80 18.50 19.90 1,608,700 19.061 -4.34%
2019-02-13 0 3.920 3.920 3.930 3.900 4.310 9,073,000 35,884,560 3.9551 19.60 19.60 19.65 19.50 21.55 1,814,600 19.775 -4.62%
2019-02-12 0 4.110 4.100 4.110 4.020 4.160 6,834,020 27,815,798 4.0702 20.55 20.50 20.55 20.10 20.80 1,366,804 20.351 0.00%
2019-02-11 0 4.110 4.110 4.130 4.090 4.200 9,318,270 38,563,709 4.1385 20.55 20.55 20.65 20.45 21.00 1,863,654 20.693 -1.91%
2019-02-08 0 4.190 4.190 4.200 4.190 4.510 4,724,000 20,349,320 4.3076 20.95 20.95 21.00 20.95 22.55 944,800 21.538 -1.18%
2019-02-04 0 4.240 4.230 4.240 4.170 4.310 2,274,000 9,620,000 4.2304 21.20 21.15 21.20 20.85 21.55 454,800 21.152 0.47%
2019-02-01 0 4.220 4.210 4.220 4.100 4.290 3,773,010 15,919,027 4.2192 21.10 21.05 21.10 20.50 21.45 754,602 21.096 3.43%
2019-01-31 0 4.080 4.080 4.090 3.830 4.160 7,576,100 30,852,741 4.0724 20.40 20.40 20.45 19.15 20.80 1,515,220 20.362 6.81%
2019-01-30 0 3.820 3.800 3.820 3.720 3.930 6,818,100 25,678,494 3.7662 19.10 19.00 19.10 18.60 19.65 1,363,620 18.831 -1.80%
2019-01-29 0 3.890 3.870 3.890 3.840 3.970 6,420,100 25,106,357 3.9106 19.45 19.35 19.45 19.20 19.85 1,284,020 19.553 -1.77%
2019-01-28 0 3.960 3.950 3.960 3.930 4.000 7,902,000 31,241,280 3.9536 19.80 19.75 19.80 19.65 20.00 1,580,400 19.768 0.76%
2019-01-25 0 3.930 3.910 3.930 3.840 3.950 7,286,000 28,221,680 3.8734 19.65 19.55 19.65 19.20 19.75 1,457,200 19.367 1.81%
2019-01-24 0 3.860 3.860 3.890 3.810 3.910 3,610,000 13,995,060 3.8767 19.30 19.30 19.45 19.05 19.55 722,000 19.384 0.00%
2019-01-23 0 3.860 3.860 3.890 3.790 3.920 3,250,000 12,611,200 3.8804 19.30 19.30 19.45 18.95 19.60 650,000 19.402 -0.77%
2019-01-22 0 3.890 3.860 3.890 3.800 3.950 2,656,000 10,245,320 3.8574 19.45 19.30 19.45 19.00 19.75 531,200 19.287 -0.77%
2019-01-21 0 3.920 3.890 3.920 3.890 3.960 3,928,000 15,394,540 3.9192 19.60 19.45 19.60 19.45 19.80 785,600 19.596 0.00%
2019-01-18 0 3.920 3.910 3.920 3.830 3.950 4,086,000 15,812,480 3.8699 19.60 19.55 19.60 19.15 19.75 817,200 19.350 0.26%
2019-01-17 0 3.910 3.910 3.920 3.890 3.960 3,724,000 14,640,760 3.9315 19.55 19.55 19.60 19.45 19.80 744,800 19.657 0.00%
2019-01-16 0 3.910 3.890 3.910 3.780 3.930 2,326,000 9,046,440 3.8893 19.55 19.45 19.55 18.90 19.65 465,200 19.446 0.51%
2019-01-15 0 3.890 3.850 3.890 3.700 3.890 5,576,000 21,397,320 3.8374 19.45 19.25 19.45 18.50 19.45 1,115,200 19.187 3.46%
2019-01-14 0 3.760 3.750 3.800 3.730 3.860 1,551,500 5,899,810 3.8026 18.80 18.75 19.00 18.65 19.30 310,300 19.013 -1.31%
2019-01-11 0 3.810 3.770 3.810 3.740 3.960 3,826,434 14,531,709 3.7977 19.05 18.85 19.05 18.70 19.80 765,287 18.989 0.53%
2019-01-10 0 3.790 3.780 3.790 3.760 3.860 4,202,445 15,898,722 3.7832 18.95 18.90 18.95 18.80 19.30 840,489 18.916 0.26%
2019-01-09 0 3.780 3.760 3.780 3.730 3.840 2,722,803 10,286,262 3.7778 18.90 18.80 18.90 18.65 19.20 544,561 18.889 0.00%
2019-01-08 0 3.780 3.750 3.780 3.590 3.990 2,683,120 10,106,794 3.7668 18.90 18.75 18.90 17.95 19.95 536,624 18.834 -2.83%
2019-01-07 0 3.890 3.870 3.890 3.790 3.960 2,308,000 8,985,940 3.8934 19.45 19.35 19.45 18.95 19.80 461,600 19.467 0.52%
2019-01-04 0 3.870 3.860 3.870 3.860 4.240 2,290,000 9,271,940 4.0489 19.35 19.30 19.35 19.30 21.20 458,000 20.244 -8.51%
2019-01-03 0 4.230 4.220 4.230 4.190 4.350 2,134,000 9,062,040 4.2465 21.15 21.10 21.15 20.95 21.75 426,800 21.233 -2.31%
2019-01-02 0 4.330 4.310 4.330 4.290 4.440 2,201,798 9,583,659 4.3527 21.65 21.55 21.65 21.45 22.20 440,360 21.763 -2.70%
2018-12-31 0 4.450 4.440 4.450 4.170 4.550 2,092,000 9,156,900 4.3771 22.25 22.20 22.25 20.85 22.75 418,400 21.886 5.70%
2018-12-28 0 4.210 4.180 4.210 4.030 4.210 3,065,945 12,584,060 4.1045 21.05 20.90 21.05 20.15 21.05 613,189 20.522 2.93%
2018-12-27 0 4.090 4.090 4.130 4.090 4.320 2,655,291 11,169,655 4.2066 20.45 20.45 20.65 20.45 21.60 531,058 21.033 -2.62%
2018-12-24 0 4.200 4.200 4.220 3.900 4.200 6,976,000 27,706,480 3.9717 21.00 21.00 21.10 19.50 21.00 1,395,200 19.858 4.74%
2018-12-21 0 4.010 4.000 4.010 3.860 4.100 6,013,630 24,011,147 3.9928 20.05 20.00 20.05 19.30 20.50 1,202,726 19.964 -0.50%
2018-12-20 0 4.030 4.000 4.030 3.880 4.040 5,658,000 22,644,780 4.0023 20.15 20.00 20.15 19.40 20.20 1,131,600 20.011 3.33%
2018-12-19 0 3.900 3.890 3.900 3.630 3.900 7,166,815 27,271,494 3.8052 19.50 19.45 19.50 18.15 19.50 1,433,363 19.026 6.85%
2018-12-18 0 3.650 3.620 3.650 3.520 3.660 4,141,955 14,986,756 3.6183 18.25 18.10 18.25 17.60 18.30 828,391 18.091 2.24%
2018-12-17 0 3.570 3.570 3.650 3.570 3.790 2,878,000 10,471,200 3.6384 17.85 17.85 18.25 17.85 18.95 575,600 18.192 -4.03%
2018-12-14 0 3.720 3.690 3.720 3.560 3.740 2,796,000 10,267,180 3.6721 18.60 18.45 18.60 17.80 18.70 559,200 18.360 0.54%
2018-12-13 0 3.700 3.640 3.700 3.540 3.800 3,432,000 12,467,400 3.6327 18.50 18.20 18.50 17.70 19.00 686,400 18.163 -0.80%
2018-12-12 0 3.730 3.720 3.730 3.660 3.830 2,340,634 8,742,854 3.7353 18.65 18.60 18.65 18.30 19.15 468,127 18.676 -1.58%
2018-12-11 0 3.790 3.790 3.820 3.790 3.840 2,880,000 10,978,460 3.8120 18.95 18.95 19.10 18.95 19.20 576,000 19.060 -1.30%
2018-12-10 0 3.840 3.810 3.840 3.790 3.850 3,156,000 12,061,420 3.8217 19.20 19.05 19.20 18.95 19.25 631,200 19.109 -0.52%
2018-12-07 0 3.860 3.850 3.860 3.820 3.890 2,598,437 10,037,716 3.8630 19.30 19.25 19.30 19.10 19.45 519,687 19.315 0.78%
2018-12-06 0 3.830 3.830 3.870 3.830 3.910 3,079,600 11,874,256 3.8558 19.15 19.15 19.35 19.15 19.55 615,920 19.279 -0.78%
2018-12-05 0 3.860 3.820 3.860 3.710 3.860 2,350,000 8,914,920 3.7936 19.30 19.10 19.30 18.55 19.30 470,000 18.968 2.93%
2018-12-04 0 3.750 3.730 3.750 3.510 3.830 4,211,154 15,686,943 3.7251 18.75 18.65 18.75 17.55 19.15 842,231 18.625 0.00%
2018-12-03 0 3.750 3.730 3.750 3.720 3.830 5,484,304 20,722,935 3.7786 18.75 18.65 18.75 18.60 19.15 1,096,861 18.893 -1.32%
2018-11-30 0 3.800 3.790 3.800 3.590 3.800 11,113,230 41,896,612 3.7700 19.00 18.95 19.00 17.95 19.00 2,222,646 18.850 6.74%
2018-11-29 0 3.560 3.550 3.560 3.450 3.560 4,205,929 14,717,732 3.4993 17.80 17.75 17.80 17.25 17.80 841,186 17.496 1.42%
2018-11-28 0 3.510 3.510 3.520 3.350 3.570 5,799,135 20,279,919 3.4971 17.55 17.55 17.60 16.75 17.85 1,159,827 17.485 5.09%
2018-11-27 0 3.340 3.330 3.340 3.290 3.360 2,018,434 6,729,652 3.3341 16.70 16.65 16.70 16.45 16.80 403,687 16.670 0.91%
2018-11-26 0 3.310 3.310 3.340 3.280 3.400 2,858,000 9,519,340 3.3308 16.55 16.55 16.70 16.40 17.00 571,600 16.654 -2.36%
2018-11-23 0 3.390 3.370 3.390 3.320 3.420 3,052,000 10,277,160 3.3674 16.95 16.85 16.95 16.60 17.10 610,400 16.837 -0.59%
2018-11-22 0 3.410 3.370 3.410 3.290 3.470 5,780,222 19,425,874 3.3607 17.05 16.85 17.05 16.45 17.35 1,156,044 16.804 0.89%
2018-11-21 0 3.380 3.380 3.390 3.310 3.460 1,270,046 4,300,875 3.3864 16.90 16.90 16.95 16.55 17.30 254,009 16.932 -0.59%
2018-11-20 0 3.400 3.370 3.400 3.140 3.440 5,601,608 18,635,396 3.3268 17.00 16.85 17.00 15.70 17.20 1,120,322 16.634 7.26%
2018-11-19 0 3.170 3.160 3.170 2.950 3.170 3,506,000 10,701,980 3.0525 15.85 15.80 15.85 14.75 15.85 701,200 15.262 7.82%
2018-11-16 0 2.940 2.930 2.940 2.880 2.980 4,383,670 12,917,586 2.9468 14.70 14.65 14.70 14.40 14.90 876,734 14.734 -0.34%
2018-11-15 0 2.950 2.930 2.950 2.920 2.990 1,774,000 5,240,840 2.9543 14.75 14.65 14.75 14.60 14.95 354,800 14.771 0.00%
2018-11-14 0 2.950 2.950 2.970 2.920 2.980 1,894,000 5,611,320 2.9627 14.75 14.75 14.85 14.60 14.90 378,800 14.813 0.68%
2018-11-13 0 2.930 2.930 2.940 2.910 2.980 1,554,152 4,562,831 2.9359 14.65 14.65 14.70 14.55 14.90 310,830 14.679 -1.35%
2018-11-12 0 2.970 2.970 2.980 2.950 3.010 1,516,000 4,505,960 2.9723 14.85 14.85 14.90 14.75 15.05 303,200 14.861 -1.98%
2018-11-09 0 3.030 3.010 3.030 3.000 3.100 1,490,000 4,503,160 3.0223 15.15 15.05 15.15 15.00 15.50 298,000 15.111 -1.62%
2018-11-08 0 3.080 3.060 3.080 3.030 3.110 2,492,000 7,671,840 3.0786 15.40 15.30 15.40 15.15 15.55 498,400 15.393 1.65%
2018-11-07 0 3.030 3.010 3.030 2.890 3.060 5,548,000 16,470,660 2.9688 15.15 15.05 15.15 14.45 15.30 1,109,600 14.844 1.34%
2018-11-06 0 2.990 2.960 2.990 2.960 3.130 3,324,000 9,935,160 2.9889 14.95 14.80 14.95 14.80 15.65 664,800 14.945 -1.64%
2018-11-05 0 3.040 3.020 3.040 3.000 3.180 3,702,000 11,404,040 3.0805 15.20 15.10 15.20 15.00 15.90 740,400 15.403 -3.18%
2018-11-02 0 3.140 3.100 3.140 3.060 3.140 19,814,000 61,086,580 3.0830 15.70 15.50 15.70 15.30 15.70 3,962,800 15.415 3.29%
2018-11-01 0 3.040 3.040 3.060 3.030 3.190 2,278,000 6,980,700 3.0644 15.20 15.20 15.30 15.15 15.95 455,600 15.322 -3.80%
2018-10-31 0 3.160 3.140 3.160 3.000 3.160 3,749,777 11,482,114 3.0621 15.80 15.70 15.80 15.00 15.80 749,955 15.310 3.95%
2018-10-30 0 3.040 3.030 3.040 2.930 3.200 7,420,000 22,595,940 3.0453 15.20 15.15 15.20 14.65 16.00 1,484,000 15.226 -2.88%
2018-10-29 0 3.130 3.130 3.160 3.060 3.300 3,910,000 12,440,200 3.1816 15.65 15.65 15.80 15.30 16.50 782,000 15.908 -4.86%
2018-10-26 0 3.290 3.290 3.310 3.260 3.350 3,340,000 11,046,300 3.3073 16.45 16.45 16.55 16.30 16.75 668,000 16.536 -1.50%
2018-10-25 0 3.340 3.310 3.340 3.170 3.340 3,909,239 12,848,069 3.2866 16.70 16.55 16.70 15.85 16.70 781,848 16.433 -0.30%
2018-10-24 0 3.350 3.350 3.360 3.350 3.510 2,364,754 8,185,605 3.4615 16.75 16.75 16.80 16.75 17.55 472,951 17.308 -4.01%
2018-10-23 0 3.490 3.460 3.490 3.450 3.600 1,528,434 5,364,845 3.5100 17.45 17.30 17.45 17.25 18.00 305,687 17.550 -2.79%
2018-10-22 0 3.590 3.580 3.590 3.580 3.650 1,360,000 4,918,380 3.6165 17.95 17.90 17.95 17.90 18.25 272,000 18.082 -0.28%
2018-10-19 0 3.600 3.490 3.600 3.400 3.600 1,702,000 5,920,260 3.4784 18.00 17.45 18.00 17.00 18.00 340,400 17.392 1.98%
2018-10-18 0 3.530 3.430 3.530 3.400 3.530 1,826,000 6,295,760 3.4478 17.65 17.15 17.65 17.00 17.65 365,200 17.239 2.32%
2018-10-16 0 3.450 3.400 3.450 3.360 3.450 1,827,695 6,210,970 3.3983 17.25 17.00 17.25 16.80 17.25 365,539 16.991 0.88%
2018-10-15 0 3.420 3.390 3.420 3.390 3.490 2,820,000 9,705,960 3.4418 17.10 16.95 17.10 16.95 17.45 564,000 17.209 -0.87%
2018-10-12 0 3.450 3.440 3.450 3.350 3.560 4,290,000 14,788,640 3.4472 17.25 17.20 17.25 16.75 17.80 858,000 17.236 -1.71%
2018-10-11 0 3.510 3.510 3.520 3.500 3.770 3,672,000 13,452,980 3.6637 17.55 17.55 17.60 17.50 18.85 734,400 18.318 -7.14%
2018-10-10 0 3.780 3.770 3.780 3.740 4.010 3,612,026 13,776,016 3.8139 18.90 18.85 18.90 18.70 20.05 722,405 19.070 -4.55%
2018-10-09 0 3.960 3.940 3.960 3.920 4.180 2,432,562 9,663,051 3.9724 19.80 19.70 19.80 19.60 20.90 486,512 19.862 -0.75%
2018-10-08 0 3.990 3.980 4.020 3.990 4.150 1,410,000 5,700,880 4.0432 19.95 19.90 20.10 19.95 20.75 282,000 20.216 -2.68%
2018-10-05 0 4.100 4.100 4.130 4.050 4.180 1,360,000 5,595,000 4.1140 20.50 20.50 20.65 20.25 20.90 272,000 20.570 -1.91%
2018-10-04 0 4.180 4.120 4.180 4.120 4.180 1,420,000 5,886,800 4.1456 20.90 20.60 20.90 20.60 20.90 284,000 20.728 0.97%
2018-10-03 0 4.140 4.140 4.160 4.090 4.160 2,028,000 8,403,840 4.1439 20.70 20.70 20.80 20.45 20.80 405,600 20.720 0.00%
2018-10-02 0 4.140 4.140 4.170 4.020 4.250 4,246,000 17,711,820 4.1714 20.70 20.70 20.85 20.10 21.25 849,200 20.857 -1.43%
2018-09-28 0 4.200 4.200 4.280 4.130 4.340 2,112,000 8,971,260 4.2478 21.00 21.00 21.40 20.65 21.70 422,400 21.239 1.69%
2018-09-27 0 4.130 4.130 4.170 4.090 4.180 2,278,251 9,414,526 4.1323 20.65 20.65 20.85 20.45 20.90 455,650 20.662 0.00%
2018-09-26 0 4.130 4.130 4.150 4.100 4.160 1,270,000 5,246,700 4.1313 20.65 20.65 20.75 20.50 20.80 254,000 20.656 0.24%
2018-09-24 0 4.120 4.120 4.130 4.110 4.310 3,076,000 13,191,110 4.2884 20.60 20.60 20.65 20.55 21.55 615,200 21.442 -4.41%
2018-09-21 0 4.310 4.300 4.310 4.150 4.310 9,223,307 39,077,561 4.2368 21.55 21.50 21.55 20.75 21.55 1,844,661 21.184 4.36%
2018-09-20 0 4.130 4.130 4.150 4.100 4.160 1,614,000 6,667,380 4.1310 20.65 20.65 20.75 20.50 20.80 322,800 20.655 -0.96%
2018-09-19 0 4.170 4.140 4.170 4.120 4.190 1,948,859 8,120,810 4.1670 20.85 20.70 20.85 20.60 20.95 389,772 20.835 -0.24%
2018-09-18 0 4.180 4.150 4.180 4.120 4.190 2,092,000 8,697,860 4.1577 20.90 20.75 20.90 20.60 20.95 418,400 20.788 0.97%
2018-09-17 0 4.140 4.120 4.140 4.100 4.240 3,302,000 13,750,380 4.1643 20.70 20.60 20.70 20.50 21.20 660,400 20.821 -2.36%
2018-09-14 0 4.240 4.210 4.240 4.140 4.240 3,694,948 15,527,611 4.2024 21.20 21.05 21.20 20.70 21.20 738,990 21.012 0.47%
2018-09-13 0 4.220 4.210 4.220 4.150 4.220 3,460,000 14,482,700 4.1858 21.10 21.05 21.10 20.75 21.10 692,000 20.929 1.20%
2018-09-12 0 4.170 4.170 4.180 4.140 4.190 3,295,995 13,736,239 4.1676 20.85 20.85 20.90 20.70 20.95 659,199 20.838 0.00%
2018-09-11 0 4.170 4.160 4.180 4.090 4.180 3,590,000 14,895,950 4.1493 20.85 20.80 20.90 20.45 20.90 718,000 20.746 1.71%
2018-09-10 0 4.100 4.100 4.160 4.100 4.210 3,065,777 12,750,120 4.1589 20.50 20.50 20.80 20.50 21.05 613,155 20.794 -2.15%
2018-09-07 0 4.190 4.180 4.190 4.140 4.190 5,036,000 21,004,640 4.1709 20.95 20.90 20.95 20.70 20.95 1,007,200 20.854 0.48%
2018-09-06 0 4.170 4.140 4.170 4.130 4.180 3,862,010 16,053,901 4.1569 20.85 20.70 20.85 20.65 20.90 772,402 20.784 0.24%
2018-09-05 0 4.160 4.130 4.160 4.110 4.210 3,311,777 13,745,632 4.1505 20.80 20.65 20.80 20.55 21.05 662,355 20.753 -0.24%
2018-09-04 0 4.170 4.140 4.170 4.100 4.230 3,216,000 13,311,980 4.1393 20.85 20.70 20.85 20.50 21.15 643,200 20.696 1.46%
2018-09-03 0 4.110 4.110 4.120 4.110 4.400 2,328,082 9,650,084 4.1451 20.55 20.55 20.60 20.55 22.00 465,616 20.725 -2.14%
2018-08-31 0 4.200 4.180 4.200 4.060 4.690 6,480,872 27,443,082 4.2345 21.00 20.90 21.00 20.30 23.45 1,296,174 21.172 -8.10%
2018-08-30 0 4.570 4.560 4.570 4.560 4.840 2,259,670 10,386,211 4.5963 22.85 22.80 22.85 22.80 24.20 451,934 22.982 -1.08%
2018-08-29 0 4.620 4.600 4.620 4.560 4.680 2,578,000 11,853,140 4.5978 23.10 23.00 23.10 22.80 23.40 515,600 22.989 0.43%
2018-08-28 0 4.600 4.590 4.600 4.530 4.810 2,090,000 9,649,800 4.6171 23.00 22.95 23.00 22.65 24.05 418,000 23.086 0.44%
2018-08-27 0 4.580 4.550 4.580 4.360 4.600 2,304,095 10,390,127 4.5094 22.90 22.75 22.90 21.80 23.00 460,819 22.547 1.78%
2018-08-24 0 4.500 4.460 4.500 4.410 4.700 2,006,000 9,005,300 4.4892 22.50 22.30 22.50 22.05 23.50 401,200 22.446 -3.64%
2018-08-23 0 4.670 4.670 4.680 4.660 4.770 2,944,591 13,886,757 4.7160 23.35 23.35 23.40 23.30 23.85 588,918 23.580 -1.27%
2018-08-22 0 4.730 4.730 4.750 4.710 4.900 4,268,000 20,489,060 4.8006 23.65 23.65 23.75 23.55 24.50 853,600 24.003 -1.46%
2018-08-21 0 4.800 4.730 4.800 4.720 4.880 1,288,000 6,179,580 4.7978 24.00 23.65 24.00 23.60 24.40 257,600 23.989 -0.41%
2018-08-20 0 4.820 4.820 4.870 4.750 4.910 3,224,000 15,596,660 4.8377 24.10 24.10 24.35 23.75 24.55 644,800 24.188 0.84%
2018-08-17 0 4.780 4.710 4.800 4.620 4.780 2,974,000 13,987,080 4.7031 23.90 23.55 24.00 23.10 23.90 594,800 23.516 3.24%
2018-08-16 0 4.630 4.630 4.700 4.620 4.760 2,700,000 12,633,240 4.6790 23.15 23.15 23.50 23.10 23.80 540,000 23.395 0.22%
2018-08-15 0 4.620 4.620 4.690 4.620 4.730 2,462,000 11,522,340 4.6801 23.10 23.10 23.45 23.10 23.65 492,400 23.400 -2.33%
2018-08-14 0 4.730 4.700 4.730 4.700 4.750 2,790,000 13,168,220 4.7198 23.65 23.50 23.65 23.50 23.75 558,000 23.599 0.64%
2018-08-13 0 4.700 4.700 4.740 4.700 4.950 2,792,000 13,527,880 4.8452 23.50 23.50 23.70 23.50 24.75 558,400 24.226 -5.43%
2018-08-10 0 4.970 4.950 4.970 4.890 4.990 2,634,000 12,982,600 4.9289 24.85 24.75 24.85 24.45 24.95 526,800 24.644 1.02%
2018-08-09 0 4.920 4.900 4.920 4.660 4.920 2,862,125 13,876,740 4.8484 24.60 24.50 24.60 23.30 24.60 572,425 24.242 3.80%
2018-08-08 0 4.740 4.670 4.740 4.620 5.070 2,976,800 14,134,800 4.7483 23.70 23.35 23.70 23.10 25.35 595,360 23.742 -5.58%
2018-08-07 0 5.020 5.020 5.050 4.920 5.100 2,930,000 14,680,620 5.0105 25.10 25.10 25.25 24.60 25.50 586,000 25.052 0.20%
2018-08-06 0 5.010 5.010 5.100 5.010 5.270 2,846,000 14,494,160 5.0928 25.05 25.05 25.50 25.05 26.35 569,200 25.464 -4.93%
2018-08-03 0 5.270 5.220 5.270 5.180 5.280 2,638,000 13,834,740 5.2444 26.35 26.10 26.35 25.90 26.40 527,600 26.222 0.00%
2018-08-02 0 5.270 5.240 5.270 5.010 5.270 2,948,000 15,371,620 5.2143 26.35 26.20 26.35 25.05 26.35 589,600 26.071 1.93%
2018-08-01 0 5.170 5.080 5.170 4.970 5.170 2,294,000 11,679,890 5.0915 25.85 25.40 25.85 24.85 25.85 458,800 25.457 1.37%
2018-07-31 0 5.100 5.060 5.100 4.940 5.100 2,626,000 13,297,460 5.0638 25.50 25.30 25.50 24.70 25.50 525,200 25.319 2.00%
2018-07-30 0 5.000 4.990 5.000 4.960 5.020 2,056,000 10,279,020 4.9995 25.00 24.95 25.00 24.80 25.10 411,200 24.998 0.20%
2018-07-27 0 4.990 4.990 5.020 4.950 5.030 2,178,000 10,904,360 5.0066 24.95 24.95 25.10 24.75 25.15 435,600 25.033 -0.40%
2018-07-26 0 5.010 4.980 5.010 4.890 5.040 2,131,000 10,660,450 5.0026 25.05 24.90 25.05 24.45 25.20 426,200 25.013 2.04%
2018-07-25 0 4.910 4.910 5.000 4.910 5.160 2,079,718 10,354,208 4.9787 24.55 24.55 25.00 24.55 25.80 415,944 24.893 -4.84%
2018-07-24 0 5.160 5.050 5.160 4.730 5.160 1,852,000 9,229,240 4.9834 25.80 25.25 25.80 23.65 25.80 370,400 24.917 7.28%
2018-07-23 0 4.810 4.800 4.810 4.660 4.840 2,154,202 10,315,761 4.7887 24.05 24.00 24.05 23.30 24.20 430,840 23.943 1.05%
2018-07-20 0 4.760 4.600 4.760 4.570 4.760 2,678,202 12,549,787 4.6859 23.80 23.00 23.80 22.85 23.80 535,640 23.430 2.81%
2018-07-19 0 4.630 4.630 4.650 4.530 4.630 2,584,986 11,912,146 4.6082 23.15 23.15 23.25 22.65 23.15 516,997 23.041 1.76%
2018-07-18 0 4.550 4.530 4.550 4.510 4.760 2,226,000 10,150,960 4.5602 22.75 22.65 22.75 22.55 23.80 445,200 22.801 0.89%
2018-07-17 0 4.510 4.450 4.510 4.420 4.510 2,279,497 10,226,322 4.4862 22.55 22.25 22.55 22.10 22.55 455,899 22.431 0.89%
2018-07-16 0 4.470 4.430 4.470 4.410 4.470 2,246,000 10,020,440 4.4615 22.35 22.15 22.35 22.05 22.35 449,200 22.307 0.22%
2018-07-13 0 4.460 4.440 4.460 4.400 4.570 2,475,263 11,032,472 4.4571 22.30 22.20 22.30 22.00 22.85 495,053 22.285 0.00%
2018-07-12 0 4.460 4.440 4.460 4.420 4.470 2,293,676 10,215,998 4.4540 22.30 22.20 22.30 22.10 22.35 458,735 22.270 0.22%
2018-07-11 0 4.450 4.400 4.450 4.380 4.470 2,266,272 10,072,910 4.4447 22.25 22.00 22.25 21.90 22.35 453,254 22.224 0.45%
2018-07-10 0 4.430 4.400 4.430 4.380 4.470 2,516,576 11,145,560 4.4289 22.15 22.00 22.15 21.90 22.35 503,315 22.144 0.68%
2018-07-09 0 4.400 4.400 4.450 4.360 4.480 2,328,000 10,259,720 4.4071 22.00 22.00 22.25 21.80 22.40 465,600 22.035 0.46%
2018-07-06 0 4.380 4.380 4.390 4.370 4.490 2,409,459 10,600,579 4.3996 21.90 21.90 21.95 21.85 22.45 481,892 21.998 -2.01%
2018-07-05 0 4.470 4.440 4.470 4.380 4.570 2,434,000 10,866,280 4.4644 22.35 22.20 22.35 21.90 22.85 486,800 22.322 -1.76%
2018-07-04 0 4.550 4.550 4.560 4.550 4.770 2,539,559 11,587,046 4.5626 22.75 22.75 22.80 22.75 23.85 507,912 22.813 -4.61%
2018-07-03 0 4.770 4.770 4.820 4.770 5.200 2,098,000 10,138,860 4.8326 23.85 23.85 24.10 23.85 26.00 419,600 24.163 -4.60%
2018-06-29 0 5.000 4.970 5.000 4.640 5.000 6,302,000 30,882,960 4.9005 25.00 24.85 25.00 23.20 25.00 1,260,400 24.503 8.70%
2018-06-28 0 4.600 4.590 4.600 4.450 4.800 2,218,030 10,142,294 4.5727 23.00 22.95 23.00 22.25 24.00 443,606 22.863 1.77%
2018-06-27 0 4.520 4.500 4.520 4.330 4.600 2,663,253 11,949,595 4.4868 22.60 22.50 22.60 21.65 23.00 532,651 22.434 3.67%
2018-06-26 0 4.360 4.360 4.380 4.250 4.420 2,396,000 10,403,580 4.3421 21.80 21.80 21.90 21.25 22.10 479,200 21.710 -0.68%
2018-06-25 0 4.390 4.360 4.390 4.210 4.600 2,676,000 11,557,092 4.3188 21.95 21.80 21.95 21.05 23.00 535,200 21.594 5.02%
2018-06-22 0 4.180 4.180 4.190 4.010 4.240 2,756,000 11,403,180 4.1376 20.90 20.90 20.95 20.05 21.20 551,200 20.688 0.72%
2018-06-21 0 4.150 4.140 4.150 4.120 4.320 3,364,000 14,056,820 4.1786 20.75 20.70 20.75 20.60 21.60 672,800 20.893 -2.35%
2018-06-20 0 4.250 4.250 4.260 4.210 4.370 2,711,577 11,559,549 4.2630 21.25 21.25 21.30 21.05 21.85 542,315 21.315 0.00%
2018-06-19 0 4.250 4.250 4.270 4.160 4.330 5,010,000 21,241,990 4.2399 21.25 21.25 21.35 20.80 21.65 1,002,000 21.200 -2.52%
2018-06-15 0 4.360 4.360 4.370 4.280 4.560 5,983,061 26,182,428 4.3761 21.80 21.80 21.85 21.40 22.80 1,196,612 21.880 -3.11%
2018-06-14 0 4.500 4.500 4.520 4.450 4.620 2,288,760 10,309,589 4.5044 22.50 22.50 22.60 22.25 23.10 457,752 22.522 -2.60%
2018-06-13 0 4.620 4.620 4.660 4.550 4.770 3,237,753 14,959,381 4.6203 23.10 23.10 23.30 22.75 23.85 647,551 23.101 -1.91%
2018-06-12 0 4.710 4.700 4.750 4.570 4.860 2,471,000 11,621,840 4.7033 23.55 23.50 23.75 22.85 24.30 494,200 23.516 0.86%
2018-06-11 0 4.670 4.650 4.670 4.290 4.770 3,258,000 14,874,960 4.5657 23.35 23.25 23.35 21.45 23.85 651,600 22.828 4.24%
2018-06-08 0 4.480 4.460 4.480 4.370 4.780 4,597,256 21,001,461 4.5683 22.40 22.30 22.40 21.85 23.90 919,451 22.841 0.45%
2018-06-07 0 4.460 4.460 4.470 4.270 4.480 5,904,000 25,914,940 4.3894 22.30 22.30 22.35 21.35 22.40 1,180,800 21.947 0.00%
2018-06-06 0 4.460 4.410 4.460 4.370 4.550 6,906,758 30,369,997 4.3971 22.30 22.05 22.30 21.85 22.75 1,381,352 21.986 -1.33%
2018-06-05 0 4.520 4.510 4.520 4.410 4.640 11,744,000 52,648,530 4.4830 22.60 22.55 22.60 22.05 23.20 2,348,800 22.415 -1.74%
2018-06-04 0 4.600 4.600 4.650 4.570 4.980 23,713,551 110,244,278 4.6490 23.00 23.00 23.25 22.85 24.90 4,742,710 23.245 -4.56%
2018-06-01 0 4.820 4.820 4.850 4.660 7.370 52,385,687 340,081,393 6.4919 24.10 24.10 24.25 23.30 36.85 10,477,137 32.459 -38.68%
2018-05-31 0 7.860 7.820 7.860 7.270 8.240 268,228,227 2,104,922,560 7.8475 39.30 39.10 39.30 36.35 41.20 53,645,645 39.238 1.55%
2018-05-30 0 7.740 7.700 7.740 7.470 7.740 20,780,974 157,476,913 7.5779 38.70 38.50 38.70 37.35 38.70 4,156,195 37.890 2.52%
2018-05-29 0 7.550 7.510 7.550 7.480 7.570 12,980,000 97,891,742 7.5417 37.75 37.55 37.75 37.40 37.85 2,596,000 37.709 0.13%
2018-05-28 0 7.540 7.490 7.540 7.420 7.540 10,214,000 76,629,070 7.5024 37.70 37.45 37.70 37.10 37.70 2,042,800 37.512 0.67%
2018-05-25 0 7.490 7.480 7.490 7.460 7.530 24,539,000 183,855,260 7.4924 37.45 37.40 37.45 37.30 37.65 4,907,800 37.462 -0.13%
2018-05-24 0 7.500 7.490 7.500 7.460 7.510 26,848,000 201,070,288 7.4892 37.50 37.45 37.50 37.30 37.55 5,369,600 37.446 0.13%
2018-05-23 0 7.490 7.460 7.490 7.440 7.510 17,858,000 133,487,620 7.4749 37.45 37.30 37.45 37.20 37.55 3,571,600 37.375 0.40%
2018-05-21 0 7.460 7.420 7.460 7.320 7.460 7,800,000 58,035,560 7.4405 37.30 37.10 37.30 36.60 37.30 1,560,000 37.202 0.40%
2018-05-18 0 7.430 7.410 7.430 7.380 7.450 13,990,000 103,716,100 7.4136 37.15 37.05 37.15 36.90 37.25 2,798,000 37.068 0.27%
2018-05-17 0 7.410 7.360 7.410 7.330 7.410 7,024,000 51,846,000 7.3813 37.05 36.80 37.05 36.65 37.05 1,404,800 36.906 0.54%
2018-05-16 0 7.370 7.350 7.370 7.280 7.390 5,823,485 42,894,499 7.3658 36.85 36.75 36.85 36.40 36.95 1,164,697 36.829 0.00%
2018-05-15 0 7.370 7.370 7.400 7.320 7.440 11,788,000 87,231,344 7.4000 36.85 36.85 37.00 36.60 37.20 2,357,600 37.000 -0.41%
2018-05-14 0 7.400 7.290 7.400 7.270 7.400 6,060,000 44,398,870 7.3265 37.00 36.45 37.00 36.35 37.00 1,212,000 36.633 1.51%
2018-05-11 0 7.290 7.280 7.290 7.230 7.300 3,910,000 28,513,150 7.2924 36.45 36.40 36.45 36.15 36.50 782,000 36.462 -0.14%
2018-05-10 0 7.300 7.290 7.300 7.280 7.340 5,110,000 37,313,140 7.3020 36.50 36.45 36.50 36.40 36.70 1,022,000 36.510 -0.54%
2018-05-09 0 7.340 7.310 7.340 7.280 7.340 4,728,000 34,546,980 7.3069 36.70 36.55 36.70 36.40 36.70 945,600 36.534 0.55%
2018-05-08 0 7.300 7.280 7.300 7.260 7.320 5,918,000 43,174,320 7.2954 36.50 36.40 36.50 36.30 36.60 1,183,600 36.477 0.00%
2018-05-07 0 7.300 7.260 7.300 7.140 7.310 7,270,000 52,952,830 7.2837 36.50 36.30 36.50 35.70 36.55 1,454,000 36.419 0.55%
2018-05-04 0 7.260 7.260 7.270 7.190 7.270 4,262,000 30,855,400 7.2397 36.30 36.30 36.35 35.95 36.35 852,400 36.198 0.41%
2018-05-03 0 7.230 7.200 7.230 7.170 7.330 4,930,000 35,588,940 7.2189 36.15 36.00 36.15 35.85 36.65 986,000 36.094 0.28%
2018-05-02 0 7.210 7.210 7.220 7.120 7.370 5,064,000 36,404,080 7.1888 36.05 36.05 36.10 35.60 36.85 1,012,800 35.944 0.56%
2018-04-30 0 7.170 7.160 7.170 6.890 7.170 4,774,000 33,633,960 7.0452 35.85 35.80 35.85 34.45 35.85 954,800 35.226 4.06%
2018-04-27 0 6.890 6.840 6.890 6.800 6.900 3,790,000 25,999,300 6.8600 34.45 34.20 34.45 34.00 34.50 758,000 34.300 0.73%
2018-04-26 0 6.840 6.810 6.840 6.780 6.840 4,926,000 33,613,600 6.8237 34.20 34.05 34.20 33.90 34.20 985,200 34.119 0.44%
2018-04-25 0 6.810 6.770 6.810 6.630 6.820 5,166,000 34,979,030 6.7710 34.05 33.85 34.05 33.15 34.10 1,033,200 33.855 0.59%
2018-04-24 0 6.770 6.730 6.770 6.520 6.850 8,330,995 55,674,527 6.6828 33.85 33.65 33.85 32.60 34.25 1,666,199 33.414 2.89%
2018-04-23 0 6.580 6.580 6.600 6.520 6.710 3,584,150 23,770,423 6.6321 32.90 32.90 33.00 32.60 33.55 716,830 33.160 -0.30%
2018-04-20 0 6.600 6.600 6.640 6.470 6.650 5,738,360 37,813,229 6.5896 33.00 33.00 33.20 32.35 33.25 1,147,672 32.948 0.76%
2018-04-19 0 6.550 6.550 6.590 6.290 6.770 8,492,000 55,768,060 6.5671 32.75 32.75 32.95 31.45 33.85 1,698,400 32.836 0.46%
2018-04-18 0 6.520 6.500 6.530 6.170 6.590 7,552,000 48,602,160 6.4357 32.60 32.50 32.65 30.85 32.95 1,510,400 32.178 0.31%
2018-04-17 0 6.500 6.490 6.500 6.350 6.570 8,572,000 55,714,540 6.4996 32.50 32.45 32.50 31.75 32.85 1,714,400 32.498 -0.31%
2018-04-16 0 6.520 6.480 6.520 6.000 6.550 11,632,000 74,951,680 6.4436 32.60 32.40 32.60 30.00 32.75 2,326,400 32.218 3.82%
2018-04-13 0 6.280 6.230 6.280 5.410 6.340 12,734,000 75,413,340 5.9222 31.40 31.15 31.40 27.05 31.70 2,546,800 29.611 15.44%
2018-04-12 0 5.440 5.400 5.440 5.270 5.450 6,282,025 33,802,051 5.3808 27.20 27.00 27.20 26.35 27.25 1,256,405 26.904 1.68%
2018-04-11 0 5.350 5.350 5.360 4.350 5.490 6,210,000 32,073,280 5.1648 26.75 26.75 26.80 21.75 27.45 1,242,000 25.824 -1.11%
2018-04-10 0 5.410 5.400 5.410 4.980 5.450 14,350,000 75,636,420 5.2708 27.05 27.00 27.05 24.90 27.25 2,870,000 26.354 7.13%
2018-04-09 0 5.050 5.000 5.050 4.490 5.050 12,600,020 60,997,995 4.8411 25.25 25.00 25.25 22.45 25.25 2,520,004 24.206 13.23%
2018-04-06 0 4.460 4.450 4.460 4.190 4.460 5,708,000 25,055,480 4.3895 22.30 22.25 22.30 20.95 22.30 1,141,600 21.948 8.25%
2018-04-04 0 4.120 4.120 4.130 3.880 4.130 8,248,000 33,502,640 4.0619 20.60 20.60 20.65 19.40 20.65 1,649,600 20.310 5.64%
2018-04-03 0 3.900 3.870 3.900 3.590 3.900 6,630,000 25,361,060 3.8252 19.50 19.35 19.50 17.95 19.50 1,326,000 19.126 5.69%
2018-03-29 0 3.690 3.690 3.700 3.540 3.700 16,334,000 59,585,800 3.6480 18.45 18.45 18.50 17.70 18.50 3,266,800 18.240 2.79%
2018-03-28 0 3.590 3.550 3.590 3.360 3.640 5,382,000 19,255,560 3.5778 17.95 17.75 17.95 16.80 18.20 1,076,400 17.889 5.59%
2018-03-27 0 3.400 3.340 3.400 3.190 3.400 3,620,000 12,112,960 3.3461 17.00 16.70 17.00 15.95 17.00 724,000 16.731 6.58%
2018-03-26 0 3.190 3.170 3.190 2.990 3.200 3,802,000 11,977,780 3.1504 15.95 15.85 15.95 14.95 16.00 760,400 15.752 4.59%
2018-03-23 0 3.050 3.030 3.050 2.990 3.070 26,092,000 79,544,440 3.0486 15.25 15.15 15.25 14.95 15.35 5,218,400 15.243 0.00%
2018-03-22 0 3.050 3.050 3.080 3.050 3.230 4,008,000 12,511,060 3.1215 15.25 15.25 15.40 15.25 16.15 801,600 15.608 -4.98%
2018-03-21 0 3.210 3.150 3.210 3.060 3.210 7,446,000 23,129,680 3.1063 16.05 15.75 16.05 15.30 16.05 1,489,200 15.532 4.22%
2018-03-20 0 3.080 3.080 3.090 3.070 3.100 4,094,000 12,620,568 3.0827 15.40 15.40 15.45 15.35 15.50 818,800 15.413 -0.32%
2018-03-19 0 3.090 3.090 3.110 3.090 3.250 4,232,000 13,286,720 3.1396 15.45 15.45 15.55 15.45 16.25 846,400 15.698 -4.92%
2018-03-16 0 3.250 3.240 3.250 3.060 3.250 6,806,000 21,477,480 3.1557 16.25 16.20 16.25 15.30 16.25 1,361,200 15.778 5.52%
2018-03-15 0 3.080 3.060 3.080 2.970 3.120 4,644,000 14,243,580 3.0671 15.40 15.30 15.40 14.85 15.60 928,800 15.335 2.67%
2018-03-14 0 3.000 3.000 3.010 2.980 3.090 4,282,000 12,823,140 2.9947 15.00 15.00 15.05 14.90 15.45 856,400 14.973 -2.91%
2018-03-13 0 3.090 3.080 3.090 3.010 3.110 4,092,000 12,455,240 3.0438 15.45 15.40 15.45 15.05 15.55 818,400 15.219 0.00%
2018-03-12 0 3.090 3.010 3.090 2.990 3.100 4,070,000 12,241,000 3.0076 15.45 15.05 15.45 14.95 15.50 814,000 15.038 3.00%
2018-03-09 0 3.000 2.980 3.000 2.950 3.080 4,604,000 13,818,980 3.0015 15.00 14.90 15.00 14.75 15.40 920,800 15.008 -0.99%
2018-03-08 0 3.030 3.030 3.040 3.000 3.110 3,948,000 12,118,100 3.0694 15.15 15.15 15.20 15.00 15.55 789,600 15.347 -1.30%
2018-03-07 0 3.070 3.060 3.070 3.070 3.280 4,090,000 12,884,500 3.1502 15.35 15.30 15.35 15.35 16.40 818,000 15.751 -3.46%
2018-03-06 0 3.180 3.140 3.180 3.060 3.240 3,438,000 10,772,120 3.1333 15.90 15.70 15.90 15.30 16.20 687,600 15.666 -1.55%
2018-03-05 0 3.230 3.210 3.230 3.200 3.330 3,252,000 10,641,862 3.2724 16.15 16.05 16.15 16.00 16.65 650,400 16.362 -2.71%
2018-03-02 0 3.320 3.300 3.320 3.300 3.400 3,052,000 10,213,300 3.3464 16.60 16.50 16.60 16.50 17.00 610,400 16.732 -1.78%
2018-03-01 0 3.380 3.360 3.390 3.350 3.400 2,962,000 9,992,340 3.3735 16.90 16.80 16.95 16.75 17.00 592,400 16.868 -0.29%
2018-02-28 0 3.390 3.400 3.440 3.180 3.440 4,450,000 14,482,880 3.2546 16.95 17.00 17.20 15.90 17.20 890,000 16.273 5.28%
2018-02-27 0 3.220 3.180 3.220 3.090 3.250 3,730,000 11,873,760 3.1833 16.10 15.90 16.10 15.45 16.25 746,000 15.917 4.55%
2018-02-26 0 3.080 3.070 3.080 3.050 3.090 3,274,000 10,046,500 3.0686 15.40 15.35 15.40 15.25 15.45 654,800 15.343 0.33%
2018-02-23 0 3.070 3.050 3.070 2.980 3.080 3,150,000 9,629,660 3.0570 15.35 15.25 15.35 14.90 15.40 630,000 15.285 0.99%
2018-02-22 0 3.040 3.020 3.040 3.020 3.060 3,300,000 10,029,620 3.0393 15.20 15.10 15.20 15.10 15.30 660,000 15.196 0.33%
2018-02-21 0 3.030 3.030 3.040 2.990 3.060 3,540,000 10,727,520 3.0304 15.15 15.15 15.20 14.95 15.30 708,000 15.152 0.00%
2018-02-20 0 3.030 3.010 3.040 2.980 3.060 3,410,000 10,290,860 3.0178 15.15 15.05 15.20 14.90 15.30 682,000 15.089 1.34%
2018-02-15 0 2.990 2.980 2.990 2.970 3.010 3,432,000 10,256,760 2.9886 14.95 14.90 14.95 14.85 15.05 686,400 14.943 0.34%
2018-02-14 0 2.980 2.950 2.980 2.940 3.000 3,654,000 10,900,840 2.9833 14.90 14.75 14.90 14.70 15.00 730,800 14.916 0.34%
2018-02-13 0 2.970 2.950 2.990 2.950 3.000 3,504,000 10,432,060 2.9772 14.85 14.75 14.95 14.75 15.00 700,800 14.886 0.00%
2018-02-12 0 2.970 2.950 2.970 2.940 2.980 3,460,000 10,255,840 2.9641 14.85 14.75 14.85 14.70 14.90 692,000 14.821 0.34%
2018-02-09 0 2.960 2.930 2.960 2.840 2.960 4,586,000 13,221,540 2.8830 14.80 14.65 14.80 14.20 14.80 917,200 14.415 -0.34%
2018-02-08 0 2.970 2.950 2.970 2.700 2.980 3,590,000 10,340,820 2.8805 14.85 14.75 14.85 13.50 14.90 718,000 14.402 3.48%
2018-02-07 0 2.870 2.870 2.880 2.870 3.090 7,136,000 21,308,280 2.9860 14.35 14.35 14.40 14.35 15.45 1,427,200 14.930 -0.69%
2018-02-06 0 2.890 2.880 2.890 2.830 2.950 11,192,000 32,173,360 2.8747 14.45 14.40 14.45 14.15 14.75 2,238,400 14.373 -2.03%
2018-02-05 0 2.950 2.900 2.950 2.820 2.990 6,526,000 18,744,800 2.8723 14.75 14.50 14.75 14.10 14.95 1,305,200 14.362 -0.34%
2018-02-02 0 2.960 2.960 3.010 2.950 3.090 3,410,000 10,243,360 3.0039 14.80 14.80 15.05 14.75 15.45 682,000 15.020 0.34%
2018-02-01 0 2.950 2.880 2.950 2.860 3.010 3,782,000 11,064,940 2.9257 14.75 14.40 14.75 14.30 15.05 756,400 14.628 1.37%
2018-01-31 0 2.910 2.900 2.910 2.850 2.950 3,460,000 10,023,820 2.8971 14.55 14.50 14.55 14.25 14.75 692,000 14.485 1.04%
2018-01-30 0 2.880 2.860 2.880 2.850 3.000 7,328,000 21,185,200 2.8910 14.40 14.30 14.40 14.25 15.00 1,465,600 14.455 -2.70%
2018-01-29 0 2.960 2.940 2.960 2.940 3.010 3,528,000 10,508,960 2.9787 14.80 14.70 14.80 14.70 15.05 705,600 14.894 -1.66%
2018-01-26 0 3.010 2.990 3.000 2.990 3.060 3,346,000 10,053,560 3.0047 15.05 14.95 15.00 14.95 15.30 669,200 15.023 0.33%
2018-01-25 0 3.000 3.000 3.010 2.990 3.090 3,362,000 10,125,700 3.0118 15.00 15.00 15.05 14.95 15.45 672,400 15.059 -3.23%
2018-01-24 0 3.100 3.030 3.100 2.950 3.120 4,352,000 13,104,200 3.0111 15.50 15.15 15.50 14.75 15.60 870,400 15.055 1.64%
2018-01-23 0 3.050 2.990 3.070 2.960 3.090 3,606,000 10,898,400 3.0223 15.25 14.95 15.35 14.80 15.45 721,200 15.111 -0.97%
2018-01-22 0 3.080 3.080 3.090 3.000 3.110 3,318,000 10,163,480 3.0631 15.40 15.40 15.45 15.00 15.55 663,600 15.316 0.00%
2018-01-19 0 3.080 3.060 3.080 3.060 3.190 5,908,000 18,455,240 3.1238 15.40 15.30 15.40 15.30 15.95 1,181,600 15.619 -0.65%
2018-01-18 0 3.100 3.090 3.100 3.100 3.170 4,054,000 12,691,400 3.1306 15.50 15.45 15.50 15.50 15.85 810,800 15.653 -0.64%
2018-01-17 0 3.120 3.130 3.140 3.120 3.170 3,210,000 10,122,860 3.1535 15.60 15.65 15.70 15.60 15.85 642,000 15.768 -0.64%
2018-01-16 0 3.140 3.110 3.170 3.070 3.190 4,702,000 14,762,100 3.1395 15.70 15.55 15.85 15.35 15.95 940,400 15.698 2.28%
2018-01-15 0 3.070 3.060 3.090 3.010 3.160 3,344,000 10,376,540 3.1030 15.35 15.30 15.45 15.05 15.80 668,800 15.515 0.66%
2018-01-12 0 3.050 3.030 3.050 2.990 3.060 3,442,000 10,400,580 3.0217 15.25 15.15 15.25 14.95 15.30 688,400 15.108 2.01%
2018-01-11 0 2.990 2.990 3.020 2.990 3.030 2,790,000 8,405,200 3.0126 14.95 14.95 15.10 14.95 15.15 558,000 15.063 -0.33%
2018-01-10 0 3.000 2.970 3.000 2.970 3.200 6,284,000 19,141,160 3.0460 15.00 14.85 15.00 14.85 16.00 1,256,800 15.230 1.01%
2018-01-09 0 2.970 2.970 3.000 2.930 3.030 3,118,000 9,278,000 2.9756 14.85 14.85 15.00 14.65 15.15 623,600 14.878 -0.34%
2018-01-08 0 2.980 2.970 2.980 2.960 3.040 2,858,000 8,601,400 3.0096 14.90 14.85 14.90 14.80 15.20 571,600 15.048 -0.67%
2018-01-05 0 3.000 2.990 3.000 2.950 3.090 3,200,000 9,583,480 2.9948 15.00 14.95 15.00 14.75 15.45 640,000 14.974 1.01%
2018-01-04 0 2.970 2.960 2.970 2.950 3.000 3,124,000 9,262,840 2.9651 14.85 14.80 14.85 14.75 15.00 624,800 14.825 0.34%
2018-01-03 0 2.960 2.960 2.980 2.940 3.010 3,000,000 8,890,700 2.9636 14.80 14.80 14.90 14.70 15.05 600,000 14.818 -1.00%
2018-01-02 0 2.990 2.980 2.990 2.960 3.020 2,862,000 8,581,980 2.9986 14.95 14.90 14.95 14.80 15.10 572,400 14.993 -0.99%
2017-12-29 0 3.020 2.920 2.950 2.840 3.160 4,892,000 14,304,000 2.9240 15.10 14.60 14.75 14.20 15.80 978,400 14.620 5.23%
2017-12-28 0 2.870 2.850 2.880 2.850 2.890 3,942,000 11,346,360 2.8783 14.35 14.25 14.40 14.25 14.45 788,400 14.392 -0.69%
2017-12-27 0 2.890 2.810 2.900 2.800 2.900 5,512,000 15,647,400 2.8388 14.45 14.05 14.50 14.00 14.50 1,102,400 14.194 1.05%
2017-12-22 0 2.860 2.840 2.860 2.840 2.950 2,788,000 8,038,766 2.8833 14.30 14.20 14.30 14.20 14.75 557,600 14.417 -2.05%
2017-12-21 0 2.920 2.920 2.950 2.900 3.060 3,472,000 10,210,920 2.9409 14.60 14.60 14.75 14.50 15.30 694,400 14.705 -0.68%
2017-12-20 0 2.940 2.940 3.010 2.850 3.010 3,222,000 9,372,140 2.9088 14.70 14.70 15.05 14.25 15.05 644,400 14.544 2.44%
2017-12-19 0 2.870 2.910 2.920 2.800 2.920 6,802,000 19,371,440 2.8479 14.35 14.55 14.60 14.00 14.60 1,360,400 14.240 -0.69%
2017-12-18 0 2.890 2.900 2.910 2.820 2.950 3,836,000 11,078,860 2.8881 14.45 14.50 14.55 14.10 14.75 767,200 14.441 -0.69%
2017-12-15 0 2.910 2.950 3.050 2.780 3.050 4,676,000 13,455,740 2.8776 14.55 14.75 15.25 13.90 15.25 935,200 14.388 0.34%
2017-12-14 0 2.900 2.890 2.910 2.880 2.940 3,670,000 10,689,920 2.9128 14.50 14.45 14.55 14.40 14.70 734,000 14.564 -0.68%
2017-12-13 0 2.920 2.900 2.920 2.870 3.000 2,938,000 8,573,040 2.9180 14.60 14.50 14.60 14.35 15.00 587,600 14.590 -2.01%
2017-12-12 0 2.980 2.960 2.990 2.960 3.070 2,942,000 8,829,020 3.0010 14.90 14.80 14.95 14.80 15.35 588,400 15.005 -1.00%
2017-12-11 0 3.010 3.010 3.060 3.000 3.180 3,631,261 11,177,686 3.0782 15.05 15.05 15.30 15.00 15.90 726,252 15.391 -5.35%
2017-12-08 0 3.180 3.170 3.180 3.170 3.220 2,614,000 8,342,400 3.1914 15.90 15.85 15.90 15.85 16.10 522,800 15.957 -1.24%
2017-12-07 0 3.220 3.200 3.230 3.120 3.340 3,514,000 11,296,440 3.2147 16.10 16.00 16.15 15.60 16.70 702,800 16.073 -1.53%
2017-12-06 0 3.270 3.230 3.280 3.200 3.380 2,746,000 8,891,660 3.2380 16.35 16.15 16.40 16.00 16.90 549,200 16.190 -2.39%
2017-12-05 0 3.350 3.400 3.420 3.300 3.520 3,724,000 12,567,680 3.3748 16.75 17.00 17.10 16.50 17.60 744,800 16.874 -4.83%
2017-12-04 0 3.520 3.500 3.520 3.500 3.590 3,322,000 11,750,820 3.5373 17.60 17.50 17.60 17.50 17.95 664,400 17.686 -1.12%
2017-12-01 0 3.560 3.540 3.560 3.520 3.600 3,139,943 11,150,150 3.5511 17.80 17.70 17.80 17.60 18.00 627,989 17.755 -0.84%
2017-11-30 0 3.590 3.560 3.650 3.560 3.710 5,811,815 20,985,888 3.6109 17.95 17.80 18.25 17.80 18.55 1,162,363 18.055 -1.10%
2017-11-29 0 3.630 3.610 3.630 3.600 3.660 4,110,000 14,908,860 3.6275 18.15 18.05 18.15 18.00 18.30 822,000 18.137 0.83%
2017-11-28 0 3.600 3.590 3.600 3.590 3.650 4,072,000 14,714,780 3.6136 18.00 17.95 18.00 17.95 18.25 814,400 18.068 -0.28%
2017-11-27 0 3.610 3.600 3.620 3.590 3.650 4,132,000 14,928,000 3.6128 18.05 18.00 18.10 17.95 18.25 826,400 18.064 0.00%
2017-11-24 0 3.610 3.590 3.620 3.590 3.720 5,626,000 20,368,140 3.6204 18.05 17.95 18.10 17.95 18.60 1,125,200 18.102 -0.82%
2017-11-23 0 3.640 3.600 3.640 3.590 3.690 7,930,000 28,742,200 3.6245 18.20 18.00 18.20 17.95 18.45 1,586,000 18.122 0.28%
2017-11-22 0 3.630 3.620 3.630 3.580 3.720 6,076,000 22,035,520 3.6266 18.15 18.10 18.15 17.90 18.60 1,215,200 18.133 0.28%
2017-11-21 0 3.620 3.600 3.620 3.560 3.820 5,286,000 19,181,220 3.6287 18.10 18.00 18.10 17.80 19.10 1,057,200 18.143 -5.48%
2017-11-20 0 3.830 3.820 3.860 3.820 3.910 4,382,000 16,974,740 3.8737 19.15 19.10 19.30 19.10 19.55 876,400 19.369 -1.03%
2017-11-17 0 3.870 3.830 3.860 3.750 3.960 3,788,000 14,586,560 3.8507 19.35 19.15 19.30 18.75 19.80 757,600 19.254 3.20%
2017-11-16 0 3.750 3.740 3.780 3.740 3.830 4,030,000 15,183,080 3.7675 18.75 18.70 18.90 18.70 19.15 806,000 18.838 -0.27%
2017-11-15 0 3.760 3.750 3.760 3.760 3.830 3,704,000 14,018,240 3.7846 18.80 18.75 18.80 18.80 19.15 740,800 18.923 -1.05%
2017-11-14 0 3.800 3.800 3.820 3.780 3.880 3,814,000 14,604,680 3.8292 19.00 19.00 19.10 18.90 19.40 762,800 19.146 -1.30%
2017-11-13 0 3.850 3.830 3.850 3.820 3.880 3,642,000 14,056,620 3.8596 19.25 19.15 19.25 19.10 19.40 728,400 19.298 -0.77%
2017-11-10 0 3.880 3.850 3.880 3.850 3.900 3,900,000 15,130,540 3.8796 19.40 19.25 19.40 19.25 19.50 780,000 19.398 0.00%
2017-11-09 0 3.880 3.850 3.880 3.850 3.950 3,728,000 14,512,620 3.8929 19.40 19.25 19.40 19.25 19.75 745,600 19.464 -0.51%
2017-11-08 0 3.900 3.880 3.900 3.860 3.920 3,774,000 14,705,700 3.8966 19.50 19.40 19.50 19.30 19.60 754,800 19.483 0.26%
2017-11-07 0 3.890 3.870 3.890 3.830 4.000 4,082,000 15,978,800 3.9145 19.45 19.35 19.45 19.15 20.00 816,400 19.572 1.30%
2017-11-06 0 3.840 3.830 3.860 3.760 3.870 4,326,000 16,391,640 3.7891 19.20 19.15 19.30 18.80 19.35 865,200 18.945 1.59%
2017-11-03 0 3.780 3.760 3.780 3.760 3.810 3,984,000 15,042,060 3.7756 18.90 18.80 18.90 18.80 19.05 796,800 18.878 0.00%
2017-11-02 0 3.780 3.770 3.780 3.760 3.830 3,990,000 15,095,140 3.7832 18.90 18.85 18.90 18.80 19.15 798,000 18.916 -0.53%
2017-11-01 0 3.800 3.770 3.800 3.770 3.830 4,064,000 15,446,700 3.8009 19.00 18.85 19.00 18.85 19.15 812,800 19.004 0.26%
2017-10-31 0 3.790 3.760 3.790 3.720 3.820 3,990,000 15,078,980 3.7792 18.95 18.80 18.95 18.60 19.10 798,000 18.896 0.00%
2017-10-30 0 3.790 3.780 3.800 3.780 3.880 4,228,000 16,175,040 3.8257 18.95 18.90 19.00 18.90 19.40 845,600 19.128 -1.81%
2017-10-27 0 3.860 3.890 3.900 3.710 3.900 4,247,699 15,939,718 3.7526 19.30 19.45 19.50 18.55 19.50 849,540 18.763 2.93%
2017-10-26 0 3.750 3.720 3.750 3.600 3.800 4,374,000 16,230,800 3.7107 18.75 18.60 18.75 18.00 19.00 874,800 18.554 3.02%
2017-10-25 0 3.640 3.620 3.650 3.370 3.650 7,808,000 27,736,280 3.5523 18.20 18.10 18.25 16.85 18.25 1,561,600 17.761 8.98%
2017-10-24 0 3.340 3.300 3.370 3.230 3.380 3,680,000 12,218,080 3.3201 16.70 16.50 16.85 16.15 16.90 736,000 16.601 -0.89%
2017-10-23 0 3.370 3.360 3.380 3.360 3.400 2,970,000 10,024,020 3.3751 16.85 16.80 16.90 16.80 17.00 594,000 16.875 -0.30%
2017-10-20 0 3.380 3.360 3.380 3.350 3.400 3,562,000 12,018,360 3.3740 16.90 16.80 16.90 16.75 17.00 712,400 16.870 0.60%
2017-10-19 0 3.360 3.330 3.360 3.300 3.420 3,618,000 12,087,340 3.3409 16.80 16.65 16.80 16.50 17.10 723,600 16.704 1.82%
2017-10-18 0 3.300 3.270 3.300 3.260 3.310 3,690,000 12,111,180 3.2822 16.50 16.35 16.50 16.30 16.55 738,000 16.411 0.61%
2017-10-17 0 3.280 3.280 3.290 3.220 3.360 3,294,000 10,837,160 3.2900 16.40 16.40 16.45 16.10 16.80 658,800 16.450 1.55%
2017-10-16 0 3.230 3.180 3.240 3.160 3.250 3,860,000 12,320,940 3.1920 16.15 15.90 16.20 15.80 16.25 772,000 15.960 0.00%
2017-10-13 0 3.230 3.190 3.240 3.180 3.240 3,776,000 12,138,660 3.2147 16.15 15.95 16.20 15.90 16.20 755,200 16.073 0.00%
2017-10-12 0 3.230 3.220 3.240 3.220 3.330 3,094,000 10,048,540 3.2478 16.15 16.10 16.20 16.10 16.65 618,800 16.239 -0.62%
2017-10-11 0 3.250 3.210 3.260 3.210 3.270 3,844,000 12,403,760 3.2268 16.25 16.05 16.30 16.05 16.35 768,800 16.134 0.93%
2017-10-10 0 3.220 3.200 3.220 3.190 3.290 3,730,000 12,041,280 3.2282 16.10 16.00 16.10 15.95 16.45 746,000 16.141 0.31%
2017-10-09 0 3.210 3.180 3.210 3.070 3.350 3,608,000 11,482,780 3.1826 16.05 15.90 16.05 15.35 16.75 721,600 15.913 -4.18%
2017-10-06 0 3.350 3.340 3.350 3.160 3.380 3,854,000 12,735,820 3.3046 16.75 16.70 16.75 15.80 16.90 770,800 16.523 5.02%
2017-10-04 0 3.190 3.150 3.190 3.150 3.210 3,516,000 11,132,240 3.1662 15.95 15.75 15.95 15.75 16.05 703,200 15.831 1.59%
2017-10-03 0 3.140 3.110 3.150 3.110 3.160 3,818,000 11,994,360 3.1415 15.70 15.55 15.75 15.55 15.80 763,600 15.708 0.32%
2017-09-29 0 3.130 3.120 3.130 3.100 3.130 3,058,000 9,538,020 3.1190 15.65 15.60 15.65 15.50 15.65 611,600 15.595 0.64%
2017-09-28 0 3.110 3.100 3.120 3.090 3.130 3,374,000 10,514,020 3.1162 15.55 15.50 15.60 15.45 15.65 674,800 15.581 0.32%
2017-09-27 0 3.100 3.100 3.130 3.090 3.140 3,412,000 10,667,520 3.1265 15.50 15.50 15.65 15.45 15.70 682,400 15.632 0.32%
2017-09-26 0 3.090 3.090 3.140 3.080 3.170 4,158,000 13,049,180 3.1383 15.45 15.45 15.70 15.40 15.85 831,600 15.692 -0.64%
2017-09-25 0 3.110 3.110 3.140 3.070 3.150 3,896,000 12,181,380 3.1266 15.55 15.55 15.70 15.35 15.75 779,200 15.633 -1.27%
2017-09-22 0 3.150 3.140 3.150 3.110 3.150 3,814,000 11,964,830 3.1371 15.75 15.70 15.75 15.55 15.75 762,800 15.685 0.32%
2017-09-21 0 3.140 3.130 3.140 3.110 3.200 3,774,000 11,924,560 3.1597 15.70 15.65 15.70 15.55 16.00 754,800 15.798 -0.95%
2017-09-20 0 3.170 3.110 3.170 3.100 3.200 3,850,000 12,077,120 3.1369 15.85 15.55 15.85 15.50 16.00 770,000 15.685 2.26%
2017-09-19 0 3.100 3.090 3.110 3.080 3.140 3,878,000 12,012,240 3.0975 15.50 15.45 15.55 15.40 15.70 775,600 15.488 0.65%
2017-09-18 0 3.080 3.050 3.080 2.980 3.180 3,993,018 12,133,888 3.0388 15.40 15.25 15.40 14.90 15.90 798,604 15.194 -2.22%
2017-09-15 0 3.150 3.190 3.270 2.920 3.320 5,576,000 16,825,240 3.0174 15.75 15.95 16.35 14.60 16.60 1,115,200 15.087 5.70%
2017-09-14 0 2.980 2.960 2.980 2.960 3.050 4,050,000 12,106,800 2.9893 14.90 14.80 14.90 14.80 15.25 810,000 14.947 -1.00%
2017-09-13 0 3.010 3.000 3.010 2.990 3.040 4,002,000 12,020,740 3.0037 15.05 15.00 15.05 14.95 15.20 800,400 15.018 0.33%
2017-09-12 0 3.000 2.980 3.000 2.970 3.090 4,040,000 12,109,260 2.9973 15.00 14.90 15.00 14.85 15.45 808,000 14.987 -1.32%
2017-09-11 0 3.040 3.030 3.050 3.010 3.120 3,930,000 12,036,080 3.0626 15.20 15.15 15.25 15.05 15.60 786,000 15.313 -0.33%
2017-09-08 0 3.050 3.020 3.050 3.040 3.170 3,890,000 11,985,080 3.0810 15.25 15.10 15.25 15.20 15.85 778,000 15.405 -1.61%
2017-09-07 0 3.100 3.070 3.100 3.080 3.150 3,890,000 12,092,660 3.1087 15.50 15.35 15.50 15.40 15.75 778,000 15.543 -1.59%
2017-09-06 0 3.150 3.120 3.150 3.110 3.170 3,874,000 12,154,780 3.1375 15.75 15.60 15.75 15.55 15.85 774,800 15.688 0.96%
2017-09-05 0 3.120 3.090 3.120 3.100 3.200 3,884,000 12,131,280 3.1234 15.60 15.45 15.60 15.50 16.00 776,800 15.617 0.00%
2017-09-04 0 3.120 3.080 3.120 3.090 3.150 3,858,000 12,034,920 3.1195 15.60 15.40 15.60 15.45 15.75 771,600 15.597 -0.32%
2017-09-01 0 3.130 3.120 3.140 3.100 3.150 3,846,000 12,036,900 3.1297 15.65 15.60 15.70 15.50 15.75 769,200 15.649 0.00%
2017-08-31 0 3.130 3.080 3.150 2.950 3.150 4,209,000 12,876,740 3.0593 15.65 15.40 15.75 14.75 15.75 841,800 15.297 6.10%
2017-08-30 0 2.950 2.930 2.950 2.930 2.970 4,062,000 11,961,220 2.9447 14.75 14.65 14.75 14.65 14.85 812,400 14.723 0.68%
2017-08-29 0 2.930 2.930 2.940 2.930 2.990 4,114,000 12,122,020 2.9465 14.65 14.65 14.70 14.65 14.95 822,800 14.733 -2.01%
2017-08-28 0 2.990 2.970 2.990 2.930 2.990 4,090,000 12,106,920 2.9601 14.95 14.85 14.95 14.65 14.95 818,000 14.801 2.05%
2017-08-25 0 2.930 2.890 2.930 2.890 2.950 4,171,481 12,146,906 2.9119 14.65 14.45 14.65 14.45 14.75 834,296 14.559 0.00%
2017-08-24 0 2.930 2.910 2.930 2.920 2.980 4,098,000 12,040,140 2.9381 14.65 14.55 14.65 14.60 14.90 819,600 14.690 0.69%
2017-08-22 0 2.910 2.890 2.910 2.880 2.950 4,150,000 12,035,440 2.9001 14.55 14.45 14.55 14.40 14.75 830,000 14.501 -0.34%
2017-08-21 0 2.920 2.910 2.920 2.880 3.020 4,066,000 12,021,540 2.9566 14.60 14.55 14.60 14.40 15.10 813,200 14.783 -3.95%
2017-08-18 0 3.040 2.990 3.050 2.990 3.080 3,960,000 12,024,220 3.0364 15.20 14.95 15.25 14.95 15.40 792,000 15.182 0.33%
2017-08-17 0 3.030 3.030 3.040 3.010 3.100 3,980,000 12,055,120 3.0289 15.15 15.15 15.20 15.05 15.50 796,000 15.145 0.33%
2017-08-16 0 3.020 3.010 3.020 3.010 3.070 3,952,000 12,002,380 3.0370 15.10 15.05 15.10 15.05 15.35 790,400 15.185 -0.98%
2017-08-15 0 3.050 3.050 3.060 3.050 3.100 3,906,000 12,022,620 3.0780 15.25 15.25 15.30 15.25 15.50 781,200 15.390 -1.29%
2017-08-14 0 3.090 3.050 3.090 3.020 3.120 3,902,000 12,006,700 3.0771 15.45 15.25 15.45 15.10 15.60 780,400 15.385 -0.64%
2017-08-11 0 3.110 3.070 3.110 3.070 3.220 3,852,000 12,115,540 3.1453 15.55 15.35 15.55 15.35 16.10 770,400 15.726 -3.12%
2017-08-10 0 3.210 3.200 3.230 3.180 3.280 3,716,000 11,997,720 3.2287 16.05 16.00 16.15 15.90 16.40 743,200 16.143 -0.31%
2017-08-09 0 3.220 3.190 3.220 3.190 3.290 3,730,000 12,061,140 3.2335 16.10 15.95 16.10 15.95 16.45 746,000 16.168 -0.62%
2017-08-08 0 3.240 3.210 3.260 3.200 3.290 3,752,000 12,195,280 3.2503 16.20 16.05 16.30 16.00 16.45 750,400 16.252 -1.22%
2017-08-07 0 3.280 3.230 3.280 3.240 3.350 3,610,000 11,813,200 3.2724 16.40 16.15 16.40 16.20 16.75 722,000 16.362 0.31%
2017-08-04 0 3.270 3.250 3.270 3.240 3.310 3,500,000 11,404,180 3.2583 16.35 16.25 16.35 16.20 16.55 700,000 16.292 0.31%
2017-08-03 0 3.260 3.230 3.260 3.210 3.380 3,700,000 12,095,740 3.2691 16.30 16.15 16.30 16.05 16.90 740,000 16.346 -2.10%
2017-08-02 0 3.330 3.320 3.340 3.280 3.380 3,652,000 12,212,100 3.3439 16.65 16.60 16.70 16.40 16.90 730,400 16.720 -0.30%
2017-08-01 0 3.340 3.310 3.340 3.100 3.380 3,794,000 12,359,000 3.2575 16.70 16.55 16.70 15.50 16.90 758,800 16.288 2.14%
2017-07-31 0 3.270 3.230 3.270 3.060 3.380 3,926,000 12,566,970 3.2010 16.35 16.15 16.35 15.30 16.90 785,200 16.005 3.81%
2017-07-28 0 3.150 3.140 3.150 2.940 3.160 5,456,000 16,211,540 2.9713 15.75 15.70 15.75 14.70 15.80 1,091,200 14.857 7.14%
2017-07-27 0 2.940 2.900 2.940 2.900 2.950 4,130,000 12,029,160 2.9126 14.70 14.50 14.70 14.50 14.75 826,000 14.563 1.38%
2017-07-26 0 2.900 2.870 2.900 2.880 2.990 4,136,000 12,107,440 2.9273 14.50 14.35 14.50 14.40 14.95 827,200 14.637 -0.34%
2017-07-25 0 2.910 2.880 2.910 2.840 2.910 4,162,000 12,042,720 2.8935 14.55 14.40 14.55 14.20 14.55 832,400 14.467 0.34%
2017-07-24 0 2.900 2.850 2.900 2.860 2.900 4,084,000 11,761,100 2.8798 14.50 14.25 14.50 14.30 14.50 816,800 14.399 0.00%
2017-07-21 0 2.900 2.860 2.900 2.860 3.000 4,056,000 11,698,940 2.8844 14.50 14.30 14.50 14.30 15.00 811,200 14.422 0.35%
2017-07-20 0 2.890 2.870 2.890 2.880 3.000 4,144,000 12,040,000 2.9054 14.45 14.35 14.45 14.40 15.00 828,800 14.527 -3.34%
2017-07-19 0 2.990 2.960 2.990 2.880 3.000 4,250,000 12,508,640 2.9432 14.95 14.80 14.95 14.40 15.00 850,000 14.716 3.46%
2017-07-18 0 2.890 2.890 2.900 2.770 2.900 4,224,000 11,840,000 2.8030 14.45 14.45 14.50 13.85 14.50 844,800 14.015 3.58%
2017-07-17 0 2.790 2.760 2.800 2.710 2.800 4,574,000 12,668,980 2.7698 13.95 13.80 14.00 13.55 14.00 914,800 13.849 2.95%
2017-07-14 0 2.710 2.700 2.760 2.700 2.860 4,330,504 12,089,325 2.7917 13.55 13.50 13.80 13.50 14.30 866,101 13.958 -3.90%
2017-07-13 0 2.820 2.810 2.820 2.800 2.880 4,290,000 12,075,900 2.8149 14.10 14.05 14.10 14.00 14.40 858,000 14.074 0.71%
2017-07-12 0 2.800 2.790 2.800 2.790 2.900 4,200,000 12,023,180 2.8627 14.00 13.95 14.00 13.95 14.50 840,000 14.313 -3.11%
2017-07-11 0 2.890 2.860 2.900 2.850 3.000 4,114,000 12,044,400 2.9277 14.45 14.30 14.50 14.25 15.00 822,800 14.638 1.40%
2017-07-10 0 2.850 2.800 2.850 2.770 2.900 4,226,000 12,096,200 2.8623 14.25 14.00 14.25 13.85 14.50 845,200 14.312 0.35%
2017-07-07 0 2.840 2.800 2.850 2.800 2.950 4,202,000 11,990,260 2.8535 14.20 14.00 14.25 14.00 14.75 840,400 14.267 -2.07%
2017-07-06 0 2.900 2.890 2.900 2.890 3.000 5,512,000 16,243,720 2.9470 14.50 14.45 14.50 14.45 15.00 1,102,400 14.735 0.00%
2017-07-05 0 2.900 2.880 2.900 2.850 2.920 4,382,000 12,664,160 2.8900 14.50 14.40 14.50 14.25 14.60 876,400 14.450 0.69%
2017-07-04 0 2.880 2.830 2.880 2.800 2.890 4,458,000 12,758,180 2.8619 14.40 14.15 14.40 14.00 14.45 891,600 14.309 0.00%
2017-07-03 0 2.880 2.860 2.890 2.860 2.940 4,222,000 12,284,180 2.9096 14.40 14.30 14.45 14.30 14.70 844,400 14.548 -1.71%
2017-06-30 0 2.930 2.890 2.930 2.890 2.970 4,706,000 13,730,460 2.9176 14.65 14.45 14.65 14.45 14.85 941,200 14.588 -0.68%
2017-06-29 0 2.950 2.930 2.960 2.890 3.090 4,624,000 13,515,260 2.9229 14.75 14.65 14.80 14.45 15.45 924,800 14.614 -4.53%
2017-06-28 0 3.090 2.950 3.090 2.800 3.090 4,996,000 14,550,060 2.9123 15.45 14.75 15.45 14.00 15.45 999,200 14.562 6.92%
2017-06-27 0 2.890 2.860 2.890 2.830 2.920 4,210,000 12,146,200 2.8851 14.45 14.30 14.45 14.15 14.60 842,000 14.425 -1.70%
2017-06-26 0 2.940 2.890 2.950 2.740 2.940 4,850,000 13,700,640 2.8249 14.70 14.45 14.75 13.70 14.70 970,000 14.124 7.30%
2017-06-23 0 2.740 2.720 2.770 2.700 2.850 4,486,000 12,403,560 2.7649 13.70 13.60 13.85 13.50 14.25 897,200 13.825 -1.79%
2017-06-22 0 2.790 2.780 2.800 2.710 2.900 4,426,000 12,364,400 2.7936 13.95 13.90 14.00 13.55 14.50 885,200 13.968 2.95%
2017-06-21 0 2.710 2.700 2.720 2.700 2.790 4,422,000 12,065,300 2.7285 13.55 13.50 13.60 13.50 13.95 884,400 13.642 -1.45%
2017-06-20 0 2.750 2.720 2.790 2.720 2.920 5,426,000 15,351,160 2.8292 13.75 13.60 13.95 13.60 14.60 1,085,200 14.146 -4.84%
2017-06-19 0 2.890 2.850 2.890 2.710 2.950 4,420,000 12,678,540 2.8684 14.45 14.25 14.45 13.55 14.75 884,000 14.342 6.64%
2017-06-16 0 2.710 2.710 2.820 2.570 2.820 5,112,006 13,771,536 2.6940 13.55 13.55 14.10 12.85 14.10 1,022,401 13.470 5.45%
2017-06-15 0 2.570 2.570 2.600 2.420 2.600 5,142,000 12,817,920 2.4928 12.85 12.85 13.00 12.10 13.00 1,028,400 12.464 6.20%
2017-06-14 0 2.420 2.420 2.450 2.410 2.460 5,040,000 12,254,260 2.4314 12.10 12.10 12.25 12.05 12.30 1,008,000 12.157 -0.82%
2017-06-13 0 2.440 2.420 2.440 2.400 2.480 5,476,000 13,327,960 2.4339 12.20 12.10 12.20 12.00 12.40 1,095,200 12.169 0.00%
2017-06-12 0 2.440 2.410 2.450 2.410 2.540 4,924,000 12,054,080 2.4480 12.20 12.05 12.25 12.05 12.70 984,800 12.240 -3.94%
2017-06-09 0 2.540 2.490 2.540 2.490 2.540 5,282,000 13,274,780 2.5132 12.70 12.45 12.70 12.45 12.70 1,056,400 12.566 1.20%
2017-06-08 0 2.510 2.490 2.550 2.460 2.530 5,434,000 13,489,460 2.4824 12.55 12.45 12.75 12.30 12.65 1,086,800 12.412 0.40%
2017-06-07 0 2.500 2.470 2.500 2.470 2.550 5,054,000 12,650,820 2.5031 12.50 12.35 12.50 12.35 12.75 1,010,800 12.516 -0.40%
2017-06-06 0 2.510 2.470 2.520 2.470 2.620 4,916,000 12,315,920 2.5053 12.55 12.35 12.60 12.35 13.10 983,200 12.526 0.40%
2017-06-05 0 2.500 2.470 2.510 2.450 2.590 5,348,000 13,237,660 2.4753 12.50 12.35 12.55 12.25 12.95 1,069,600 12.376 -1.96%
2017-06-02 0 2.550 2.540 2.550 2.490 2.810 4,990,000 12,894,540 2.5841 12.75 12.70 12.75 12.45 14.05 998,000 12.920 -10.84%
2017-06-01 0 2.860 2.840 2.860 2.840 2.910 4,456,000 12,795,660 2.8716 14.30 14.20 14.30 14.20 14.55 891,200 14.358 -1.04%
2017-05-31 0 2.890 2.820 2.920 2.750 2.980 5,094,000 14,457,820 2.8382 14.45 14.10 14.60 13.75 14.90 1,018,800 14.191 5.86%
2017-05-29 0 2.730 2.730 2.750 2.720 2.780 4,446,000 12,166,826 2.7366 13.65 13.65 13.75 13.60 13.90 889,200 13.683 0.00%
2017-05-26 0 2.730 2.690 2.820 2.690 2.850 3,762,000 10,216,980 2.7158 13.65 13.45 14.10 13.45 14.25 752,400 13.579 -1.09%
2017-05-25 0 2.760 2.760 2.820 2.720 3.020 3,695,000 10,433,950 2.8238 13.80 13.80 14.10 13.60 15.10 739,000 14.119 -7.69%
2017-05-24 0 2.990 2.940 2.980 2.900 3.000 3,426,000 10,104,860 2.9495 14.95 14.70 14.90 14.50 15.00 685,200 14.747 -0.33%
2017-05-23 0 3.000 2.930 3.000 2.740 3.020 4,364,000 12,701,920 2.9106 15.00 14.65 15.00 13.70 15.10 872,800 14.553 8.70%
2017-05-22 0 2.760 2.720 2.770 2.720 2.800 3,626,000 10,007,240 2.7599 13.80 13.60 13.85 13.60 14.00 725,200 13.799 0.00%
2017-05-19 0 2.760 2.760 2.810 2.760 2.850 3,568,000 10,005,120 2.8041 13.80 13.80 14.05 13.80 14.25 713,600 14.021 -1.43%
2017-05-18 0 2.800 2.730 2.800 2.520 2.820 4,282,000 11,576,860 2.7036 14.00 13.65 14.00 12.60 14.10 856,400 13.518 7.69%
2017-05-17 0 2.600 2.580 2.600 2.570 2.640 3,878,000 10,135,700 2.6136 13.00 12.90 13.00 12.85 13.20 775,600 13.068 0.00%
2017-05-16 0 2.600 2.590 2.600 2.500 2.620 3,898,000 10,051,480 2.5786 13.00 12.95 13.00 12.50 13.10 779,600 12.893 3.17%
2017-05-15 0 2.520 2.490 2.520 2.390 2.530 4,134,000 10,188,000 2.4644 12.60 12.45 12.60 11.95 12.65 826,800 12.322 2.02%
2017-05-12 0 2.470 2.420 2.470 2.320 2.470 4,582,000 10,802,300 2.3576 12.35 12.10 12.35 11.60 12.35 916,400 11.788 4.22%
2017-05-11 0 2.370 2.340 2.370 2.300 2.490 4,286,000 10,079,280 2.3517 11.85 11.70 11.85 11.50 12.45 857,200 11.758 -3.27%
2017-05-10 0 2.450 2.400 2.460 2.380 2.660 4,498,000 11,070,260 2.4612 12.25 12.00 12.30 11.90 13.30 899,600 12.306 -3.92%
2017-05-09 0 2.550 2.540 2.550 2.540 2.670 3,928,000 10,055,740 2.5600 12.75 12.70 12.75 12.70 13.35 785,600 12.800 -1.92%
2017-05-08 0 2.600 2.580 2.600 2.570 2.660 3,892,000 10,163,040 2.6113 13.00 12.90 13.00 12.85 13.30 778,400 13.056 -1.52%
2017-05-05 0 2.640 2.600 2.640 2.570 2.720 3,850,000 10,091,140 2.6211 13.20 13.00 13.20 12.85 13.60 770,000 13.105 -0.38%
2017-05-04 0 2.650 2.630 2.660 2.590 2.830 4,042,000 10,713,640 2.6506 13.25 13.15 13.30 12.95 14.15 808,400 13.253 -0.75%
2017-05-02 0 2.670 2.660 2.700 2.660 2.800 3,870,000 10,586,180 2.7354 13.35 13.30 13.50 13.30 14.00 774,000 13.677 -1.11%
2017-04-28 0 2.700 2.700 2.710 2.700 2.850 3,568,000 9,917,940 2.7797 13.50 13.50 13.55 13.50 14.25 713,600 13.898 -2.88%
2017-04-27 0 2.780 2.780 2.790 2.780 2.870 3,592,000 10,058,480 2.8002 13.90 13.90 13.95 13.90 14.35 718,400 14.001 -0.71%
2017-04-26 0 2.800 2.770 2.800 2.760 2.880 3,662,000 10,309,260 2.8152 14.00 13.85 14.00 13.80 14.40 732,400 14.076 -1.75%
2017-04-25 0 2.850 2.810 2.840 2.810 2.940 4,134,000 11,794,700 2.8531 14.25 14.05 14.20 14.05 14.70 826,800 14.265 -0.35%
2017-04-24 0 2.860 2.830 2.860 2.800 3.030 4,927,092 14,181,026 2.8782 14.30 14.15 14.30 14.00 15.15 985,418 14.391 -4.35%
2017-04-21 0 2.990 2.980 3.000 2.940 3.000 3,410,000 10,163,120 2.9804 14.95 14.90 15.00 14.70 15.00 682,000 14.902 0.67%
2017-04-20 0 2.970 2.940 2.970 2.870 2.990 3,403,500 9,990,230 2.9353 14.85 14.70 14.85 14.35 14.95 680,700 14.676 3.12%
2017-04-19 0 2.880 2.880 2.900 2.840 3.000 3,466,000 10,022,580 2.8917 14.40 14.40 14.50 14.20 15.00 693,200 14.458 0.35%
2017-04-18 0 2.870 2.850 2.880 2.820 2.950 3,814,000 10,944,310 2.8695 14.35 14.25 14.40 14.10 14.75 762,800 14.348 0.70%
2017-04-13 0 2.850 2.820 2.850 2.760 2.950 9,650,000 27,518,340 2.8516 14.25 14.10 14.25 13.80 14.75 1,930,000 14.258 1.79%
2017-04-12 0 2.800 2.790 2.800 2.790 3.020 9,022,000 25,532,980 2.8301 14.00 13.95 14.00 13.95 15.10 1,804,400 14.150 -5.08%
2017-04-11 0 2.950 2.950 2.980 2.940 3.010 3,413,000 10,122,590 2.9659 14.75 14.75 14.90 14.70 15.05 682,600 14.829 -2.96%
2017-04-10 0 3.040 3.000 3.050 2.990 3.240 7,235,000 22,193,020 3.0675 15.20 15.00 15.25 14.95 16.20 1,447,000 15.337 -6.75%
2017-04-07 0 3.260 3.240 3.260 3.160 3.410 4,002,000 13,079,460 3.2682 16.30 16.20 16.30 15.80 17.05 800,400 16.341 -4.12%
2017-04-06 0 3.400 3.390 3.400 3.390 3.500 3,278,000 11,242,200 3.4296 17.00 16.95 17.00 16.95 17.50 655,600 17.148 -1.45%
2017-04-05 0 3.450 3.440 3.450 3.410 3.490 3,080,000 10,586,580 3.4372 17.25 17.20 17.25 17.05 17.45 616,000 17.186 0.58%
2017-04-03 0 3.430 3.410 3.430 3.410 3.490 3,938,000 13,612,840 3.4568 17.15 17.05 17.15 17.05 17.45 787,600 17.284 0.59%
2017-03-31 0 3.410 3.390 3.420 3.390 3.550 3,108,000 10,744,760 3.4571 17.05 16.95 17.10 16.95 17.75 621,600 17.286 -1.16%
2017-03-30 0 3.450 3.420 3.450 3.300 3.470 4,928,000 16,695,860 3.3880 17.25 17.10 17.25 16.50 17.35 985,600 16.940 1.17%
2017-03-29 0 3.410 3.380 3.410 3.370 3.560 3,624,000 12,553,800 3.4641 17.05 16.90 17.05 16.85 17.80 724,800 17.320 3.02%
2017-03-28 0 3.310 3.320 3.350 3.260 3.390 3,570,100 11,908,311 3.3356 16.55 16.60 16.75 16.30 16.95 714,020 16.678 -1.49%
2017-03-27 0 3.360 3.400 3.460 3.220 3.460 3,708,000 12,289,920 3.3144 16.80 17.00 17.30 16.10 17.30 741,600 16.572 0.60%
2017-03-24 0 3.340 3.320 3.340 3.110 3.400 9,184,000 29,991,040 3.2656 16.70 16.60 16.70 15.55 17.00 1,836,800 16.328 5.70%
2017-03-23 0 3.160 3.150 3.180 3.070 3.260 3,426,000 10,839,400 3.1639 15.80 15.75 15.90 15.35 16.30 685,200 15.819 -2.47%
2017-03-22 0 3.240 3.240 3.250 3.000 3.300 9,620,000 29,909,240 3.1091 16.20 16.20 16.25 15.00 16.50 1,924,000 15.545 0.00%
2017-03-21 0 3.240 3.220 3.240 3.230 3.350 6,350,000 20,792,620 3.2744 16.20 16.10 16.20 16.15 16.75 1,270,000 16.372 0.62%
2017-03-20 0 3.220 3.200 3.260 3.160 4.000 8,840,000 29,560,840 3.3440 16.10 16.00 16.30 15.80 20.00 1,768,000 16.720 -14.81%
2017-03-17 0 3.780 3.730 3.740 3.660 3.900 50,322,845 189,044,219 3.7566 18.90 18.65 18.70 18.30 19.50 10,064,569 18.783 -2.83%
2017-03-16 0 3.890 3.880 3.890 3.880 3.980 6,976,000 27,335,300 3.9185 19.45 19.40 19.45 19.40 19.90 1,395,200 19.592 -0.51%
2017-03-15 0 3.910 3.870 3.910 3.850 3.910 2,999,225 11,668,045 3.8904 19.55 19.35 19.55 19.25 19.55 599,845 19.452 0.77%
2017-03-14 0 3.880 3.840 3.900 3.530 3.930 3,570,000 13,041,820 3.6532 19.40 19.20 19.50 17.65 19.65 714,000 18.266 9.92%
2017-03-13 0 3.530 3.520 3.530 3.490 3.550 3,980,000 14,051,000 3.5304 17.65 17.60 17.65 17.45 17.75 796,000 17.652 0.86%
2017-03-10 0 3.500 3.490 3.530 3.330 3.550 5,170,150 17,975,064 3.4767 17.50 17.45 17.65 16.65 17.75 1,034,030 17.384 2.64%
2017-03-09 0 3.410 3.380 3.410 3.380 3.440 3,970,000 13,518,950 3.4053 17.05 16.90 17.05 16.90 17.20 794,000 17.026 0.00%
2017-03-08 0 3.410 3.380 3.410 3.350 3.480 3,082,000 10,499,910 3.4068 17.05 16.90 17.05 16.75 17.40 616,400 17.034 1.49%
2017-03-07 0 3.360 3.340 3.370 3.320 3.410 3,040,000 10,224,100 3.3632 16.80 16.70 16.85 16.60 17.05 608,000 16.816 0.00%
2017-03-06 0 3.360 3.350 3.360 3.300 3.390 3,090,000 10,389,200 3.3622 16.80 16.75 16.80 16.50 16.95 618,000 16.811 -0.88%
2017-03-03 0 3.390 3.380 3.390 3.350 3.590 3,490,000 11,819,900 3.3868 16.95 16.90 16.95 16.75 17.95 698,000 16.934 -0.59%
2017-03-02 0 3.410 3.400 3.450 3.360 3.660 5,124,000 17,529,790 3.4211 17.05 17.00 17.25 16.80 18.30 1,024,800 17.106 1.19%
2017-03-01 0 3.370 3.330 3.370 3.310 3.390 3,000,000 10,058,700 3.3529 16.85 16.65 16.85 16.55 16.95 600,000 16.765 -0.59%
2017-02-28 0 3.390 3.380 3.390 3.370 3.530 2,860,000 9,779,300 3.4193 16.95 16.90 16.95 16.85 17.65 572,000 17.097 0.41%
2017-02-27 0 16.88 16.72 16.90 15.10 17.60 590,000 9,933,040 16.836 16.88 16.72 16.90 15.10 17.60 590,000 16.836 -2.99%
2017-02-24 0 17.40 17.30 17.42 17.26 17.60 596,200 10,375,576 17.403 17.40 17.30 17.42 17.26 17.60 596,200 17.403 0.00%
2017-02-23 0 17.40 17.40 17.50 17.38 17.68 718,000 12,566,840 17.503 17.40 17.40 17.50 17.38 17.68 718,000 17.503 -0.57%
2017-02-22 0 17.50 17.48 17.50 17.44 17.60 600,000 10,501,000 17.502 17.50 17.48 17.50 17.44 17.60 600,000 17.502 0.11%
2017-02-21 0 17.48 17.32 17.48 17.16 17.48 692,000 11,979,000 17.311 17.48 17.32 17.48 17.16 17.48 692,000 17.311 1.27%
2017-02-20 0 17.26 17.02 17.28 16.80 17.30 604,000 10,287,480 17.032 17.26 17.02 17.28 16.80 17.30 604,000 17.032 6.54%
2017-02-17 0 16.20 16.18 16.20 16.04 16.36 778,000 12,610,400 16.209 16.20 16.18 16.20 16.04 16.36 778,000 16.209 0.00%
2017-02-16 0 16.20 16.10 16.20 15.58 16.50 836,000 13,361,600 15.983 16.20 16.10 16.20 15.58 16.50 836,000 15.983 4.38%
2017-02-15 0 15.52 15.30 15.52 14.96 15.52 424,000 6,494,360 15.317 15.52 15.30 15.52 14.96 15.52 424,000 15.317 1.04%
2017-02-14 0 15.36 15.26 15.40 15.20 15.80 788,000 12,223,400 15.512 15.36 15.26 15.40 15.20 15.80 788,000 15.512 -0.90%
2017-02-13 0 15.50 15.24 15.50 14.72 15.58 1,100,000 16,730,920 15.210 15.50 15.24 15.50 14.72 15.58 1,100,000 15.210 5.30%
2017-02-10 0 14.72 14.68 14.88 14.70 14.96 116,000 1,716,880 14.801 14.72 14.68 14.88 14.70 14.96 116,000 14.801 -1.21%
2017-02-09 0 14.90 14.72 14.90 14.76 14.98 80,000 1,187,120 14.839 14.90 14.72 14.90 14.76 14.98 80,000 14.839 0.00%
2017-02-08 0 14.90 14.76 14.90 14.76 14.90 690,000 10,241,080 14.842 14.90 14.76 14.90 14.76 14.90 690,000 14.842 0.81%
2017-02-07 0 14.78 14.66 14.78 13.80 15.06 740,000 10,811,240 14.610 14.78 14.66 14.78 13.80 15.06 740,000 14.610 8.04%
2017-02-06 0 13.68 13.60 13.70 13.28 13.86 760,082 10,327,360 13.587 13.68 13.60 13.70 13.28 13.86 760,082 13.587 2.40%
2017-02-03 0 13.36 13.20 13.36 13.20 13.40 754,000 10,035,560 13.310 13.36 13.20 13.36 13.20 13.40 754,000 13.310 0.45%
2017-02-02 0 13.30 13.20 13.30 13.02 13.32 1,190,152 15,737,914 13.223 13.30 13.20 13.30 13.02 13.32 1,190,152 13.223 1.06%
2017-02-01 0 13.16 13.04 13.18 12.88 13.16 102,050 1,327,365 13.007 13.16 13.04 13.18 12.88 13.16 102,050 13.007 2.81%
2017-01-27 0 12.80 12.62 12.92 12.60 12.92 62,000 790,840 12.756 12.80 12.62 12.92 12.60 12.92 62,000 12.755 1.91%
2017-01-26 0 12.56 12.52 12.56 12.30 12.56 394,050 4,919,800 12.485 12.56 12.52 12.56 12.30 12.56 394,050 12.485 2.11%
2017-01-25 0 12.30 12.00 12.30 11.80 12.32 1,160,000 13,812,000 11.907 12.30 12.00 12.30 11.80 12.32 1,160,000 11.907 2.67%
2017-01-24 0 11.98 11.82 12.00 11.80 12.32 1,032,000 12,301,760 11.920 11.98 11.82 12.00 11.80 12.32 1,032,000 11.920 -2.28%
2017-01-23 0 12.26 12.12 12.30 11.54 12.26 136,000 1,645,880 12.102 12.26 12.12 12.30 11.54 12.26 136,000 12.102 4.97%
2017-01-20 0 11.68 12.00 12.04 11.68 12.08 122,000 1,446,120 11.853 11.68 12.00 12.04 11.68 12.08 122,000 11.853 -3.31%
2017-01-19 0 12.08 11.88 12.16 12.08 12.60 132,000 1,614,360 12.230 12.08 11.88 12.16 12.08 12.60 132,000 12.230 -0.98%
2017-01-18 0 12.20 12.00 12.28 11.96 12.20 56,000 680,040 12.144 12.20 12.00 12.28 11.96 12.20 56,000 12.144 1.16%
2017-01-17 0 12.06 11.94 12.06 11.54 12.06 72,500 861,710 11.886 12.06 11.94 12.06 11.54 12.06 72,500 11.886 1.86%
2017-01-16 0 11.84 11.60 11.92 11.44 11.86 190,000 2,189,360 11.523 11.84 11.60 11.92 11.44 11.86 190,000 11.523 -0.34%
2017-01-13 0 11.88 11.56 11.90 11.60 11.88 234,000 2,741,360 11.715 11.88 11.56 11.90 11.60 11.88 234,000 11.715 -0.83%
2017-01-12 0 11.98 11.80 12.00 11.60 12.44 594,231 7,109,481 11.964 11.98 11.80 12.00 11.60 12.44 594,231 11.964 -3.39%
2017-01-11 0 12.40 12.08 12.44 12.04 12.46 202,000 2,487,680 12.315 12.40 12.08 12.44 12.04 12.46 202,000 12.315 1.81%
2017-01-10 0 12.18 11.90 12.18 11.90 12.18 1,122,000 13,594,960 12.117 12.18 11.90 12.18 11.90 12.18 1,122,000 12.117 -0.33%
2017-01-09 0 12.22 12.04 12.22 12.16 12.36 100,000 1,218,760 12.188 12.22 12.04 12.22 12.16 12.36 100,000 12.188 -1.13%
2017-01-06 0 12.36 12.36 12.40 11.76 12.40 958,768 11,609,785 12.109 12.36 12.36 12.40 11.76 12.40 958,768 12.109 2.66%
2017-01-05 0 12.04 11.80 12.06 11.78 12.06 176,010 2,094,797 11.902 12.04 11.80 12.06 11.78 12.06 176,010 11.902 -0.17%
2017-01-04 0 12.06 11.80 12.06 11.80 12.08 366,000 4,405,400 12.037 12.06 11.80 12.06 11.80 12.08 366,000 12.037 0.00%
2017-01-03 0 12.06 11.90 12.06 11.60 12.20 936,000 11,185,080 11.950 12.06 11.90 12.06 11.60 12.20 936,000 11.950 3.79%
2016-12-30 0 11.62 11.10 11.62 11.16 11.98 160,000 1,846,360 11.540 11.62 11.10 11.62 11.16 11.98 160,000 11.540 0.17%
2016-12-29 0 11.60 11.52 11.56 11.56 11.98 248,735 2,964,252 11.917 11.60 11.52 11.56 11.56 11.98 248,735 11.917 -2.52%
2016-12-28 0 11.90 11.64 11.98 11.66 12.00 92,000 1,092,200 11.872 11.90 11.64 11.98 11.66 12.00 92,000 11.872 -1.49%
2016-12-23 0 12.08 11.80 12.08 11.62 12.16 62,100 742,792 11.961 12.08 11.80 12.08 11.62 12.16 62,100 11.961 4.14%
2016-12-22 0 11.60 11.60 11.96 11.60 11.82 12,000 139,960 11.663 11.60 11.60 11.96 11.60 11.82 12,000 11.663 -0.34%
2016-12-21 0 11.64 11.60 11.92 11.64 11.90 52,000 613,680 11.802 11.64 11.60 11.92 11.64 11.90 52,000 11.802 0.00%
2016-12-20 0 11.64 11.58 11.98 11.60 11.96 54,000 632,680 11.716 11.64 11.58 11.98 11.60 11.96 54,000 11.716 -0.17%
2016-12-19 0 11.66 11.66 11.80 11.64 12.00 44,000 519,240 11.801 11.66 11.66 11.80 11.64 12.00 44,000 11.801 -2.67%
2016-12-16 0 11.98 11.72 12.04 11.70 12.04 312,000 3,724,080 11.936 11.98 11.72 12.04 11.70 12.04 312,000 11.936 3.63%
2016-12-15 0 11.56 11.42 11.60 10.70 11.60 228,000 2,561,880 11.236 11.56 11.42 11.60 10.70 11.60 228,000 11.236 3.77%
2016-12-14 0 11.14 10.88 11.30 10.66 11.20 100,405 1,099,398 10.950 11.14 10.88 11.30 10.66 11.20 100,405 10.950 2.77%
2016-12-13 0 10.84 10.68 10.84 10.66 10.94 255,400 2,739,420 10.726 10.84 10.68 10.84 10.66 10.94 255,400 10.726 1.31%
2016-12-12 0 10.70 10.68 10.70 10.60 10.90 406,000 4,348,400 10.710 10.70 10.68 10.70 10.60 10.90 406,000 10.710 4.09%
2016-12-09 0 10.28 10.26 10.28 10.12 10.28 218,000 2,234,480 10.250 10.28 10.26 10.28 10.12 10.28 218,000 10.250 -0.19%
2016-12-08 0 10.30 10.26 10.30 10.08 10.32 294,000 3,026,280 10.294 10.30 10.26 10.30 10.08 10.32 294,000 10.293 -0.19%
2016-12-07 0 10.32 10.24 10.32 10.14 10.32 214,000 2,201,960 10.290 10.32 10.24 10.32 10.14 10.32 214,000 10.290 -0.39%
2016-12-06 0 10.36 10.36 10.38 10.20 10.40 98,000 1,013,400 10.341 10.36 10.36 10.38 10.20 10.40 98,000 10.341 -0.77%
2016-12-05 0 10.44 10.44 10.48 10.42 10.90 594,000 6,229,120 10.487 10.44 10.44 10.48 10.42 10.90 594,000 10.487 -0.95%
2016-12-02 0 10.54 10.52 10.54 10.44 11.28 1,798,000 19,375,240 10.776 10.54 10.52 10.54 10.44 11.28 1,798,000 10.776 -5.05%
2016-12-01 0 11.10 11.00 11.10 11.00 12.20 860,000 10,036,840 11.671 11.10 11.00 11.10 11.00 12.20 860,000 11.671 -8.72%
2016-11-30 0 12.16 12.46 12.80 10.38 12.80 988,000 11,216,960 11.353 12.16 12.46 12.80 10.38 12.80 988,000 11.353 16.25%
2016-11-29 0 10.46 10.38 10.46 10.26 11.22 148,000 1,592,560 10.761 10.46 10.38 10.46 10.26 11.22 148,000 10.761 -7.10%
2016-11-28 0 11.26 11.22 11.28 11.20 11.76 94,000 1,080,520 11.495 11.26 11.22 11.28 11.20 11.76 94,000 11.495 -1.75%
2016-11-25 0 11.46 11.40 11.46 11.40 11.62 32,000 367,880 11.496 11.46 11.40 11.46 11.40 11.62 32,000 11.496 -1.38%
2016-11-24 0 11.62 11.56 11.70 11.52 11.90 34,000 394,240 11.595 11.62 11.56 11.70 11.52 11.90 34,000 11.595 -1.86%
2016-11-23 0 11.84 11.66 11.96 11.70 11.98 20,000 235,920 11.796 11.84 11.66 11.96 11.70 11.98 20,000 11.796 -1.66%
2016-11-22 0 12.04 11.82 12.04 11.50 12.04 166,000 1,966,320 11.845 12.04 11.82 12.04 11.50 12.04 166,000 11.845 5.06%
2016-11-21 0 11.46 11.38 11.50 11.36 12.14 298,010 3,429,876 11.509 11.46 11.38 11.50 11.36 12.14 298,010 11.509 -4.50%
2016-11-18 0 12.00 11.82 12.00 11.82 12.00 92,000 1,094,040 11.892 12.00 11.82 12.00 11.82 12.00 92,000 11.892 0.67%
2016-11-17 0 11.92 11.92 12.00 11.82 12.06 152,000 1,818,280 11.962 11.92 11.92 12.00 11.82 12.06 152,000 11.962 -0.83%
2016-11-16 0 12.02 11.82 12.04 11.80 12.20 174,000 2,073,600 11.917 12.02 11.82 12.04 11.80 12.20 174,000 11.917 -0.17%
2016-11-15 0 12.04 11.92 12.04 11.76 12.20 198,000 2,374,680 11.993 12.04 11.92 12.04 11.76 12.20 198,000 11.993 0.33%
2016-11-14 0 12.00 12.00 12.20 11.96 12.50 522,092 6,380,305 12.221 12.00 12.00 12.20 11.96 12.50 522,092 12.221 -3.85%
2016-11-11 0 12.48 12.24 12.48 11.66 12.50 198,000 2,391,800 12.080 12.48 12.24 12.48 11.66 12.50 198,000 12.080 6.12%
2016-11-10 0 11.76 11.52 11.76 11.56 11.80 82,000 957,440 11.676 11.76 11.52 11.76 11.56 11.80 82,000 11.676 0.51%
2016-11-09 0 11.70 11.60 11.80 11.00 11.78 346,000 3,953,800 11.427 11.70 11.60 11.80 11.00 11.78 346,000 11.427 1.04%
2016-11-08 0 11.58 11.60 11.72 10.48 11.60 696,000 7,840,920 11.266 11.58 11.60 11.72 10.48 11.60 696,000 11.266 11.13%
2016-11-07 0 10.42 10.40 10.50 9.800 10.60 286,000 2,950,900 10.318 10.42 10.40 10.50 9.800 10.60 286,000 10.318 9.68%
2016-11-04 0 9.500 9.450 9.550 9.400 9.660 100,000 953,140 9.5314 9.500 9.450 9.550 9.400 9.660 100,000 9.5314 -2.16%
2016-11-03 0 9.710 9.690 9.800 9.710 9.830 56,000 548,440 9.7936 9.710 9.690 9.800 9.710 9.830 56,000 9.7936 -1.22%
2016-11-02 0 9.830 9.710 9.850 9.550 10.00 290,000 2,823,520 9.7363 9.830 9.710 9.850 9.550 10.00 290,000 9.7363 0.82%
2016-11-01 0 9.750 9.580 9.750 9.500 9.850 124,000 1,195,060 9.6376 9.750 9.580 9.750 9.500 9.850 124,000 9.6376 -1.02%
2016-10-31 0 9.850 9.750 9.850 9.830 9.850 80,000 787,520 9.8440 9.850 9.750 9.850 9.830 9.850 80,000 9.8440 0.20%
2016-10-28 0 9.830 9.780 9.830 9.500 9.830 192,000 1,846,340 9.6164 9.830 9.780 9.830 9.500 9.830 192,000 9.6164 2.29%
2016-10-27 0 9.610 9.610 9.650 9.310 9.680 152,000 1,444,020 9.5001 9.610 9.610 9.650 9.310 9.680 152,000 9.5001 -0.52%
2016-10-26 0 9.660 9.450 9.660 9.240 9.660 138,000 1,310,080 9.4933 9.660 9.450 9.660 9.240 9.660 138,000 9.4933 2.22%
2016-10-25 0 9.450 9.290 9.450 9.250 9.500 82,000 769,480 9.3839 9.450 9.290 9.450 9.250 9.500 82,000 9.3839 -2.17%
2016-10-24 0 9.660 9.450 9.680 9.140 9.680 112,000 1,044,720 9.3279 9.660 9.450 9.680 9.140 9.680 112,000 9.3279 5.00%
2016-10-20 0 9.200 9.200 9.450 8.520 9.430 282,000 2,587,000 9.1738 9.200 9.200 9.450 8.520 9.430 282,000 9.1738 -0.54%
2016-10-19 0 9.250 9.110 9.600 9.200 9.530 178,000 1,650,620 9.2731 9.250 9.110 9.600 9.200 9.530 178,000 9.2731 -0.54%
2016-10-18 0 9.300 9.230 9.350 9.250 9.600 142,000 1,322,600 9.3141 9.300 9.230 9.350 9.250 9.600 142,000 9.3141 -0.53%
2016-10-17 0 9.350 9.310 9.370 9.350 9.740 312,000 2,968,960 9.5159 9.350 9.310 9.370 9.350 9.740 312,000 9.5159 -2.71%
2016-10-14 0 9.610 9.500 9.620 9.050 9.650 492,000 4,600,660 9.3509 9.610 9.500 9.620 9.050 9.650 492,000 9.3509 4.00%
2016-10-13 0 9.240 9.100 9.250 8.970 9.250 912,000 8,322,460 9.1255 9.240 9.100 9.250 8.970 9.250 912,000 9.1255 2.55%
2016-10-12 0 9.010 9.010 9.190 8.550 9.300 350,000 3,071,140 8.7747 9.010 9.010 9.190 8.550 9.300 350,000 8.7747 4.28%
2016-10-11 0 8.640 8.450 8.650 8.440 8.690 368,000 3,147,020 8.5517 8.640 8.450 8.650 8.440 8.690 368,000 8.5517 1.65%
2016-10-07 0 8.500 8.380 8.500 8.280 8.530 1,326,000 11,096,800 8.3686 8.500 8.380 8.500 8.280 8.530 1,326,000 8.3686 -0.35%
2016-10-06 0 8.530 8.340 8.580 7.910 8.530 2,978,100 23,879,950 8.0185 8.530 8.340 8.580 7.910 8.530 2,978,100 8.0185 6.62%
2016-10-05 0 8.000 7.960 8.000 7.840 8.000 1,868,000 14,854,120 7.9519 8.000 7.960 8.000 7.840 8.000 1,868,000 7.9519 2.04%
2016-10-04 0 7.840 7.840 7.900 7.800 8.230 1,936,000 15,382,980 7.9458 7.840 7.840 7.900 7.800 8.230 1,936,000 7.9458 -4.27%
2016-10-03 0 8.190 8.150 8.320 8.100 8.320 552,000 4,538,860 8.2226 8.190 8.150 8.320 8.100 8.320 552,000 8.2226 2.37%
2016-09-30 0 8.000 7.900 8.000 7.700 8.150 516,020 4,081,237 7.9091 8.000 7.900 8.000 7.700 8.150 516,020 7.9091 2.04%
2016-09-29 0 7.840 7.700 7.840 7.670 7.870 416,000 3,262,220 7.8419 7.840 7.700 7.840 7.670 7.870 416,000 7.8419 0.51%
2016-09-28 0 7.800 7.770 7.800 7.780 8.000 484,000 3,809,720 7.8713 7.800 7.770 7.800 7.780 8.000 484,000 7.8713 0.00%
2016-09-27 0 7.800 7.800 7.890 7.770 8.000 430,000 3,408,240 7.9261 7.800 7.800 7.890 7.770 8.000 430,000 7.9261 -2.26%
2016-09-26 0 7.980 7.750 8.050 7.320 8.050 660,435 4,976,770 7.5356 7.980 7.750 8.050 7.320 8.050 660,435 7.5356 8.13%
2016-09-23 0 7.380 7.380 7.400 7.160 7.420 544,000 3,956,840 7.2736 7.380 7.380 7.400 7.160 7.420 544,000 7.2736 1.37%
2016-09-22 0 7.280 7.220 7.280 7.230 7.650 410,000 3,054,840 7.4508 7.280 7.220 7.280 7.230 7.650 410,000 7.4508 -4.59%
2016-09-21 0 7.630 7.580 7.630 7.550 7.720 392,000 2,999,320 7.6513 7.630 7.580 7.630 7.550 7.720 392,000 7.6513 -1.29%
2016-09-20 0 7.730 7.600 7.730 7.530 7.760 470,010 3,581,335 7.6197 7.730 7.600 7.730 7.530 7.760 470,010 7.6197 3.20%
2016-09-19 0 7.490 7.380 7.490 7.000 7.660 628,000 4,560,000 7.2611 7.490 7.380 7.490 7.000 7.660 628,000 7.2611 7.46%
2016-09-15 0 6.970 6.840 6.970 6.790 7.200 500,000 3,493,080 6.9862 6.970 6.840 6.970 6.790 7.200 500,000 6.9862 4.19%
2016-09-14 0 6.690 6.690 6.800 6.650 6.800 462,000 3,107,380 6.7259 6.690 6.690 6.800 6.650 6.800 462,000 6.7259 -1.04%
2016-09-13 0 6.760 6.750 6.760 6.520 6.800 460,000 3,074,540 6.6838 6.760 6.750 6.760 6.520 6.800 460,000 6.6838 3.36%
2016-09-12 0 6.540 6.540 6.550 6.500 6.740 460,000 3,006,360 6.5356 6.540 6.540 6.550 6.500 6.740 460,000 6.5356 -0.15%
2016-09-09 0 6.550 6.430 6.550 6.380 6.560 474,000 3,069,580 6.4759 6.550 6.430 6.550 6.380 6.560 474,000 6.4759 0.77%
2016-09-08 0 6.500 6.420 6.530 6.440 6.650 456,000 2,983,480 6.5427 6.500 6.420 6.530 6.440 6.650 456,000 6.5427 1.09%
2016-09-07 0 6.430 6.280 6.460 6.200 6.430 500,000 3,153,400 6.3068 6.430 6.280 6.460 6.200 6.430 500,000 6.3068 3.71%
2016-09-06 0 6.200 6.200 6.250 5.940 6.200 586,000 3,548,180 6.0549 6.200 6.200 6.250 5.940 6.200 586,000 6.0549 3.85%
2016-09-05 0 5.970 5.500 5.970 6.100 6.300 506,000 3,133,120 6.1919 5.970 5.500 5.970 6.100 6.300 506,000 6.1919 -3.86%
2016-09-02 0 6.210 6.170 6.220 6.200 6.260 492,000 3,067,620 6.2350 6.210 6.170 6.220 6.200 6.260 492,000 6.2350 0.65%
2016-09-01 0 6.170 6.170 6.390 6.170 6.620 472,000 3,028,700 6.4167 6.170 6.170 6.390 6.170 6.620 472,000 6.4167 -6.94%
2016-08-31 0 6.630 6.560 6.680 6.550 6.710 660,000 4,378,100 6.6335 6.630 6.560 6.680 6.550 6.710 660,000 6.6335 0.30%
2016-08-30 0 6.610 6.610 6.720 6.220 6.650 558,000 3,549,080 6.3604 6.610 6.610 6.720 6.220 6.650 558,000 6.3604 5.59%
2016-08-29 0 6.260 6.210 6.260 6.100 6.260 560,000 3,453,040 6.1661 6.260 6.210 6.260 6.100 6.260 560,000 6.1661 1.95%
2016-08-26 0 6.140 6.080 6.140 6.080 6.160 494,000 3,016,560 6.1064 6.140 6.080 6.140 6.080 6.160 494,000 6.1064 0.49%
2016-08-25 0 6.110 6.060 6.200 5.960 6.230 492,000 2,988,120 6.0734 6.110 6.060 6.200 5.960 6.230 492,000 6.0734 0.49%
2016-08-24 0 6.080 6.020 6.160 5.970 6.160 498,000 2,991,840 6.0077 6.080 6.020 6.160 5.970 6.160 498,000 6.0077 1.67%
2016-08-23 0 5.980 5.980 6.100 5.970 6.230 506,000 3,051,040 6.0297 5.980 5.980 6.100 5.970 6.230 506,000 6.0297 -2.76%
2016-08-22 0 6.150 5.990 6.150 5.960 6.250 490,000 3,015,540 6.1542 6.150 5.990 6.150 5.960 6.250 490,000 6.1542 2.67%
2016-08-19 0 5.990 5.990 6.040 5.860 6.000 524,000 3,105,500 5.9265 5.990 5.990 6.040 5.860 6.000 524,000 5.9265 4.90%
2016-08-18 0 5.710 5.700 5.730 5.640 5.720 536,000 3,045,020 5.6810 5.710 5.700 5.730 5.640 5.720 536,000 5.6810 0.88%
2016-08-17 0 5.660 5.660 5.780 5.550 5.780 604,000 3,388,860 5.6107 5.660 5.660 5.780 5.550 5.780 604,000 5.6107 0.53%
2016-08-16 0 5.630 5.610 5.680 5.610 5.720 552,000 3,124,120 5.6596 5.630 5.610 5.680 5.610 5.720 552,000 5.6596 -2.26%
2016-08-15 0 5.760 5.660 5.780 5.690 5.900 526,000 3,041,980 5.7832 5.760 5.660 5.780 5.690 5.900 526,000 5.7832 -1.71%
2016-08-12 0 5.860 5.800 5.870 5.860 5.950 512,000 3,020,000 5.8984 5.860 5.800 5.870 5.860 5.950 512,000 5.8984 0.00%
2016-08-11 0 5.860 5.780 5.900 5.580 6.000 742,000 4,280,560 5.7689 5.860 5.780 5.900 5.580 6.000 742,000 5.7689 -2.33%
2016-08-10 0 6.000 5.950 6.010 5.810 6.000 708,000 4,181,420 5.9060 6.000 5.950 6.010 5.810 6.000 708,000 5.9060 2.21%
2016-08-09 0 5.870 5.770 5.870 5.620 5.890 1,644,000 9,340,080 5.6813 5.870 5.770 5.870 5.620 5.890 1,644,000 5.6813 2.26%
2016-08-08 0 5.740 5.650 5.740 5.700 5.880 528,000 3,035,040 5.7482 5.740 5.650 5.740 5.700 5.880 528,000 5.7482 0.17%
2016-08-05 0 5.730 5.650 5.730 5.590 5.790 628,000 3,559,640 5.6682 5.730 5.650 5.730 5.590 5.790 628,000 5.6682 2.32%
2016-08-04 0 5.600 5.570 5.650 5.570 5.830 534,000 3,012,440 5.6413 5.600 5.570 5.650 5.570 5.830 534,000 5.6413 0.90%
2016-08-03 0 5.550 5.540 5.600 5.550 5.700 580,000 3,259,280 5.6194 5.550 5.540 5.600 5.550 5.700 580,000 5.6194 -3.81%
2016-08-01 0 5.770 5.720 5.780 5.580 5.820 538,000 3,081,560 5.7278 5.770 5.720 5.780 5.580 5.820 538,000 5.7278 3.96%
2016-07-29 0 5.550 5.550 5.600 5.510 5.790 610,000 3,431,360 5.6252 5.550 5.550 5.600 5.510 5.790 610,000 5.6252 -3.31%
2016-07-28 0 5.740 5.680 5.770 5.600 5.860 522,000 3,017,380 5.7804 5.740 5.680 5.770 5.600 5.860 522,000 5.7804 -0.35%
2016-07-27 0 5.760 5.670 5.760 5.500 5.950 526,000 3,058,300 5.8143 5.760 5.670 5.760 5.500 5.950 526,000 5.8143 0.35%
2016-07-26 0 5.740 5.650 5.740 5.550 5.800 542,000 3,088,380 5.6981 5.740 5.650 5.740 5.550 5.800 542,000 5.6981 1.77%
2016-07-25 0 5.640 5.640 5.670 5.500 5.970 536,000 3,053,010 5.6959 5.640 5.640 5.670 5.500 5.970 536,000 5.6959 -4.08%
2016-07-22 0 5.880 5.800 5.880 5.680 6.050 524,000 3,084,940 5.8873 5.880 5.800 5.880 5.680 6.050 524,000 5.8873 -2.00%
2016-07-21 0 6.000 5.870 6.000 5.830 6.000 524,000 3,104,120 5.9239 6.000 5.870 6.000 5.830 6.000 524,000 5.9239 1.87%
2016-07-20 0 5.890 5.900 5.980 5.850 6.020 514,000 3,053,220 5.9401 5.890 5.900 5.980 5.850 6.020 514,000 5.9401 -1.83%
2016-07-19 0 6.000 5.950 6.010 5.850 6.040 500,000 3,005,060 6.0101 6.000 5.950 6.010 5.850 6.040 500,000 6.0101 5.82%
2016-07-18 0 5.670 5.670 5.710 5.650 5.840 524,000 3,000,500 5.7261 5.670 5.670 5.710 5.650 5.840 524,000 5.7261 -2.07%
2016-07-15 0 5.790 5.790 5.850 5.550 5.860 528,000 3,027,700 5.7343 5.790 5.790 5.850 5.550 5.860 528,000 5.7343 3.95%
2016-07-14 0 5.570 5.550 5.570 5.400 5.680 556,000 3,084,520 5.5477 5.570 5.550 5.570 5.400 5.680 556,000 5.5477 -1.94%
2016-07-13 0 5.680 5.660 5.680 5.580 5.680 542,000 3,057,020 5.6403 5.680 5.660 5.680 5.580 5.680 542,000 5.6403 1.25%
2016-07-12 0 5.610 5.550 5.610 5.420 5.610 602,000 3,308,380 5.4956 5.610 5.550 5.610 5.420 5.610 602,000 5.4956 1.81%
2016-07-11 0 5.510 5.460 5.510 5.420 5.690 572,000 3,147,000 5.5017 5.510 5.460 5.510 5.420 5.690 572,000 5.5017 0.73%
2016-07-08 0 5.470 5.470 5.480 5.430 5.650 552,000 3,018,600 5.4685 5.470 5.470 5.480 5.430 5.650 552,000 5.4685 -2.32%
2016-07-07 0 5.600 5.550 5.600 5.270 5.650 828,000 4,499,540 5.4342 5.600 5.550 5.600 5.270 5.650 828,000 5.4342 0.18%
2016-07-06 0 5.590 5.560 5.640 5.500 5.780 618,000 3,497,860 5.6600 5.590 5.560 5.640 5.500 5.780 618,000 5.6600 -2.78%
2016-07-05 0 5.750 5.750 5.800 5.750 5.980 510,000 2,990,860 5.8644 5.750 5.750 5.800 5.750 5.980 510,000 5.8644 -3.36%
2016-07-04 0 5.950 5.890 5.960 5.860 6.050 514,000 3,070,740 5.9742 5.950 5.890 5.960 5.860 6.050 514,000 5.9742 -0.34%
2016-06-30 0 5.970 5.860 5.970 5.850 5.980 1,428,000 8,457,700 5.9228 5.970 5.860 5.970 5.850 5.980 1,428,000 5.9228 0.67%
2016-06-29 0 5.930 5.930 5.950 5.850 5.990 494,000 2,936,260 5.9438 5.930 5.930 5.950 5.850 5.990 494,000 5.9438 2.07%
2016-06-28 0 5.810 5.720 5.820 5.710 5.950 474,000 2,770,320 5.8446 5.810 5.720 5.820 5.710 5.950 474,000 5.8446 -1.19%
2016-06-27 0 5.880 5.770 5.900 5.750 6.150 698,000 4,066,980 5.8266 5.880 5.770 5.900 5.750 6.150 698,000 5.8266 -1.34%
2016-06-24 0 5.960 5.860 6.000 5.720 6.050 516,000 3,045,760 5.9026 5.960 5.860 6.000 5.720 6.050 516,000 5.9026 -1.65%
2016-06-23 0 6.060 6.050 6.060 5.880 6.080 579,020 3,469,090 5.9913 6.060 6.050 6.060 5.880 6.080 579,020 5.9913 3.95%
2016-06-22 0 5.830 5.830 5.950 5.830 5.980 504,000 2,981,540 5.9158 5.830 5.830 5.950 5.830 5.980 504,000 5.9158 -0.34%
2016-06-21 0 5.850 5.840 5.960 5.850 5.990 674,000 3,980,240 5.9054 5.850 5.840 5.960 5.850 5.990 674,000 5.9054 -2.34%
2016-06-20 0 5.990 5.900 6.000 5.850 6.000 498,000 2,961,160 5.9461 5.990 5.900 6.000 5.850 6.000 498,000 5.9461 0.34%
2016-06-17 0 5.970 5.900 6.000 5.900 6.300 660,000 4,040,040 6.1213 5.970 5.900 6.000 5.900 6.300 660,000 6.1213 -3.55%
2016-06-16 0 6.190 6.080 6.200 6.050 6.320 484,000 2,976,260 6.1493 6.190 6.080 6.200 6.050 6.320 484,000 6.1493 -1.90%
2016-06-15 0 6.310 6.110 6.320 6.100 6.400 652,000 4,024,180 6.1721 6.310 6.110 6.320 6.100 6.400 652,000 6.1721 -1.25%
2016-06-14 0 6.390 6.140 6.390 6.110 6.530 606,000 3,857,160 6.3650 6.390 6.140 6.390 6.110 6.530 606,000 6.3650 -1.84%
2016-06-13 0 6.510 6.370 6.520 6.300 6.580 500,000 3,250,980 6.5020 6.510 6.370 6.520 6.300 6.580 500,000 6.5020 -1.06%
2016-06-10 0 6.580 6.470 6.590 6.340 6.600 482,000 3,141,060 6.5167 6.580 6.470 6.590 6.340 6.600 482,000 6.5167 2.81%
2016-06-08 0 6.400 6.320 6.400 6.070 6.450 466,000 2,955,340 6.3419 6.400 6.320 6.400 6.070 6.450 466,000 6.3419 4.07%
2016-06-07 0 6.150 6.010 6.150 5.850 6.160 684,000 4,083,520 5.9701 6.150 6.010 6.150 5.850 6.160 684,000 5.9701 3.19%
2016-06-06 0 5.960 5.900 5.980 5.890 6.010 498,000 2,957,400 5.9386 5.960 5.900 5.980 5.890 6.010 498,000 5.9386 0.51%
2016-06-03 0 5.930 5.870 5.930 5.850 6.020 506,000 3,003,100 5.9350 5.930 5.870 5.930 5.850 6.020 506,000 5.9350 0.34%
2016-06-02 0 5.910 5.860 5.910 5.830 5.970 516,000 3,042,740 5.8968 5.910 5.860 5.910 5.830 5.970 516,000 5.8968 0.00%
2016-06-01 0 5.910 5.860 5.910 5.500 5.950 530,000 3,102,500 5.8538 5.910 5.860 5.910 5.500 5.950 530,000 5.8538 1.03%
2016-05-31 0 5.850 5.890 5.900 5.400 5.890 2,178,000 12,412,172 5.6989 5.850 5.890 5.900 5.400 5.890 2,178,000 5.6989 6.75%
2016-05-30 0 5.480 5.410 5.500 5.360 5.540 588,000 3,195,340 5.4343 5.480 5.410 5.500 5.360 5.540 588,000 5.4343 -0.18%
2016-05-27 0 5.490 5.350 5.520 5.340 5.570 678,000 3,729,320 5.5005 5.490 5.350 5.520 5.340 5.570 678,000 5.5005 -1.08%
2016-05-26 0 5.550 5.500 5.550 5.500 5.640 1,414,000 7,844,092 5.5474 5.550 5.500 5.550 5.500 5.640 1,414,000 5.5474 -0.72%
2016-05-25 0 5.590 5.500 5.590 5.460 5.630 748,000 4,158,660 5.5597 5.590 5.500 5.590 5.460 5.630 748,000 5.5597 0.54%
2016-05-24 0 5.560 5.510 5.590 5.250 5.680 696,000 3,909,080 5.6165 5.560 5.510 5.590 5.250 5.680 696,000 5.6165 -1.94%
2016-05-23 0 5.670 5.600 5.670 5.600 5.690 600,000 3,394,140 5.6569 5.670 5.600 5.670 5.600 5.690 600,000 5.6569 0.35%
2016-05-20 0 5.650 5.530 5.650 5.530 5.810 628,000 3,548,400 5.6503 5.650 5.530 5.650 5.530 5.810 628,000 5.6503 -2.59%
2016-05-19 0 5.800 5.660 5.800 5.540 5.910 1,172,000 6,647,500 5.6719 5.800 5.660 5.800 5.540 5.910 1,172,000 5.6719 0.17%
2016-05-18 0 5.790 5.700 5.790 5.700 5.930 626,000 3,636,060 5.8084 5.790 5.700 5.790 5.700 5.930 626,000 5.8084 -1.86%
2016-05-17 0 5.900 5.880 5.900 5.840 6.120 592,000 3,516,720 5.9404 5.900 5.880 5.900 5.840 6.120 592,000 5.9404 -2.64%
2016-05-16 0 6.060 5.970 6.060 5.890 6.200 1,294,000 7,770,560 6.0051 6.060 5.970 6.060 5.890 6.200 1,294,000 6.0051 0.66%
2016-05-13 0 6.020 5.920 5.990 5.300 6.120 1,246,000 7,292,740 5.8529 6.020 5.920 5.990 5.300 6.120 1,246,000 5.8529 13.58%
2016-05-12 0 5.300 5.300 5.330 5.240 5.350 700,000 3,702,840 5.2898 5.300 5.300 5.330 5.240 5.350 700,000 5.2898 0.38%
2016-05-11 0 5.280 5.180 5.300 5.050 5.280 654,000 3,353,540 5.1277 5.280 5.180 5.300 5.050 5.280 654,000 5.1277 5.60%
2016-05-10 0 5.000 4.950 5.030 4.810 5.100 688,000 3,401,620 4.9442 5.000 4.950 5.030 4.810 5.100 688,000 4.9442 5.04%
2016-05-09 0 4.760 4.750 4.810 4.740 4.950 816,000 3,959,880 4.8528 4.760 4.750 4.810 4.740 4.950 816,000 4.8528 -2.86%
2016-05-06 0 4.900 4.770 4.910 4.780 5.040 634,000 3,142,820 4.9571 4.900 4.770 4.910 4.780 5.040 634,000 4.9571 -2.58%
2016-05-05 0 5.030 4.960 5.030 4.950 5.040 616,000 3,074,020 4.9903 5.030 4.960 5.030 4.950 5.040 616,000 4.9903 0.80%
2016-05-04 0 4.990 4.900 4.990 4.910 5.100 630,000 3,169,040 5.0302 4.990 4.900 4.990 4.910 5.100 630,000 5.0302 -0.80%
2016-05-03 0 5.030 5.010 5.030 4.960 5.200 484,000 2,467,820 5.0988 5.030 5.010 5.030 4.960 5.200 484,000 5.0988 1.82%
2016-04-29 0 4.940 4.940 5.050 4.800 5.290 1,174,000 5,863,860 4.9948 4.940 4.940 5.050 4.800 5.290 1,174,000 4.9948 4.22%
2016-04-28 0 4.740 4.660 4.740 4.510 4.800 322,000 1,518,440 4.7157 4.740 4.660 4.740 4.510 4.800 322,000 4.7157 3.49%
2016-04-27 0 4.580 4.500 4.600 4.150 4.630 1,124,000 4,920,420 4.3776 4.580 4.500 4.600 4.150 4.630 1,124,000 4.3776 10.10%
2016-04-26 0 4.160 4.140 4.180 4.060 4.360 1,756,000 7,282,060 4.1470 4.160 4.140 4.180 4.060 4.360 1,756,000 4.1470 -4.37%
2016-04-25 0 4.350 4.220 4.350 4.030 4.350 428,000 1,785,100 4.1708 4.350 4.220 4.350 4.030 4.350 428,000 4.1708 7.41%
2016-04-22 0 4.050 4.000 4.070 3.990 4.340 4,324,000 17,563,300 4.0618 4.050 4.000 4.070 3.990 4.340 4,324,000 4.0618 2.02%
2016-04-21 0 3.970 3.960 3.980 3.930 4.150 3,816,000 15,223,240 3.9893 3.970 3.960 3.980 3.930 4.150 3,816,000 3.9893 0.00%
2016-04-20 0 3.970 3.960 4.010 3.960 4.140 3,988,000 16,026,300 4.0186 3.970 3.960 4.010 3.960 4.140 3,988,000 4.0186 -3.17%
2016-04-19 0 4.100 4.000 4.100 3.930 4.130 3,166,000 12,630,000 3.9893 4.100 4.000 4.100 3.930 4.130 3,166,000 3.9893 -1.20%
2016-04-18 0 4.150 4.020 4.150 3.930 4.200 3,278,000 13,096,340 3.9952 4.150 4.020 4.150 3.930 4.200 3,278,000 3.9952 3.75%
2016-04-15 0 4.000 3.950 4.060 3.900 4.090 736,000 2,918,980 3.9660 4.000 3.950 4.060 3.900 4.090 736,000 3.9660 0.25%
2016-04-14 0 3.990 3.930 3.990 3.920 3.990 80,000 317,840 3.9730 3.990 3.930 3.990 3.920 3.990 80,000 3.9730 1.01%
2016-04-13 0 3.950 3.930 4.000 3.930 4.020 130,000 516,520 3.9732 3.950 3.930 4.000 3.930 4.020 130,000 3.9732 -1.25%
2016-04-12 0 4.000 3.900 4.000 3.920 4.040 78,000 310,260 3.9777 4.000 3.900 4.000 3.920 4.040 78,000 3.9777 -0.25%
2016-04-11 0 4.010 4.010 4.110 3.980 4.160 72,000 292,280 4.0594 4.010 4.010 4.110 3.980 4.160 72,000 4.0594 -0.74%
2016-04-08 0 4.040 3.970 4.040 3.970 4.070 330,000 1,323,500 4.0106 4.040 3.970 4.040 3.970 4.070 330,000 4.0106 0.50%
2016-04-07 0 4.020 4.010 4.070 4.000 4.100 324,000 1,311,700 4.0485 4.020 4.010 4.070 4.000 4.100 324,000 4.0485 -1.95%
2016-04-06 0 4.100 4.000 4.100 3.930 4.120 162,000 652,500 4.0278 4.100 4.000 4.100 3.930 4.120 162,000 4.0278 -0.49%
2016-04-05 0 4.120 4.020 4.120 3.900 4.170 286,000 1,151,680 4.0269 4.120 4.020 4.120 3.900 4.170 286,000 4.0269 1.73%
2016-04-01 0 4.050 4.050 4.070 3.720 4.050 896,000 3,566,300 3.9802 4.050 4.050 4.070 3.720 4.050 896,000 3.9802 1.76%
2016-03-31 0 3.980 3.900 4.000 3.200 4.000 3,354,000 11,950,460 3.5630 3.980 3.900 4.000 3.200 4.000 3,354,000 3.5630 11.80%
2016-03-30 0 3.560 3.560 3.630 3.480 3.650 730,000 2,583,540 3.5391 3.560 3.560 3.630 3.480 3.650 730,000 3.5391 8.54%
2016-03-29 0 3.280 3.280 3.390 2.980 3.640 1,526,000 4,924,560 3.2271 3.280 3.280 3.390 2.980 3.640 1,526,000 3.2271 3.47%
2016-03-24 0 3.170 3.150 3.200 2.870 3.180 14,088,000 42,070,000 2.9862 3.170 3.150 3.200 2.870 3.180 14,088,000 2.9862 0.00%
2016-03-23 0 3.170 3.080 3.170 2.850 3.260 722,000 2,235,880 3.0968 3.170 3.080 3.170 2.850 3.260 722,000 3.0968 9.31%
2016-03-22 0 2.900 2.870 2.900 2.790 3.570 7,838,000 23,623,140 3.0139 2.900 2.870 2.900 2.790 3.570 7,838,000 3.0139 -3.33%
2016-03-21 0 3.000 2.990 3.020 2.850 3.010 3,482,000 9,972,660 2.8641 3.000 2.990 3.020 2.850 3.010 3,482,000 2.8641 5.63%
2016-03-18 0 2.840 2.780 2.840 2.710 2.840 5,186,000 14,117,640 2.7223 2.840 2.780 2.840 2.710 2.840 5,186,000 2.7223 4.03%
2016-03-17 0 2.730 2.710 2.730 2.700 2.790 6,842,000 18,548,480 2.7110 2.730 2.710 2.730 2.700 2.790 6,842,000 2.7110 -0.36%
2016-03-16 0 2.740 2.720 2.750 2.700 2.850 3,192,000 8,721,100 2.7322 2.740 2.720 2.750 2.700 2.850 3,192,000 2.7322 0.37%
2016-03-15 0 2.730 2.700 2.740 2.690 2.770 4,576,000 12,402,920 2.7104 2.730 2.700 2.740 2.690 2.770 4,576,000 2.7104 -0.36%
2016-03-14 0 2.740 2.710 2.750 2.630 2.830 4,388,000 11,792,160 2.6874 2.740 2.710 2.750 2.630 2.830 4,388,000 2.6874 0.37%
2016-03-11 0 2.730 2.730 2.750 2.550 2.790 2,102,000 5,792,360 2.7556 2.730 2.730 2.750 2.550 2.790 2,102,000 2.7556 -1.80%
2016-03-10 0 2.780 2.770 2.850 2.750 2.850 54,000 150,660 2.7900 2.780 2.770 2.850 2.750 2.850 54,000 2.7900 0.00%
2016-03-09 0 2.780 2.730 2.780 2.700 2.790 176,000 479,320 2.7234 2.780 2.730 2.780 2.700 2.790 176,000 2.7234 2.58%
2016-03-08 0 2.710 2.710 2.720 2.680 2.870 7,114,000 19,213,780 2.7008 2.710 2.710 2.720 2.680 2.870 7,114,000 2.7008 -4.24%
2016-03-07 0 2.830 2.810 2.830 2.810 2.990 10,932,000 31,055,960 2.8408 2.830 2.810 2.830 2.810 2.990 10,932,000 2.8408 -2.08%
2016-03-04 0 2.890 2.870 2.890 2.840 2.950 3,486,000 9,908,140 2.8423 2.890 2.870 2.890 2.840 2.950 3,486,000 2.8423 0.70%
2016-03-03 0 2.870 2.850 2.910 2.840 3.090 11,070,000 31,665,980 2.8605 2.870 2.850 2.910 2.840 3.090 11,070,000 2.8605 -4.65%
2016-03-02 0 3.010 2.970 3.040 2.800 3.040 1,608,000 4,631,860 2.8805 3.010 2.970 3.040 2.800 3.040 1,608,000 2.8805 8.66%
2016-03-01 0 2.770 2.750 2.780 2.710 2.840 5,522,000 15,211,560 2.7547 2.770 2.750 2.780 2.710 2.840 5,522,000 2.7547 -4.48%
2016-02-29 0 2.900 2.890 2.900 2.700 3.100 4,452,000 12,746,960 2.8632 2.900 2.890 2.900 2.700 3.100 4,452,000 2.8632 -6.45%
2016-02-26 0 3.100 3.100 3.280 3.050 3.160 84,000 260,860 3.1055 3.100 3.100 3.280 3.050 3.160 84,000 3.1055 -1.59%
2016-02-25 0 3.150 3.110 3.200 3.020 3.400 3,294,000 10,537,180 3.1989 3.150 3.110 3.200 3.020 3.400 3,294,000 3.1989 -7.35%
2016-02-24 0 3.400 3.200 3.400 3.210 3.590 2,056,000 6,791,640 3.3033 3.400 3.200 3.400 3.210 3.590 2,056,000 3.3033 1.19%
2016-02-23 0 3.360 3.300 3.360 3.300 3.500 5,682,000 19,069,420 3.3561 3.360 3.300 3.360 3.300 3.500 5,682,000 3.3561 -4.00%
2016-02-22 0 3.500 3.400 3.500 3.300 3.540 6,094,000 20,717,760 3.3997 3.500 3.400 3.500 3.300 3.540 6,094,000 3.3997 0.00%
2016-02-19 0 3.500 3.450 3.500 3.450 3.750 5,238,000 18,336,020 3.5006 3.500 3.450 3.500 3.450 3.750 5,238,000 3.5006 -6.17%
2016-02-18 0 3.730 3.470 3.730 3.300 3.750 4,686,000 16,580,220 3.5382 3.730 3.470 3.730 3.300 3.750 4,686,000 3.5382 -0.27%
2016-02-17 0 3.740 3.680 3.750 3.700 3.820 2,694,000 10,070,280 3.7380 3.740 3.680 3.750 3.700 3.820 2,694,000 3.7380 -1.58%
2016-02-16 0 3.800 3.750 3.800 3.740 3.800 1,822,000 6,835,180 3.7515 3.800 3.750 3.800 3.740 3.800 1,822,000 3.7515 1.06%
2016-02-15 0 3.760 3.760 3.800 3.760 3.810 1,050,000 3,988,480 3.7986 3.760 3.760 3.800 3.760 3.810 1,050,000 3.7986 -1.05%
2016-02-12 0 3.800 3.720 3.800 3.660 3.880 18,000 68,220 3.7900 3.800 3.720 3.800 3.660 3.880 18,000 3.7900 3.83%
2016-02-11 0 3.660 3.660 3.900 3.610 3.610 4,000 14,440 3.6100 3.660 3.660 3.900 3.610 3.610 4,000 3.6100 -2.14%
2016-02-05 0 3.740 3.680 3.740 3.700 3.780 304,000 1,140,200 3.7507 3.740 3.680 3.740 3.700 3.780 304,000 3.7507 1.08%
2016-02-04 0 3.700 3.650 3.800 3.620 3.800 1,086,000 4,117,600 3.7915 3.700 3.650 3.800 3.620 3.800 1,086,000 3.7915 -2.63%
2016-02-03 0 3.800 3.770 3.860 3.800 3.800 4,000 15,200 3.8000 3.800 3.770 3.860 3.800 3.800 4,000 3.8000 0.53%
2016-02-02 0 3.780 3.770 3.820 3.700 3.810 1,192,000 4,526,020 3.7970 3.780 3.770 3.820 3.700 3.810 1,192,000 3.7970 0.53%
2016-02-01 0 3.760 3.760 3.860 3.750 3.950 198,000 751,680 3.7964 3.760 3.760 3.860 3.750 3.950 198,000 3.7964 0.00%
2016-01-29 0 3.760 3.750 3.800 3.760 3.830 42,000 159,580 3.7995 3.760 3.750 3.800 3.760 3.830 42,000 3.7995 -2.84%
2016-01-28 0 3.870 3.800 3.870 3.740 4.050 276,000 1,047,020 3.7936 3.870 3.800 3.870 3.740 4.050 276,000 3.7936 0.00%
2016-01-27 0 3.870 3.790 3.900 3.870 3.910 780,000 3,092,300 3.9645 3.870 3.790 3.900 3.870 3.910 780,000 3.9645 -1.28%
2016-01-26 0 3.920 3.830 3.920 3.800 4.000 986,000 3,878,960 3.9340 3.920 3.830 3.920 3.800 4.000 986,000 3.9340 0.00%
2016-01-25 0 3.920 3.790 3.950 3.790 3.950 2,670,000 10,433,600 3.9077 3.920 3.790 3.950 3.790 3.950 2,670,000 3.9077 0.51%
2016-01-22 0 3.900 3.840 3.900 3.780 3.950 772,000 2,991,160 3.8746 3.900 3.840 3.900 3.780 3.950 772,000 3.8746 0.78%
2016-01-21 0 3.870 3.830 3.890 3.850 3.900 766,000 2,962,440 3.8674 3.870 3.830 3.890 3.850 3.900 766,000 3.8674 -0.77%
2016-01-20 0 3.900 3.800 3.920 3.820 4.000 778,000 2,999,800 3.8558 3.900 3.800 3.920 3.820 4.000 778,000 3.8558 -0.76%
2016-01-19 0 3.930 3.860 3.970 3.780 3.930 768,000 2,921,340 3.8038 3.930 3.860 3.970 3.780 3.930 768,000 3.8038 3.42%
2016-01-18 0 3.800 3.750 3.800 3.750 3.800 778,000 2,945,260 3.7857 3.800 3.750 3.800 3.750 3.800 778,000 3.7857 0.26%
2016-01-15 0 3.790 3.690 3.840 3.700 4.110 976,000 3,804,180 3.8977 3.790 3.690 3.840 3.700 4.110 976,000 3.8977 -7.56%
2016-01-14 0 4.100 4.060 4.100 3.880 4.100 934,000 3,673,760 3.9334 4.100 4.060 4.100 3.880 4.100 934,000 3.9334 3.80%
2016-01-13 0 3.950 3.900 3.950 3.900 4.030 752,000 2,996,680 3.9849 3.950 3.900 3.950 3.900 4.030 752,000 3.9849 -1.50%
2016-01-12 0 4.010 3.960 4.010 3.890 4.050 751,700 3,010,730 4.0052 4.010 3.960 4.010 3.890 4.050 751,700 4.0052 -1.96%
2016-01-11 0 4.090 4.080 4.090 3.910 4.400 1,526,000 6,431,220 4.2144 4.090 4.080 4.090 3.910 4.400 1,526,000 4.2144 4.34%
2016-01-08 0 3.920 3.850 3.930 3.860 3.980 808,000 3,185,860 3.9429 3.920 3.850 3.930 3.860 3.980 808,000 3.9429 2.62%
2016-01-07 0 3.820 3.750 3.820 3.680 3.900 2,306,000 8,782,620 3.8086 3.820 3.750 3.820 3.680 3.900 2,306,000 3.8086 1.87%
2016-01-06 0 3.750 3.650 3.750 3.700 3.840 810,000 3,029,200 3.7398 3.750 3.650 3.750 3.700 3.840 810,000 3.7398 -1.32%
2016-01-05 0 3.800 3.710 3.800 3.310 3.900 1,028,000 3,733,140 3.6315 3.800 3.710 3.800 3.310 3.900 1,028,000 3.6315 6.44%
2016-01-04 0 3.570 3.470 3.590 3.430 3.570 450,000 1,566,840 3.4819 3.570 3.470 3.590 3.430 3.570 450,000 3.4819 2.29%
2015-12-31 0 3.490 3.450 3.510 3.450 3.510 646,000 2,252,120 3.4863 3.490 3.450 3.510 3.450 3.510 646,000 3.4863 -0.29%
2015-12-30 0 3.500 3.500 3.510 3.300 4.300 3,958,000 14,023,740 3.5431 3.500 3.500 3.510 3.300 4.300 3,958,000 3.5431 3.86%
2015-12-29 0 3.370 3.350 3.380 3.210 3.500 1,162,000 3,884,300 3.3428 3.370 3.350 3.380 3.210 3.500 1,162,000 3.3428 -3.44%
2015-12-28 0 3.490 3.410 3.500 2.600 3.700 4,036,000 13,207,740 3.2725 3.490 3.410 3.500 2.600 3.700 4,036,000 3.2725 40.16%
2015-12-24 0 2.490 2.380 2.500 2.310 2.490 1,236,000 3,065,160 2.4799 2.490 2.380 2.500 2.310 2.490 1,236,000 2.4799 5.06%
2015-12-23 0 2.370 2.270 2.380 2.100 2.380 50,000 117,280 2.3456 2.370 2.270 2.380 2.100 2.380 50,000 2.3456 1.72%
2015-12-22 0 2.330 2.330 2.360 2.330 2.350 64,000 150,320 2.3488 2.330 2.330 2.360 2.330 2.350 64,000 2.3488 -0.85%
2015-12-21 0 2.350 2.350 2.360 2.350 2.350 14,000 32,900 2.3500 2.350 2.350 2.360 2.350 2.350 14,000 2.3500 0.00%
2015-12-18 0 2.350 2.350 2.370 2.350 2.350 20,000 47,000 2.3500 2.350 2.350 2.370 2.350 2.350 20,000 2.3500 -0.42%
2015-12-17 0 2.360 2.350 2.380 2.350 2.360 132,000 311,460 2.3595 2.360 2.350 2.380 2.350 2.360 132,000 2.3595 0.85%
2015-12-16 0 2.340 2.330 2.350 2.330 2.350 18,000 42,140 2.3411 2.340 2.330 2.350 2.330 2.350 18,000 2.3411 -0.43%
2015-12-15 0 2.350 2.330 2.370 2.350 2.360 122,000 287,320 2.3551 2.350 2.330 2.370 2.350 2.360 122,000 2.3551 -0.42%
2015-12-14 0 2.360 2.350 2.370 2.350 2.360 220,000 518,880 2.3585 2.360 2.350 2.370 2.350 2.360 220,000 2.3585 0.00%
2015-12-11 0 2.360 2.350 2.370 2.350 2.530 670,000 1,622,920 2.4223 2.360 2.350 2.370 2.350 2.530 670,000 2.4223 0.43%
2015-12-10 0 2.350 2.340 2.350 2.340 2.400 382,000 908,660 2.3787 2.350 2.340 2.350 2.340 2.400 382,000 2.3787 -1.26%
2015-12-09 0 2.380 2.380 2.420 2.370 2.400 210,000 502,200 2.3914 2.380 2.380 2.420 2.370 2.400 210,000 2.3914 -1.24%
2015-12-08 0 2.410 2.400 2.410 2.280 2.410 1,554,000 3,728,680 2.3994 2.410 2.400 2.410 2.280 2.410 1,554,000 2.3994 0.42%
2015-12-07 0 2.400 2.390 2.400 2.380 2.460 1,894,000 4,577,860 2.4170 2.400 2.390 2.400 2.380 2.460 1,894,000 2.4170 0.42%
2015-12-04 0 2.390 2.380 2.470 - - 0 0 - 2.390 2.380 2.470 - - 0 - 0.00%
2015-12-03 0 2.390 2.380 2.470 2.390 2.400 260,000 623,400 2.3977 2.390 2.380 2.470 2.390 2.400 260,000 2.3977 -0.42%
2015-12-02 0 2.400 2.400 2.470 2.370 2.400 108,000 258,960 2.3978 2.400 2.400 2.470 2.370 2.400 108,000 2.3978 -1.23%
2015-12-01 0 2.430 2.430 2.450 2.370 2.370 2,000 4,740 2.3700 2.430 2.430 2.450 2.370 2.370 2,000 2.3700 2.53%
2015-11-30 0 2.370 2.370 2.390 2.370 2.370 2,000 4,740 2.3700 2.370 2.370 2.390 2.370 2.370 2,000 2.3700 0.00%
2015-11-27 0 2.370 2.370 2.400 2.370 2.370 4,000 9,480 2.3700 2.370 2.370 2.400 2.370 2.370 4,000 2.3700 0.00%
2015-11-26 0 2.370 2.370 2.410 2.370 2.370 28,000 66,360 2.3700 2.370 2.370 2.410 2.370 2.370 28,000 2.3700 0.00%
2015-11-25 0 2.370 2.360 2.450 2.350 2.380 1,386,000 3,281,940 2.3679 2.370 2.360 2.450 2.350 2.380 1,386,000 2.3679 -0.42%
2015-11-24 0 2.380 2.380 2.510 2.380 2.510 942,200 2,244,120 2.3818 2.380 2.380 2.510 2.380 2.510 942,200 2.3818 0.42%
2015-11-23 0 2.370 2.350 2.450 - - 2,000 4,700 2.3500 2.370 2.350 2.450 - - 2,000 2.3500 0.00%
2015-11-20 0 2.370 2.370 2.440 2.320 2.370 990,000 2,275,600 2.2986 2.370 2.370 2.440 2.320 2.370 990,000 2.2986 4.87%
2015-11-19 0 2.260 2.260 2.320 2.260 2.270 22,000 49,840 2.2655 2.260 2.260 2.320 2.260 2.270 22,000 2.2655 0.00%
2015-11-18 0 2.260 2.260 2.370 2.260 2.310 1,002,000 2,264,620 2.2601 2.260 2.260 2.370 2.260 2.310 1,002,000 2.2601 -0.88%
2015-11-17 0 2.280 2.280 2.400 2.250 2.350 556,000 1,267,720 2.2801 2.280 2.280 2.400 2.250 2.350 556,000 2.2801 0.88%
2015-11-16 0 2.260 2.260 2.300 2.260 2.310 94,000 215,100 2.2883 2.260 2.260 2.300 2.260 2.310 94,000 2.2883 -2.16%
2015-11-13 0 2.310 2.310 2.450 2.310 2.390 1,066,000 2,473,100 2.3200 2.310 2.310 2.450 2.310 2.390 1,066,000 2.3200 -2.94%
2015-11-12 0 2.380 2.380 2.430 2.320 2.380 1,656,000 3,898,080 2.3539 2.380 2.380 2.430 2.320 2.380 1,656,000 2.3539 -0.83%
2015-11-11 0 2.400 2.400 2.490 2.380 2.450 1,674,000 4,021,960 2.4026 2.400 2.400 2.490 2.380 2.450 1,674,000 2.4026 0.84%
2015-11-10 0 2.380 2.380 2.490 2.350 2.420 1,542,000 3,650,660 2.3675 2.380 2.380 2.490 2.350 2.420 1,542,000 2.3675 -2.46%
2015-11-09 0 2.440 2.430 2.550 2.440 2.550 40,000 99,860 2.4965 2.440 2.430 2.550 2.440 2.550 40,000 2.4965 -2.79%
2015-11-06 0 2.510 2.430 2.550 2.300 2.510 304,000 757,540 2.4919 2.510 2.430 2.550 2.300 2.510 304,000 2.4919 0.00%
2015-11-05 0 2.510 2.510 2.600 2.510 2.510 60,000 150,600 2.5100 2.510 2.510 2.600 2.510 2.510 60,000 2.5100 0.00%
2015-11-04 0 2.510 2.510 2.930 2.500 2.550 114,000 287,540 2.5223 2.510 2.510 2.930 2.500 2.550 114,000 2.5223 -0.40%
2015-11-03 0 2.520 2.520 2.550 2.500 2.550 920,000 2,302,500 2.5027 2.520 2.520 2.550 2.500 2.550 920,000 2.5027 1.20%
2015-11-02 0 2.490 2.340 2.500 2.500 2.500 2,000 5,000 2.5000 2.490 2.340 2.500 2.500 2.500 2,000 2.5000 0.00%
2015-10-30 0 2.490 2.350 2.500 2.490 2.490 10,000 24,900 2.4900 2.490 2.350 2.500 2.490 2.490 10,000 2.4900 0.00%
2015-10-29 0 2.490 2.470 2.490 2.450 2.550 312,000 777,440 2.4918 2.490 2.470 2.490 2.450 2.550 312,000 2.4918 -2.35%
2015-10-28 0 2.550 2.540 2.630 2.550 2.750 12,000 32,600 2.7167 2.550 2.540 2.630 2.550 2.750 12,000 2.7167 -8.27%
2015-10-27 0 2.780 2.560 2.780 2.760 2.900 1,076,000 3,008,740 2.7962 2.780 2.560 2.780 2.760 2.900 1,076,000 2.7962 1.09%
2015-10-26 0 2.750 2.740 2.850 2.740 2.740 14,000 38,360 2.7400 2.750 2.740 2.850 2.740 2.740 14,000 2.7400 0.36%
2015-10-23 0 2.740 2.630 2.780 2.630 2.790 20,000 54,820 2.7410 2.740 2.630 2.780 2.630 2.790 20,000 2.7410 -0.36%
2015-10-22 0 2.750 2.610 2.750 2.750 2.780 118,000 325,360 2.7573 2.750 2.610 2.750 2.750 2.780 118,000 2.7573 -0.72%
2015-10-20 0 2.770 2.590 2.770 - - 0 0 - 2.770 2.590 2.770 - - 0 - 0.00%
2015-10-19 0 2.770 2.680 2.770 2.600 2.790 300,000 821,540 2.7385 2.770 2.680 2.770 2.600 2.790 300,000 2.7385 6.54%
2015-10-16 0 2.600 2.460 2.600 2.410 2.630 110,000 278,320 2.5302 2.600 2.460 2.600 2.410 2.630 110,000 2.5302 9.70%
2015-10-15 0 2.370 2.370 2.580 2.350 2.350 2,000 4,700 2.3500 2.370 2.370 2.580 2.350 2.350 2,000 2.3500 -0.42%
2015-10-14 0 2.380 2.380 2.580 2.350 2.350 2,000 4,700 2.3500 2.380 2.380 2.580 2.350 2.350 2,000 2.3500 -0.83%
2015-10-13 0 2.400 2.350 2.580 2.400 2.400 10,000 24,000 2.4000 2.400 2.350 2.580 2.400 2.400 10,000 2.4000 -2.04%
2015-10-12 0 2.450 2.450 2.580 2.440 2.450 18,000 44,080 2.4489 2.450 2.450 2.580 2.440 2.450 18,000 2.4489 0.00%
2015-10-09 0 2.450 2.400 2.550 2.430 2.460 22,000 53,560 2.4345 2.450 2.400 2.550 2.430 2.460 22,000 2.4345 -4.67%
2015-10-08 0 2.570 2.570 2.620 2.570 2.620 32,000 83,240 2.6013 2.570 2.570 2.620 2.570 2.620 32,000 2.6013 -3.02%
2015-10-07 0 2.650 2.650 2.700 2.470 2.700 186,000 490,600 2.6376 2.650 2.650 2.700 2.470 2.700 186,000 2.6376 3.92%
2015-10-06 0 2.550 2.520 2.590 2.400 2.680 658,000 1,710,000 2.5988 2.550 2.520 2.590 2.400 2.680 658,000 2.5988 11.35%
2015-10-05 0 2.290 2.290 2.300 2.250 2.400 26,000 60,800 2.3385 2.290 2.290 2.300 2.250 2.400 26,000 2.3385 -4.18%
2015-10-02 0 2.390 2.340 2.400 2.350 2.430 148,000 354,100 2.3926 2.390 2.340 2.400 2.350 2.430 148,000 2.3926 2.58%
2015-09-30 0 2.330 2.400 2.430 2.110 2.400 466,000 1,084,020 2.3262 2.330 2.400 2.430 2.110 2.400 466,000 2.3262 7.37%
2015-09-29 0 2.170 2.100 2.170 2.110 2.200 16,000 34,760 2.1725 2.170 2.100 2.170 2.110 2.200 16,000 2.1725 2.84%
2015-09-25 0 2.110 2.100 2.130 2.090 2.110 14,000 29,420 2.1014 2.110 2.100 2.130 2.090 2.110 14,000 2.1014 0.48%
2015-09-24 0 2.100 2.100 2.130 2.100 2.100 2,000 4,200 2.1000 2.100 2.100 2.130 2.100 2.100 2,000 2.1000 0.00%
2015-09-23 0 2.100 2.100 2.120 2.100 2.100 18,000 37,800 2.1000 2.100 2.100 2.120 2.100 2.100 18,000 2.1000 -0.47%
2015-09-22 0 2.110 2.100 2.190 2.110 2.250 1,916,000 4,073,220 2.1259 2.110 2.100 2.190 2.110 2.250 1,916,000 2.1259 -4.09%
2015-09-21 0 2.200 2.130 2.200 2.210 2.210 18,000 39,780 2.2100 2.200 2.130 2.200 2.210 2.210 18,000 2.2100 -0.90%
2015-09-18 0 2.220 2.140 2.220 2.120 2.220 1,584,000 3,361,540 2.1222 2.220 2.140 2.220 2.120 2.220 1,584,000 2.1222 3.26%
2015-09-17 0 2.150 2.140 2.150 2.140 2.440 208,000 460,740 2.2151 2.150 2.140 2.150 2.140 2.440 208,000 2.2151 2.38%
2015-09-16 0 2.100 2.020 2.100 2.020 2.100 1,132,000 2,290,140 2.0231 2.100 2.020 2.100 2.020 2.100 1,132,000 2.0231 1.45%
2015-09-15 0 2.070 2.070 2.150 2.050 2.100 700,000 1,443,400 2.0620 2.070 2.070 2.150 2.050 2.100 700,000 2.0620 -0.48%
2015-09-14 0 2.080 2.080 2.170 2.070 2.190 1,052,100 2,179,790 2.0718 2.080 2.080 2.170 2.070 2.190 1,052,100 2.0718 -3.26%
2015-09-11 0 2.150 2.060 2.150 2.050 2.170 782,000 1,614,220 2.0642 2.150 2.060 2.150 2.050 2.170 782,000 2.0642 0.00%
2015-09-10 0 2.150 2.080 2.150 2.000 2.150 2,122,000 4,251,740 2.0036 2.150 2.080 2.150 2.000 2.150 2,122,000 2.0036 1.90%
2015-09-09 0 2.110 2.100 2.150 2.050 2.110 314,000 657,920 2.0953 2.110 2.100 2.150 2.050 2.110 314,000 2.0953 0.48%
2015-09-08 0 2.100 1.960 2.100 1.980 2.140 88,000 182,500 2.0739 2.100 1.960 2.100 1.980 2.140 88,000 2.0739 9.37%
2015-09-07 0 1.920 1.920 2.000 1.840 2.130 104,000 210,280 2.0219 1.920 1.920 2.000 1.840 2.130 104,000 2.0219 1.59%
2015-09-04 0 1.890 1.870 2.000 1.890 1.890 2,000 3,780 1.8900 1.890 1.870 2.000 1.890 1.890 2,000 1.8900 -1.56%
2015-09-02 0 1.920 1.920 2.020 1.910 2.080 2,202,000 4,270,420 1.9393 1.920 1.920 2.020 1.910 2.080 2,202,000 1.9393 -5.42%
2015-09-01 0 2.030 2.030 2.230 2.010 2.030 12,000 24,300 2.0250 2.030 2.030 2.230 2.010 2.030 12,000 2.0250 1.50%
2015-08-31 0 2.000 2.000 2.140 1.970 2.110 204,000 418,120 2.0496 2.000 2.000 2.140 1.970 2.110 204,000 2.0496 3.09%
2015-08-28 0 1.940 1.940 2.150 1.920 2.060 7,422,000 14,450,300 1.9470 1.940 1.940 2.150 1.920 2.060 7,422,000 1.9470 -3.00%
2015-08-27 0 2.000 2.000 2.100 1.980 2.050 9,154,000 18,460,540 2.0167 2.000 2.000 2.100 1.980 2.050 9,154,000 2.0167 0.00%
2015-08-26 0 2.000 1.950 2.110 2.000 2.050 6,572,000 13,144,720 2.0001 2.000 1.950 2.110 2.000 2.050 6,572,000 2.0001 0.00%
2015-08-25 0 2.000 2.000 2.050 2.000 2.200 4,770,000 9,965,740 2.0893 2.000 2.000 2.050 2.000 2.200 4,770,000 2.0893 -9.09%
2015-08-24 0 2.200 1.870 2.200 2.190 2.400 3,706,001 8,283,342 2.2351 2.200 1.870 2.200 2.190 2.400 3,706,001 2.2351 -8.33%
2015-08-21 0 2.400 2.350 2.400 2.390 2.410 3,278,000 7,867,240 2.4000 2.400 2.350 2.400 2.390 2.410 3,278,000 2.4000 -0.41%
2015-08-20 0 2.410 2.400 2.450 2.390 2.550 1,028,000 2,469,260 2.4020 2.410 2.400 2.450 2.390 2.550 1,028,000 2.4020 0.42%
2015-08-19 0 2.400 2.350 2.400 2.400 2.500 48,000 116,220 2.4213 2.400 2.350 2.400 2.400 2.500 48,000 2.4213 -2.44%
2015-08-18 0 2.460 2.390 2.460 2.460 2.550 66,000 165,380 2.5058 2.460 2.390 2.460 2.460 2.550 66,000 2.5058 2.93%
2015-08-17 0 2.390 2.330 2.550 2.320 2.390 14,000 33,000 2.3571 2.390 2.330 2.550 2.320 2.390 14,000 2.3571 1.70%
2015-08-14 0 2.350 2.290 2.400 2.300 2.410 253,000 598,760 2.3666 2.350 2.290 2.400 2.300 2.410 253,000 2.3666 -0.84%
2015-08-13 0 2.370 2.370 2.400 2.370 2.500 56,000 137,760 2.4600 2.370 2.370 2.400 2.370 2.500 56,000 2.4600 -5.20%
2015-08-12 0 2.500 2.430 2.500 2.420 2.690 78,000 197,320 2.5297 2.500 2.430 2.500 2.420 2.690 78,000 2.5297 -7.41%
2015-08-11 0 2.700 2.500 2.700 2.620 2.910 386,200 1,076,434 2.7872 2.700 2.500 2.700 2.620 2.910 386,200 2.7872 -4.93%
2015-08-10 0 2.840 2.800 2.840 2.830 2.970 200,000 573,080 2.8654 2.840 2.800 2.840 2.830 2.970 200,000 2.8654 -4.38%
2015-08-07 0 2.970 2.950 3.020 2.970 3.070 36,000 107,660 2.9906 2.970 2.950 3.020 2.970 3.070 36,000 2.9906 -2.62%
2015-08-06 0 3.050 3.000 3.050 2.850 3.250 676,002 2,170,525 3.2108 3.050 3.000 3.050 2.850 3.250 676,002 3.2108 -6.15%
2015-08-05 0 3.250 3.000 3.250 3.150 3.300 1,088,000 3,520,700 3.2359 3.250 3.000 3.250 3.150 3.300 1,088,000 3.2359 3.17%
2015-08-04 0 3.150 2.890 3.190 3.100 3.150 206,000 644,440 3.1283 3.150 2.890 3.190 3.100 3.150 206,000 3.1283 0.96%
2015-08-03 0 3.120 2.870 3.120 2.810 3.120 20,000 59,340 2.9670 3.120 2.870 3.120 2.810 3.120 20,000 2.9670 1.96%
2015-07-31 0 3.060 2.770 3.060 3.080 3.080 2,000 6,160 3.0800 3.060 2.770 3.060 3.080 3.080 2,000 3.0800 -0.97%
2015-07-30 0 3.090 3.000 3.190 3.090 3.200 8,000 25,340 3.1675 3.090 3.000 3.190 3.090 3.200 8,000 3.1675 -1.59%
2015-07-29 0 3.140 2.830 3.160 3.070 3.200 216,000 671,120 3.1070 3.140 2.830 3.160 3.070 3.200 216,000 3.1070 1.29%
2015-07-28 0 3.100 2.800 3.140 2.760 3.100 50,100 141,996 2.8343 3.100 2.800 3.140 2.760 3.100 50,100 2.8343 2.65%
2015-07-27 0 3.020 2.880 3.030 2.880 3.200 230,000 688,600 2.9939 3.020 2.880 3.030 2.880 3.200 230,000 2.9939 -5.63%
2015-07-24 0 3.200 3.140 3.280 3.200 3.410 188,000 611,360 3.2519 3.200 3.140 3.280 3.200 3.410 188,000 3.2519 -6.43%
2015-07-23 0 3.420 3.310 3.420 3.290 3.470 974,000 3,347,460 3.4368 3.420 3.310 3.420 3.290 3.470 974,000 3.4368 2.40%
2015-07-22 0 3.340 3.250 3.350 3.040 3.340 992,000 3,149,080 3.1745 3.340 3.250 3.350 3.040 3.340 992,000 3.1745 9.51%
2015-07-21 0 3.050 3.040 3.050 3.050 3.400 756,000 2,452,260 3.2437 3.050 3.040 3.050 3.050 3.400 756,000 3.2437 0.33%
2015-07-20 0 3.040 3.040 3.100 3.000 3.180 138,000 429,240 3.1104 3.040 3.040 3.100 3.000 3.180 138,000 3.1104 -4.40%
2015-07-17 0 3.180 3.100 3.180 3.270 3.400 70,000 233,940 3.3420 3.180 3.100 3.180 3.270 3.400 70,000 3.3420 -1.85%
2015-07-16 0 3.240 3.130 3.300 3.230 3.420 304,000 1,011,780 3.3282 3.240 3.130 3.300 3.230 3.420 304,000 3.3282 -0.31%
2015-07-15 0 3.250 3.230 3.250 3.250 3.300 148,000 483,480 3.2668 3.250 3.230 3.250 3.250 3.300 148,000 3.2668 0.62%
2015-07-14 0 3.230 3.230 3.250 3.100 3.260 5,060,000 16,437,020 3.2484 3.230 3.230 3.250 3.100 3.260 5,060,000 3.2484 0.94%
2015-07-13 0 3.200 3.200 3.300 2.920 3.250 2,474,000 7,954,860 3.2154 3.200 3.200 3.300 2.920 3.250 2,474,000 3.2154 3.56%
2015-07-10 0 3.090 2.900 3.090 2.870 3.100 685,998 2,038,814 2.9720 3.090 2.900 3.090 2.870 3.100 685,998 2.9720 6.92%
2015-07-09 0 2.890 2.840 2.890 2.780 2.900 188,000 537,860 2.8610 2.890 2.840 2.890 2.780 2.900 188,000 2.8610 4.71%
2015-07-08 0 2.760 2.760 2.780 2.500 2.690 142,000 366,420 2.5804 2.760 2.760 2.780 2.500 2.690 142,000 2.5804 -0.72%
2015-07-07 0 2.780 2.720 2.820 2.660 2.780 270,000 727,060 2.6928 2.780 2.720 2.820 2.660 2.780 270,000 2.6928 -0.71%
2015-07-06 0 2.800 2.800 2.840 2.520 2.900 604,000 1,623,720 2.6883 2.800 2.800 2.840 2.520 2.900 604,000 2.6883 -3.45%
2015-07-03 0 2.900 2.850 2.920 2.850 3.000 248,000 717,600 2.8935 2.900 2.850 2.920 2.850 3.000 248,000 2.8935 1.75%
2015-07-02 0 2.850 2.850 3.000 2.770 2.850 386,000 1,087,560 2.8175 2.850 2.850 3.000 2.770 2.850 386,000 2.8175 3.64%
2015-06-30 0 2.750 2.720 2.900 2.690 2.750 102,000 278,660 2.7320 2.750 2.720 2.900 2.690 2.750 102,000 2.7320 2.61%
2015-06-29 0 2.680 2.680 2.820 2.680 2.800 220,000 605,420 2.7519 2.680 2.680 2.820 2.680 2.800 220,000 2.7519 -5.30%
2015-06-26 0 2.830 2.820 2.910 2.800 2.830 12,000 33,820 2.8183 2.830 2.820 2.910 2.800 2.830 12,000 2.8183 -3.74%
2015-06-25 0 2.940 2.860 2.960 2.870 2.990 52,000 151,940 2.9219 2.940 2.860 2.960 2.870 2.990 52,000 2.9219 4.26%
2015-06-24 0 2.820 2.820 2.880 2.740 2.820 368,000 1,010,100 2.7448 2.820 2.820 2.880 2.740 2.820 368,000 2.7448 -2.08%
2015-06-23 0 2.880 2.800 2.890 2.750 2.980 96,000 273,780 2.8519 2.880 2.800 2.890 2.750 2.980 96,000 2.8519 3.23%
2015-06-22 0 2.790 2.790 2.850 2.780 2.790 14,000 39,640 2.8314 2.790 2.790 2.850 2.780 2.790 14,000 2.8314 0.00%
2015-06-19 0 2.790 2.730 2.790 2.800 2.880 120,000 343,340 2.8612 2.790 2.730 2.790 2.800 2.880 120,000 2.8612 -3.79%
2015-06-18 0 2.900 2.900 2.970 2.900 3.000 132,020 388,478 2.9426 2.900 2.900 2.970 2.900 3.000 132,020 2.9426 0.00%
2015-06-17 0 2.900 2.900 2.930 2.900 3.150 102,020 303,102 2.9710 2.900 2.900 2.930 2.900 3.150 102,020 2.9710 -1.69%
2015-06-16 0 2.950 2.950 3.000 2.950 3.110 102,000 310,540 3.0445 2.950 2.950 3.000 2.950 3.110 102,000 3.0445 -5.75%
2015-06-15 0 3.130 3.080 3.130 3.100 3.240 56,000 175,400 3.1321 3.130 3.080 3.130 3.100 3.240 56,000 3.1321 -0.63%
2015-06-12 0 3.150 3.110 3.160 2.960 3.250 1,734,000 5,540,720 3.1953 3.150 3.110 3.160 2.960 3.250 1,734,000 3.1953 -1.56%
2015-06-11 0 3.200 3.150 3.200 3.110 3.260 1,426,000 4,577,260 3.2099 3.200 3.150 3.200 3.110 3.260 1,426,000 3.2099 0.00%
2015-06-10 0 3.200 3.230 3.240 3.150 3.370 698,011 2,262,696 3.2416 3.200 3.230 3.240 3.150 3.370 698,011 3.2416 -5.04%
2015-06-09 0 3.370 3.350 3.370 3.350 3.600 1,650,000 5,641,460 3.4191 3.370 3.350 3.370 3.350 3.600 1,650,000 3.4191 -2.32%
2015-06-08 0 3.450 3.450 3.520 3.400 3.640 869,000 3,063,878 3.5258 3.450 3.450 3.520 3.400 3.640 869,000 3.5258 -3.63%
2015-06-05 0 3.580 3.500 3.580 3.210 3.680 2,937,999 9,870,896 3.3597 3.580 3.500 3.580 3.210 3.680 2,937,999 3.3597 8.48%
2015-06-04 0 3.300 3.290 3.300 2.840 3.400 2,156,000 6,619,840 3.0704 3.300 3.290 3.300 2.840 3.400 2,156,000 3.0704 10.00%
2015-06-03 0 3.000 3.000 3.050 2.850 3.000 478,000 1,402,040 2.9331 3.000 3.000 3.050 2.850 3.000 478,000 2.9331 2.39%
2015-06-02 0 2.930 2.950 3.000 2.720 2.940 1,294,001 3,635,022 2.8091 2.930 2.950 3.000 2.720 2.940 1,294,001 2.8091 8.52%
2015-06-01 0 2.700 2.700 2.720 2.610 2.700 754,100 1,988,025 2.6363 2.700 2.700 2.720 2.610 2.700 754,100 2.6363 1.50%
2015-05-29 0 2.660 2.660 2.670 2.610 2.720 740,030 1,982,300 2.6787 2.660 2.660 2.670 2.610 2.720 740,030 2.6787 0.00%
2015-05-28 0 2.660 2.630 2.700 2.630 2.750 1,002,002 2,693,205 2.6878 2.660 2.630 2.700 2.630 2.750 1,002,002 2.6878 -1.48%
2015-05-27 0 2.700 2.680 2.700 2.680 2.780 2,002,020 5,459,454 2.7270 2.700 2.680 2.700 2.680 2.780 2,002,020 2.7270 -3.23%
2015-05-26 0 2.790 2.780 2.800 2.790 2.880 388,032 1,091,690 2.8134 2.790 2.780 2.800 2.790 2.880 388,032 2.8134 -3.79%
2015-05-22 0 2.900 2.900 2.910 2.830 2.940 898,000 2,585,880 2.8796 2.900 2.900 2.910 2.830 2.940 898,000 2.8796 0.69%
2015-05-21 0 2.880 2.880 2.920 2.880 2.920 450,020 1,303,617 2.8968 2.880 2.880 2.920 2.880 2.920 450,020 2.8968 -1.37%
2015-05-20 0 2.920 2.920 2.940 2.850 3.000 986,024 2,884,430 2.9253 2.920 2.920 2.940 2.850 3.000 986,024 2.9253 -2.01%
2015-05-19 0 2.980 2.970 2.980 2.880 3.000 538,000 1,591,500 2.9582 2.980 2.970 2.980 2.880 3.000 538,000 2.9582 2.76%
2015-05-18 0 2.900 2.850 2.900 2.850 2.900 640,000 1,846,320 2.8849 2.900 2.850 2.900 2.850 2.900 640,000 2.8849 1.75%
2015-05-15 0 2.850 2.850 2.890 2.800 2.850 12,010 33,829 2.8167 2.850 2.850 2.890 2.800 2.850 12,010 2.8167 -1.38%
2015-05-14 0 2.890 2.890 2.900 2.890 2.900 100,000 289,960 2.8996 2.890 2.890 2.900 2.890 2.900 100,000 2.8996 -0.34%
2015-05-13 0 2.900 2.880 2.900 2.880 2.920 338,000 980,940 2.9022 2.900 2.880 2.900 2.880 2.920 338,000 2.9022 -0.34%
2015-05-12 0 2.910 2.910 2.920 2.890 2.950 454,000 1,321,200 2.9101 2.910 2.910 2.920 2.890 2.950 454,000 2.9101 -1.36%
2015-05-11 0 2.950 2.890 2.950 2.940 2.950 38,254 112,824 2.9493 2.950 2.890 2.950 2.940 2.950 38,254 2.9493 2.08%
2015-05-08 0 2.890 2.890 2.910 2.880 2.960 1,910,000 5,609,500 2.9369 2.890 2.890 2.910 2.880 2.960 1,910,000 2.9369 -2.36%
2015-05-07 0 2.960 2.950 3.010 2.960 3.140 262,000 786,640 3.0024 2.960 2.950 3.010 2.960 3.140 262,000 3.0024 -2.95%
2015-05-06 0 3.050 3.080 3.090 3.030 3.210 676,760 2,086,660 3.0833 3.050 3.080 3.090 3.030 3.210 676,760 3.0833 -3.48%
2015-05-05 0 3.160 3.150 3.160 2.980 3.220 786,386 2,453,414 3.1199 3.160 3.150 3.160 2.980 3.220 786,386 3.1199 4.64%
2015-05-04 0 3.020 2.960 3.050 3.000 3.230 1,678,000 5,097,900 3.0381 3.020 2.960 3.050 3.000 3.230 1,678,000 3.0381 -3.21%
2015-04-30 0 3.120 3.050 3.120 3.030 3.240 2,344,000 7,376,380 3.1469 3.120 3.050 3.120 3.030 3.240 2,344,000 3.1469 -0.95%
2015-04-29 0 3.150 3.050 3.160 3.000 3.190 1,084,000 3,405,200 3.1413 3.150 3.050 3.160 3.000 3.190 1,084,000 3.1413 0.00%
2015-04-28 0 3.150 3.050 3.160 3.060 3.200 144,000 449,820 3.1238 3.150 3.050 3.160 3.060 3.200 144,000 3.1238 -1.87%
2015-04-27 0 3.210 3.200 3.210 3.210 3.400 306,000 1,008,260 3.2950 3.210 3.200 3.210 3.210 3.400 306,000 3.2950 3.88%
2015-04-24 0 3.090 3.050 3.100 3.050 3.100 1,484,000 4,555,660 3.0699 3.090 3.050 3.100 3.050 3.100 1,484,000 3.0699 -1.59%
2015-04-23 0 3.140 3.090 3.140 3.090 3.210 1,818,000 5,770,540 3.1741 3.140 3.090 3.140 3.090 3.210 1,818,000 3.1741 -3.38%
2015-04-22 0 3.250 3.200 3.290 3.050 3.300 786,000 2,539,640 3.2311 3.250 3.200 3.290 3.050 3.300 786,000 3.2311 0.00%
2015-04-21 0 3.250 3.230 3.260 3.140 3.270 440,000 1,413,160 3.2117 3.250 3.230 3.260 3.140 3.270 440,000 3.2117 0.93%
2015-04-20 0 3.220 3.150 3.220 3.200 3.300 314,000 1,025,620 3.2663 3.220 3.150 3.220 3.200 3.300 314,000 3.2663 2.22%
2015-04-17 0 3.150 3.150 3.180 2.950 3.200 838,000 2,570,780 3.0678 3.150 3.150 3.180 2.950 3.200 838,000 3.0678 6.78%
2015-04-16 0 2.950 2.950 3.000 2.870 2.950 62,000 180,740 2.9152 2.950 2.950 3.000 2.870 2.950 62,000 2.9152 6.88%
2015-04-15 0 2.760 2.760 2.970 2.760 2.970 310,000 917,180 2.9586 2.760 2.760 2.970 2.760 2.970 310,000 2.9586 -4.83%
2015-04-14 0 2.900 2.750 2.900 2.850 2.900 72,000 207,900 2.8875 2.900 2.750 2.900 2.850 2.900 72,000 2.8875 1.40%
2015-04-13 0 2.860 2.860 2.900 2.850 2.940 98,000 280,660 2.8639 2.860 2.860 2.900 2.850 2.940 98,000 2.8639 -2.72%
2015-04-10 0 2.940 2.760 2.950 2.920 2.960 150,000 441,400 2.9427 2.940 2.760 2.950 2.920 2.960 150,000 2.9427 1.38%
2015-04-09 0 2.900 2.240 2.900 2.950 2.950 20,000 59,000 2.9500 2.900 2.240 2.900 2.950 2.950 20,000 2.9500 2.47%
2015-04-08 0 2.830 2.750 2.830 2.770 3.000 390,000 1,092,240 2.8006 2.830 2.750 2.830 2.770 3.000 390,000 2.8006 1.07%
2015-04-02 0 2.800 2.340 2.890 2.800 2.860 36,000 101,660 2.8239 2.800 2.340 2.890 2.800 2.860 36,000 2.8239 -4.11%
2015-04-01 0 2.920 2.880 2.920 2.900 3.020 1,862,000 5,573,760 2.9934 2.920 2.880 2.920 2.900 3.020 1,862,000 2.9934 -1.35%
2015-03-31 0 2.960 2.960 3.000 2.960 3.020 76,000 228,640 3.0084 2.960 2.960 3.000 2.960 3.020 76,000 3.0084 -1.99%
2015-03-30 0 3.020 3.000 3.040 3.020 3.050 2,160,000 6,552,780 3.0337 3.020 3.000 3.040 3.020 3.050 2,160,000 3.0337 -0.98%
2015-03-27 0 3.050 2.950 3.050 3.020 3.080 6,182,000 18,896,480 3.0567 3.050 2.950 3.050 3.020 3.080 6,182,000 3.0567 -1.61%
2015-03-26 0 3.100 3.060 3.100 3.020 3.100 862,000 2,653,220 3.0780 3.100 3.060 3.100 3.020 3.100 862,000 3.0780 3.68%
2015-03-25 0 2.990 2.950 3.000 2.990 3.050 920,000 2,780,380 3.0222 2.990 2.950 3.000 2.990 3.050 920,000 3.0222 -2.29%
2015-03-24 0 3.060 3.020 3.060 3.020 3.120 1,124,000 3,486,400 3.1018 3.060 3.020 3.060 3.020 3.120 1,124,000 3.1018 -1.92%
2015-03-23 0 3.120 3.100 3.120 3.090 3.180 1,786,000 5,579,160 3.1238 3.120 3.100 3.120 3.090 3.180 1,786,000 3.1238 -0.95%
2015-03-20 0 3.150 3.150 3.170 2.880 3.200 1,698,000 5,189,480 3.0562 3.150 3.150 3.170 2.880 3.200 1,698,000 3.0562 7.51%
2015-03-19 0 2.930 2.850 2.930 2.890 3.010 830,000 2,484,920 2.9939 2.930 2.850 2.930 2.890 3.010 830,000 2.9939 -0.34%
2015-03-18 0 2.940 2.900 2.940 2.870 2.950 1,152,000 3,316,280 2.8787 2.940 2.900 2.940 2.870 2.950 1,152,000 2.8787 2.44%
2015-03-17 0 2.870 2.550 2.900 2.650 2.870 2,590,000 7,424,100 2.8664 2.870 2.550 2.900 2.650 2.870 2,590,000 2.8664 8.71%
2015-03-16 0 2.640 2.520 2.650 2.640 2.640 360,000 950,400 2.6400 2.640 2.520 2.650 2.640 2.640 360,000 2.6400 0.00%
2015-03-13 0 2.640 2.570 2.680 2.500 2.640 3,826,000 10,294,220 2.6906 2.640 2.570 2.680 2.500 2.640 3,826,000 2.6906 5.60%
2015-03-12 0 2.500 2.470 2.520 2.390 2.530 130,000 319,560 2.4582 2.500 2.470 2.520 2.390 2.530 130,000 2.4582 6.38%
2015-03-11 0 2.350 2.350 2.390 2.290 2.570 4,396,000 10,229,780 2.3271 2.350 2.350 2.390 2.290 2.570 4,396,000 2.3271 -7.84%
2015-03-10 0 2.550 2.550 2.600 2.550 2.560 330,000 848,500 2.5712 2.550 2.550 2.600 2.550 2.560 330,000 2.5712 -0.39%
2015-03-09 0 2.560 2.550 2.600 2.520 2.600 830,000 2,150,680 2.5912 2.560 2.550 2.600 2.520 2.600 830,000 2.5912 -1.16%
2015-03-06 0 2.590 2.580 2.600 2.510 2.620 554,000 1,436,300 2.5926 2.590 2.580 2.600 2.510 2.620 554,000 2.5926 -1.15%
2015-03-05 0 2.620 2.350 2.620 2.570 2.630 596,000 1,546,980 2.5956 2.620 2.350 2.620 2.570 2.630 596,000 2.5956 1.55%
2015-03-04 0 2.580 2.500 2.580 - - 436,000 1,122,660 2.5749 2.580 2.500 2.580 - - 436,000 2.5749 0.00%
2015-03-03 0 2.580 2.540 2.590 2.550 2.580 658,000 1,693,600 2.5739 2.580 2.540 2.590 2.550 2.580 658,000 2.5739 1.57%
2015-03-02 0 2.540 2.510 2.550 2.500 2.600 118,000 296,520 2.5129 2.540 2.510 2.550 2.500 2.600 118,000 2.5129 1.20%
2015-02-27 0 2.510 2.490 2.520 2.490 2.600 902,000 2,320,000 2.5721 2.510 2.490 2.520 2.490 2.600 902,000 2.5721 0.80%
2015-02-26 0 2.490 2.450 2.490 2.350 2.610 1,788,000 4,584,080 2.5638 2.490 2.450 2.490 2.350 2.610 1,788,000 2.5638 -4.23%
2015-02-25 0 2.600 2.500 2.600 2.600 2.700 2,288,000 6,020,700 2.6314 2.600 2.500 2.600 2.600 2.700 2,288,000 2.6314 1.56%
2015-02-24 0 2.560 2.430 2.560 2.560 2.700 2,148,000 5,707,400 2.6571 2.560 2.430 2.560 2.560 2.700 2,148,000 2.6571 -3.40%
2015-02-23 0 2.650 2.600 2.760 2.620 2.650 16,000 42,220 2.6388 2.650 2.600 2.760 2.620 2.650 16,000 2.6388 0.00%
2015-02-18 0 2.650 2.480 2.700 2.590 2.690 18,000 47,520 2.6400 2.650 2.480 2.700 2.590 2.690 18,000 2.6400 1.92%
2015-02-17 0 2.600 2.450 2.600 2.380 2.780 110,000 287,180 2.6107 2.600 2.450 2.600 2.380 2.780 110,000 2.6107 -5.45%
2015-02-16 0 2.750 2.300 2.750 - - 0 0 - 2.750 2.300 2.750 - - 0 - 0.00%
2015-02-13 0 2.750 2.300 2.750 2.740 2.900 2,686,000 7,556,200 2.8132 2.750 2.300 2.750 2.740 2.900 2,686,000 2.8132 0.00%
2015-02-12 0 2.750 2.280 2.750 2.720 2.760 406,000 1,117,080 2.7514 2.750 2.280 2.750 2.720 2.760 406,000 2.7514 0.73%
2015-02-11 0 2.730 2.250 2.730 2.550 2.730 2,570,000 6,896,680 2.6835 2.730 2.250 2.730 2.550 2.730 2,570,000 2.6835 7.06%
2015-02-10 0 2.550 2.250 2.550 2.450 2.550 4,160,000 10,522,780 2.5295 2.550 2.250 2.550 2.450 2.550 4,160,000 2.5295 6.69%
2015-02-09 0 2.390 2.300 2.390 2.390 2.400 2,446,000 5,853,040 2.3929 2.390 2.300 2.390 2.390 2.400 2,446,000 2.3929 1.27%
2015-02-06 0 2.360 2.160 2.360 2.200 2.380 694,000 1,604,160 2.3115 2.360 2.160 2.360 2.200 2.380 694,000 2.3115 2.61%
2015-02-05 0 2.300 2.190 2.300 2.180 2.300 1,488,000 3,351,540 2.2524 2.300 2.190 2.300 2.180 2.300 1,488,000 2.2524 5.50%
2015-02-04 0 2.180 2.150 2.180 2.180 2.180 576,000 1,253,620 2.1764 2.180 2.150 2.180 2.180 2.180 576,000 2.1764 0.93%
2015-02-03 0 2.160 2.080 2.190 2.160 2.190 1,314,000 2,859,240 2.1760 2.160 2.080 2.190 2.160 2.190 1,314,000 2.1760 -0.46%
2015-02-02 0 2.170 2.100 2.180 2.140 2.260 3,920,000 8,510,260 2.1710 2.170 2.100 2.180 2.140 2.260 3,920,000 2.1710 1.88%
2015-01-30 0 2.130 2.130 2.180 2.130 2.180 2,308,000 5,009,520 2.1705 2.130 2.130 2.180 2.130 2.180 2,308,000 2.1705 -0.47%
2015-01-29 0 2.140 2.120 2.150 2.100 2.140 896,000 1,893,820 2.1136 2.140 2.120 2.150 2.100 2.140 896,000 2.1136 -0.47%
2015-01-28 0 2.150 1.880 2.150 2.180 2.200 1,392,000 3,004,240 2.1582 2.150 1.880 2.150 2.180 2.200 1,392,000 2.1582 -4.02%
2015-01-27 0 2.240 1.860 2.240 2.250 2.360 1,342,000 3,125,500 2.3290 2.240 1.860 2.240 2.250 2.360 1,342,000 2.3290 2.28%
2015-01-26 0 2.190 2.000 2.190 2.210 2.230 2,638,000 5,828,500 2.2094 2.190 2.000 2.190 2.210 2.230 2,638,000 2.2094 -1.79%
2015-01-23 0 2.230 2.200 2.230 2.100 2.280 706,000 1,581,280 2.2398 2.230 2.200 2.230 2.100 2.280 706,000 2.2398 6.19%
2015-01-22 0 2.100 1.950 2.200 1.960 2.100 980,000 2,018,740 2.0599 2.100 1.950 2.200 1.960 2.100 980,000 2.0599 6.06%
2015-01-21 0 1.980 1.980 2.050 1.800 1.980 1,084,000 2,122,620 1.9581 1.980 1.980 2.050 1.800 1.980 1,084,000 1.9581 11.86%
2015-01-20 0 1.770 1.760 1.790 1.760 1.780 36,000 63,680 1.7689 1.770 1.760 1.790 1.760 1.780 36,000 1.7689 -1.67%
2015-01-19 0 1.800 1.800 1.810 1.760 1.810 536,000 964,160 1.7988 1.800 1.800 1.810 1.760 1.810 536,000 1.7988 -0.55%
2015-01-16 0 1.810 1.810 1.820 1.760 1.850 4,936,000 8,933,280 1.8098 1.810 1.810 1.820 1.760 1.850 4,936,000 1.8098 -2.16%
2015-01-15 0 1.850 1.800 1.850 - - 46,000 85,100 1.8500 1.850 1.800 1.850 - - 46,000 1.8500 0.00%
2015-01-14 0 1.850 1.850 1.940 1.830 1.890 1,176,000 2,149,460 1.8278 1.850 1.850 1.940 1.830 1.890 1,176,000 1.8278 0.00%
2015-01-13 0 1.850 1.830 1.890 1.850 2.000 486,000 957,300 1.9698 1.850 1.830 1.890 1.850 2.000 486,000 1.9698 -2.63%
2015-01-12 0 1.900 1.760 1.900 - - 0 0 - 1.900 1.760 1.900 - - 0 - -1.04%
2015-01-09 0 1.920 1.760 1.920 - - 0 0 - 1.920 1.760 1.920 - - 0 - -1.54%
2015-01-08 0 1.950 1.760 1.950 - - 0 0 - 1.950 1.760 1.950 - - 0 - -0.51%
2015-01-07 0 1.960 1.830 1.960 1.960 1.960 20,000 39,200 1.9600 1.960 1.830 1.960 1.960 1.960 20,000 1.9600 -1.01%
2015-01-06 0 1.980 1.770 1.980 - - 0 0 - 1.980 1.770 1.980 - - 0 - -1.00%
2015-01-05 0 2.000 1.770 2.000 - - 0 0 - 2.000 1.770 2.000 - - 0 - 0.00%
2015-01-02 0 2.000 1.760 2.150 - - 0 0 - 2.000 1.760 2.150 - - 0 - 0.00%
2014-12-31 0 2.000 1.720 2.000 - - 0 0 - 2.000 1.720 2.000 - - 0 - -1.96%
2014-12-30 0 2.040 1.750 2.040 - - 0 0 - 2.040 1.750 2.040 - - 0 - -0.97%
2014-12-29 0 2.060 1.950 2.060 - - 0 0 - 2.060 1.950 2.060 - - 0 - -0.96%
2014-12-24 0 2.080 1.800 2.080 - - 0 0 - 2.080 1.800 2.080 - - 0 - -0.48%
2014-12-23 0 2.090 1.850 2.090 - - 0 0 - 2.090 1.850 2.090 - - 0 - -0.48%
2014-12-22 0 2.100 1.830 2.100 - - 0 0 - 2.100 1.830 2.100 - - 0 - -0.94%
2014-12-19 0 2.120 1.850 2.120 - - 0 0 - 2.120 1.850 2.120 - - 0 - -3.64%
2014-12-18 0 2.200 2.200 - 2.040 2.200 570,000 1,233,700 2.1644 2.200 2.200 - 2.040 2.200 570,000 2.1644 7.84%
2014-12-17 0 2.040 1.790 2.100 1.950 2.100 940,000 1,872,960 1.9925 2.040 1.790 2.100 1.950 2.100 940,000 1.9925 2.00%
2014-12-16 0 2.000 1.780 2.000 1.880 2.000 2,110,000 4,153,400 1.9684 2.000 1.780 2.000 1.880 2.000 2,110,000 1.9684 5.82%
2014-12-15 0 1.890 1.690 1.890 - - 0 0 - 1.890 1.690 1.890 - - 0 - -0.53%
2014-12-12 0 1.900 1.720 1.900 - - 0 0 - 1.900 1.720 1.900 - - 0 - 0.00%
2014-12-11 0 1.900 1.730 1.950 1.730 1.950 222,000 391,400 1.7631 1.900 1.730 1.950 1.730 1.950 222,000 1.7631 9.83%
2014-12-10 0 1.730 1.730 1.960 1.730 1.730 50,000 86,500 1.7300 1.730 1.730 1.960 1.730 1.730 50,000 1.7300 0.00%
2014-12-09 0 1.730 1.730 1.760 1.730 1.760 20,000 34,780 1.7390 1.730 1.730 1.760 1.730 1.760 20,000 1.7390 0.00%
2014-12-08 0 1.730 1.730 1.740 1.730 1.750 1,152,000 2,004,460 1.7400 1.730 1.730 1.740 1.730 1.750 1,152,000 1.7400 -0.57%
2014-12-05 0 1.740 1.700 1.740 1.740 1.900 86,000 153,660 1.7867 1.740 1.700 1.740 1.740 1.900 86,000 1.7867 0.00%
2014-12-04 0 1.740 1.570 1.740 1.740 1.740 2,000 3,480 1.7400 1.740 1.570 1.740 1.740 1.740 2,000 1.7400 -0.57%
2014-12-03 0 1.750 1.680 1.750 1.750 1.850 342,000 627,240 1.8340 1.750 1.680 1.750 1.750 1.850 342,000 1.8340 -0.57%
2014-12-02 0 1.760 1.650 1.760 - - 0 0 - 1.760 1.650 1.760 - - 0 - -0.56%
2014-12-01 0 1.770 1.760 1.770 1.760 1.830 346,000 613,460 1.7730 1.770 1.760 1.770 1.760 1.830 346,000 1.7730 -0.56%
2014-11-28 0 1.780 1.800 - 1.760 1.780 132,000 234,120 1.7736 1.780 1.800 - 1.760 1.780 132,000 1.7736 -0.56%
2014-11-27 0 1.790 1.780 1.790 1.790 1.790 4,000 7,160 1.7900 1.790 1.780 1.790 1.790 1.790 4,000 1.7900 -0.56%
2014-11-26 0 1.800 1.790 1.800 1.800 1.800 12,000 21,600 1.8000 1.800 1.790 1.800 1.800 1.800 12,000 1.8000 -1.10%
2014-11-25 0 1.820 1.810 1.820 - - 0 0 - 1.820 1.810 1.820 - - 0 - -1.09%
2014-11-24 0 1.840 1.840 1.900 1.680 1.830 98,000 177,420 1.8104 1.840 1.840 1.900 1.680 1.830 98,000 1.8104 -0.54%
2014-11-21 0 1.850 1.840 1.850 1.840 1.850 48,000 88,340 1.8404 1.850 1.840 1.850 1.840 1.850 48,000 1.8404 -2.63%
2014-11-20 0 1.900 1.800 1.900 1.900 1.900 544,000 1,053,920 1.9374 1.900 1.800 1.900 1.900 1.900 544,000 1.9374 4.97%
2014-11-19 0 1.810 1.810 1.850 1.810 1.860 12,000 22,020 1.8350 1.810 1.810 1.850 1.810 1.860 12,000 1.8350 -2.69%
2014-11-18 0 1.860 1.700 1.860 - - 0 0 - 1.860 1.700 1.860 - - 0 - -0.53%
2014-11-17 0 1.870 1.800 1.870 - - 0 0 - 1.870 1.800 1.870 - - 0 - -2.09%
2014-11-14 0 1.910 1.750 1.910 - - 0 0 - 1.910 1.750 1.910 - - 0 - -1.55%
2014-11-13 0 1.940 1.810 1.940 - - 0 0 - 1.940 1.810 1.940 - - 0 - -3.00%
2014-11-12 0 2.000 1.920 2.000 1.870 2.000 42,000 80,140 1.9081 2.000 1.920 2.000 1.870 2.000 42,000 1.9081 6.95%
2014-11-11 0 1.870 1.800 1.870 - - 2,000 3,740 1.8700 1.870 1.800 1.870 - - 2,000 1.8700 -0.53%
2014-11-10 0 1.880 1.800 1.880 - - 0 0 - 1.880 1.800 1.880 - - 0 - 0.00%
2014-11-07 0 1.880 1.750 1.880 - - 0 0 - 1.880 1.750 1.880 - - 0 - -0.53%
2014-11-06 0 1.890 1.770 1.890 - - 0 0 - 1.890 1.770 1.890 - - 0 - -1.05%
2014-11-05 0 1.910 1.820 1.910 - - 0 0 - 1.910 1.820 1.910 - - 0 - -2.55%
2014-11-04 0 1.960 1.820 1.960 1.990 1.990 2,152,000 4,308,400 2.0020 1.960 1.820 1.960 1.990 1.990 2,152,000 2.0020 1.55%
2014-11-03 0 1.930 1.860 1.930 1.860 2.000 2,904,000 5,733,640 1.9744 1.930 1.860 1.930 1.860 2.000 2,904,000 1.9744 3.76%
2014-10-31 0 1.860 1.720 1.860 1.860 1.870 16,000 29,840 1.8650 1.860 1.720 1.860 1.860 1.870 16,000 1.8650 -1.59%
2014-10-30 0 1.890 1.800 1.890 1.890 1.890 4,000 7,560 1.8900 1.890 1.800 1.890 1.890 1.890 4,000 1.8900 -1.56%
2014-10-29 0 1.920 1.780 1.920 1.920 1.920 10,000 19,200 1.9200 1.920 1.780 1.920 1.920 1.920 10,000 1.9200 -1.54%
2014-10-28 0 1.950 1.950 2.140 1.830 1.950 134,000 250,440 1.8690 1.950 1.950 2.140 1.830 1.950 134,000 1.8690 8.33%
2014-10-27 0 1.800 1.680 1.800 - - 0 0 - 1.800 1.680 1.800 - - 0 - 0.00%
2014-10-24 0 1.800 1.760 1.860 - - 0 0 - 1.800 1.760 1.860 - - 0 - 0.00%
2014-10-23 0 1.800 1.800 1.810 - - 208,000 370,840 1.7829 1.800 1.800 1.810 - - 208,000 1.7829 5.88%
2014-10-22 0 1.700 1.700 1.780 1.660 1.780 384,000 643,160 1.6749 1.700 1.700 1.780 1.660 1.780 384,000 1.6749 1.19%
2014-10-21 0 1.680 1.520 1.700 - - 0 0 - 1.680 1.520 1.700 - - 0 - 0.00%
2014-10-20 0 1.680 1.670 1.760 1.680 1.680 6,000 10,080 1.6800 1.680 1.670 1.760 1.680 1.680 6,000 1.6800 -2.89%
2014-10-17 0 1.730 1.630 1.740 - - 0 0 - 1.730 1.630 1.740 - - 0 - 0.00%
2014-10-16 0 1.730 1.680 1.730 1.730 1.740 14,000 24,340 1.7386 1.730 1.680 1.730 1.730 1.740 14,000 1.7386 -2.81%
2014-10-15 0 1.780 1.670 1.800 - - 0 0 - 1.780 1.670 1.800 - - 0 - 0.00%
2014-10-14 0 1.780 1.700 1.780 - - 0 0 - 1.780 1.700 1.780 - - 0 - -2.20%
2014-10-13 0 1.820 1.700 1.820 - - 0 0 - 1.820 1.700 1.820 - - 0 - -1.09%
2014-10-10 0 1.840 1.780 1.840 1.840 1.840 18,000 33,120 1.8400 1.840 1.780 1.840 1.840 1.840 18,000 1.8400 -0.54%
2014-10-09 0 1.850 1.770 1.850 - - 0 0 - 1.850 1.770 1.850 - - 0 - 0.00%
2014-10-08 0 1.850 1.720 1.850 - - 0 0 - 1.850 1.720 1.850 - - 0 - 0.00%
2014-10-07 0 1.850 1.810 1.860 1.850 1.850 10,000 18,500 1.8500 1.850 1.810 1.860 1.850 1.850 10,000 1.8500 -3.65%
2014-10-06 0 1.920 1.760 1.920 1.750 1.960 2,522,000 4,892,120 1.9398 1.920 1.760 1.920 1.750 1.960 2,522,000 1.9398 3.78%
2014-10-03 0 1.850 1.750 1.850 1.650 1.850 5,128,000 8,464,360 1.6506 1.850 1.750 1.850 1.650 1.850 5,128,000 1.6506 5.71%
2014-09-30 0 1.750 1.750 1.830 1.650 1.890 82,000 146,120 1.7820 1.750 1.750 1.830 1.650 1.890 82,000 1.7820 -7.89%
2014-09-29 0 1.900 1.800 1.900 - - 0 0 - 1.900 1.800 1.900 - - 0 - 0.00%
2014-09-26 0 1.900 1.800 1.900 - - 0 0 - 1.900 1.800 1.900 - - 0 - 0.00%
2014-09-25 0 1.900 1.850 1.970 1.850 2.160 2,114,000 4,496,480 2.1270 1.900 1.850 1.970 1.850 2.160 2,114,000 2.1270 -5.47%
2014-09-24 0 2.010 1.950 2.010 - - 0 0 - 2.010 1.950 2.010 - - 0 - -6.07%
2014-09-23 0 2.140 2.000 2.140 2.000 2.150 2,576,000 5,525,140 2.1449 2.140 2.000 2.140 2.000 2.150 2,576,000 2.1449 8.08%
2014-09-22 0 1.980 1.880 1.980 1.980 1.980 50,000 99,000 1.9800 1.980 1.880 1.980 1.980 1.980 50,000 1.9800 -1.00%
2014-09-19 0 2.000 1.900 2.000 2.010 2.010 30,000 60,300 2.0100 2.000 1.900 2.000 2.010 2.010 30,000 2.0100 -1.96%
2014-09-18 0 2.040 1.910 2.040 1.990 2.040 70,000 140,100 2.0014 2.040 1.910 2.040 1.990 2.040 70,000 2.0014 2.51%
2014-09-17 0 1.990 1.890 2.000 - - 0 0 - 1.990 1.890 2.000 - - 0 - 0.00%
2014-09-16 0 1.990 1.820 1.990 - - 0 0 - 1.990 1.820 1.990 - - 0 - -0.50%
2014-09-15 0 2.000 2.000 2.020 1.880 2.000 28,000 54,060 1.9307 2.000 2.000 2.020 1.880 2.000 28,000 1.9307 -2.91%
2014-09-12 0 2.060 1.900 2.060 2.000 2.060 30,000 60,560 2.0187 2.060 1.900 2.060 2.000 2.060 30,000 2.0187 3.00%
2014-09-11 0 2.000 1.900 2.000 1.880 2.000 24,000 47,360 1.9733 2.000 1.900 2.000 1.880 2.000 24,000 1.9733 1.01%
2014-09-10 0 1.980 1.900 1.980 - - 0 0 - 1.980 1.900 1.980 - - 0 - -1.00%
2014-09-08 0 2.000 1.900 2.000 1.950 2.000 80,000 158,600 1.9825 2.000 1.900 2.000 1.950 2.000 80,000 1.9825 5.82%
2014-09-05 0 1.890 1.850 1.890 1.900 1.900 14,000 26,600 1.9000 1.890 1.850 1.890 1.900 1.900 14,000 1.9000 -1.05%
2014-09-04 0 1.910 1.910 1.940 1.780 1.940 320,000 589,600 1.8425 1.910 1.910 1.940 1.780 1.940 320,000 1.8425 -4.02%
2014-09-03 0 1.990 1.770 2.000 1.990 1.990 994,000 1,978,060 1.9900 1.990 1.770 2.000 1.990 1.990 994,000 1.9900 -0.50%
2014-09-02 0 2.000 1.760 2.000 - - 0 0 - 2.000 1.760 2.000 - - 0 - 0.00%
2014-09-01 0 2.000 1.750 2.000 - - 0 0 - 2.000 1.750 2.000 - - 0 - -0.99%
2014-08-29 0 2.020 1.750 2.020 2.020 2.100 76,000 156,440 2.0584 2.020 1.750 2.020 2.020 2.100 76,000 2.0584 0.00%
2014-08-28 0 2.020 1.790 2.020 2.020 2.020 60,000 121,200 2.0200 2.020 1.790 2.020 2.020 2.020 60,000 2.0200 -0.98%
2014-08-27 0 2.040 1.790 2.040 2.040 2.040 272,000 554,880 2.0400 2.040 1.790 2.040 2.040 2.040 272,000 2.0400 -0.49%
2014-08-26 0 2.050 1.800 2.060 2.050 2.060 282,000 578,120 2.0501 2.050 1.800 2.060 2.050 2.060 282,000 2.0501 -0.97%
2014-08-25 0 2.070 1.810 2.070 2.050 2.090 1,864,000 3,874,180 2.0784 2.070 1.810 2.070 2.050 2.090 1,864,000 2.0784 0.00%
2014-08-22 0 2.070 1.880 2.070 2.040 2.070 1,948,000 4,002,200 2.0545 2.070 1.880 2.070 2.040 2.070 1,948,000 2.0545 0.49%
2014-08-21 0 2.060 1.900 2.060 2.060 2.080 446,000 919,040 2.0606 2.060 1.900 2.060 2.060 2.080 446,000 2.0606 -1.44%
2014-08-20 0 2.090 2.060 2.090 2.090 2.130 1,054,000 2,205,260 2.0923 2.090 2.060 2.090 2.090 2.130 1,054,000 2.0923 -2.34%
2014-08-19 0 2.140 2.100 2.140 2.120 2.150 1,148,000 2,438,500 2.1241 2.140 2.100 2.140 2.120 2.150 1,148,000 2.1241 0.94%
2014-08-18 0 2.120 2.100 2.120 2.100 2.150 472,000 1,008,660 2.1370 2.120 2.100 2.120 2.100 2.150 472,000 2.1370 -0.93%
2014-08-15 0 2.140 1.960 2.140 2.140 2.150 752,000 1,609,600 2.1404 2.140 1.960 2.140 2.140 2.150 752,000 2.1404 -0.47%
2014-08-14 0 2.150 2.070 2.150 2.070 2.150 818,000 1,751,580 2.1413 2.150 2.070 2.150 2.070 2.150 818,000 2.1413 3.86%
2014-08-13 0 2.070 1.710 2.070 2.070 2.070 374,000 774,180 2.0700 2.070 1.710 2.070 2.070 2.070 374,000 2.0700 -0.48%
2014-08-12 0 2.080 1.730 2.080 - - 0 0 - 2.080 1.730 2.080 - - 0 - 0.00%
2014-08-11 0 2.080 1.770 2.080 2.030 2.090 824,000 1,727,200 2.0961 2.080 1.770 2.080 2.030 2.090 824,000 2.0961 2.46%
2014-08-08 0 2.030 2.020 2.030 2.030 2.040 52,000 107,440 2.0662 2.030 2.020 2.030 2.030 2.040 52,000 2.0662 -0.98%
2014-08-07 0 2.050 1.760 2.050 2.010 2.070 70,000 142,500 2.0357 2.050 1.760 2.050 2.010 2.070 70,000 2.0357 2.50%
2014-08-06 0 2.000 1.920 2.070 2.000 2.100 96,000 195,640 2.0379 2.000 1.920 2.070 2.000 2.100 96,000 2.0379 -2.44%
2014-08-05 0 2.050 2.040 2.050 2.040 2.050 420,000 858,940 2.0451 2.050 2.040 2.050 2.040 2.050 420,000 2.0451 -0.49%
2014-08-04 0 2.060 2.010 2.070 2.050 2.060 600,000 1,235,500 2.0592 2.060 2.010 2.070 2.050 2.060 600,000 2.0592 -0.96%
2014-08-01 0 2.080 2.060 2.080 2.070 2.080 200,000 415,660 2.0783 2.080 2.060 2.080 2.070 2.080 200,000 2.0783 0.48%
2014-07-31 0 2.070 1.770 2.070 2.070 2.070 418,000 865,260 2.0700 2.070 1.770 2.070 2.070 2.070 418,000 2.0700 -0.48%
2014-07-30 0 2.080 1.780 2.080 2.090 2.090 462,000 965,580 2.0900 2.080 1.780 2.080 2.090 2.090 462,000 2.0900 -0.95%
2014-07-29 0 2.100 1.810 2.100 2.090 2.110 504,000 1,058,400 2.1000 2.100 1.810 2.100 2.090 2.110 504,000 2.1000 0.48%
2014-07-28 0 2.090 1.920 2.090 2.050 2.090 872,000 1,822,080 2.0895 2.090 1.920 2.090 2.050 2.090 872,000 2.0895 -2.79%
2014-07-25 0 2.150 1.930 2.150 2.090 2.170 1,584,000 3,403,240 2.1485 2.150 1.930 2.150 2.090 2.170 1,584,000 2.1485 2.87%
2014-07-24 0 2.090 1.790 2.090 2.100 2.120 2,296,000 4,818,200 2.0985 2.090 1.790 2.090 2.100 2.120 2,296,000 2.0985 -0.48%
2014-07-23 0 2.100 1.920 2.110 2.100 2.150 2,810,000 6,040,220 2.1495 2.100 1.920 2.110 2.100 2.150 2,810,000 2.1495 -1.41%
2014-07-22 0 2.130 2.000 2.170 2.130 2.210 94,000 204,420 2.1747 2.130 2.000 2.170 2.130 2.210 94,000 2.1747 -2.29%
2014-07-21 0 2.180 2.030 2.180 2.190 2.230 80,000 177,640 2.2205 2.180 2.030 2.180 2.190 2.230 80,000 2.2205 -0.46%
2014-07-18 0 2.190 2.040 2.190 2.190 2.190 50,000 109,500 2.1900 2.190 2.040 2.190 2.190 2.190 50,000 2.1900 -3.52%
2014-07-17 0 2.270 2.080 2.270 2.260 2.270 22,000 49,740 2.2609 2.270 2.080 2.270 2.260 2.270 22,000 2.2609 0.44%
2014-07-16 0 2.260 2.170 2.260 2.220 2.280 170,000 385,540 2.2679 2.260 2.170 2.260 2.220 2.280 170,000 2.2679 1.35%
2014-07-15 0 2.230 2.010 2.230 2.140 2.230 1,698,000 3,753,760 2.2107 2.230 2.010 2.230 2.140 2.230 1,698,000 2.2107 4.21%
2014-07-14 0 2.140 2.100 2.190 2.000 2.150 1,634,000 3,500,360 2.1422 2.140 2.100 2.190 2.000 2.150 1,634,000 2.1422 7.00%
2014-07-11 0 2.000 1.910 2.090 1.990 2.000 338,000 682,920 2.0205 2.000 1.910 2.090 1.990 2.000 338,000 2.0205 2.04%
2014-07-10 0 1.960 1.960 2.000 1.940 2.030 2,900,000 5,878,180 2.0270 1.960 1.960 2.000 1.940 2.030 2,900,000 2.0270 -6.22%
2014-07-09 0 2.090 2.000 2.090 2.080 2.100 2,128,000 4,447,520 2.0900 2.090 2.000 2.090 2.080 2.100 2,128,000 2.0900 -0.48%
2014-07-08 0 2.100 2.060 2.100 2.060 2.190 914,000 2,000,240 2.1884 2.100 2.060 2.100 2.060 2.190 914,000 2.1884 -6.25%
2014-07-07 0 2.240 2.150 2.240 2.130 2.300 1,150,000 2,613,660 2.2727 2.240 2.150 2.240 2.130 2.300 1,150,000 2.2727 5.66%
2014-07-04 0 2.120 2.070 2.120 2.140 2.240 346,000 771,280 2.2291 2.120 2.070 2.120 2.140 2.240 346,000 2.2291 -5.36%
2014-07-03 0 2.240 2.100 2.240 2.010 2.300 228,000 486,980 2.1359 2.240 2.100 2.240 2.010 2.300 228,000 2.1359 1.82%
2014-07-02 0 2.200 2.100 2.200 2.200 2.230 560,000 1,232,800 2.2014 2.200 2.100 2.200 2.200 2.230 560,000 2.2014 -1.35%
2014-06-30 0 2.230 2.110 2.230 2.150 2.230 4,554,000 10,373,060 2.2778 2.230 2.110 2.230 2.150 2.230 4,554,000 2.2778 5.69%
2014-06-27 0 2.110 1.980 2.110 2.110 2.150 100,000 213,000 2.1300 2.110 1.980 2.110 2.110 2.150 100,000 2.1300 0.00%
2014-06-26 0 2.110 1.950 2.110 2.100 2.110 170,000 358,480 2.1087 2.110 1.950 2.110 2.100 2.110 170,000 2.1087 -1.40%
2014-06-25 0 2.140 2.020 2.140 2.140 2.140 1,144,000 2,448,160 2.1400 2.140 2.020 2.140 2.140 2.140 1,144,000 2.1400 -0.47%
2014-06-24 0 2.150 1.980 2.150 2.120 2.150 1,574,000 3,353,740 2.1307 2.150 1.980 2.150 2.120 2.150 1,574,000 2.1307 1.42%
2014-06-23 0 2.120 2.110 2.120 2.070 2.120 2,040,000 4,253,600 2.0851 2.120 2.110 2.120 2.070 2.120 2,040,000 2.0851 2.42%
2014-06-20 0 2.070 1.950 2.130 2.070 2.130 2,056,000 4,357,220 2.1193 2.070 1.950 2.130 2.070 2.130 2,056,000 2.1193 -3.27%
2014-06-19 0 2.140 2.110 2.140 2.090 2.150 2,052,000 4,353,220 2.1215 2.140 2.110 2.140 2.090 2.150 2,052,000 2.1215 2.39%
2014-06-18 0 2.090 1.910 2.090 2.090 2.090 150,000 313,500 2.0900 2.090 1.910 2.090 2.090 2.090 150,000 2.0900 -0.48%
2014-06-17 0 2.100 2.100 2.110 2.100 2.120 2,748,000 5,783,580 2.1047 2.100 2.100 2.110 2.100 2.120 2,748,000 2.1047 -1.87%
2014-06-16 0 2.140 1.940 2.140 2.120 2.150 640,000 1,370,680 2.1417 2.140 1.940 2.140 2.120 2.150 640,000 2.1417 0.47%
2014-06-13 0 2.130 2.010 2.130 2.130 2.150 916,000 1,957,180 2.1367 2.130 2.010 2.130 2.130 2.150 916,000 2.1367 -0.93%
2014-06-12 0 2.150 1.990 2.150 2.150 2.160 90,000 194,200 2.1578 2.150 1.990 2.150 2.150 2.160 90,000 2.1578 -0.46%
2014-06-11 0 2.160 2.100 2.160 2.000 2.160 14,000 29,800 2.1286 2.160 2.100 2.160 2.000 2.160 14,000 2.1286 -1.82%
2014-06-10 0 2.200 2.100 2.200 2.200 2.200 50,000 110,000 2.2000 2.200 2.100 2.200 2.200 2.200 50,000 2.2000 0.00%
2014-06-09 0 2.200 2.140 2.200 2.200 2.200 272,000 600,800 2.2088 2.200 2.140 2.200 2.200 2.200 272,000 2.2088 -0.45%
2014-06-06 0 2.210 2.210 2.240 2.200 2.270 140,000 314,100 2.2436 2.210 2.210 2.240 2.200 2.270 140,000 2.2436 0.45%
2014-06-05 0 2.200 2.150 2.290 2.200 2.250 90,000 200,300 2.2256 2.200 2.150 2.290 2.200 2.250 90,000 2.2256 -1.79%
2014-06-04 0 2.240 2.170 2.240 2.030 2.440 2,120,000 4,850,740 2.2881 2.240 2.170 2.240 2.030 2.440 2,120,000 2.2881 -6.28%
2014-06-03 0 2.390 2.300 2.400 2.220 2.590 1,312,000 3,342,380 2.5475 2.390 2.300 2.400 2.220 2.590 1,312,000 2.5475 -7.00%
2014-05-30 0 2.570 2.500 2.570 2.400 2.580 1,354,000 3,359,300 2.4810 2.570 2.500 2.570 2.400 2.580 1,354,000 2.4810 6.64%
2014-05-29 0 2.410 2.380 2.400 2.400 2.480 868,000 2,119,220 2.4415 2.410 2.380 2.400 2.400 2.480 868,000 2.4415 0.42%
2014-05-28 0 2.400 2.290 2.400 2.250 2.410 1,830,000 4,362,100 2.3837 2.400 2.290 2.400 2.250 2.410 1,830,000 2.3837 1.69%
2014-05-27 0 2.360 2.310 2.360 2.250 2.450 1,964,000 4,675,000 2.3803 2.360 2.310 2.360 2.250 2.450 1,964,000 2.3803 4.42%
2014-05-26 0 2.260 2.150 2.270 2.240 2.270 116,000 261,640 2.2555 2.260 2.150 2.270 2.240 2.270 116,000 2.2555 -0.44%
2014-05-23 0 2.270 2.150 2.270 2.100 2.270 372,000 810,140 2.1778 2.270 2.150 2.270 2.100 2.270 372,000 2.1778 0.89%
2014-05-22 0 2.250 2.110 2.250 2.190 2.360 238,000 543,440 2.2834 2.250 2.110 2.250 2.190 2.360 238,000 2.2834 1.81%
2014-05-21 0 2.210 2.200 2.260 2.130 2.350 370,000 822,020 2.2217 2.210 2.200 2.260 2.130 2.350 370,000 2.2217 2.79%
2014-05-20 0 2.150 2.100 2.150 2.050 2.150 210,000 435,300 2.0729 2.150 2.100 2.150 2.050 2.150 210,000 2.0729 4.88%
2014-05-19 0 2.050 2.000 2.050 1.950 2.060 118,000 234,600 1.9881 2.050 2.000 2.050 1.950 2.060 118,000 1.9881 0.00%
2014-05-16 0 2.050 2.000 2.100 1.980 2.050 216,000 434,400 2.0111 2.050 2.000 2.100 1.980 2.050 216,000 2.0111 3.54%
2014-05-15 0 1.980 1.900 2.000 1.960 2.030 190,000 377,160 1.9851 1.980 1.900 2.000 1.960 2.030 190,000 1.9851 -1.00%
2014-05-14 0 2.000 1.910 2.010 1.950 2.050 290,000 580,260 2.0009 2.000 1.910 2.010 1.950 2.050 290,000 2.0009 0.00%
2014-05-13 0 2.000 1.950 2.000 1.870 2.000 446,000 860,940 1.9304 2.000 1.950 2.000 1.870 2.000 446,000 1.9304 6.38%
2014-05-12 0 1.880 1.800 1.900 1.800 1.880 560,000 1,045,880 1.8676 1.880 1.800 1.900 1.800 1.880 560,000 1.8676 0.53%
2014-05-09 0 1.870 1.800 1.880 1.820 1.870 756,000 1,407,380 1.8616 1.870 1.800 1.880 1.820 1.870 756,000 1.8616 1.08%
2014-05-08 0 1.850 1.730 1.870 1.780 1.870 664,000 1,214,640 1.8293 1.850 1.730 1.870 1.780 1.870 664,000 1.8293 4.52%
2014-05-07 0 1.770 1.660 1.770 1.770 1.770 46,000 81,420 1.7700 1.770 1.660 1.770 1.770 1.770 46,000 1.7700 -1.12%
2014-05-05 0 1.790 1.770 1.790 1.740 1.800 948,000 1,687,040 1.7796 1.790 1.770 1.790 1.740 1.800 948,000 1.7796 1.70%
2014-05-02 0 1.760 1.590 - - - 0 0 - 1.760 1.590 - - - 0 - 0.00%
2014-04-30 0 1.760 1.750 1.760 1.740 1.800 110,000 194,920 1.7720 1.760 1.750 1.760 1.740 1.800 110,000 1.7720 0.00%
2014-04-29 0 1.760 1.750 1.760 1.750 1.800 114,000 201,420 1.7668 1.760 1.750 1.760 1.750 1.800 114,000 1.7668 -2.22%
2014-04-28 0 1.800 1.800 1.810 1.800 1.830 980,000 1,777,960 1.8142 1.800 1.800 1.810 1.800 1.830 980,000 1.8142 -1.64%
2014-04-25 0 1.830 1.820 1.830 1.820 1.860 1,256,000 2,321,700 1.8485 1.830 1.820 1.830 1.820 1.860 1,256,000 1.8485 0.55%
2014-04-24 0 1.820 1.790 1.820 1.770 1.820 480,000 862,800 1.7975 1.820 1.790 1.820 1.770 1.820 480,000 1.7975 2.82%
2014-04-23 0 1.770 1.760 1.770 1.730 1.780 164,000 286,260 1.7455 1.770 1.760 1.770 1.730 1.780 164,000 1.7455 2.31%
2014-04-22 0 1.730 1.710 1.730 1.660 1.740 350,000 599,700 1.7134 1.730 1.710 1.730 1.660 1.740 350,000 1.7134 1.76%
2014-04-17 0 1.700 1.640 1.700 1.700 1.700 20,000 34,000 1.7000 1.700 1.640 1.700 1.700 1.700 20,000 1.7000 0.00%
2014-04-16 0 1.700 1.700 1.710 1.700 1.710 78,000 132,660 1.7008 1.700 1.700 1.710 1.700 1.710 78,000 1.7008 0.00%
2014-04-15 0 1.700 1.700 1.710 1.700 1.700 48,000 81,600 1.7000 1.700 1.700 1.710 1.700 1.700 48,000 1.7000 0.00%
2014-04-14 0 1.700 1.440 1.700 1.700 1.700 10,000 17,000 1.7000 1.700 1.440 1.700 1.700 1.700 10,000 1.7000 0.00%
2014-04-11 0 1.700 1.560 1.700 1.700 1.710 40,000 68,180 1.7045 1.700 1.560 1.700 1.700 1.710 40,000 1.7045 -0.58%
2014-04-10 0 1.710 1.700 1.710 1.710 1.710 2,000 3,420 1.7100 1.710 1.700 1.710 1.710 1.710 2,000 1.7100 1.18%
2014-04-09 0 1.690 1.690 1.800 - - 0 0 - 1.690 1.690 1.800 - - 0 - 0.00%
2014-04-08 0 1.690 1.690 1.700 1.650 1.690 272,000 449,680 1.6532 1.690 1.690 1.700 1.650 1.690 272,000 1.6532 0.00%
2014-04-07 0 1.690 1.650 1.690 1.700 1.710 24,000 40,840 1.7017 1.690 1.650 1.690 1.700 1.710 24,000 1.7017 0.00%
2014-04-04 0 1.690 1.650 1.700 1.690 1.700 30,000 50,900 1.6967 1.690 1.650 1.700 1.690 1.700 30,000 1.6967 0.60%
2014-04-03 0 1.680 1.680 1.690 1.680 1.690 32,000 53,860 1.6831 1.680 1.680 1.690 1.680 1.690 32,000 1.6831 -1.18%
2014-04-02 0 1.700 1.690 1.700 1.660 1.700 86,000 144,460 1.6798 1.700 1.690 1.700 1.660 1.700 86,000 1.6798 0.00%
2014-04-01 0 1.700 1.500 1.720 1.700 1.720 46,000 78,720 1.7113 1.700 1.500 1.720 1.700 1.720 46,000 1.7113 -0.58%
2014-03-31 0 1.710 1.700 1.710 1.710 1.720 86,000 147,120 1.7107 1.710 1.700 1.710 1.710 1.720 86,000 1.7107 -0.58%
2014-03-28 0 1.720 1.700 1.740 1.700 1.720 66,000 112,500 1.7045 1.720 1.700 1.740 1.700 1.720 66,000 1.7045 1.18%
2014-03-27 0 1.700 1.600 1.730 1.650 1.750 184,000 313,320 1.7028 1.700 1.600 1.730 1.650 1.750 184,000 1.7028 0.00%
2014-03-26 0 1.700 1.700 1.730 1.700 1.700 20,000 34,000 1.7000 1.700 1.700 1.730 1.700 1.700 20,000 1.7000 0.00%
2014-03-25 0 1.700 1.700 1.710 1.700 1.710 46,000 78,240 1.7009 1.700 1.700 1.710 1.700 1.710 46,000 1.7009 0.00%
2014-03-24 0 1.700 1.700 1.790 - - 0 0 - 1.700 1.700 1.790 - - 0 - 0.00%
2014-03-21 0 1.700 1.700 1.740 1.700 1.700 6,000 10,200 1.7000 1.700 1.700 1.740 1.700 1.700 6,000 1.7000 0.00%
2014-03-20 0 1.700 1.600 1.700 1.700 1.760 376,000 655,460 1.7432 1.700 1.600 1.700 1.700 1.760 376,000 1.7432 0.00%
2014-03-19 0 1.700 1.620 1.760 1.660 1.700 5,200,000 9,356,600 1.7993 1.700 1.620 1.760 1.660 1.700 5,200,000 1.7993 1.19%
2014-03-18 0 1.680 1.600 1.750 1.560 1.680 14,000 22,240 1.5886 1.680 1.600 1.750 1.560 1.680 14,000 1.5886 -1.18%
2014-03-17 0 1.700 1.540 1.790 - - 0 0 - 1.700 1.540 1.790 - - 0 - 0.00%
2014-03-14 0 1.700 1.590 1.790 1.700 1.700 2,000 3,400 1.7000 1.700 1.590 1.790 1.700 1.700 2,000 1.7000 -1.73%
2014-03-13 0 1.730 1.550 1.730 1.520 1.740 158,000 252,760 1.5997 1.730 1.550 1.730 1.520 1.740 158,000 1.5997 3.59%
2014-03-12 0 1.670 1.640 1.670 1.680 1.800 132,000 233,600 1.7697 1.670 1.640 1.670 1.680 1.800 132,000 1.7697 -1.76%
2014-03-11 0 1.700 1.610 1.700 1.710 1.710 6,000 10,260 1.7100 1.700 1.610 1.700 1.710 1.710 6,000 1.7100 -0.58%
2014-03-10 0 1.710 1.710 1.770 1.690 1.870 24,000 42,540 1.7725 1.710 1.710 1.770 1.690 1.870 24,000 1.7725 -8.56%
2014-03-07 0 1.870 1.720 - - - 0 0 - 1.870 1.720 - - - 0 - 0.00%
2014-03-06 0 1.870 1.720 1.900 - - 0 0 - 1.870 1.720 1.900 - - 0 - 0.00%
2014-03-05 0 1.870 1.600 1.870 - - 0 0 - 1.870 1.600 1.870 - - 0 - -3.61%
2014-03-04 0 1.940 1.670 1.940 - - 0 0 - 1.940 1.670 1.940 - - 0 - -0.51%
2014-03-03 0 1.950 1.720 1.950 - - 0 0 - 1.950 1.720 1.950 - - 0 - 0.00%
2014-02-28 0 1.950 1.810 1.980 1.900 1.950 1,022,000 1,988,900 1.9461 1.950 1.810 1.980 1.900 1.950 1,022,000 1.9461 2.63%
2014-02-27 0 1.900 1.800 1.900 1.800 1.920 702,000 1,329,560 1.8940 1.900 1.800 1.900 1.800 1.920 702,000 1.8940 2.70%
2014-02-26 0 1.850 1.820 1.850 1.410 1.880 1,628,000 3,022,160 1.8564 1.850 1.820 1.850 1.410 1.880 1,628,000 1.8564 0.54%
2014-02-25 0 1.840 1.450 1.840 1.840 1.840 12,000 22,080 1.8400 1.840 1.450 1.840 1.840 1.840 12,000 1.8400 -0.54%
2014-02-24 0 1.850 1.560 - - - 0 0 - 1.850 1.560 - - - 0 - 0.00%
2014-02-21 0 1.850 1.550 1.950 - - 0 0 - 1.850 1.550 1.950 - - 0 - 0.00%
2014-02-20 0 1.850 1.430 - - - 0 0 - 1.850 1.430 - - - 0 - 0.00%
2014-02-19 0 1.850 1.560 1.850 1.800 1.850 18,000 32,800 1.8222 1.850 1.560 1.850 1.800 1.850 18,000 1.8222 2.78%
2014-02-18 0 1.800 1.490 1.800 - - 0 0 - 1.800 1.490 1.800 - - 0 - 0.00%
2014-02-17 0 1.800 1.750 1.800 1.750 1.800 28,000 49,900 1.7821 1.800 1.750 1.800 1.750 1.800 28,000 1.7821 2.86%
2014-02-14 0 1.750 1.750 1.800 1.460 1.750 40,000 64,100 1.6025 1.750 1.750 1.800 1.460 1.750 40,000 1.6025 -2.23%
2014-02-13 0 1.790 1.470 1.800 - - 0 0 - 1.790 1.470 1.800 - - 0 - 0.00%
2014-02-12 0 1.790 1.470 1.790 - - 0 0 - 1.790 1.470 1.790 - - 0 - -0.56%
2014-02-11 0 1.800 1.470 1.850 - - 0 0 - 1.800 1.470 1.850 - - 0 - 0.00%
2014-02-10 0 1.800 1.800 1.830 1.800 1.800 2,000 3,600 1.8000 1.800 1.800 1.830 1.800 1.800 2,000 1.8000 0.00%
2014-02-07 0 1.800 1.490 1.800 1.800 1.800 2,000 3,600 1.8000 1.800 1.490 1.800 1.800 1.800 2,000 1.8000 0.00%
2014-02-06 0 1.800 1.480 1.800 - - 0 0 - 1.800 1.480 1.800 - - 0 - 0.00%
2014-02-05 0 1.800 1.660 - - - 0 0 - 1.800 1.660 - - - 0 - 0.00%
2014-02-04 0 1.800 1.790 1.800 - - 0 0 - 1.800 1.790 1.800 - - 0 - 0.00%
2014-01-30 0 1.800 1.470 1.800 - - 0 0 - 1.800 1.470 1.800 - - 0 - 0.00%
2014-01-29 0 1.800 1.520 1.800 - - 0 0 - 1.800 1.520 1.800 - - 0 - 0.00%
2014-01-28 0 1.800 1.470 1.800 - - 0 0 - 1.800 1.470 1.800 - - 0 - 0.00%
2014-01-27 0 1.800 1.630 1.800 - - 0 0 - 1.800 1.630 1.800 - - 0 - -4.26%
2014-01-24 0 1.880 1.610 - - - 0 0 - 1.880 1.610 - - - 0 - 0.00%
2014-01-23 0 1.880 1.610 1.900 - - 0 0 - 1.880 1.610 1.900 - - 0 - 0.00%
2014-01-22 0 1.880 1.720 1.880 1.880 1.880 2,000 3,760 1.8800 1.880 1.720 1.880 1.880 1.880 2,000 1.8800 0.00%
2014-01-21 0 1.880 1.660 2.080 1.880 1.880 10,000 18,800 1.8800 1.880 1.660 2.080 1.880 1.880 10,000 1.8800 0.00%
2014-01-20 0 1.880 1.610 1.890 - - 0 0 - 1.880 1.610 1.890 - - 0 - 0.00%
2014-01-17 0 1.880 1.880 1.900 - - 0 0 - 1.880 1.880 1.900 - - 0 - 0.00%
2014-01-16 0 1.880 1.670 1.890 1.880 1.880 2,000 3,760 1.8800 1.880 1.670 1.890 1.880 1.880 2,000 1.8800 0.53%
2014-01-15 0 1.870 1.750 1.870 1.870 1.870 2,000 3,740 1.8700 1.870 1.750 1.870 1.870 1.870 2,000 1.8700 8.09%
2014-01-14 0 1.730 1.720 1.750 1.700 1.730 40,000 68,600 1.7150 1.730 1.720 1.750 1.700 1.730 40,000 1.7150 2.37%
2014-01-13 0 1.690 1.690 1.890 1.670 1.670 4,000 6,680 1.6700 1.690 1.690 1.890 1.670 1.670 4,000 1.6700 -8.65%
2014-01-10 0 1.850 1.850 1.900 - - 0 0 - 1.850 1.850 1.900 - - 0 - 0.00%
2014-01-09 0 1.850 1.770 - 1.850 1.850 20,000 37,000 1.8500 1.850 1.770 - 1.850 1.850 20,000 1.8500 -2.63%
2014-01-08 0 1.900 1.800 1.900 1.900 1.900 2,000 3,800 1.9000 1.900 1.800 1.900 1.900 1.900 2,000 1.9000 0.00%
2014-01-07 0 1.900 1.850 2.000 - - 0 0 - 1.900 1.850 2.000 - - 0 - 0.00%
2014-01-06 0 1.900 1.800 1.950 1.900 1.900 20,000 38,000 1.9000 1.900 1.800 1.950 1.900 1.900 20,000 1.9000 0.00%
2014-01-03 0 1.900 1.830 1.950 1.900 1.900 2,000 3,800 1.9000 1.900 1.830 1.950 1.900 1.900 2,000 1.9000 2.70%
2014-01-02 0 1.850 1.730 1.850 1.850 1.980 2,184,000 4,100,760 1.8776 1.850 1.730 1.850 1.850 1.980 2,184,000 1.8776 0.00%
2013-12-31 0 1.850 1.800 1.850 1.850 1.900 150,000 279,000 1.8600 1.850 1.800 1.850 1.850 1.900 150,000 1.8600 -1.07%
2013-12-30 0 1.870 1.820 1.950 1.800 1.870 3,076,000 5,679,900 1.8465 1.870 1.820 1.950 1.800 1.870 3,076,000 1.8465 3.89%
2013-12-27 0 1.800 1.720 1.800 1.580 1.800 330,000 569,680 1.7263 1.800 1.720 1.800 1.580 1.800 330,000 1.7263 -1.10%
2013-12-24 0 1.820 1.630 1.820 - - 0 0 - 1.820 1.630 1.820 - - 0 - -2.67%
2013-12-23 0 1.870 1.710 1.870 1.800 1.890 18,000 33,120 1.8400 1.870 1.710 1.870 1.800 1.890 18,000 1.8400 3.89%
2013-12-20 0 1.800 1.730 1.800 1.680 1.890 60,000 107,480 1.7913 1.800 1.730 1.800 1.680 1.890 60,000 1.7913 -5.26%
2013-12-19 0 1.900 1.800 1.950 - - 0 0 - 1.900 1.800 1.950 - - 0 - 0.00%
2013-12-18 0 1.900 1.790 1.900 1.990 1.990 1,668,000 3,319,320 1.9900 1.900 1.790 1.900 1.990 1.990 1,668,000 1.9900 -2.56%
2013-12-17 0 1.950 1.810 1.950 - - 0 0 - 1.950 1.810 1.950 - - 0 - -0.51%
2013-12-16 0 1.960 1.890 1.960 1.730 2.000 3,354,000 6,936,000 2.0680 1.960 1.890 1.960 1.730 2.000 3,354,000 2.0680 0.51%
2013-12-13 0 1.950 1.760 2.030 - - 0 0 - 1.950 1.760 2.030 - - 0 - 0.00%
2013-12-12 0 1.950 1.750 1.950 - - 0 0 - 1.950 1.750 1.950 - - 0 - 0.00%
2013-12-11 0 1.950 1.720 2.030 - - 0 0 - 1.950 1.720 2.030 - - 0 - 0.00%
2013-12-10 0 1.950 1.770 1.980 1.950 1.950 60,000 117,000 1.9500 1.950 1.770 1.980 1.950 1.950 60,000 1.9500 -2.50%
2013-12-09 0 2.000 1.790 2.000 1.920 2.000 8,000 15,520 1.9400 2.000 1.790 2.000 1.920 2.000 8,000 1.9400 4.17%
2013-12-06 0 1.920 1.540 1.920 1.720 1.950 14,000 26,460 1.8900 1.920 1.540 1.920 1.720 1.950 14,000 1.8900 0.00%
2013-12-05 0 1.920 1.800 2.000 1.920 1.920 2,000 3,840 1.9200 1.920 1.800 2.000 1.920 1.920 2,000 1.9200 0.00%
2013-12-04 0 1.920 1.820 1.920 1.810 1.920 10,000 18,320 1.8320 1.920 1.820 1.920 1.810 1.920 10,000 1.8320 -3.03%
2013-12-03 0 1.980 1.620 2.000 - - 0 0 - 1.980 1.620 2.000 - - 0 - 0.00%
2013-12-02 0 1.980 1.810 2.000 1.980 1.980 2,000 3,960 1.9800 1.980 1.810 2.000 1.980 1.980 2,000 1.9800 -2.46%
2013-11-29 0 2.030 1.830 2.030 1.900 2.030 6,000 11,920 1.9867 2.030 1.830 2.030 1.900 2.030 6,000 1.9867 1.50%
2013-11-28 0 2.000 1.900 2.100 2.000 2.000 10,000 20,000 2.0000 2.000 1.900 2.100 2.000 2.000 10,000 2.0000 0.00%
2013-11-27 0 2.000 1.580 2.020 - - 0 0 - 2.000 1.580 2.020 - - 0 - 0.00%
2013-11-26 0 2.000 2.000 2.040 - - 4,764,000 10,004,280 2.1000 2.000 2.000 2.040 - - 4,764,000 2.1000 0.00%
2013-11-25 0 2.000 1.580 2.000 - - 0 0 - 2.000 1.580 2.000 - - 0 - 0.00%
2013-11-22 0 2.000 1.810 2.000 - - 0 0 - 2.000 1.810 2.000 - - 0 - 0.00%
2013-11-21 0 2.000 1.850 2.000 2.000 2.000 2,000 4,000 2.0000 2.000 1.850 2.000 2.000 2.000 2,000 2.0000 -1.48%
2013-11-20 0 2.030 1.900 2.030 2.000 2.050 120,000 240,800 2.0067 2.030 1.900 2.030 2.000 2.050 120,000 2.0067 1.50%
2013-11-19 0 2.000 1.850 2.000 1.900 2.000 78,000 151,720 1.9451 2.000 1.850 2.000 1.900 2.000 78,000 1.9451 5.26%
2013-11-18 0 1.900 1.800 1.900 - - 0 0 - 1.900 1.800 1.900 - - 0 - 0.00%
2013-11-15 0 1.900 1.720 1.900 1.580 1.900 10,000 18,280 1.8280 1.900 1.720 1.900 1.580 1.900 10,000 1.8280 0.00%
2013-11-14 0 1.900 1.690 1.900 - - 0 0 - 1.900 1.690 1.900 - - 0 - -2.56%
2013-11-13 0 1.950 1.850 2.000 - - 0 0 - 1.950 1.850 2.000 - - 0 - 0.00%
2013-11-12 0 1.950 1.900 1.950 1.880 1.950 112,000 212,300 1.8955 1.950 1.900 1.950 1.880 1.950 112,000 1.8955 2.63%
2013-11-11 0 1.900 1.900 2.000 - - 0 0 - 1.900 1.900 2.000 - - 0 - 0.00%
2013-11-08 0 1.900 1.720 1.900 - - 0 0 - 1.900 1.720 1.900 - - 0 - -2.56%
2013-11-07 0 1.950 1.900 1.950 - - 2,000 3,900 1.9500 1.950 1.900 1.950 - - 2,000 1.9500 -2.50%
2013-11-06 0 2.000 1.850 2.000 2.000 2.000 50,000 100,000 2.0000 2.000 1.850 2.000 2.000 2.000 50,000 2.0000 -0.50%
2013-11-05 0 2.010 1.800 2.010 - - 0 0 - 2.010 1.800 2.010 - - 0 - -0.50%
2013-11-04 0 2.020 1.950 2.020 - - 0 0 - 2.020 1.950 2.020 - - 0 - -0.49%
2013-11-01 0 2.030 1.810 2.030 2.030 2.030 46,000 93,380 2.0300 2.030 1.810 2.030 2.030 2.030 46,000 2.0300 1.50%
2013-10-31 0 2.000 1.700 2.000 2.060 2.060 50,000 102,400 2.0480 2.000 1.700 2.000 2.060 2.060 50,000 2.0480 -2.44%
2013-10-30 0 2.050 1.710 2.050 2.080 2.080 40,000 83,200 2.0800 2.050 1.710 2.050 2.080 2.080 40,000 2.0800 2.50%
2013-10-29 0 2.000 2.000 2.080 2.000 2.000 20,000 40,000 2.0000 2.000 2.000 2.080 2.000 2.000 20,000 2.0000 0.00%
2013-10-28 0 2.000 1.900 2.000 - - 0 0 - 2.000 1.900 2.000 - - 0 - 0.00%
2013-10-25 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2013-10-24 0 2.000 1.830 2.000 - - 0 0 - 2.000 1.830 2.000 - - 0 - -2.91%
2013-10-23 0 2.060 2.010 2.060 2.000 2.080 260,000 526,400 2.0246 2.060 2.010 2.060 2.000 2.080 260,000 2.0246 1.48%
2013-10-22 0 2.030 1.880 2.030 - - 10,000 20,000 2.0000 2.030 1.880 2.030 - - 10,000 2.0000 -0.98%
2013-10-21 0 2.050 1.870 2.060 2.020 2.050 20,000 40,700 2.0350 2.050 1.870 2.060 2.020 2.050 20,000 2.0350 3.54%
2013-10-18 0 1.980 1.850 1.980 - - 0 0 - 1.980 1.850 1.980 - - 0 - -1.00%
2013-10-17 0 2.000 1.800 2.000 1.960 2.000 40,000 79,200 1.9800 2.000 1.800 2.000 1.960 2.000 40,000 1.9800 0.00%
2013-10-16 0 2.000 1.850 2.000 1.890 2.020 22,000 44,180 2.0082 2.000 1.850 2.000 1.890 2.020 22,000 2.0082 2.56%
2013-10-15 0 1.950 1.790 1.990 - - 0 0 - 1.950 1.790 1.990 - - 0 - 0.00%
2013-10-11 0 1.950 1.840 1.950 1.940 1.950 20,000 38,820 1.9410 1.950 1.840 1.950 1.940 1.950 20,000 1.9410 -1.52%
2013-10-10 0 1.980 1.850 1.980 - - 0 0 - 1.980 1.850 1.980 - - 0 - -1.00%
2013-10-09 0 2.000 1.850 2.000 1.950 2.000 82,000 159,300 1.9427 2.000 1.850 2.000 1.950 2.000 82,000 1.9427 5.82%
2013-10-08 0 1.890 1.830 1.950 - - 0 0 - 1.890 1.830 1.950 - - 0 - 0.00%
2013-10-07 0 1.890 1.830 1.890 - - 10,000 18,900 1.8900 1.890 1.830 1.890 - - 10,000 1.8900 0.00%
2013-10-04 0 1.890 1.620 1.950 - - 0 0 - 1.890 1.620 1.950 - - 0 - 0.00%
2013-10-03 0 1.890 1.610 1.950 - - 0 0 - 1.890 1.610 1.950 - - 0 - 0.00%
2013-10-02 0 1.890 1.850 1.950 - - 0 0 - 1.890 1.850 1.950 - - 0 - 0.00%
2013-09-30 0 1.890 1.820 1.890 1.880 1.900 60,000 113,420 1.8903 1.890 1.820 1.890 1.880 1.900 60,000 1.8903 2.16%
2013-09-27 0 1.850 1.820 1.900 1.850 1.950 110,000 208,000 1.8909 1.850 1.820 1.900 1.850 1.950 110,000 1.8909 -7.50%
2013-09-26 0 2.000 1.900 2.000 2.000 2.020 30,000 60,200 2.0067 2.000 1.900 2.000 2.000 2.020 30,000 2.0067 2.56%
2013-09-25 0 1.950 1.900 1.950 - - 10,000 19,700 1.9700 1.950 1.900 1.950 - - 10,000 1.9700 -1.02%
2013-09-24 0 1.970 1.900 2.000 1.970 1.970 20,000 39,400 1.9700 1.970 1.900 2.000 1.970 1.970 20,000 1.9700 0.00%
2013-09-23 0 1.970 1.800 1.970 - - 0 0 - 1.970 1.800 1.970 - - 0 - 0.00%
2013-09-19 0 1.970 1.800 1.970 1.950 1.970 84,000 164,480 1.9581 1.970 1.800 1.970 1.950 1.970 84,000 1.9581 1.03%
2013-09-18 0 1.950 1.790 1.950 1.950 1.950 20,000 39,000 1.9500 1.950 1.790 1.950 1.950 1.950 20,000 1.9500 0.00%
2013-09-17 0 1.950 1.900 2.000 1.950 1.950 20,000 39,000 1.9500 1.950 1.900 2.000 1.950 1.950 20,000 1.9500 0.00%
2013-09-16 0 1.950 1.590 2.050 - - 0 0 - 1.950 1.590 2.050 - - 0 - 0.00%
2013-09-13 0 1.950 1.900 1.950 2.000 2.000 10,000 20,000 2.0000 1.950 1.900 1.950 2.000 2.000 10,000 2.0000 -2.50%
2013-09-12 0 2.000 2.000 - 1.900 2.000 792,000 1,571,580 1.9843 2.000 2.000 - 1.900 2.000 792,000 1.9843 2.56%
2013-09-11 0 1.950 1.850 1.980 1.950 1.980 40,000 78,600 1.9650 1.950 1.850 1.980 1.950 1.980 40,000 1.9650 -1.52%
2013-09-10 0 1.980 1.770 1.990 1.980 2.030 10,100,000 20,198,100 1.9998 1.980 1.770 1.990 1.980 2.030 10,100,000 1.9998 -2.46%
2013-09-09 0 2.030 1.810 2.030 1.800 2.050 234,000 457,480 1.9550 2.030 1.810 2.030 1.800 2.050 234,000 1.9550 9.73%
2013-09-06 0 1.850 1.710 1.850 - - 0 0 - 1.850 1.710 1.850 - - 0 - 0.00%
2013-09-05 0 1.850 1.800 1.850 1.750 1.850 42,000 75,100 1.7881 1.850 1.800 1.850 1.750 1.850 42,000 1.7881 3.93%
2013-09-04 0 1.780 1.700 1.780 1.780 1.830 20,000 36,100 1.8050 1.780 1.700 1.780 1.780 1.830 20,000 1.8050 0.56%
2013-09-03 0 1.770 1.720 1.770 1.770 1.850 30,000 54,080 1.8027 1.770 1.720 1.770 1.770 1.850 30,000 1.8027 -1.67%
2013-09-02 0 1.800 1.700 1.800 1.700 1.800 40,000 70,200 1.7550 1.800 1.700 1.800 1.700 1.800 40,000 1.7550 6.51%
2013-08-30 0 1.690 1.600 1.690 1.700 1.700 42,000 71,400 1.7000 1.690 1.600 1.690 1.700 1.700 42,000 1.7000 2.42%
2013-08-29 0 1.650 1.650 1.800 - - 0 0 - 1.650 1.650 1.800 - - 0 - 0.00%
2013-08-28 0 1.650 1.620 1.650 1.620 1.650 80,000 130,500 1.6313 1.650 1.620 1.650 1.620 1.650 80,000 1.6313 0.00%
2013-08-27 0 1.650 1.650 1.820 1.650 1.650 20,000 33,000 1.6500 1.650 1.650 1.820 1.650 1.650 20,000 1.6500 0.00%
2013-08-26 0 1.650 1.600 1.820 - - 0 0 - 1.650 1.600 1.820 - - 0 - 0.00%
2013-08-23 0 1.650 1.600 1.790 - - 0 0 - 1.650 1.600 1.790 - - 0 - 0.00%
2013-08-22 0 1.650 1.650 1.820 1.650 1.650 20,000 33,000 1.6500 1.650 1.650 1.820 1.650 1.650 20,000 1.6500 -0.60%
2013-08-21 0 1.660 1.650 1.660 1.660 1.660 2,000 3,320 1.6600 1.660 1.650 1.660 1.660 1.660 2,000 1.6600 0.61%
2013-08-20 0 1.650 1.600 1.700 1.650 1.680 70,000 115,800 1.6543 1.650 1.600 1.700 1.650 1.680 70,000 1.6543 -0.60%
2013-08-19 0 1.660 1.650 1.660 1.660 1.660 10,000 16,600 1.6600 1.660 1.650 1.660 1.660 1.660 10,000 1.6600 0.00%
2013-08-16 0 1.660 1.660 1.680 1.660 1.680 48,000 80,240 1.6717 1.660 1.660 1.680 1.660 1.680 48,000 1.6717 -1.19%
2013-08-15 0 1.680 1.680 1.700 1.680 1.680 10,000 16,800 1.6800 1.680 1.680 1.700 1.680 1.680 10,000 1.6800 0.00%
2013-08-13 0 1.680 1.650 1.690 - - 30,000 51,300 1.7100 1.680 1.650 1.690 - - 30,000 1.7100 0.00%
2013-08-12 0 1.680 1.650 1.680 1.680 1.680 30,000 50,400 1.6800 1.680 1.650 1.680 1.680 1.680 30,000 1.6800 0.00%
2013-08-09 0 1.680 1.680 1.690 1.680 1.680 10,000 16,800 1.6800 1.680 1.680 1.690 1.680 1.680 10,000 1.6800 0.00%
2013-08-08 0 1.680 1.650 1.700 1.680 1.680 20,000 33,600 1.6800 1.680 1.650 1.700 1.680 1.680 20,000 1.6800 0.00%
2013-08-07 0 1.680 1.650 1.690 1.680 1.680 40,000 67,200 1.6800 1.680 1.650 1.690 1.680 1.680 40,000 1.6800 -0.59%
2013-08-06 0 1.690 1.650 1.700 1.690 1.700 30,000 50,800 1.6933 1.690 1.650 1.700 1.690 1.700 30,000 1.6933 -0.59%
2013-08-05 0 1.700 1.650 1.700 1.690 1.700 50,000 84,600 1.6920 1.700 1.650 1.700 1.690 1.700 50,000 1.6920 0.59%
2013-08-02 0 1.690 1.650 1.690 1.690 1.690 40,000 67,600 1.6900 1.690 1.650 1.690 1.690 1.690 40,000 1.6900 -1.17%
2013-08-01 0 1.710 1.690 1.720 1.700 1.710 100,000 170,600 1.7060 1.710 1.690 1.720 1.700 1.710 100,000 1.7060 0.59%
2013-07-31 0 1.700 1.660 1.710 1.690 1.710 84,000 142,740 1.6993 1.700 1.660 1.710 1.690 1.710 84,000 1.6993 -0.58%
2013-07-30 0 1.710 1.690 1.720 1.690 1.710 76,000 129,240 1.7005 1.710 1.690 1.720 1.690 1.710 76,000 1.7005 1.18%
2013-07-29 0 1.690 1.680 1.740 1.690 1.690 30,000 51,000 1.7000 1.690 1.680 1.740 1.690 1.690 30,000 1.7000 0.00%
2013-07-26 0 1.690 1.640 1.690 1.650 1.700 76,000 128,560 1.6916 1.690 1.640 1.690 1.650 1.700 76,000 1.6916 0.00%
2013-07-25 0 1.690 1.650 1.700 1.650 1.690 50,000 82,580 1.6516 1.690 1.650 1.700 1.650 1.690 50,000 1.6516 -1.17%
2013-07-24 0 1.710 1.650 1.740 1.700 1.720 60,000 102,600 1.7100 1.710 1.650 1.740 1.700 1.720 60,000 1.7100 0.59%
2013-07-23 0 1.700 1.650 1.740 1.650 1.700 64,000 107,800 1.6844 1.700 1.650 1.740 1.650 1.700 64,000 1.6844 -0.58%
2013-07-22 0 1.710 1.650 1.740 1.710 1.730 40,000 68,800 1.7200 1.710 1.650 1.740 1.710 1.730 40,000 1.7200 -3.93%
2013-07-19 0 1.780 1.700 1.780 1.740 1.780 50,000 87,400 1.7480 1.780 1.700 1.780 1.740 1.780 50,000 1.7480 4.71%
2013-07-18 0 1.700 1.700 1.740 1.700 1.740 34,000 58,800 1.7294 1.700 1.700 1.740 1.700 1.740 34,000 1.7294 -2.30%
2013-07-17 0 1.740 1.650 1.760 1.740 1.740 20,000 34,800 1.7400 1.740 1.650 1.760 1.740 1.740 20,000 1.7400 0.00%
2013-07-16 0 1.740 1.600 1.780 1.720 1.740 40,000 69,200 1.7300 1.740 1.600 1.780 1.720 1.740 40,000 1.7300 1.16%
2013-07-15 0 1.720 1.710 1.740 1.700 1.720 36,000 61,600 1.7111 1.720 1.710 1.740 1.700 1.720 36,000 1.7111 2.38%
2013-07-12 0 1.680 1.650 1.690 1.650 1.700 56,000 93,540 1.6704 1.680 1.650 1.690 1.650 1.700 56,000 1.6704 -1.18%
2013-07-11 0 1.700 1.610 1.760 1.650 1.700 60,000 99,300 1.6550 1.700 1.610 1.760 1.650 1.700 60,000 1.6550 3.03%
2013-07-10 0 1.650 1.600 1.740 1.650 1.780 20,000 34,740 1.7370 1.650 1.600 1.740 1.650 1.780 20,000 1.7370 -7.82%
2013-07-09 0 1.790 1.680 1.800 1.750 1.790 40,000 70,800 1.7700 1.790 1.680 1.800 1.750 1.790 40,000 1.7700 0.00%
2013-07-08 0 1.790 1.700 1.790 1.770 1.790 30,000 53,300 1.7767 1.790 1.700 1.790 1.770 1.790 30,000 1.7767 2.29%
2013-07-05 0 1.750 1.690 1.750 1.740 1.820 40,000 70,500 1.7625 1.750 1.690 1.750 1.740 1.820 40,000 1.7625 -3.85%
2013-07-04 0 1.820 1.750 1.820 1.820 1.820 8,000 14,560 1.8200 1.820 1.750 1.820 1.820 1.820 8,000 1.8200 0.00%
2013-07-03 0 1.820 1.710 1.820 1.810 1.820 32,000 58,020 1.8131 1.820 1.710 1.820 1.810 1.820 32,000 1.8131 0.55%
2013-07-02 0 1.810 1.710 1.820 1.700 1.810 258,000 444,960 1.7247 1.810 1.710 1.820 1.700 1.810 258,000 1.7247 -0.55%
2013-06-28 0 1.820 1.710 1.820 1.660 1.820 544,000 944,480 1.7362 1.820 1.710 1.820 1.660 1.820 544,000 1.7362 5.81%
2013-06-27 0 1.720 1.710 1.750 1.720 1.800 110,000 194,600 1.7691 1.720 1.710 1.750 1.720 1.800 110,000 1.7691 -2.27%
2013-06-26 0 1.760 1.750 1.790 1.680 1.760 152,000 258,280 1.6992 1.760 1.750 1.790 1.680 1.760 152,000 1.6992 4.76%
2013-06-25 0 1.680 1.680 1.760 1.680 1.730 52,000 89,860 1.7281 1.680 1.680 1.760 1.680 1.730 52,000 1.7281 -2.89%
2013-06-24 0 1.730 1.700 1.730 1.710 1.730 84,000 144,320 1.7181 1.730 1.700 1.730 1.710 1.730 84,000 1.7181 0.00%
2013-06-21 0 1.730 1.700 1.790 1.730 1.770 40,000 70,000 1.7500 1.730 1.700 1.790 1.730 1.770 40,000 1.7500 -2.26%
2013-06-20 0 1.770 1.700 1.770 1.750 1.770 140,000 247,600 1.7686 1.770 1.700 1.770 1.750 1.770 140,000 1.7686 -0.56%
2013-06-19 0 1.780 1.760 1.780 1.730 1.780 52,000 90,960 1.7492 1.780 1.760 1.780 1.730 1.780 52,000 1.7492 2.89%
2013-06-18 0 1.730 1.680 1.730 1.720 1.730 52,000 89,760 1.7262 1.730 1.680 1.730 1.720 1.730 52,000 1.7262 0.00%
2013-06-17 0 1.730 1.710 1.790 1.710 1.730 40,000 68,800 1.7200 1.730 1.710 1.790 1.710 1.730 40,000 1.7200 1.17%
2013-06-14 0 1.710 1.650 1.720 1.710 1.710 24,000 41,040 1.7100 1.710 1.650 1.720 1.710 1.710 24,000 1.7100 0.00%
2013-06-13 0 1.710 1.650 1.710 1.650 1.710 60,000 101,960 1.6993 1.710 1.650 1.710 1.650 1.710 60,000 1.6993 0.00%
2013-06-11 0 1.710 1.650 1.710 1.700 1.710 46,000 78,260 1.7013 1.710 1.650 1.710 1.700 1.710 46,000 1.7013 0.59%
2013-06-10 0 1.700 1.650 1.700 1.700 1.710 40,000 68,200 1.7050 1.700 1.650 1.700 1.700 1.710 40,000 1.7050 -0.58%
2013-06-07 0 1.710 1.710 1.720 1.680 1.710 130,000 221,500 1.7038 1.710 1.710 1.720 1.680 1.710 130,000 1.7038 1.79%
2013-06-06 0 1.680 1.660 1.700 1.660 1.680 50,000 83,500 1.6700 1.680 1.660 1.700 1.660 1.680 50,000 1.6700 0.60%
2013-06-05 0 1.670 1.660 1.670 1.640 1.670 70,000 116,000 1.6571 1.670 1.660 1.670 1.640 1.670 70,000 1.6571 1.83%
2013-06-04 0 1.640 1.640 1.700 1.640 1.650 80,000 131,800 1.6475 1.640 1.640 1.700 1.640 1.650 80,000 1.6475 -0.61%
2013-06-03 0 1.650 1.580 1.650 1.600 1.650 170,000 272,300 1.6018 1.650 1.580 1.650 1.600 1.650 170,000 1.6018 3.12%
2013-05-31 0 1.600 1.570 1.600 1.600 1.650 266,000 429,900 1.6162 1.600 1.570 1.600 1.600 1.650 266,000 1.6162 -3.61%
2013-05-30 0 1.660 1.660 1.720 1.660 1.670 92,000 153,120 1.6643 1.660 1.660 1.720 1.660 1.670 92,000 1.6643 -2.35%
2013-05-29 0 1.700 1.680 1.710 1.680 1.750 136,000 231,640 1.7032 1.700 1.680 1.710 1.680 1.750 136,000 1.7032 -1.73%
2013-05-28 0 1.730 1.700 1.740 1.660 1.730 150,000 256,720 1.7115 1.730 1.700 1.740 1.660 1.730 150,000 1.7115 2.98%
2013-05-27 0 1.680 1.680 1.700 1.660 1.700 154,000 259,840 1.6873 1.680 1.680 1.700 1.660 1.700 154,000 1.6873 -1.18%
2013-05-24 0 1.700 1.700 1.710 1.700 1.720 46,000 78,600 1.7087 1.700 1.700 1.710 1.700 1.720 46,000 1.7087 -0.58%
2013-05-23 0 1.710 1.650 1.710 1.700 1.720 110,000 187,200 1.7018 1.710 1.650 1.710 1.700 1.720 110,000 1.7018 0.59%
2013-05-22 0 1.700 1.680 1.750 1.700 1.750 76,000 130,900 1.7224 1.700 1.680 1.750 1.700 1.750 76,000 1.7224 -1.16%
2013-05-21 0 1.720 1.620 1.720 1.650 1.730 170,000 289,300 1.7018 1.720 1.620 1.720 1.650 1.730 170,000 1.7018 1.78%
2013-05-20 0 1.690 1.420 1.690 1.620 1.690 178,000 292,380 1.6426 1.690 1.420 1.690 1.620 1.690 178,000 1.6426 0.60%
2013-05-16 0 1.680 1.680 1.730 1.650 1.680 206,000 339,960 1.6503 1.680 1.680 1.730 1.650 1.680 206,000 1.6503 -1.18%
2013-05-15 0 1.700 1.700 1.720 1.700 1.740 218,000 371,400 1.7037 1.700 1.700 1.720 1.700 1.740 218,000 1.7037 -2.30%
2013-05-14 0 1.740 1.730 1.740 1.730 1.740 34,000 59,060 1.7371 1.740 1.730 1.740 1.730 1.740 34,000 1.7371 0.00%
2013-05-13 0 1.740 1.650 1.740 1.730 1.740 30,000 52,000 1.7333 1.740 1.650 1.740 1.730 1.740 30,000 1.7333 0.58%
2013-05-10 0 1.730 1.640 1.730 1.700 1.740 92,000 158,880 1.7270 1.730 1.640 1.730 1.700 1.740 92,000 1.7270 0.00%
2013-05-09 0 1.730 1.630 1.730 1.650 1.730 124,000 209,860 1.6924 1.730 1.630 1.730 1.650 1.730 124,000 1.6924 2.37%
2013-05-08 0 1.690 1.510 1.700 1.600 1.690 164,000 272,700 1.6628 1.690 1.510 1.700 1.600 1.690 164,000 1.6628 2.42%
2013-05-07 0 1.650 1.610 1.670 1.610 1.700 118,000 194,840 1.6512 1.650 1.610 1.670 1.610 1.700 118,000 1.6512 -0.60%
2013-05-06 0 1.660 1.650 1.660 1.550 1.710 96,000 156,800 1.6333 1.660 1.650 1.660 1.550 1.710 96,000 1.6333 3.75%
2013-05-03 0 1.600 1.600 1.650 1.550 1.600 108,000 170,300 1.5769 1.600 1.600 1.650 1.550 1.600 108,000 1.5769 0.00%
2013-05-02 0 1.600 1.550 1.600 1.600 1.600 10,000 16,000 1.6000 1.600 1.550 1.600 1.600 1.600 10,000 1.6000 1.27%
2013-04-30 0 1.580 1.580 1.600 1.560 1.600 46,000 72,120 1.5678 1.580 1.580 1.600 1.560 1.600 46,000 1.5678 1.28%
2013-04-29 0 1.560 1.500 1.560 1.500 1.560 48,000 72,760 1.5158 1.560 1.500 1.560 1.500 1.560 48,000 1.5158 2.63%
2013-04-26 0 1.520 1.500 1.530 1.500 1.530 120,000 181,900 1.5158 1.520 1.500 1.530 1.500 1.530 120,000 1.5158 0.00%
2013-04-25 0 1.520 1.480 1.520 1.400 1.550 368,000 542,520 1.4742 1.520 1.480 1.520 1.400 1.550 368,000 1.4742 7.80%
2013-04-24 0 1.410 1.410 1.500 1.410 1.420 38,000 53,780 1.4153 1.410 1.410 1.500 1.410 1.420 38,000 1.4153 0.00%
2013-04-23 0 1.410 1.400 1.410 1.400 1.430 52,000 73,360 1.4108 1.410 1.400 1.410 1.400 1.430 52,000 1.4108 -0.70%
2013-04-22 0 1.420 1.400 1.420 1.420 1.430 30,000 42,700 1.4233 1.420 1.400 1.420 1.420 1.430 30,000 1.4233 -0.70%
2013-04-19 0 1.430 1.430 1.440 1.430 1.440 84,000 120,320 1.4324 1.430 1.430 1.440 1.430 1.440 84,000 1.4324 -0.69%
2013-04-18 0 1.440 1.420 1.500 1.440 1.500 50,000 73,600 1.4720 1.440 1.420 1.500 1.440 1.500 50,000 1.4720 0.00%
2013-04-17 0 1.440 1.440 1.450 1.420 1.440 82,000 117,360 1.4312 1.440 1.440 1.450 1.420 1.440 82,000 1.4312 0.70%
2013-04-16 0 1.430 1.420 1.430 1.420 1.430 52,000 74,160 1.4262 1.430 1.420 1.430 1.420 1.430 52,000 1.4262 -0.69%
2013-04-15 0 1.440 1.420 1.440 1.420 1.440 80,000 114,200 1.4275 1.440 1.420 1.440 1.420 1.440 80,000 1.4275 0.00%
2013-04-12 0 1.440 1.440 1.500 1.440 1.450 132,000 190,520 1.4433 1.440 1.440 1.500 1.440 1.450 132,000 1.4433 0.00%
2013-04-11 0 1.440 1.430 1.450 1.400 1.440 190,000 269,920 1.4206 1.440 1.430 1.450 1.400 1.440 190,000 1.4206 1.41%
2013-04-10 0 1.420 1.240 1.420 1.400 1.430 50,000 70,900 1.4180 1.420 1.240 1.420 1.400 1.430 50,000 1.4180 -0.70%
2013-04-09 0 1.430 1.430 1.450 1.430 1.510 70,000 103,700 1.4814 1.430 1.430 1.450 1.430 1.510 70,000 1.4814 -4.67%
2013-04-08 0 1.500 1.480 1.540 1.500 1.540 22,000 33,080 1.5036 1.500 1.480 1.540 1.500 1.540 22,000 1.5036 -3.23%
2013-04-05 0 1.550 1.190 1.680 - - 0 0 - 1.550 1.190 1.680 - - 0 - 0.00%
2013-04-03 0 1.550 1.410 1.800 1.550 1.700 74,000 120,200 1.6243 1.550 1.410 1.800 1.550 1.700 74,000 1.6243 -8.82%
2013-04-02 0 1.700 1.450 1.700 1.700 1.870 86,000 154,880 1.8009 1.700 1.450 1.700 1.700 1.870 86,000 1.8009 -9.57%
2013-03-28 0 1.880 1.760 1.880 1.660 1.900 322,000 565,000 1.7547 1.880 1.760 1.880 1.660 1.900 322,000 1.7547 13.25%
2013-03-27 0 1.660 1.550 1.670 1.520 1.660 390,000 617,800 1.5841 1.660 1.550 1.670 1.520 1.660 390,000 1.5841 7.79%
2013-03-26 0 1.540 1.410 1.540 1.530 1.540 50,000 76,800 1.5360 1.540 1.410 1.540 1.530 1.540 50,000 1.5360 0.65%
2013-03-25 0 1.530 1.430 1.530 1.530 1.540 72,000 110,380 1.5331 1.530 1.430 1.530 1.530 1.540 72,000 1.5331 -0.65%
2013-03-22 0 1.540 1.430 1.670 1.540 1.550 80,000 123,700 1.5463 1.540 1.430 1.670 1.540 1.550 80,000 1.5463 -0.65%
2013-03-21 0 1.550 1.370 1.550 1.550 1.550 20,000 31,000 1.5500 1.550 1.370 1.550 1.550 1.550 20,000 1.5500 -1.27%
2013-03-20 0 1.570 1.350 1.570 - - 0 0 - 1.570 1.350 1.570 - - 0 - -2.48%
2013-03-19 0 1.610 1.410 1.610 1.590 1.610 5,924,000 10,066,700 1.6993 1.610 1.410 1.610 1.590 1.610 5,924,000 1.6993 1.90%
2013-03-18 0 1.580 1.360 1.580 1.580 1.590 20,000 31,700 1.5850 1.580 1.360 1.580 1.580 1.590 20,000 1.5850 -1.25%
2013-03-15 0 1.600 1.330 1.600 1.600 1.600 10,000 16,000 1.6000 1.600 1.330 1.600 1.600 1.600 10,000 1.6000 0.00%
2013-03-14 0 1.600 1.470 1.610 1.600 1.600 50,000 80,000 1.6000 1.600 1.470 1.610 1.600 1.600 50,000 1.6000 -0.62%
2013-03-13 0 1.610 1.410 1.610 1.600 1.620 4,030,000 6,848,300 1.6993 1.610 1.410 1.610 1.600 1.620 4,030,000 1.6993 0.62%
2013-03-12 0 1.600 1.360 1.600 1.600 1.600 10,000 16,000 1.6000 1.600 1.360 1.600 1.600 1.600 10,000 1.6000 0.00%
2013-03-11 0 1.600 1.360 1.600 1.590 1.600 20,000 31,900 1.5950 1.600 1.360 1.600 1.590 1.600 20,000 1.5950 3.23%
2013-03-08 0 1.550 1.420 1.550 - - 0 0 - 1.550 1.420 1.550 - - 0 - 0.00%
2013-03-07 0 1.550 1.390 1.560 1.550 1.550 10,000 15,500 1.5500 1.550 1.390 1.560 1.550 1.550 10,000 1.5500 0.00%
2013-03-06 0 1.550 1.440 1.560 1.550 1.550 10,000 15,500 1.5500 1.550 1.440 1.560 1.550 1.550 10,000 1.5500 0.00%
2013-03-05 0 1.550 1.430 1.550 1.550 1.550 8,000 12,400 1.5500 1.550 1.430 1.550 1.550 1.550 8,000 1.5500 0.00%
2013-03-04 0 1.550 1.340 1.550 1.550 1.550 10,000 15,500 1.5500 1.550 1.340 1.550 1.550 1.550 10,000 1.5500 -0.64%
2013-03-01 0 1.560 1.500 1.560 1.570 1.570 10,000 15,700 1.5700 1.560 1.500 1.560 1.570 1.570 10,000 1.5700 -1.27%
2013-02-28 0 1.580 1.420 1.590 1.580 1.580 30,000 47,400 1.5800 1.580 1.420 1.590 1.580 1.580 30,000 1.5800 0.00%
2013-02-27 0 1.580 1.410 1.580 1.580 1.580 8,000 12,640 1.5800 1.580 1.410 1.580 1.580 1.580 8,000 1.5800 0.00%
2013-02-26 0 1.580 1.500 1.580 - - 500,000 800,000 1.6000 1.580 1.500 1.580 - - 500,000 1.6000 0.00%
2013-02-25 0 1.580 1.240 1.590 1.550 1.580 7,062,000 11,366,620 1.6095 1.580 1.240 1.590 1.550 1.580 7,062,000 1.6095 1.94%
2013-02-22 0 1.550 1.430 1.560 1.550 1.550 20,000 31,000 1.5500 1.550 1.430 1.560 1.550 1.550 20,000 1.5500 -1.90%
2013-02-21 0 1.580 1.450 1.580 1.540 1.580 60,000 93,100 1.5517 1.580 1.450 1.580 1.540 1.580 60,000 1.5517 1.94%
2013-02-20 0 1.550 1.550 1.600 1.550 1.550 28,000 43,400 1.5500 1.550 1.550 1.600 1.550 1.550 28,000 1.5500 0.00%
2013-02-19 0 1.550 1.500 1.550 1.540 1.550 18,000 27,800 1.5444 1.550 1.500 1.550 1.540 1.550 18,000 1.5444 3.33%
2013-02-18 0 1.500 1.320 1.560 1.500 1.560 50,000 77,200 1.5440 1.500 1.320 1.560 1.500 1.560 50,000 1.5440 -3.85%
2013-02-15 0 1.560 1.440 1.560 - - 0 0 - 1.560 1.440 1.560 - - 0 - -0.64%
2013-02-14 0 1.570 1.360 1.570 1.560 1.580 20,000 31,280 1.5640 1.570 1.360 1.570 1.560 1.580 20,000 1.5640 0.64%
2013-02-08 0 1.560 1.380 1.570 - - 0 0 - 1.560 1.380 1.570 - - 0 - 0.00%
2013-02-07 0 1.560 1.260 1.560 1.550 1.560 34,000 52,820 1.5535 1.560 1.260 1.560 1.550 1.560 34,000 1.5535 0.65%
2013-02-06 0 1.550 1.380 1.550 1.550 1.550 18,000 27,900 1.5500 1.550 1.380 1.550 1.550 1.550 18,000 1.5500 0.65%
2013-02-05 0 1.540 1.380 1.540 1.530 1.540 20,000 30,760 1.5380 1.540 1.380 1.540 1.530 1.540 20,000 1.5380 0.00%
2013-02-04 0 1.540 1.320 1.540 1.540 1.540 8,000 12,320 1.5400 1.540 1.320 1.540 1.540 1.540 8,000 1.5400 0.00%
2013-02-01 0 1.540 1.400 1.540 - - 4,800,000 7,680,000 1.6000 1.540 1.400 1.540 - - 4,800,000 1.6000 -0.65%
2013-01-31 0 1.550 1.410 1.550 1.550 1.550 20,000 31,000 1.5500 1.550 1.410 1.550 1.550 1.550 20,000 1.5500 0.00%
2013-01-30 0 1.550 1.350 1.550 1.540 1.550 30,000 46,300 1.5433 1.550 1.350 1.550 1.540 1.550 30,000 1.5433 2.65%
2013-01-29 0 1.510 1.350 1.610 - - 0 0 - 1.510 1.350 1.610 - - 0 - 0.00%
2013-01-28 0 1.510 1.360 1.530 1.500 1.510 50,000 75,100 1.5020 1.510 1.360 1.530 1.500 1.510 50,000 1.5020 -1.31%
2013-01-25 0 1.530 1.380 1.540 1.530 1.530 20,000 30,600 1.5300 1.530 1.380 1.540 1.530 1.530 20,000 1.5300 0.00%
2013-01-24 0 1.530 1.420 1.540 1.530 1.530 10,000 15,300 1.5300 1.530 1.420 1.540 1.530 1.530 10,000 1.5300 -1.29%
2013-01-23 0 1.550 1.370 1.550 1.550 1.550 50,000 77,500 1.5500 1.550 1.370 1.550 1.550 1.550 50,000 1.5500 -1.27%
2013-01-22 0 1.570 1.440 1.570 1.560 1.570 30,000 46,900 1.5633 1.570 1.440 1.570 1.560 1.570 30,000 1.5633 0.00%
2013-01-21 0 1.570 1.430 1.570 1.570 1.570 20,000 31,400 1.5700 1.570 1.430 1.570 1.570 1.570 20,000 1.5700 0.00%
2013-01-18 0 1.570 1.440 1.570 1.570 1.570 18,000 28,260 1.5700 1.570 1.440 1.570 1.570 1.570 18,000 1.5700 0.00%
2013-01-17 0 1.570 1.480 1.570 1.570 1.570 12,000 18,840 1.5700 1.570 1.480 1.570 1.570 1.570 12,000 1.5700 -0.63%
2013-01-16 0 1.580 1.420 1.600 1.580 1.580 12,000 18,960 1.5800 1.580 1.420 1.600 1.580 1.580 12,000 1.5800 0.00%
2013-01-15 0 1.580 1.580 1.600 1.580 1.580 16,000 25,280 1.5800 1.580 1.580 1.600 1.580 1.580 16,000 1.5800 -1.25%
2013-01-14 0 1.600 1.480 1.620 1.600 1.620 40,000 64,600 1.6150 1.600 1.480 1.620 1.600 1.620 40,000 1.6150 0.00%
2013-01-11 0 1.600 1.510 1.600 1.600 1.600 10,000 16,000 1.6000 1.600 1.510 1.600 1.600 1.600 10,000 1.6000 0.00%
2013-01-10 0 1.600 1.510 1.600 1.600 1.600 7,016,000 10,945,920 1.5601 1.600 1.510 1.600 1.600 1.600 7,016,000 1.5601 0.00%
2013-01-09 0 1.600 1.510 1.600 1.600 1.600 6,000 9,600 1.6000 1.600 1.510 1.600 1.600 1.600 6,000 1.6000 0.00%
2013-01-08 0 1.600 1.580 1.620 1.460 1.620 34,000 52,840 1.5541 1.600 1.580 1.620 1.460 1.620 34,000 1.5541 -1.23%
2013-01-07 0 1.620 1.520 1.620 1.630 1.630 18,000 29,340 1.6300 1.620 1.520 1.620 1.630 1.630 18,000 1.6300 -1.82%
2013-01-04 0 1.650 1.540 1.650 1.630 1.650 102,000 166,800 1.6353 1.650 1.540 1.650 1.630 1.650 102,000 1.6353 -1.20%
2013-01-03 0 1.670 1.670 1.690 1.670 1.670 16,000 26,720 1.6700 1.670 1.670 1.690 1.670 1.670 16,000 1.6700 0.00%
2013-01-02 0 1.670 1.560 1.670 1.670 1.670 18,000 30,060 1.6700 1.670 1.560 1.670 1.670 1.670 18,000 1.6700 0.00%
2012-12-31 0 1.670 1.670 1.700 1.650 1.650 10,000 16,500 1.6500 1.670 1.670 1.700 1.650 1.650 10,000 1.6500 1.21%
2012-12-28 0 1.650 1.530 1.650 1.600 1.650 68,000 110,100 1.6191 1.650 1.530 1.650 1.600 1.650 68,000 1.6191 2.48%
2012-12-27 0 1.610 1.550 1.630 1.610 1.610 20,000 32,200 1.6100 1.610 1.550 1.630 1.610 1.610 20,000 1.6100 -1.83%
2012-12-24 0 1.640 1.520 - - - 0 0 - 1.640 1.520 - - - 0 - 0.00%
2012-12-21 0 1.640 1.600 1.640 1.640 1.640 4,000 6,560 1.6400 1.640 1.600 1.640 1.640 1.640 4,000 1.6400 -0.61%
2012-12-20 0 1.650 1.640 1.660 1.640 1.660 64,000 105,340 1.6459 1.650 1.640 1.660 1.640 1.660 64,000 1.6459 -0.60%
2012-12-19 0 1.660 1.560 1.660 1.660 1.660 38,000 63,080 1.6600 1.660 1.560 1.660 1.660 1.660 38,000 1.6600 0.00%
2012-12-18 0 1.660 1.540 1.660 1.600 1.660 24,000 38,640 1.6100 1.660 1.540 1.660 1.600 1.660 24,000 1.6100 0.00%
2012-12-17 0 1.660 1.510 1.660 1.660 1.660 48,000 79,680 1.6600 1.660 1.510 1.660 1.660 1.660 48,000 1.6600 0.00%
2012-12-14 0 1.660 1.650 1.660 1.660 1.660 30,000 49,800 1.6600 1.660 1.650 1.660 1.660 1.660 30,000 1.6600 -1.19%
2012-12-13 0 1.680 1.550 1.680 1.670 1.680 30,000 50,200 1.6733 1.680 1.550 1.680 1.670 1.680 30,000 1.6733 0.00%
2012-12-12 0 1.680 1.570 1.680 1.680 1.680 304,000 492,240 1.6192 1.680 1.570 1.680 1.680 1.680 304,000 1.6192 -1.18%
2012-12-11 0 1.700 1.590 1.700 1.700 1.700 5,520,000 8,889,000 1.6103 1.700 1.590 1.700 1.700 1.700 5,520,000 1.6103 0.00%
2012-12-10 0 1.700 1.610 1.700 1.700 1.700 18,000 30,600 1.7000 1.700 1.610 1.700 1.700 1.700 18,000 1.7000 -1.16%
2012-12-07 0 1.720 1.720 1.730 1.560 1.720 24,000 39,540 1.6475 1.720 1.720 1.730 1.560 1.720 24,000 1.6475 0.58%
2012-12-06 0 1.710 1.600 1.710 1.710 1.710 10,000 17,100 1.7100 1.710 1.600 1.710 1.710 1.710 10,000 1.7100 -0.58%
2012-12-05 0 1.720 1.600 1.720 1.720 1.720 10,000 17,200 1.7200 1.720 1.600 1.720 1.720 1.720 10,000 1.7200 0.00%
2012-12-04 0 1.720 1.600 1.720 1.720 1.720 20,000 34,400 1.7200 1.720 1.600 1.720 1.720 1.720 20,000 1.7200 -1.15%
2012-12-03 0 1.740 1.640 1.740 1.740 1.740 36,000 62,640 1.7400 1.740 1.640 1.740 1.740 1.740 36,000 1.7400 -0.57%
2012-11-30 0 1.750 1.650 1.830 1.570 1.750 6,000 10,120 1.6867 1.750 1.650 1.830 1.570 1.750 6,000 1.6867 -4.37%
2012-11-29 0 1.830 1.620 1.830 1.830 1.830 22,000 40,260 1.8300 1.830 1.620 1.830 1.830 1.830 22,000 1.8300 -1.08%
2012-11-28 0 1.850 1.650 1.850 1.840 1.850 4,000 7,380 1.8450 1.850 1.650 1.850 1.840 1.850 4,000 1.8450 0.00%
2012-11-27 0 1.850 1.730 1.850 1.860 1.860 22,000 40,920 1.8600 1.850 1.730 1.850 1.860 1.860 22,000 1.8600 -1.60%
2012-11-26 0 1.880 1.660 1.880 - - 0 0 - 1.880 1.660 1.880 - - 0 - -1.05%
2012-11-23 0 1.900 1.770 1.900 1.900 1.900 42,000 79,800 1.9000 1.900 1.770 1.900 1.900 1.900 42,000 1.9000 0.00%
2012-11-22 0 1.900 1.750 1.900 1.890 1.900 80,000 151,500 1.8938 1.900 1.750 1.900 1.890 1.900 80,000 1.8938 0.00%
2012-11-21 0 1.900 1.680 - 1.870 1.900 4,000 7,540 1.8850 1.900 1.680 - 1.870 1.900 4,000 1.8850 1.60%
2012-11-20 0 1.870 1.680 1.870 1.870 1.870 14,000 26,180 1.8700 1.870 1.680 1.870 1.870 1.870 14,000 1.8700 -1.58%
2012-11-19 0 1.900 1.660 1.900 1.850 1.900 20,000 37,400 1.8700 1.900 1.660 1.900 1.850 1.900 20,000 1.8700 2.70%
2012-11-16 0 1.850 1.850 2.050 1.850 2.000 24,000 47,300 1.9708 1.850 1.850 2.050 1.850 2.000 24,000 1.9708 -7.04%
2012-11-15 0 1.990 1.850 1.990 1.990 1.990 12,000 23,880 1.9900 1.990 1.850 1.990 1.990 1.990 12,000 1.9900 0.00%
2012-11-14 0 1.990 1.780 1.990 1.940 2.000 12,000 23,400 1.9500 1.990 1.780 1.990 1.940 2.000 12,000 1.9500 2.58%
2012-11-13 0 1.940 1.720 1.940 1.900 1.940 22,000 41,880 1.9036 1.940 1.720 1.940 1.900 1.940 22,000 1.9036 -0.51%
2012-11-12 0 1.950 1.800 1.970 1.800 1.950 32,000 59,400 1.8563 1.950 1.800 1.970 1.800 1.950 32,000 1.8563 8.33%
2012-11-09 0 1.800 1.800 1.940 1.680 2.000 34,000 66,200 1.9471 1.800 1.800 1.940 1.680 2.000 34,000 1.9471 -8.63%
2012-11-08 0 1.970 1.800 1.970 1.970 1.970 12,000 23,640 1.9700 1.970 1.800 1.970 1.970 1.970 12,000 1.9700 -1.01%
2012-11-07 0 1.990 1.700 1.990 1.990 1.990 40,000 79,600 1.9900 1.990 1.700 1.990 1.990 1.990 40,000 1.9900 0.00%
2012-11-06 0 1.990 1.700 1.990 2.000 2.000 20,000 40,000 2.0000 1.990 1.700 1.990 2.000 2.000 20,000 2.0000 0.00%
2012-11-05 0 1.990 1.700 1.990 1.960 2.000 20,000 39,680 1.9840 1.990 1.700 1.990 1.960 2.000 20,000 1.9840 2.05%
2012-11-02 0 1.950 1.950 2.000 1.950 2.020 6,000 11,980 1.9967 1.950 1.950 2.000 1.950 2.020 6,000 1.9967 -2.50%
2012-11-01 0 2.000 1.740 2.000 1.900 2.000 22,000 42,000 1.9091 2.000 1.740 2.000 1.900 2.000 22,000 1.9091 1.01%
2012-10-31 0 1.980 1.900 1.980 1.970 1.990 20,000 39,640 1.9820 1.980 1.900 1.980 1.970 1.990 20,000 1.9820 -1.98%
2012-10-30 0 2.020 1.780 2.020 2.010 2.050 20,000 40,760 2.0380 2.020 1.780 2.020 2.010 2.050 20,000 2.0380 1.51%
2012-10-29 0 1.990 1.790 1.990 2.000 2.020 18,000 36,160 2.0089 1.990 1.790 1.990 2.000 2.020 18,000 2.0089 -0.50%
2012-10-26 0 2.000 1.790 2.000 - - 0 0 - 2.000 1.790 2.000 - - 0 - 0.00%
2012-10-25 0 2.000 1.790 2.000 2.000 2.000 18,000 36,000 2.0000 2.000 1.790 2.000 2.000 2.000 18,000 2.0000 0.00%
2012-10-24 0 2.000 1.830 2.050 2.000 2.000 20,000 40,000 2.0000 2.000 1.830 2.050 2.000 2.000 20,000 2.0000 -2.44%
2012-10-22 0 2.050 1.830 2.050 2.050 2.050 10,000 20,500 2.0500 2.050 1.830 2.050 2.050 2.050 10,000 2.0500 0.00%
2012-10-19 0 2.050 1.830 2.050 - - 0 0 - 2.050 1.830 2.050 - - 0 - 0.00%
2012-10-18 0 2.050 1.840 2.050 - - 0 0 - 2.050 1.840 2.050 - - 0 - -0.49%
2012-10-17 0 2.060 1.840 2.080 - - 0 0 - 2.060 1.840 2.080 - - 0 - 0.00%
2012-10-16 0 2.060 1.860 2.060 - - 0 0 - 2.060 1.860 2.060 - - 0 - -0.96%
2012-10-15 0 2.080 1.860 2.100 - - 0 0 - 2.080 1.860 2.100 - - 0 - 0.00%
2012-10-12 0 2.080 1.860 2.080 - - 0 0 - 2.080 1.860 2.080 - - 0 - 0.00%
2012-10-11 0 2.080 1.860 2.090 - - 0 0 - 2.080 1.860 2.090 - - 0 - 0.00%
2012-10-10 0 2.080 1.860 2.080 - - 0 0 - 2.080 1.860 2.080 - - 0 - 0.00%
2012-10-09 0 2.080 1.860 2.080 2.050 2.080 32,000 65,960 2.0613 2.080 1.860 2.080 2.050 2.080 32,000 2.0613 1.46%
2012-10-08 0 2.050 1.860 2.050 - - 0 0 - 2.050 1.860 2.050 - - 0 - 0.00%
2012-10-05 0 2.050 1.860 2.080 - - 0 0 - 2.050 1.860 2.080 - - 0 - 0.00%
2012-10-04 0 2.050 1.860 2.050 2.050 2.050 2,000 4,100 2.0500 2.050 1.860 2.050 2.050 2.050 2,000 2.0500 1.49%
2012-10-03 0 2.020 1.860 2.050 - - 0 0 - 2.020 1.860 2.050 - - 0 - 0.00%
2012-09-28 0 2.020 1.860 2.050 - - 0 0 - 2.020 1.860 2.050 - - 0 - 0.00%
2012-09-27 0 2.020 1.870 2.020 2.020 2.020 10,000 20,200 2.0200 2.020 1.870 2.020 2.020 2.020 10,000 2.0200 -0.49%
2012-09-26 0 2.030 1.870 2.030 2.020 2.030 30,000 60,800 2.0267 2.030 1.870 2.030 2.020 2.030 30,000 2.0267 0.50%
2012-09-25 0 2.020 1.870 2.020 2.020 2.020 24,000 48,480 2.0200 2.020 1.870 2.020 2.020 2.020 24,000 2.0200 0.00%
2012-09-24 0 2.020 1.950 2.020 2.000 2.050 20,000 40,600 2.0300 2.020 1.950 2.020 2.000 2.050 20,000 2.0300 1.00%
2012-09-21 0 2.000 1.870 2.000 2.000 2.000 22,000 44,000 2.0000 2.000 1.870 2.000 2.000 2.000 22,000 2.0000 0.00%
2012-09-20 0 2.000 1.870 2.000 2.000 2.000 16,000 32,000 2.0000 2.000 1.870 2.000 2.000 2.000 16,000 2.0000 2.04%
2012-09-19 0 1.960 1.870 2.000 - - 0 0 - 1.960 1.870 2.000 - - 0 - 0.00%
2012-09-18 0 1.960 1.870 1.960 1.960 1.960 4,000 7,840 1.9600 1.960 1.870 1.960 1.960 1.960 4,000 1.9600 0.51%
2012-09-17 0 1.950 1.940 2.010 1.950 1.960 14,000 27,400 1.9571 1.950 1.940 2.010 1.950 1.960 14,000 1.9571 -0.51%
2012-09-14 0 1.960 1.960 2.000 1.950 2.000 24,000 47,800 1.9917 1.960 1.960 2.000 1.950 2.000 24,000 1.9917 0.51%
2012-09-13 0 1.950 1.950 2.050 1.940 2.000 70,000 138,800 1.9829 1.950 1.950 2.050 1.940 2.000 70,000 1.9829 -8.45%
2012-09-12 0 2.130 2.000 2.130 - - 0 0 - 2.130 2.000 2.130 - - 0 - -0.47%
2012-09-11 0 2.140 1.700 2.140 2.150 2.150 10,000 21,500 2.1500 2.140 1.700 2.140 2.150 2.150 10,000 2.1500 0.47%
2012-09-10 0 2.130 2.050 2.130 2.000 2.130 78,000 163,180 2.0921 2.130 2.050 2.130 2.000 2.130 78,000 2.0921 0.00%
2012-09-07 0 2.130 1.720 2.130 2.130 2.130 16,000 34,080 2.1300 2.130 1.720 2.130 2.130 2.130 16,000 2.1300 0.00%
2012-09-06 0 2.130 1.630 2.130 2.130 2.130 10,000 21,300 2.1300 2.130 1.630 2.130 2.130 2.130 10,000 2.1300 0.00%
2012-09-05 0 2.130 1.640 2.200 2.130 2.130 20,000 42,600 2.1300 2.130 1.640 2.200 2.130 2.130 20,000 2.1300 -0.47%
2012-09-04 0 2.140 1.650 2.140 2.140 2.150 20,000 42,900 2.1450 2.140 1.650 2.140 2.140 2.150 20,000 2.1450 -0.47%
2012-09-03 0 2.150 1.680 2.160 2.150 2.150 20,000 43,000 2.1500 2.150 1.680 2.160 2.150 2.150 20,000 2.1500 0.00%
2012-08-31 0 2.150 1.680 2.150 - - 0 0 - 2.150 1.680 2.150 - - 0 - 0.00%
2012-08-30 0 2.150 1.680 2.190 - - 0 0 - 2.150 1.680 2.190 - - 0 - 0.00%
2012-08-29 0 2.150 1.680 2.170 2.150 2.150 20,000 43,000 2.1500 2.150 1.680 2.170 2.150 2.150 20,000 2.1500 0.00%
2012-08-28 0 2.150 1.680 2.170 - - 0 0 - 2.150 1.680 2.170 - - 0 - 0.00%
2012-08-27 0 2.150 2.000 2.170 2.150 2.150 10,000 21,500 2.1500 2.150 2.000 2.170 2.150 2.150 10,000 2.1500 0.47%
2012-08-24 0 2.140 2.100 2.150 2.140 2.140 20,000 42,800 2.1400 2.140 2.100 2.150 2.140 2.140 20,000 2.1400 -0.47%
2012-08-23 0 2.150 1.690 2.250 2.140 2.150 40,000 85,800 2.1450 2.150 1.690 2.250 2.140 2.150 40,000 2.1450 0.00%
2012-08-22 0 2.150 1.800 2.150 2.100 2.150 10,000 21,200 2.1200 2.150 1.800 2.150 2.100 2.150 10,000 2.1200 0.00%
2012-08-21 0 2.150 2.000 2.150 2.150 2.160 30,000 64,600 2.1533 2.150 2.000 2.150 2.150 2.160 30,000 2.1533 -0.46%
2012-08-20 0 2.160 1.700 2.160 2.140 2.160 50,000 107,160 2.1432 2.160 1.700 2.160 2.140 2.160 50,000 2.1432 0.93%
2012-08-17 0 2.140 1.700 2.140 2.140 2.150 50,000 106,820 2.1364 2.140 1.700 2.140 2.140 2.150 50,000 2.1364 0.00%
2012-08-16 0 2.140 1.710 2.140 2.140 2.140 20,000 42,800 2.1400 2.140 1.710 2.140 2.140 2.140 20,000 2.1400 -0.47%
2012-08-15 0 2.150 2.050 2.150 2.100 2.150 40,000 84,860 2.1215 2.150 2.050 2.150 2.100 2.150 40,000 2.1215 2.38%
2012-08-14 0 2.100 1.900 2.140 2.100 2.190 40,000 85,800 2.1450 2.100 1.900 2.140 2.100 2.190 40,000 2.1450 -3.67%
2012-08-13 0 2.180 1.790 2.180 2.180 2.190 40,000 87,400 2.1850 2.180 1.790 2.180 2.180 2.190 40,000 2.1850 -0.46%
2012-08-10 0 2.190 2.000 2.190 2.180 2.200 50,000 109,400 2.1880 2.190 2.000 2.190 2.180 2.200 50,000 2.1880 0.00%
2012-08-09 0 2.190 1.950 2.190 2.180 2.200 50,000 109,400 2.1880 2.190 1.950 2.190 2.180 2.200 50,000 2.1880 0.00%
2012-08-08 0 2.190 2.050 2.190 2.180 2.190 30,000 65,600 2.1867 2.190 2.050 2.190 2.180 2.190 30,000 2.1867 0.00%
2012-08-07 0 2.190 2.020 2.190 2.000 2.200 70,000 151,540 2.1649 2.190 2.020 2.190 2.000 2.200 70,000 2.1649 -0.45%
2012-08-06 0 2.200 2.000 2.200 2.200 2.200 20,000 44,000 2.2000 2.200 2.000 2.200 2.200 2.200 20,000 2.2000 0.00%
2012-08-03 0 2.200 2.150 2.230 2.200 2.240 50,000 110,700 2.2140 2.200 2.150 2.230 2.200 2.240 50,000 2.2140 -1.79%
2012-08-02 0 2.240 1.830 2.240 2.230 2.250 50,000 111,900 2.2380 2.240 1.830 2.240 2.230 2.250 50,000 2.2380 0.45%
2012-08-01 0 2.230 1.840 2.230 2.230 2.240 40,000 89,400 2.2350 2.230 1.840 2.230 2.230 2.240 40,000 2.2350 -0.45%
2012-07-31 0 2.240 2.100 2.380 2.240 2.240 20,000 44,800 2.2400 2.240 2.100 2.380 2.240 2.240 20,000 2.2400 0.00%
2012-07-30 0 2.240 2.100 2.240 2.240 2.250 50,000 112,320 2.2464 2.240 2.100 2.240 2.240 2.250 50,000 2.2464 0.00%
2012-07-27 0 2.240 2.150 2.240 2.200 2.240 64,000 141,360 2.2088 2.240 2.150 2.240 2.200 2.240 64,000 2.2088 1.82%
2012-07-26 0 2.200 2.100 2.200 2.200 2.250 90,000 199,000 2.2111 2.200 2.100 2.200 2.200 2.250 90,000 2.2111 0.92%
2012-07-25 0 2.180 2.020 2.180 2.200 2.250 44,000 97,600 2.2182 2.180 2.020 2.180 2.200 2.250 44,000 2.2182 -0.91%
2012-07-24 0 2.200 2.200 2.300 2.200 2.200 2,000 4,400 2.2000 2.200 2.200 2.300 2.200 2.200 2,000 2.2000 -2.22%
2012-07-23 0 2.250 2.200 2.280 2.250 2.300 50,000 113,800 2.2760 2.250 2.200 2.280 2.250 2.300 50,000 2.2760 -2.17%
2012-07-20 0 2.300 2.200 2.300 2.300 2.300 50,000 115,000 2.3000 2.300 2.200 2.300 2.300 2.300 50,000 2.3000 0.44%
2012-07-19 0 2.290 2.100 2.290 2.280 2.290 46,000 105,080 2.2843 2.290 2.100 2.290 2.280 2.290 46,000 2.2843 0.44%
2012-07-18 0 2.280 2.280 2.300 2.280 2.280 30,000 68,400 2.2800 2.280 2.280 2.300 2.280 2.280 30,000 2.2800 -0.44%
2012-07-17 0 2.290 2.280 2.290 2.290 2.300 50,000 114,600 2.2920 2.290 2.280 2.290 2.290 2.300 50,000 2.2920 -0.43%
2012-07-16 0 2.300 2.250 2.300 2.280 2.300 66,000 151,400 2.2939 2.300 2.250 2.300 2.280 2.300 66,000 2.2939 0.00%
2012-07-13 0 2.300 2.150 2.300 2.300 2.310 54,000 124,320 2.3022 2.300 2.150 2.300 2.300 2.310 54,000 2.3022 0.00%
2012-07-12 0 2.300 2.250 2.300 2.290 2.300 58,000 133,120 2.2952 2.300 2.250 2.300 2.290 2.300 58,000 2.2952 0.44%
2012-07-11 0 2.290 2.100 2.290 2.290 2.300 42,000 96,380 2.2948 2.290 2.100 2.290 2.290 2.300 42,000 2.2948 -0.43%
2012-07-10 0 2.300 2.250 2.300 2.280 2.300 92,000 210,400 2.2870 2.300 2.250 2.300 2.280 2.300 92,000 2.2870 -0.43%
2012-07-09 0 2.310 2.000 2.350 2.300 2.350 104,000 240,500 2.3125 2.310 2.000 2.350 2.300 2.350 104,000 2.3125 -0.86%
2012-07-06 0 2.330 2.260 2.330 2.300 2.350 128,000 298,480 2.3319 2.330 2.260 2.330 2.300 2.350 128,000 2.3319 0.87%
2012-07-05 0 2.310 2.300 2.350 2.310 2.370 268,000 630,440 2.3524 2.310 2.300 2.350 2.310 2.370 268,000 2.3524 -2.53%
2012-07-04 0 2.370 2.330 2.370 2.330 2.380 272,000 641,580 2.3588 2.370 2.330 2.370 2.330 2.380 272,000 2.3588 -0.42%
2012-07-03 0 2.380 2.300 2.380 2.350 2.400 258,000 610,960 2.3681 2.380 2.300 2.380 2.350 2.400 258,000 2.3681 -1.65%
2012-06-29 0 2.420 2.300 2.420 2.400 2.450 214,000 516,960 2.4157 2.420 2.300 2.420 2.400 2.450 214,000 2.4157 0.83%
2012-06-28 0 2.400 2.300 2.400 2.300 2.440 336,000 808,040 2.4049 2.400 2.300 2.400 2.300 2.440 336,000 2.4049 -1.23%
2012-06-27 0 2.430 2.390 2.430 2.390 2.450 332,000 802,340 2.4167 2.430 2.390 2.430 2.390 2.450 332,000 2.4167 1.25%
2012-06-26 0 2.400 2.400 2.450 2.380 2.450 286,000 691,120 2.4165 2.400 2.400 2.450 2.380 2.450 286,000 2.4165 0.84%
2012-06-25 0 2.380 2.350 2.380 2.350 2.400 112,000 266,300 2.3777 2.380 2.350 2.380 2.350 2.400 112,000 2.3777 -0.83%
2012-06-22 0 2.400 2.000 2.400 2.380 2.400 38,000 90,800 2.3895 2.400 2.000 2.400 2.380 2.400 38,000 2.3895 0.84%
2012-06-21 0 2.380 2.300 2.400 2.350 2.380 60,000 142,500 2.3750 2.380 2.300 2.400 2.350 2.380 60,000 2.3750 -0.42%
2012-06-20 0 2.390 2.350 2.390 2.310 2.400 96,000 224,300 2.3365 2.390 2.350 2.390 2.310 2.400 96,000 2.3365 -0.42%
2012-06-19 0 2.400 2.200 2.400 2.350 2.450 170,000 412,000 2.4235 2.400 2.200 2.400 2.350 2.450 170,000 2.4235 0.84%
2012-06-18 0 2.380 2.340 2.400 2.350 2.400 188,000 448,200 2.3840 2.380 2.340 2.400 2.350 2.400 188,000 2.3840 1.28%
2012-06-15 0 2.350 2.300 2.350 2.250 2.400 218,000 504,280 2.3132 2.350 2.300 2.350 2.250 2.400 218,000 2.3132 2.62%
2012-06-14 0 2.290 2.260 2.290 2.260 2.300 202,000 461,340 2.2839 2.290 2.260 2.290 2.260 2.300 202,000 2.2839 0.44%
2012-06-13 0 2.280 2.230 2.280 2.210 2.300 200,000 447,320 2.2366 2.280 2.230 2.280 2.210 2.300 200,000 2.2366 1.79%
2012-06-12 0 2.240 2.240 2.250 2.200 2.240 36,000 80,240 2.2289 2.240 2.240 2.250 2.200 2.240 36,000 2.2289 0.00%
2012-06-11 0 2.240 2.200 2.240 2.180 2.300 184,000 407,480 2.2146 2.240 2.200 2.240 2.180 2.300 184,000 2.2146 -2.61%
2012-06-08 0 2.300 2.260 2.300 2.260 2.300 152,000 346,420 2.2791 2.300 2.260 2.300 2.260 2.300 152,000 2.2791 0.88%
2012-06-07 0 2.280 2.230 2.280 2.270 2.300 76,000 173,440 2.2821 2.280 2.230 2.280 2.270 2.300 76,000 2.2821 0.44%
2012-06-06 0 2.270 2.270 2.290 2.270 2.300 108,000 245,720 2.2752 2.270 2.270 2.290 2.270 2.300 108,000 2.2752 -0.87%
2012-06-05 0 2.290 2.270 2.290 2.270 2.290 126,000 286,620 2.2748 2.290 2.270 2.290 2.270 2.290 126,000 2.2748 0.44%
2012-06-04 0 2.280 2.250 2.280 2.250 2.280 168,000 381,440 2.2705 2.280 2.250 2.280 2.250 2.280 168,000 2.2705 1.33%
2012-06-01 0 2.250 1.950 2.250 2.250 2.250 6,000 13,500 2.2500 2.250 1.950 2.250 2.250 2.250 6,000 2.2500 0.00%
2012-05-31 0 2.250 1.900 2.270 2.240 2.250 40,000 89,800 2.2450 2.250 1.900 2.270 2.240 2.250 40,000 2.2450 0.45%
2012-05-30 0 2.240 2.000 2.250 2.240 2.240 20,000 44,800 2.2400 2.240 2.000 2.250 2.240 2.240 20,000 2.2400 -0.44%
2012-05-29 0 2.250 1.900 2.250 2.250 2.250 8,000 18,000 2.2500 2.250 1.900 2.250 2.250 2.250 8,000 2.2500 0.00%
2012-05-28 0 2.250 2.020 2.250 2.250 2.300 26,000 58,800 2.2615 2.250 2.020 2.250 2.250 2.300 26,000 2.2615 -2.17%
2012-05-25 0 2.300 2.000 2.300 2.300 2.300 30,000 69,000 2.3000 2.300 2.000 2.300 2.300 2.300 30,000 2.3000 0.00%
2012-05-24 0 2.300 2.000 2.380 2.300 2.330 22,000 51,200 2.3273 2.300 2.000 2.380 2.300 2.330 22,000 2.3273 -0.43%
2012-05-23 0 2.310 2.310 2.340 2.310 2.360 742,000 1,736,100 2.3398 2.310 2.310 2.340 2.310 2.360 742,000 2.3398 -0.86%
2012-05-22 0 2.330 2.300 2.330 2.280 2.360 1,190,000 2,777,640 2.3342 2.330 2.300 2.330 2.280 2.360 1,190,000 2.3342 -1.27%
2012-05-21 0 2.360 2.280 2.360 2.280 2.360 1,006,000 2,322,040 2.3082 2.360 2.280 2.360 2.280 2.360 1,006,000 2.3082 1.29%
2012-05-18 0 2.330 2.310 2.350 2.280 2.350 590,000 1,365,880 2.3151 2.330 2.310 2.350 2.280 2.350 590,000 2.3151 -0.85%
2012-05-17 0 2.350 2.300 2.350 2.350 2.380 66,000 155,280 2.3527 2.350 2.300 2.350 2.350 2.380 66,000 2.3527 0.43%
2012-05-16 0 2.340 2.340 2.360 2.340 2.360 36,000 84,820 2.3561 2.340 2.340 2.360 2.340 2.360 36,000 2.3561 -0.85%
2012-05-15 0 2.360 2.330 2.360 2.350 2.370 42,000 99,060 2.3586 2.360 2.330 2.360 2.350 2.370 42,000 2.3586 0.43%
2012-05-14 0 2.350 2.300 2.350 2.300 2.350 68,000 158,400 2.3294 2.350 2.300 2.350 2.300 2.350 68,000 2.3294 -1.26%
2012-05-11 0 2.380 2.350 2.380 2.380 2.400 34,000 81,320 2.3918 2.380 2.350 2.380 2.380 2.400 34,000 2.3918 -0.83%
2012-05-10 0 2.400 2.360 2.400 2.350 2.400 96,000 228,600 2.3813 2.400 2.360 2.400 2.350 2.400 96,000 2.3813 0.42%
2012-05-09 0 2.390 2.330 2.390 2.330 2.390 68,000 161,960 2.3818 2.390 2.330 2.390 2.330 2.390 68,000 2.3818 -0.83%
2012-05-08 0 2.410 2.350 2.410 2.350 2.410 78,000 185,980 2.3844 2.410 2.350 2.410 2.350 2.410 78,000 2.3844 1.26%
2012-05-07 0 2.380 2.350 2.380 2.350 2.380 98,000 230,680 2.3539 2.380 2.350 2.380 2.350 2.380 98,000 2.3539 -0.83%
2012-05-04 0 2.400 2.330 2.400 2.320 2.400 86,000 204,240 2.3749 2.400 2.330 2.400 2.320 2.400 86,000 2.3749 2.13%
2012-05-03 0 2.350 2.330 2.350 2.320 2.400 102,000 238,500 2.3382 2.350 2.330 2.350 2.320 2.400 102,000 2.3382 0.00%
2012-05-02 0 2.350 2.350 2.400 2.320 2.400 146,000 343,160 2.3504 2.350 2.350 2.400 2.320 2.400 146,000 2.3504 -2.08%
2012-04-30 0 2.400 2.310 2.400 2.400 2.410 56,000 134,660 2.4046 2.400 2.310 2.400 2.400 2.410 56,000 2.4046 0.00%
2012-04-27 0 2.400 2.370 2.400 2.400 2.500 72,000 175,700 2.4403 2.400 2.370 2.400 2.400 2.500 72,000 2.4403 -0.83%
2012-04-26 0 2.420 2.350 2.420 2.400 2.470 84,000 202,420 2.4098 2.420 2.350 2.420 2.400 2.470 84,000 2.4098 -1.22%
2012-04-25 0 2.450 2.400 2.440 2.400 2.470 110,000 268,000 2.4364 2.450 2.400 2.440 2.400 2.470 110,000 2.4364 -0.81%
2012-04-24 0 2.470 2.390 2.480 2.360 2.470 196,000 469,400 2.3949 2.470 2.390 2.480 2.360 2.470 196,000 2.3949 0.82%
2012-04-23 0 2.450 2.400 2.450 2.430 2.470 92,000 224,520 2.4404 2.450 2.400 2.450 2.430 2.470 92,000 2.4404 0.82%
2012-04-20 0 2.430 2.400 2.430 2.400 2.500 216,000 525,280 2.4319 2.430 2.400 2.430 2.400 2.500 216,000 2.4319 -1.62%
2012-04-19 0 2.470 2.450 2.470 2.400 2.480 184,000 449,500 2.4429 2.470 2.450 2.470 2.400 2.480 184,000 2.4429 0.82%
2012-04-18 0 2.450 2.430 2.450 2.380 2.460 256,200 622,528 2.4299 2.450 2.430 2.450 2.380 2.460 256,200 2.4299 2.94%
2012-04-17 0 2.380 2.350 2.400 2.350 2.700 522,000 1,304,720 2.4995 2.380 2.350 2.400 2.350 2.700 522,000 2.4995 -11.52%
2012-04-16 0 2.690 2.620 2.690 2.540 2.850 1,094,000 2,995,900 2.7385 2.690 2.620 2.690 2.540 2.850 1,094,000 2.7385 5.91%
2012-04-13 0 2.540 2.460 2.540 2.500 2.600 382,000 963,500 2.5223 2.540 2.460 2.540 2.500 2.600 382,000 2.5223 1.60%
2012-04-12 0 2.500 2.500 2.550 2.500 2.600 452,000 1,146,180 2.5358 2.500 2.500 2.550 2.500 2.600 452,000 2.5358 0.00%
2012-04-11 0 2.500 2.450 2.500 2.450 2.520 368,000 915,740 2.4884 2.500 2.450 2.500 2.450 2.520 368,000 2.4884 -0.79%
2012-04-10 0 2.520 2.500 2.520 2.450 2.560 382,000 959,560 2.5119 2.520 2.500 2.520 2.450 2.560 382,000 2.5119 2.86%
2012-04-05 0 2.450 2.450 2.520 2.450 2.580 308,000 769,000 2.4968 2.450 2.450 2.520 2.450 2.580 308,000 2.4968 -5.04%
2012-04-03 0 2.580 2.530 2.580 2.500 2.720 350,000 926,060 2.6459 2.580 2.530 2.580 2.500 2.720 350,000 2.6459 -4.44%
2012-04-02 0 2.700 2.660 2.700 2.450 2.850 694,000 1,884,540 2.7155 2.700 2.660 2.700 2.450 2.850 694,000 2.7155 8.00%
2012-03-30 0 2.500 2.500 2.510 2.400 2.550 694,000 1,725,080 2.4857 2.500 2.500 2.510 2.400 2.550 694,000 2.4857 4.17%
2012-03-29 0 2.400 2.400 2.440 2.360 2.440 292,000 706,040 2.4179 2.400 2.400 2.440 2.360 2.440 292,000 2.4179 -0.41%
2012-03-28 0 2.410 2.410 2.470 2.380 2.500 526,000 1,283,080 2.4393 2.410 2.410 2.470 2.380 2.500 526,000 2.4393 -1.63%
2012-03-27 0 2.450 2.370 2.460 2.380 2.450 584,000 1,406,420 2.4083 2.450 2.370 2.460 2.380 2.450 584,000 2.4083 2.94%
2012-03-26 0 2.380 2.350 2.390 2.250 2.400 500,000 1,176,700 2.3534 2.380 2.350 2.390 2.250 2.400 500,000 2.3534 5.78%
2012-03-23 0 2.250 2.250 2.270 2.250 2.310 276,000 629,160 2.2796 2.250 2.250 2.270 2.250 2.310 276,000 2.2796 -0.44%
2012-03-22 0 2.260 2.250 2.260 2.210 2.260 170,000 378,640 2.2273 2.260 2.250 2.260 2.210 2.260 170,000 2.2273 2.26%
2012-03-21 0 2.210 2.180 2.210 2.140 2.210 418,000 913,640 2.1857 2.210 2.180 2.210 2.140 2.210 418,000 2.1857 3.27%
2012-03-20 0 2.140 2.100 2.140 2.070 2.210 380,000 817,780 2.1521 2.140 2.100 2.140 2.070 2.210 380,000 2.1521 -2.73%
2012-03-19 0 2.200 2.190 2.200 2.210 2.270 374,000 835,640 2.2343 2.200 2.190 2.200 2.210 2.270 374,000 2.2343 -1.79%
2012-03-16 0 2.240 2.230 2.250 2.210 2.270 480,000 1,076,140 2.2420 2.240 2.230 2.250 2.210 2.270 480,000 2.2420 1.82%
2012-03-15 0 2.200 2.190 2.200 2.140 2.250 508,000 1,117,040 2.1989 2.200 2.190 2.200 2.140 2.250 508,000 2.1989 2.33%
2012-03-14 0 2.150 2.130 2.150 2.070 2.160 432,000 924,100 2.1391 2.150 2.130 2.150 2.070 2.160 432,000 2.1391 3.86%
2012-03-13 0 2.070 2.050 2.070 2.030 2.080 870,000 1,788,600 2.0559 2.070 2.050 2.070 2.030 2.080 870,000 2.0559 1.47%
2012-03-12 0 2.040 2.030 2.050 1.990 2.060 886,000 1,796,420 2.0276 2.040 2.030 2.050 1.990 2.060 886,000 2.0276 0.49%
2012-03-09 0 2.030 2.020 2.030 1.980 2.140 802,000 1,616,080 2.0151 2.030 2.020 2.030 1.980 2.140 802,000 2.0151 -4.69%
2012-03-08 0 2.130 2.110 2.130 2.120 2.160 130,000 278,280 2.1406 2.130 2.110 2.130 2.120 2.160 130,000 2.1406 -0.93%
2012-03-07 0 2.150 2.130 2.200 2.130 2.180 306,000 657,760 2.1495 2.150 2.130 2.200 2.130 2.180 306,000 2.1495 -0.46%
2012-03-06 0 2.160 2.160 2.180 2.160 2.250 92,000 201,600 2.1913 2.160 2.160 2.180 2.160 2.250 92,000 2.1913 -3.57%
2012-03-05 0 2.240 2.200 2.240 2.200 2.400 334,000 762,680 2.2835 2.240 2.200 2.240 2.200 2.400 334,000 2.2835 -6.28%
2012-03-02 0 2.390 2.390 2.450 2.360 2.540 46,000 110,660 2.4057 2.390 2.390 2.450 2.360 2.540 46,000 2.4057 1.27%
2012-03-01 0 2.360 2.360 2.400 2.350 2.500 70,000 171,020 2.4431 2.360 2.360 2.400 2.350 2.500 70,000 2.4431 -3.67%
2012-02-29 0 2.450 2.320 2.450 2.450 2.550 652,000 1,647,060 2.5262 2.450 2.320 2.450 2.450 2.550 652,000 2.5262 -3.54%
2012-02-28 0 2.540 2.490 2.540 2.450 2.540 458,000 1,145,320 2.5007 2.540 2.490 2.540 2.450 2.540 458,000 2.5007 3.25%
2012-02-27 0 2.460 2.460 2.500 2.450 2.580 322,000 810,920 2.5184 2.460 2.460 2.500 2.450 2.580 322,000 2.5184 -3.53%
2012-02-24 0 2.550 2.510 2.560 2.300 2.580 404,000 992,940 2.4578 2.550 2.510 2.560 2.300 2.580 404,000 2.4578 2.82%
2012-02-23 0 2.480 2.440 2.520 2.440 2.560 44,000 110,120 2.5027 2.480 2.440 2.520 2.440 2.560 44,000 2.5027 -1.20%
2012-02-22 0 2.510 2.510 2.560 2.410 2.570 54,000 135,360 2.5067 2.510 2.510 2.560 2.410 2.570 54,000 2.5067 -2.33%
2012-02-21 0 2.570 2.510 2.570 2.500 2.580 144,000 361,560 2.5108 2.570 2.510 2.570 2.500 2.580 144,000 2.5108 2.80%
2012-02-20 0 2.500 2.500 2.600 2.500 2.650 162,000 409,660 2.5288 2.500 2.500 2.600 2.500 2.650 162,000 2.5288 -2.34%
2012-02-17 0 2.560 2.540 2.580 2.510 2.660 626,000 1,622,000 2.5911 2.560 2.540 2.580 2.510 2.660 626,000 2.5911 -1.92%
2012-02-16 0 2.610 2.600 2.690 2.600 2.690 432,000 1,140,380 2.6398 2.610 2.600 2.690 2.600 2.690 432,000 2.6398 -2.97%
2012-02-15 0 2.690 2.650 2.690 2.600 2.710 204,000 546,180 2.6774 2.690 2.650 2.690 2.600 2.710 204,000 2.6774 0.00%
2012-02-14 0 2.690 2.660 2.690 2.600 2.700 476,000 1,271,260 2.6707 2.690 2.660 2.690 2.600 2.700 476,000 2.6707 4.26%
2012-02-13 0 2.580 2.560 2.620 2.570 2.800 598,000 1,608,820 2.6903 2.580 2.560 2.620 2.570 2.800 598,000 2.6903 -7.86%
2012-02-10 0 2.800 2.760 2.830 2.750 3.000 928,000 2,658,040 2.8643 2.800 2.760 2.830 2.750 3.000 928,000 2.8643 -2.78%
2012-02-09 0 2.880 2.850 2.880 2.530 2.880 1,240,200 3,346,690 2.6985 2.880 2.850 2.880 2.530 2.880 1,240,200 2.6985 11.20%
2012-02-08 0 2.590 2.590 2.610 2.480 2.660 638,000 1,641,660 2.5731 2.590 2.590 2.610 2.480 2.660 638,000 2.5731 3.19%
2012-02-07 0 2.510 2.460 2.510 2.500 2.560 346,000 876,840 2.5342 2.510 2.460 2.510 2.500 2.560 346,000 2.5342 -1.18%
2012-02-06 0 2.540 2.500 2.540 2.470 2.550 310,000 782,140 2.5230 2.540 2.500 2.540 2.470 2.550 310,000 2.5230 2.83%
2012-02-03 0 2.470 2.460 2.470 2.420 2.550 390,000 966,040 2.4770 2.470 2.460 2.470 2.420 2.550 390,000 2.4770 3.78%
2012-02-02 0 2.380 2.370 2.380 2.360 2.430 346,000 827,680 2.3921 2.380 2.370 2.380 2.360 2.430 346,000 2.3921 -0.83%
2012-02-01 0 2.400 2.380 2.410 2.400 2.550 660,000 1,639,820 2.4846 2.400 2.380 2.410 2.400 2.550 660,000 2.4846 -3.23%
2012-01-31 0 2.480 2.450 2.480 2.490 2.550 212,000 536,940 2.5327 2.480 2.450 2.480 2.490 2.550 212,000 2.5327 -1.98%
2012-01-30 0 2.530 2.460 2.530 2.450 2.570 308,000 768,100 2.4938 2.530 2.460 2.530 2.450 2.570 308,000 2.4938 -1.94%
2012-01-27 0 2.580 2.520 2.580 2.520 2.590 430,000 1,094,660 2.5457 2.580 2.520 2.580 2.520 2.590 430,000 2.5457 1.18%
2012-01-26 0 2.550 2.530 2.550 2.520 2.570 314,000 800,380 2.5490 2.550 2.530 2.550 2.520 2.570 314,000 2.5490 2.00%
2012-01-20 0 2.500 2.470 2.500 2.440 2.550 224,000 559,860 2.4994 2.500 2.470 2.500 2.440 2.550 224,000 2.4994 1.21%
2012-01-19 0 2.470 2.470 2.510 2.350 2.560 362,000 896,260 2.4759 2.470 2.470 2.510 2.350 2.560 362,000 2.4759 2.07%
2012-01-18 0 2.420 2.400 2.420 2.170 2.440 820,000 1,861,880 2.2706 2.420 2.400 2.420 2.170 2.440 820,000 2.2706 7.08%
2012-01-17 0 2.260 2.230 2.260 2.150 2.260 184,000 412,460 2.2416 2.260 2.230 2.260 2.150 2.260 184,000 2.2416 0.44%
2012-01-16 0 2.250 2.240 2.290 2.250 2.300 130,000 294,560 2.2658 2.250 2.240 2.290 2.250 2.300 130,000 2.2658 -2.17%
2012-01-13 0 2.300 2.300 2.370 2.300 2.390 224,000 527,120 2.3532 2.300 2.300 2.370 2.300 2.390 224,000 2.3532 -2.54%
2012-01-12 0 2.360 2.360 2.390 2.350 2.450 70,000 167,040 2.3863 2.360 2.360 2.390 2.350 2.450 70,000 2.3863 -1.26%
2012-01-11 0 2.390 2.370 2.380 2.200 2.400 710,000 1,637,760 2.3067 2.390 2.370 2.380 2.200 2.400 710,000 2.3067 6.70%
2012-01-10 0 2.240 2.240 2.250 2.200 2.250 114,000 252,260 2.2128 2.240 2.240 2.250 2.200 2.250 114,000 2.2128 1.36%
2012-01-09 0 2.210 2.200 2.220 2.180 2.300 470,000 1,039,040 2.2107 2.210 2.200 2.220 2.180 2.300 470,000 2.2107 -3.91%
2012-01-06 0 2.300 2.280 2.310 2.180 2.330 704,000 1,603,480 2.2777 2.300 2.280 2.310 2.180 2.330 704,000 2.2777 5.50%
2012-01-05 0 2.180 2.160 2.180 2.140 2.200 210,000 455,720 2.1701 2.180 2.160 2.180 2.140 2.200 210,000 2.1701 1.87%
2012-01-04 0 2.140 2.130 2.150 2.120 2.200 426,000 921,860 2.1640 2.140 2.130 2.150 2.120 2.200 426,000 2.1640 -2.28%
2012-01-03 0 2.190 2.170 2.190 2.130 2.240 604,000 1,316,260 2.1792 2.190 2.170 2.190 2.130 2.240 604,000 2.1792 2.34%
2011-12-30 0 2.140 2.130 2.150 2.080 2.150 414,000 873,620 2.1102 2.140 2.130 2.150 2.080 2.150 414,000 2.1102 2.88%
2011-12-29 0 2.080 2.080 2.120 2.050 2.150 460,000 962,160 2.0917 2.080 2.080 2.120 2.050 2.150 460,000 2.0917 -1.89%
2011-12-28 0 2.120 2.100 2.120 2.090 2.180 352,000 743,160 2.1113 2.120 2.100 2.120 2.090 2.180 352,000 2.1113 -3.20%
2011-12-23 0 2.190 2.180 2.190 2.120 2.190 528,000 1,149,380 2.1769 2.190 2.180 2.190 2.120 2.190 528,000 2.1769 0.46%
2011-12-22 0 2.180 2.160 2.220 2.150 2.300 410,000 900,360 2.1960 2.180 2.160 2.220 2.150 2.300 410,000 2.1960 -2.24%
2011-12-21 0 2.230 2.200 2.250 2.050 2.250 874,000 1,886,860 2.1589 2.230 2.200 2.250 2.050 2.250 874,000 2.1589 9.31%
2011-12-20 0 2.040 2.040 2.050 2.000 2.050 196,000 397,320 2.0271 2.040 2.040 2.050 2.000 2.050 196,000 2.0271 2.00%
2011-12-19 0 2.000 2.000 2.010 1.960 2.020 166,000 330,760 1.9925 2.000 2.000 2.010 1.960 2.020 166,000 1.9925 0.00%
2011-12-16 0 2.000 1.960 2.000 2.000 2.020 20,000 40,240 2.0120 2.000 1.960 2.000 2.000 2.020 20,000 2.0120 -0.99%
2011-12-15 0 2.020 2.000 2.020 1.850 2.080 624,000 1,220,180 1.9554 2.020 2.000 2.020 1.850 2.080 624,000 1.9554 7.45%
2011-12-14 0 1.880 1.880 1.900 1.880 1.970 454,000 860,740 1.8959 1.880 1.880 1.900 1.880 1.970 454,000 1.8959 -7.39%
2011-12-13 0 2.030 1.960 2.050 1.970 2.050 252,000 509,500 2.0218 2.030 1.960 2.050 1.970 2.050 252,000 2.0218 1.50%
2011-12-12 0 2.000 2.020 2.030 1.770 2.040 640,000 1,255,440 1.9616 2.000 2.020 2.030 1.770 2.040 640,000 1.9616 11.11%
2011-12-09 0 1.800 1.800 1.850 1.710 1.850 86,000 154,680 1.7986 1.800 1.800 1.850 1.710 1.850 86,000 1.7986 0.00%
2011-12-08 0 1.800 1.750 1.800 1.730 1.800 100,000 175,080 1.7508 1.800 1.750 1.800 1.730 1.800 100,000 1.7508 2.86%
2011-12-07 0 1.750 1.750 1.770 1.710 1.850 294,000 513,820 1.7477 1.750 1.750 1.770 1.710 1.850 294,000 1.7477 -3.85%
2011-12-06 0 1.820 1.820 1.840 1.800 1.840 126,000 228,000 1.8095 1.820 1.820 1.840 1.800 1.840 126,000 1.8095 -1.62%
2011-12-05 0 1.850 1.850 1.870 1.780 1.870 94,000 172,180 1.8317 1.850 1.850 1.870 1.780 1.870 94,000 1.8317 2.78%
2011-12-02 0 1.800 1.800 1.880 1.800 1.910 388,000 714,600 1.8418 1.800 1.800 1.880 1.800 1.910 388,000 1.8418 -5.26%
2011-12-01 0 1.900 1.900 1.910 1.700 1.910 486,000 891,320 1.8340 1.900 1.900 1.910 1.700 1.910 486,000 1.8340 6.74%
2011-11-30 0 1.780 1.760 1.780 1.630 1.780 294,000 488,700 1.6622 1.780 1.760 1.780 1.630 1.780 294,000 1.6622 0.56%
2011-11-29 0 1.770 1.700 1.770 1.750 1.820 236,000 413,960 1.7541 1.770 1.700 1.770 1.750 1.820 236,000 1.7541 -2.75%
2011-11-28 0 1.820 1.820 1.850 1.600 1.850 366,000 637,180 1.7409 1.820 1.820 1.850 1.600 1.850 366,000 1.7409 3.41%
2011-11-25 0 1.760 1.760 1.770 1.700 1.800 852,000 1,495,680 1.7555 1.760 1.760 1.770 1.700 1.800 852,000 1.7555 -4.35%
2011-11-24 0 1.840 1.820 1.840 1.660 1.900 1,652,000 2,921,700 1.7686 1.840 1.820 1.840 1.660 1.900 1,652,000 1.7686 2.79%
2011-11-23 0 1.790 1.760 1.800 1.410 1.800 6,500,000 10,158,900 1.5629 1.790 1.760 1.800 1.410 1.800 6,500,000 1.5629

Webb-site Database - Powered By Linux Group

Back to top