Labixiaoxin Snacks Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01262  2011-12-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 4.400 4.300 4.400 4.280 4.450 164,300 708,075 4.3096 4.400 4.300 4.400 4.280 4.450 164,300 4.3096 -1.35%
2026-02-02 0 4.460 3.910 4.460 4.010 4.600 90,000 376,420 4.1824 4.460 3.910 4.460 4.010 4.600 90,000 4.1824 -0.89%
2026-01-30 0 4.500 4.160 4.500 4.250 4.800 282,700 1,230,370 4.3522 4.500 4.160 4.500 4.250 4.800 282,700 4.3522 0.45%
2026-01-29 0 4.480 4.300 4.480 4.310 4.880 185,200 808,673 4.3665 4.480 4.300 4.480 4.310 4.880 185,200 4.3665 -0.44%
2026-01-28 0 4.500 4.250 4.500 4.260 4.680 768,100 3,410,413 4.4401 4.500 4.250 4.500 4.260 4.680 768,100 4.4401 2.27%
2026-01-27 0 4.400 4.300 4.400 3.990 4.530 944,000 4,087,427 4.3299 4.400 4.300 4.400 3.990 4.530 944,000 4.3299 10.28%
2026-01-26 0 3.990 3.680 3.990 3.400 3.990 360,500 1,298,033 3.6006 3.990 3.680 3.990 3.400 3.990 360,500 3.6006 12.39%
2026-01-23 0 3.550 3.450 3.550 3.360 3.550 142,000 493,010 3.4719 3.550 3.450 3.550 3.360 3.550 142,000 3.4719 4.72%
2026-01-22 0 3.390 3.230 3.390 3.250 3.490 86,200 283,398 3.2877 3.390 3.230 3.390 3.250 3.490 86,200 3.2877 0.30%
2026-01-21 0 3.380 3.120 3.380 3.120 3.440 419,500 1,361,125 3.2446 3.380 3.120 3.380 3.120 3.440 419,500 3.2446 8.33%
2026-01-20 0 3.120 3.080 3.120 3.060 3.390 196,600 638,206 3.2462 3.120 3.080 3.120 3.060 3.390 196,600 3.2462 1.96%
2026-01-19 0 3.060 2.950 3.170 2.750 3.200 215,800 628,068 2.9104 3.060 2.950 3.170 2.750 3.200 215,800 2.9104 8.90%
2026-01-16 0 2.810 2.680 2.810 2.700 2.830 95,000 261,120 2.7486 2.810 2.680 2.810 2.700 2.830 95,000 2.7486 0.72%
2026-01-15 0 2.790 2.650 2.800 2.610 2.820 101,600 273,518 2.6921 2.790 2.650 2.800 2.610 2.820 101,600 2.6921 4.10%
2026-01-14 0 2.680 2.680 2.790 2.610 2.800 250,500 683,035 2.7267 2.680 2.680 2.790 2.610 2.800 250,500 2.7267 -0.37%
2026-01-13 0 2.690 2.510 2.690 2.500 2.860 319,801 837,942 2.6202 2.690 2.510 2.690 2.500 2.860 319,801 2.6202 16.96%
2026-01-09 0 2.300 2.180 2.300 2.100 2.300 98,100 207,694 2.1172 2.300 2.180 2.300 2.100 2.300 98,100 2.1172 0.44%
2026-01-08 0 2.290 2.160 2.300 2.060 2.290 79,000 166,620 2.1091 2.290 2.160 2.300 2.060 2.290 79,000 2.1091 5.05%
2026-01-07 0 2.180 2.080 2.180 2.070 2.290 26,000 55,340 2.1285 2.180 2.080 2.180 2.070 2.290 26,000 2.1285 -1.36%
2026-01-06 0 2.210 2.050 2.300 2.050 2.230 196,490 407,103 2.0719 2.210 2.050 2.300 2.050 2.230 196,490 2.0719 7.80%
2026-01-05 0 2.050 1.860 2.050 2.050 2.050 24,000 46,560 1.9400 2.050 1.860 2.050 2.050 2.050 24,000 1.9400 2.50%
2025-12-31 0 2.000 1.710 2.000 2.000 2.000 18,100 36,180 1.9989 2.000 1.710 2.000 2.000 2.000 18,100 1.9989 5.26%
2025-12-30 0 1.900 1.800 2.000 1.800 1.900 52,043 95,774 1.8403 1.900 1.800 2.000 1.800 1.900 52,043 1.8403 -5.00%
2025-12-29 0 2.000 1.760 2.000 - - 0 0 - 2.000 1.760 2.000 - - 0 - 0.00%
2025-12-24 0 2.000 1.720 2.000 - - 500 850 1.7000 2.000 1.720 2.000 - - 500 1.7000 0.00%
2025-12-23 0 2.000 1.780 2.000 1.700 2.000 58,000 108,980 1.8790 2.000 1.780 2.000 1.700 2.000 58,000 1.8790 0.50%
2025-12-22 0 1.990 1.660 1.990 - - 0 0 - 1.990 1.660 1.990 - - 0 - 0.00%
2025-12-19 0 1.990 1.660 1.990 - - 0 0 - 1.990 1.660 1.990 - - 0 - 0.00%
2025-12-18 0 1.990 1.730 1.990 - - 0 0 - 1.990 1.730 1.990 - - 0 - 0.00%
2025-12-17 0 1.990 1.690 1.990 1.980 1.990 4,000 7,940 1.9850 1.990 1.690 1.990 1.980 1.990 4,000 1.9850 2.05%
2025-12-16 0 1.950 1.760 1.950 - - 0 0 - 1.950 1.760 1.950 - - 0 - -0.51%
2025-12-15 0 1.960 1.710 1.960 1.970 1.970 2,000 3,940 1.9700 1.960 1.710 1.960 1.970 1.970 2,000 1.9700 -1.01%
2025-12-12 0 1.980 1.650 1.980 1.750 1.980 6,000 10,960 1.8267 1.980 1.650 1.980 1.750 1.980 6,000 1.8267 16.47%
2025-12-11 0 1.700 1.700 1.770 1.570 1.620 5,500 8,680 1.5782 1.700 1.700 1.770 1.570 1.620 5,500 1.5782 -7.10%
2025-12-10 0 1.830 1.620 1.830 - - 0 0 - 1.830 1.620 1.830 - - 0 - -0.54%
2025-12-09 0 1.840 1.480 1.850 1.840 1.840 2,601 4,461 1.7151 1.840 1.480 1.850 1.840 1.840 2,601 1.7151 8.24%
2025-12-08 0 1.700 1.600 1.840 1.530 1.700 7,000 11,040 1.5771 1.700 1.600 1.840 1.530 1.700 7,000 1.5771 -2.86%
2025-12-05 0 1.750 1.580 1.750 - - 0 0 - 1.750 1.580 1.750 - - 0 - 0.00%
2025-12-04 0 1.750 1.750 1.780 1.730 1.780 10,000 17,620 1.7620 1.750 1.750 1.780 1.730 1.780 10,000 1.7620 -0.57%
2025-12-03 0 1.760 1.520 1.770 1.760 1.780 18,000 31,800 1.7667 1.760 1.520 1.770 1.760 1.780 18,000 1.7667 6.67%
2025-12-02 0 1.650 1.510 1.790 - - 0 0 - 1.650 1.510 1.790 - - 0 - 0.00%
2025-12-01 0 1.650 1.510 1.780 - - 0 0 - 1.650 1.510 1.780 - - 0 - 0.00%
2025-11-28 0 1.650 1.470 1.780 - - 0 0 - 1.650 1.470 1.780 - - 0 - 0.00%
2025-11-27 0 1.650 1.510 1.960 - - 0 0 - 1.650 1.510 1.960 - - 0 - 0.00%
2025-11-26 0 1.650 1.510 1.850 - - 0 0 - 1.650 1.510 1.850 - - 0 - 0.00%
2025-11-25 0 1.650 1.650 1.830 - - 0 0 - 1.650 1.650 1.830 - - 0 - 4.43%
2025-11-24 0 1.580 1.580 - - - 0 0 - 1.580 1.580 - - - 0 - 0.00%
2025-11-21 0 1.580 1.580 1.750 1.580 1.650 9,400 14,948 1.5902 1.580 1.580 1.750 1.580 1.650 9,400 1.5902 -9.71%
2025-11-20 0 1.750 1.570 1.750 - - 0 0 - 1.750 1.570 1.750 - - 0 - 0.00%
2025-11-19 0 1.750 1.560 - - - 0 0 - 1.750 1.560 - - - 0 - 0.00%
2025-11-18 0 1.750 1.600 1.990 1.740 1.750 4,000 6,980 1.7450 1.750 1.600 1.990 1.740 1.750 4,000 1.7450 0.00%
2025-11-17 0 1.750 1.750 1.800 1.620 1.800 16,000 28,440 1.7775 1.750 1.750 1.800 1.620 1.800 16,000 1.7775 -2.78%
2025-11-14 0 1.800 1.800 1.880 1.800 1.800 2,800 5,016 1.7914 1.800 1.800 1.880 1.800 1.800 2,800 1.7914 0.00%
2025-11-13 0 1.800 1.800 1.920 1.800 1.810 18,000 32,460 1.8033 1.800 1.800 1.920 1.800 1.810 18,000 1.8033 0.00%
2025-11-12 0 1.800 1.800 1.920 1.800 1.800 10,000 18,000 1.8000 1.800 1.800 1.920 1.800 1.800 10,000 1.8000 -0.55%
2025-11-11 0 1.810 1.810 1.980 1.800 1.810 330,300 597,529 1.8090 1.810 1.810 1.980 1.800 1.810 330,300 1.8090 -2.16%
2025-11-10 0 1.850 1.800 1.980 - - 0 0 - 1.850 1.800 1.980 - - 0 - 0.00%
2025-11-07 0 1.850 1.850 1.980 1.800 1.800 14,200 25,554 1.7996 1.850 1.850 1.980 1.800 1.800 14,200 1.7996 0.00%
2025-11-06 0 1.850 1.800 1.980 - - 300 534 1.7800 1.850 1.800 1.980 - - 300 1.7800 0.00%
2025-11-05 0 1.850 1.800 1.850 1.840 1.850 70,000 129,200 1.8457 1.850 1.800 1.850 1.840 1.850 70,000 1.8457 0.00%
2025-11-04 0 1.850 1.850 1.960 1.850 1.850 8,000 14,800 1.8500 1.850 1.850 1.960 1.850 1.850 8,000 1.8500 0.00%
2025-11-03 0 1.850 1.800 1.850 1.800 1.850 27,000 49,760 1.8430 1.850 1.800 1.850 1.800 1.850 27,000 1.8430 0.00%
2025-10-31 0 1.850 1.850 1.920 - - 0 0 - 1.850 1.850 1.920 - - 0 - 0.00%
2025-10-30 0 1.850 1.850 1.920 1.800 1.810 10,200 18,414 1.8053 1.850 1.850 1.920 1.800 1.810 10,200 1.8053 -0.54%
2025-10-28 0 1.860 1.850 1.860 1.850 1.860 16,500 30,645 1.8573 1.860 1.850 1.860 1.850 1.860 16,500 1.8573 0.54%
2025-10-27 0 1.850 1.850 1.990 1.850 1.850 16,000 29,600 1.8500 1.850 1.850 1.990 1.850 1.850 16,000 1.8500 -2.12%
2025-10-24 0 1.890 1.850 1.980 - - 0 0 - 1.890 1.850 1.980 - - 0 - 0.00%
2025-10-23 0 1.890 1.850 1.910 - - 0 0 - 1.890 1.850 1.910 - - 0 - 0.00%
2025-10-22 0 1.890 1.850 1.950 1.860 1.900 9,200 16,650 1.8098 1.890 1.850 1.950 1.860 1.900 9,200 1.8098 -0.53%
2025-10-21 0 1.900 1.900 1.940 1.850 1.860 26,300 48,859 1.8578 1.900 1.900 1.940 1.850 1.860 26,300 1.8578 2.70%
2025-10-20 0 1.850 1.850 1.990 - - 0 0 - 1.850 1.850 1.990 - - 0 - 2.78%
2025-10-17 0 1.800 1.800 1.990 1.800 1.810 16,000 28,840 1.8025 1.800 1.800 1.990 1.800 1.810 16,000 1.8025 -2.70%
2025-10-16 0 1.850 1.800 1.990 - - 0 0 - 1.850 1.800 1.990 - - 0 - 0.00%
2025-10-15 0 1.850 1.820 1.990 - - 0 0 - 1.850 1.820 1.990 - - 0 - 0.00%
2025-10-14 0 1.850 1.800 1.990 - - 0 0 - 1.850 1.800 1.990 - - 0 - 0.00%
2025-10-13 0 1.850 1.800 1.850 - - 0 0 - 1.850 1.800 1.850 - - 0 - -0.54%
2025-10-10 0 1.860 1.850 1.990 1.810 1.860 19,100 35,238 1.8449 1.860 1.850 1.990 1.810 1.860 19,100 1.8449 -1.06%
2025-10-09 0 1.880 1.840 1.980 1.830 1.880 18,000 33,360 1.8533 1.880 1.840 1.980 1.830 1.880 18,000 1.8533 0.00%
2025-10-08 0 1.880 1.830 1.880 1.810 1.900 75,100 139,122 1.8525 1.880 1.830 1.880 1.810 1.900 75,100 1.8525 -1.05%
2025-10-06 0 1.900 1.800 1.900 - - 0 0 - 1.900 1.800 1.900 - - 0 - 0.00%
2025-10-03 0 1.900 1.800 - - - 200 354 1.7700 1.900 1.800 - - - 200 1.7700 0.00%
2025-10-02 0 1.900 1.810 - 1.800 1.900 76,000 143,600 1.8895 1.900 1.810 - 1.800 1.900 76,000 1.8895 2.70%
2025-09-30 0 1.850 1.850 2.130 1.810 1.850 19,000 34,868 1.8352 1.850 1.850 2.130 1.810 1.850 19,000 1.8352 0.00%
2025-09-29 0 1.850 1.850 1.980 1.810 1.810 2,000 3,620 1.8100 1.850 1.850 1.980 1.810 1.810 2,000 1.8100 -4.15%
2025-09-26 0 1.930 1.800 1.930 - - 1,500 2,655 1.7700 1.930 1.800 1.930 - - 1,500 1.7700 -2.53%
2025-09-25 0 1.980 1.800 2.200 - - 0 0 - 1.980 1.800 2.200 - - 0 - 0.00%
2025-09-24 0 1.980 1.800 1.980 - - 0 0 - 1.980 1.800 1.980 - - 0 - 0.00%
2025-09-23 0 1.980 1.800 1.980 - - 0 0 - 1.980 1.800 1.980 - - 0 - 0.00%
2025-09-22 0 1.980 1.820 1.980 - - 0 0 - 1.980 1.820 1.980 - - 0 - 0.00%
2025-09-19 0 1.980 1.800 1.980 - - 0 0 - 1.980 1.800 1.980 - - 0 - 0.00%
2025-09-18 0 1.980 1.810 1.980 - - 0 0 - 1.980 1.810 1.980 - - 0 - 0.00%
2025-09-17 0 1.980 1.920 1.980 1.900 1.980 58,000 114,520 1.9745 1.980 1.920 1.980 1.900 1.980 58,000 1.9745 1.02%
2025-09-16 0 1.960 1.820 1.960 - - 0 0 - 1.960 1.820 1.960 - - 0 - 0.00%
2025-09-15 0 1.960 1.810 1.980 - - 0 0 - 1.960 1.810 1.980 - - 0 - 0.00%
2025-09-12 0 1.960 1.930 1.980 1.950 1.960 42,000 82,220 1.9576 1.960 1.930 1.980 1.950 1.960 42,000 1.9576 5.95%
2025-09-11 0 1.850 1.850 1.970 1.800 1.920 16,000 29,090 1.8181 1.850 1.850 1.970 1.800 1.920 16,000 1.8181 -6.57%
2025-09-10 0 1.980 1.830 1.980 - - 0 0 - 1.980 1.830 1.980 - - 0 - 0.00%
2025-09-09 0 1.980 1.980 2.100 - - 0 0 - 1.980 1.980 2.100 - - 0 - 3.66%
2025-09-08 0 1.910 1.910 2.110 1.910 1.910 2,000 3,820 1.9100 1.910 1.910 2.110 1.910 1.910 2,000 1.9100 -4.02%
2025-09-05 0 1.990 1.990 2.190 - - 0 0 - 1.990 1.990 2.190 - - 0 - 0.51%
2025-09-04 0 1.980 1.830 2.190 - - 0 0 - 1.980 1.830 2.190 - - 0 - 0.00%
2025-09-03 0 1.980 1.860 2.180 - - 0 0 - 1.980 1.860 2.180 - - 0 - 0.00%
2025-09-02 0 1.980 1.810 2.190 - - 0 0 - 1.980 1.810 2.190 - - 0 - 0.00%
2025-09-01 0 1.980 1.820 2.190 - - 0 0 - 1.980 1.820 2.190 - - 0 - 0.00%
2025-08-29 0 1.980 1.820 2.190 - - 0 0 - 1.980 1.820 2.190 - - 0 - 0.00%
2025-08-28 0 1.980 1.820 2.180 - - 0 0 - 1.980 1.820 2.180 - - 0 - 0.00%
2025-08-27 0 1.980 1.980 2.180 1.890 1.890 2,000 3,780 1.8900 1.980 1.980 2.180 1.890 1.890 2,000 1.8900 1.02%
2025-08-26 0 1.960 1.860 2.180 - - 0 0 - 1.960 1.860 2.180 - - 0 - 0.00%
2025-08-25 0 1.960 1.880 2.380 1.960 2.000 17,000 33,450 1.9676 1.960 1.880 2.380 1.960 2.000 17,000 1.9676 -6.67%
2025-08-22 0 2.100 1.920 2.380 - - 0 0 - 2.100 1.920 2.380 - - 0 - 0.00%
2025-08-21 0 2.100 2.100 2.280 - - 0 0 - 2.100 2.100 2.280 - - 0 - 6.06%
2025-08-20 0 1.980 1.980 - - - 0 0 - 1.980 1.980 - - - 0 - 1.54%
2025-08-19 0 1.950 1.950 - - - 8,000 15,840 1.9800 1.950 1.950 - - - 8,000 1.9800 2.09%
2025-08-18 0 1.910 1.910 - 1.910 1.910 2,700 5,136 1.9022 1.910 1.910 - 1.910 1.910 2,700 1.9022 -4.02%
2025-08-15 0 1.990 1.960 2.250 1.970 1.990 28,000 55,400 1.9786 1.990 1.960 2.250 1.970 1.990 28,000 1.9786 -5.24%
2025-08-14 0 2.100 2.010 2.100 2.020 2.100 4,000 8,240 2.0600 2.100 2.010 2.100 2.020 2.100 4,000 2.0600 -6.67%
2025-08-13 0 2.250 - 2.250 - - 1,300 2,665 2.0500 2.250 - 2.250 - - 1,300 2.0500 0.00%
2025-08-12 0 2.250 2.200 2.250 2.150 2.250 48,000 105,600 2.2000 2.250 2.200 2.250 2.150 2.250 48,000 2.2000 16.58%
2025-08-11 0 1.930 1.930 2.190 1.820 1.820 2,000 3,640 1.8200 1.930 1.930 2.190 1.820 1.820 2,000 1.8200 -1.03%
2025-08-08 0 1.950 1.950 2.190 - - 0 0 - 1.950 1.950 2.190 - - 0 - 1.56%
2025-08-07 0 1.920 1.920 - - - 0 0 - 1.920 1.920 - - - 0 - 2.67%
2025-08-06 0 1.870 1.870 1.890 1.800 1.890 30,000 54,820 1.8273 1.870 1.870 1.890 1.800 1.890 30,000 1.8273 -1.58%
2025-08-05 0 1.900 1.810 1.900 1.910 1.910 6,000 11,460 1.9100 1.900 1.810 1.900 1.910 1.910 6,000 1.9100 -1.55%
2025-08-04 0 1.930 1.920 1.930 - - 0 0 - 1.930 1.920 1.930 - - 0 - -1.03%
2025-08-01 0 1.950 1.910 2.190 - - 0 0 - 1.950 1.910 2.190 - - 0 - 0.00%
2025-07-31 0 1.950 1.950 2.100 - - 0 0 - 1.950 1.950 2.100 - - 0 - 1.56%
2025-07-30 0 1.920 1.920 2.190 1.920 1.970 7,400 14,206 1.9197 1.920 1.920 2.190 1.920 1.970 7,400 1.9197 -1.54%
2025-07-29 0 1.950 1.950 2.190 1.930 1.930 2,000 3,860 1.9300 1.950 1.950 2.190 1.930 1.930 2,000 1.9300 -2.50%
2025-07-28 0 2.000 1.920 2.200 2.000 2.000 3,500 6,820 1.9486 2.000 1.920 2.200 2.000 2.000 3,500 1.9486 -0.50%
2025-07-25 0 2.010 1.910 2.190 - - 0 0 - 2.010 1.910 2.190 - - 0 - 0.00%
2025-07-24 0 2.010 2.000 2.190 2.000 2.010 4,600 9,202 2.0004 2.010 2.000 2.190 2.000 2.010 4,600 2.0004 0.50%
2025-07-23 0 2.000 1.910 2.000 - - 0 0 - 2.000 1.910 2.000 - - 0 - 0.00%
2025-07-22 0 2.000 2.000 2.050 2.000 2.000 14,000 28,000 2.0000 2.000 2.000 2.050 2.000 2.000 14,000 2.0000 -2.91%
2025-07-21 0 2.060 2.060 2.190 2.040 2.040 14,000 28,560 2.0400 2.060 2.060 2.190 2.040 2.040 14,000 2.0400 -2.83%
2025-07-18 0 2.120 1.900 2.120 - - 0 0 - 2.120 1.900 2.120 - - 0 - -0.47%
2025-07-17 0 2.130 1.920 2.130 2.190 2.190 2,000 4,380 2.1900 2.130 1.920 2.130 2.190 2.190 2,000 2.1900 9.23%
2025-07-16 0 1.950 1.950 - - - 0 0 - 1.950 1.950 - - - 0 - 1.56%
2025-07-15 0 1.920 1.900 - - - 0 0 - 1.920 1.900 - - - 0 - 0.00%
2025-07-14 0 1.920 1.920 2.050 - - 0 0 - 1.920 1.920 2.050 - - 0 - 0.52%
2025-07-11 0 1.910 1.900 2.050 1.910 1.910 2,000 3,820 1.9100 1.910 1.900 2.050 1.910 1.910 2,000 1.9100 0.00%
2025-07-10 0 1.910 1.910 2.050 1.910 1.910 4,000 7,640 1.9100 1.910 1.910 2.050 1.910 1.910 4,000 1.9100 -8.17%
2025-07-09 0 2.080 1.960 2.080 - - 0 0 - 2.080 1.960 2.080 - - 0 - -3.26%
2025-07-08 0 2.150 1.910 2.150 - - 0 0 - 2.150 1.910 2.150 - - 0 - 0.00%
2025-07-07 0 2.150 1.960 2.150 - - 0 0 - 2.150 1.960 2.150 - - 0 - -1.38%
2025-07-04 0 2.180 1.960 2.180 - - 0 0 - 2.180 1.960 2.180 - - 0 - 0.00%
2025-07-03 0 2.180 1.950 2.160 1.950 2.180 42,900 91,874 2.1416 2.180 1.950 2.160 1.950 2.180 42,900 2.1416 11.79%
2025-07-02 0 1.950 1.950 2.230 1.860 2.300 52,000 108,780 2.0919 1.950 1.950 2.230 1.860 2.300 52,000 2.0919 -15.22%
2025-06-30 0 2.300 2.300 2.310 2.300 2.310 109,300 252,591 2.3110 2.300 2.300 2.310 2.300 2.310 109,300 2.3110 -8.00%
2025-06-27 0 2.500 2.300 2.550 2.500 2.500 20,000 50,000 2.5000 2.500 2.300 2.550 2.500 2.500 20,000 2.5000 0.00%
2025-06-26 0 2.500 2.400 2.510 2.500 2.510 22,000 55,020 2.5009 2.500 2.400 2.510 2.500 2.510 22,000 2.5009 1.21%
2025-06-25 0 2.470 2.300 2.650 2.400 2.470 28,000 68,520 2.4471 2.470 2.300 2.650 2.400 2.470 28,000 2.4471 -8.52%
2025-06-24 0 2.700 2.490 2.700 2.480 2.780 49,400 130,571 2.6431 2.700 2.490 2.700 2.480 2.780 49,400 2.6431 8.43%
2025-06-23 0 2.490 2.480 2.530 2.480 2.630 43,000 107,540 2.5009 2.490 2.480 2.530 2.480 2.630 43,000 2.5009 -9.45%
2025-06-20 0 2.750 2.510 2.760 2.450 2.780 126,900 338,105 2.6643 2.750 2.510 2.760 2.450 2.780 126,900 2.6643 -0.72%
2025-06-19 0 2.770 2.370 2.780 2.490 2.770 188,000 496,520 2.6411 2.770 2.370 2.780 2.490 2.770 188,000 2.6411 -0.36%
2025-06-18 0 2.780 2.590 2.790 2.770 2.870 101,400 285,762 2.8182 2.780 2.590 2.790 2.770 2.870 101,400 2.8182 2.96%
2025-06-17 0 2.700 2.550 2.700 2.530 2.820 245,100 661,809 2.7002 2.700 2.550 2.700 2.530 2.820 245,100 2.7002 6.72%
2025-06-16 0 2.530 2.460 2.600 2.410 2.600 114,600 287,572 2.5094 2.530 2.460 2.600 2.410 2.600 114,600 2.5094 0.40%
2025-06-13 0 2.520 2.310 2.530 2.290 2.530 191,900 449,207 2.3408 2.520 2.310 2.530 2.290 2.530 191,900 2.3408 15.07%
2025-06-12 0 2.190 2.120 2.190 2.090 2.190 63,500 134,244 2.1141 2.190 2.120 2.190 2.090 2.190 63,500 2.1141 6.31%
2025-06-11 0 2.060 2.060 2.180 2.050 2.190 210,400 442,234 2.1019 2.060 2.060 2.180 2.050 2.190 210,400 2.1019 3.00%
2025-06-10 0 2.000 1.720 2.010 1.800 2.020 482,000 923,700 1.9164 2.000 1.720 2.010 1.800 2.020 482,000 1.9164 8.11%
2025-06-09 0 1.850 1.780 1.880 1.840 1.940 100,000 191,560 1.9156 1.850 1.780 1.880 1.840 1.940 100,000 1.9156 4.52%
2025-06-06 0 1.770 1.770 1.800 1.770 1.810 20,000 35,480 1.7740 1.770 1.770 1.800 1.770 1.810 20,000 1.7740 -2.21%
2025-06-05 0 1.810 1.810 1.870 1.770 1.900 137,000 256,009 1.8687 1.810 1.810 1.870 1.770 1.900 137,000 1.8687 5.23%
2025-06-04 0 1.720 1.660 1.800 1.650 1.720 72,000 120,640 1.6756 1.720 1.660 1.800 1.650 1.720 72,000 1.6756 1.18%
2025-06-03 0 1.700 1.680 1.780 1.660 1.700 98,000 163,700 1.6704 1.700 1.680 1.780 1.660 1.700 98,000 1.6704 3.03%
2025-06-02 0 1.650 1.650 1.780 1.600 1.900 438,200 767,272 1.7510 1.650 1.650 1.780 1.600 1.900 438,200 1.7510 0.00%
2025-05-30 0 1.650 1.650 1.850 1.530 1.650 27,200 42,716 1.5704 1.650 1.650 1.850 1.530 1.650 27,200 1.5704 11.49%
2025-05-29 0 1.480 1.450 1.530 - - 0 0 - 1.480 1.450 1.530 - - 0 - 0.00%
2025-05-28 0 1.480 1.400 1.520 - - 0 0 - 1.480 1.400 1.520 - - 0 - 0.00%
2025-05-27 0 1.480 1.400 1.480 - - 0 0 - 1.480 1.400 1.480 - - 0 - 0.00%
2025-05-26 0 1.480 1.400 1.510 1.480 1.550 66,000 101,340 1.5355 1.480 1.400 1.510 1.480 1.550 66,000 1.5355 2.07%
2025-05-23 0 1.450 1.410 1.450 1.420 1.500 41,000 59,650 1.4549 1.450 1.410 1.450 1.420 1.500 41,000 1.4549 3.57%
2025-05-22 0 1.400 1.370 1.430 1.340 1.400 100,000 138,060 1.3806 1.400 1.370 1.430 1.340 1.400 100,000 1.3806 4.48%
2025-05-21 0 1.340 1.310 1.400 - - 1,000 1,290 1.2900 1.340 1.310 1.400 - - 1,000 1.2900 0.00%
2025-05-20 0 1.340 1.310 1.400 - - 0 0 - 1.340 1.310 1.400 - - 0 - 0.00%
2025-05-19 0 1.340 1.310 1.400 1.340 1.340 2,400 3,204 1.3350 1.340 1.310 1.400 1.340 1.340 2,400 1.3350 -4.29%
2025-05-16 0 1.400 1.340 1.400 - - 0 0 - 1.400 1.340 1.400 - - 0 - 0.00%
2025-05-15 0 1.400 1.340 1.400 - - 0 0 - 1.400 1.340 1.400 - - 0 - 0.00%
2025-05-14 0 1.400 1.340 1.400 1.440 1.440 54,000 77,760 1.4400 1.400 1.340 1.400 1.440 1.440 54,000 1.4400 3.70%
2025-05-13 0 1.350 1.280 1.380 1.300 1.380 34,000 45,480 1.3376 1.350 1.280 1.380 1.300 1.380 34,000 1.3376 -10.00%
2025-05-12 0 1.500 1.310 1.500 1.450 1.600 237,000 374,120 1.5786 1.500 1.310 1.500 1.450 1.600 237,000 1.5786 3.45%
2025-05-09 0 1.450 1.330 1.450 1.400 1.450 100,000 144,070 1.4407 1.450 1.330 1.450 1.400 1.450 100,000 1.4407 7.41%
2025-05-08 0 1.350 1.300 1.400 1.350 1.350 58,000 78,300 1.3500 1.350 1.300 1.400 1.350 1.350 58,000 1.3500 3.85%
2025-05-07 0 1.300 1.250 1.500 1.300 1.590 221,500 323,725 1.4615 1.300 1.250 1.500 1.300 1.590 221,500 1.4615 -2.99%
2025-05-06 0 1.340 1.290 1.340 1.280 1.340 778,000 1,019,700 1.3107 1.340 1.290 1.340 1.280 1.340 778,000 1.3107 -1.47%
2025-05-02 0 1.360 1.250 1.360 1.300 1.360 62,000 81,700 1.3177 1.360 1.250 1.360 1.300 1.360 62,000 1.3177 0.00%
2025-04-30 0 1.360 1.300 1.360 1.480 1.480 20,000 29,600 1.4800 1.360 1.300 1.360 1.480 1.480 20,000 1.4800 3.82%
2025-04-29 0 1.310 1.270 1.340 1.270 1.430 62,000 85,060 1.3719 1.310 1.270 1.340 1.270 1.430 62,000 1.3719 4.80%
2025-04-28 0 1.250 1.160 1.250 1.190 1.250 34,000 41,860 1.2312 1.250 1.160 1.250 1.190 1.250 34,000 1.2312 -0.79%
2025-04-25 0 1.260 1.240 1.290 1.260 1.290 22,000 28,160 1.2800 1.260 1.240 1.290 1.260 1.290 22,000 1.2800 -2.33%
2025-04-24 0 1.290 1.280 1.340 - - 0 0 - 1.290 1.280 1.340 - - 0 - 0.00%
2025-04-23 0 1.290 1.280 1.310 - - 0 0 - 1.290 1.280 1.310 - - 0 - 0.00%
2025-04-22 0 1.290 1.280 1.300 1.270 1.320 12,000 15,420 1.2850 1.290 1.280 1.300 1.270 1.320 12,000 1.2850 -0.77%
2025-04-17 0 1.300 1.230 1.320 - - 0 0 - 1.300 1.230 1.320 - - 0 - 0.00%
2025-04-16 0 1.300 1.280 1.310 - - 0 0 - 1.300 1.280 1.310 - - 0 - -0.76%
2025-04-15 0 1.310 1.260 1.320 - - 0 0 - 1.310 1.260 1.320 - - 0 - 0.00%
2025-04-14 0 1.310 1.280 1.310 1.250 1.360 30,000 39,400 1.3133 1.310 1.280 1.310 1.250 1.360 30,000 1.3133 0.00%
2025-04-11 0 1.310 1.280 1.310 1.310 1.320 4,000 5,260 1.3150 1.310 1.280 1.310 1.310 1.320 4,000 1.3150 -2.24%
2025-04-10 0 1.340 1.300 1.340 1.300 1.350 22,000 29,260 1.3300 1.340 1.300 1.340 1.300 1.350 22,000 1.3300 -6.94%
2025-04-09 0 1.440 1.290 1.450 1.300 1.440 14,000 19,620 1.4014 1.440 1.290 1.450 1.300 1.440 14,000 1.4014 2.86%
2025-04-08 0 1.400 1.370 1.400 - - 0 0 - 1.400 1.370 1.400 - - 0 - -2.78%
2025-04-07 0 1.440 1.350 1.440 - - 0 0 - 1.440 1.350 1.440 - - 0 - -1.37%
2025-04-03 0 1.460 1.310 1.470 1.320 1.460 24,000 34,480 1.4367 1.460 1.310 1.470 1.320 1.460 24,000 1.4367 -0.68%
2025-04-02 0 1.470 1.410 1.500 - - 0 0 - 1.470 1.410 1.500 - - 0 - 0.00%
2025-04-01 0 1.470 1.390 1.470 - - 0 0 - 1.470 1.390 1.470 - - 0 - 0.00%
2025-03-31 0 1.470 1.350 1.470 1.400 1.470 66,000 96,640 1.4642 1.470 1.350 1.470 1.400 1.470 66,000 1.4642 4.26%
2025-03-28 0 1.410 1.320 1.410 1.280 1.410 82,000 110,300 1.3451 1.410 1.320 1.410 1.280 1.410 82,000 1.3451 -0.70%
2025-03-27 0 1.420 1.370 1.450 1.420 1.430 7,500 10,710 1.4280 1.420 1.370 1.450 1.420 1.430 7,500 1.4280 -7.79%
2025-03-26 0 1.540 1.320 1.530 1.560 1.560 20,000 31,200 1.5600 1.540 1.320 1.530 1.560 1.560 20,000 1.5600 6.94%
2025-03-25 0 1.440 1.340 1.440 - - 0 0 - 1.440 1.340 1.440 - - 0 - 0.00%
2025-03-24 0 1.440 1.370 1.440 1.450 1.450 22,100 32,037 1.4496 1.440 1.370 1.440 1.450 1.450 22,100 1.4496 -1.37%
2025-03-21 0 1.460 1.350 1.460 1.400 1.460 26,200 36,752 1.4027 1.460 1.350 1.460 1.400 1.460 26,200 1.4027 -1.35%
2025-03-20 0 1.480 1.330 1.480 - - 0 0 - 1.480 1.330 1.480 - - 0 - 0.00%
2025-03-19 0 1.480 1.400 1.450 - - 0 0 - 1.480 1.400 1.450 - - 0 - 0.00%
2025-03-18 0 1.480 1.310 1.480 1.450 1.490 66,000 98,180 1.4876 1.480 1.310 1.480 1.450 1.490 66,000 1.4876 4.96%
2025-03-17 0 1.410 1.340 1.400 1.350 1.410 68,400 92,604 1.3539 1.410 1.340 1.400 1.350 1.410 68,400 1.3539 -0.70%
2025-03-14 0 1.420 1.360 1.420 - - 0 0 - 1.420 1.360 1.420 - - 0 - -0.70%
2025-03-13 0 1.430 1.400 1.430 1.370 1.430 4,000 5,600 1.4000 1.430 1.400 1.430 1.370 1.430 4,000 1.4000 -0.69%
2025-03-12 0 1.440 1.380 1.450 - - 0 0 - 1.440 1.380 1.450 - - 0 - -0.69%
2025-03-11 0 1.450 1.400 1.460 - - 0 0 - 1.450 1.400 1.460 - - 0 - 0.00%
2025-03-10 0 1.450 1.400 1.450 1.410 1.450 25,000 36,010 1.4404 1.450 1.400 1.450 1.410 1.450 25,000 1.4404 -3.33%
2025-03-07 0 1.500 1.330 1.500 - - 0 0 - 1.500 1.330 1.500 - - 0 - 0.00%
2025-03-06 0 1.500 1.400 1.500 - - 0 0 - 1.500 1.400 1.500 - - 0 - 0.00%
2025-03-05 0 1.500 1.400 1.500 1.470 1.510 38,000 57,220 1.5058 1.500 1.400 1.500 1.470 1.510 38,000 1.5058 2.04%
2025-03-04 0 1.470 1.400 1.470 1.330 1.490 46,000 64,120 1.3939 1.470 1.400 1.470 1.330 1.490 46,000 1.3939 -2.65%
2025-03-03 0 1.510 1.330 1.510 1.530 1.530 20,000 30,600 1.5300 1.510 1.330 1.510 1.530 1.530 20,000 1.5300 4.86%
2025-02-28 0 1.440 1.360 1.460 - - 1,000 1,390 1.3900 1.440 1.360 1.460 - - 1,000 1.3900 0.00%
2025-02-27 0 1.440 1.340 1.440 1.440 1.440 26,000 37,440 1.4400 1.440 1.340 1.440 1.440 1.440 26,000 1.4400 -0.69%
2025-02-26 0 1.450 1.310 1.450 1.300 1.450 49,500 66,410 1.3416 1.450 1.310 1.450 1.300 1.450 49,500 1.3416 3.57%
2025-02-25 0 1.400 1.350 1.450 1.340 1.400 30,000 41,580 1.3860 1.400 1.350 1.450 1.340 1.400 30,000 1.3860 -3.45%
2025-02-24 0 1.450 1.310 1.450 - - 0 0 - 1.450 1.310 1.450 - - 0 - 0.00%
2025-02-21 0 1.450 1.330 1.490 - - 0 0 - 1.450 1.330 1.490 - - 0 - 0.00%
2025-02-20 0 1.450 1.320 1.470 1.420 1.470 30,000 43,960 1.4653 1.450 1.320 1.470 1.420 1.470 30,000 1.4653 2.11%
2025-02-19 0 1.420 1.310 1.400 1.250 1.420 86,000 113,740 1.3226 1.420 1.310 1.400 1.250 1.420 86,000 1.3226 -2.74%
2025-02-18 0 1.460 1.400 1.470 1.360 1.460 112,000 158,920 1.4189 1.460 1.400 1.470 1.360 1.460 112,000 1.4189 -2.67%
2025-02-17 0 1.500 1.400 1.500 - - 0 0 - 1.500 1.400 1.500 - - 0 - 0.00%
2025-02-14 0 1.500 1.380 1.500 - - 0 0 - 1.500 1.380 1.500 - - 0 - 0.00%
2025-02-13 0 1.500 1.430 1.490 1.440 1.500 40,000 58,800 1.4700 1.500 1.430 1.490 1.440 1.500 40,000 1.4700 -1.96%
2025-02-12 0 1.530 1.450 1.530 1.410 1.560 68,500 103,580 1.5121 1.530 1.450 1.530 1.410 1.560 68,500 1.5121 0.00%
2025-02-11 0 1.530 1.420 1.530 - - 0 0 - 1.530 1.420 1.530 - - 0 - 0.00%
2025-02-10 0 1.530 1.400 1.530 - - 0 0 - 1.530 1.400 1.530 - - 0 - 0.00%
2025-02-07 0 1.530 1.450 1.500 1.450 1.530 22,900 34,778 1.5187 1.530 1.450 1.500 1.450 1.530 22,900 1.5187 -3.77%
2025-02-06 0 1.590 1.450 1.590 - - 0 0 - 1.590 1.450 1.590 - - 0 - 0.00%
2025-02-05 0 1.590 1.450 1.590 - - 0 0 - 1.590 1.450 1.590 - - 0 - 0.00%
2025-02-04 0 1.590 1.450 1.590 - - 0 0 - 1.590 1.450 1.590 - - 0 - 0.00%
2025-02-03 0 1.590 1.450 1.700 - - 0 0 - 1.590 1.450 1.700 - - 0 - 0.00%
2025-01-28 0 1.590 1.450 1.570 - - 0 0 - 1.590 1.450 1.570 - - 0 - 0.00%
2025-01-27 0 1.590 1.450 1.590 - - 0 0 - 1.590 1.450 1.590 - - 0 - 0.00%
2025-01-24 0 1.590 1.450 1.590 - - 0 0 - 1.590 1.450 1.590 - - 0 - 0.00%
2025-01-23 0 1.590 1.450 1.600 - - 0 0 - 1.590 1.450 1.600 - - 0 - 0.00%
2025-01-22 0 1.590 1.450 1.590 - - 0 0 - 1.590 1.450 1.590 - - 0 - 0.00%
2025-01-21 0 1.590 1.450 1.600 - - 0 0 - 1.590 1.450 1.600 - - 0 - -0.62%
2025-01-20 0 1.600 1.450 1.610 1.270 1.630 190,000 265,180 1.3957 1.600 1.450 1.610 1.270 1.630 190,000 1.3957 1.91%
2025-01-17 0 1.570 1.410 1.570 - - 0 0 - 1.570 1.410 1.570 - - 0 - -1.87%
2025-01-16 0 1.600 1.410 1.660 - - 0 0 - 1.600 1.410 1.660 - - 0 - 0.00%
2025-01-15 0 1.600 - 1.660 1.600 1.610 4,000 6,420 1.6050 1.600 - 1.660 1.600 1.610 4,000 1.6050 -6.98%
2025-01-14 0 1.720 1.600 1.720 1.720 1.720 30,000 51,600 1.7200 1.720 1.600 1.720 1.720 1.720 30,000 1.7200 1.78%
2025-01-13 0 1.690 - 1.770 1.580 1.690 99,000 163,330 1.6498 1.690 - 1.770 1.580 1.690 99,000 1.6498 6.29%
2025-01-10 0 1.590 1.440 1.590 - - 0 0 - 1.590 1.440 1.590 - - 0 - -0.62%
2025-01-09 0 1.600 1.470 1.600 1.590 1.640 36,000 57,920 1.6089 1.600 1.470 1.600 1.590 1.640 36,000 1.6089 -9.09%
2025-01-08 0 1.760 1.610 1.760 - - 0 0 - 1.760 1.610 1.760 - - 0 - 0.00%
2025-01-07 0 1.760 1.610 1.770 - - 0 0 - 1.760 1.610 1.770 - - 0 - -0.56%
2025-01-06 0 1.770 1.610 1.780 - - 0 0 - 1.770 1.610 1.780 - - 0 - 0.00%
2025-01-03 0 1.770 1.610 1.790 - - 0 0 - 1.770 1.610 1.790 - - 0 - 0.00%
2025-01-02 0 1.770 1.610 1.770 1.720 1.770 26,000 45,540 1.7515 1.770 1.610 1.770 1.720 1.770 26,000 1.7515 3.51%
2024-12-31 0 1.710 1.610 1.710 1.650 1.710 16,000 26,520 1.6575 1.710 1.610 1.710 1.650 1.710 16,000 1.6575 0.59%
2024-12-30 0 1.700 1.630 1.700 - - 0 0 - 1.700 1.630 1.700 - - 0 - 0.00%
2024-12-27 0 1.700 1.630 1.700 1.700 1.700 31,000 52,600 1.6968 1.700 1.630 1.700 1.700 1.700 31,000 1.6968 0.00%
2024-12-24 0 1.700 1.610 1.700 1.610 1.700 34,000 56,260 1.6547 1.700 1.610 1.700 1.610 1.700 34,000 1.6547 0.59%
2024-12-23 0 1.690 1.610 1.690 - - 1,200 1,908 1.5900 1.690 1.610 1.690 - - 1,200 1.5900 -1.74%
2024-12-20 0 1.720 1.610 1.720 1.670 1.720 22,000 37,740 1.7155 1.720 1.610 1.720 1.670 1.720 22,000 1.7155 2.99%
2024-12-19 0 1.670 1.580 1.650 - - 400 614 1.5350 1.670 1.580 1.650 - - 400 1.5350 0.00%
2024-12-18 0 1.670 1.600 1.690 1.650 1.670 4,000 6,640 1.6600 1.670 1.600 1.690 1.650 1.670 4,000 1.6600 -1.76%
2024-12-17 0 1.700 1.650 1.690 - - 0 0 - 1.700 1.650 1.690 - - 0 - 0.00%
2024-12-16 0 1.700 1.650 1.680 - - 0 0 - 1.700 1.650 1.680 - - 0 - 0.00%
2024-12-13 0 1.700 1.650 1.680 - - 0 0 - 1.700 1.650 1.680 - - 0 - 0.00%
2024-12-12 0 1.700 1.650 1.690 1.730 1.730 24,000 41,520 1.7300 1.700 1.650 1.690 1.730 1.730 24,000 1.7300 1.19%
2024-12-11 0 1.680 1.650 1.680 1.670 1.720 60,000 100,760 1.6793 1.680 1.650 1.680 1.670 1.720 60,000 1.6793 -7.69%
2024-12-10 0 1.820 1.690 1.820 1.780 1.820 26,000 46,920 1.8046 1.820 1.690 1.820 1.780 1.820 26,000 1.8046 2.25%
2024-12-09 0 1.780 1.730 1.770 1.710 1.760 18,000 31,140 1.7300 1.780 1.730 1.770 1.710 1.760 18,000 1.7300 -6.32%
2024-12-06 0 1.900 1.610 1.900 1.860 1.950 120,000 230,060 1.9172 1.900 1.610 1.900 1.860 1.950 120,000 1.9172 3.83%
2024-12-05 0 1.830 1.700 1.840 1.700 1.850 88,000 156,140 1.7743 1.830 1.700 1.840 1.700 1.850 88,000 1.7743 4.57%
2024-12-04 0 1.750 1.750 1.900 1.710 1.960 284,800 508,208 1.7844 1.750 1.750 1.900 1.710 1.960 284,800 1.7844 5.42%
2024-12-03 0 1.660 1.600 1.690 1.610 1.690 64,000 106,180 1.6591 1.660 1.600 1.690 1.610 1.690 64,000 1.6591 -1.78%
2024-12-02 0 1.690 1.650 1.690 - - 1,000 1,620 1.6200 1.690 1.650 1.690 - - 1,000 1.6200 0.00%
2024-11-29 0 1.690 1.620 1.680 1.640 1.690 28,000 46,380 1.6564 1.690 1.620 1.680 1.640 1.690 28,000 1.6564 -5.59%
2024-11-28 0 1.790 1.650 1.790 - - 0 0 - 1.790 1.650 1.790 - - 0 - 0.00%
2024-11-27 0 1.790 1.640 1.780 1.740 1.790 104,000 184,680 1.7758 1.790 1.640 1.780 1.740 1.790 104,000 1.7758 4.68%
2024-11-26 0 1.710 1.640 1.710 1.630 1.710 112,000 186,980 1.6695 1.710 1.640 1.710 1.630 1.710 112,000 1.6695 -5.52%
2024-11-25 0 1.810 1.620 1.810 - - 0 0 - 1.810 1.620 1.810 - - 0 - 0.00%
2024-11-22 0 1.810 1.620 1.810 - - 600 978 1.6300 1.810 1.620 1.810 - - 600 1.6300 0.00%
2024-11-21 0 1.810 1.620 1.790 1.800 1.820 30,000 54,520 1.8173 1.810 1.620 1.790 1.800 1.820 30,000 1.8173 2.26%
2024-11-20 0 1.770 1.620 1.750 1.640 1.770 46,400 79,916 1.7223 1.770 1.620 1.750 1.640 1.770 46,400 1.7223 2.91%
2024-11-19 0 1.720 1.660 1.720 1.680 1.720 72,000 122,300 1.6986 1.720 1.660 1.720 1.680 1.720 72,000 1.6986 -4.44%
2024-11-18 0 1.800 1.760 1.800 1.730 1.890 58,000 105,020 1.8107 1.800 1.760 1.800 1.730 1.890 58,000 1.8107 -3.23%
2024-11-15 0 1.860 1.710 1.850 1.800 1.860 30,000 54,560 1.8187 1.860 1.710 1.850 1.800 1.860 30,000 1.8187 0.00%
2024-11-14 0 1.860 1.710 1.860 - - 0 0 - 1.860 1.710 1.860 - - 0 - 0.00%
2024-11-13 0 1.860 1.700 1.930 1.780 1.920 42,000 76,780 1.8281 1.860 1.700 1.930 1.780 1.920 42,000 1.8281 -2.11%
2024-11-12 0 1.900 1.660 1.900 - - 0 0 - 1.900 1.660 1.900 - - 0 - -1.55%
2024-11-11 0 1.930 1.710 1.930 - - 200 354 1.7700 1.930 1.710 1.930 - - 200 1.7700 -0.52%
2024-11-08 0 1.940 1.810 1.950 1.860 1.980 83,000 162,840 1.9619 1.940 1.810 1.950 1.860 1.980 83,000 1.9619 2.11%
2024-11-07 0 1.900 1.700 1.900 1.660 1.900 74,700 132,604 1.7752 1.900 1.700 1.900 1.660 1.900 74,700 1.7752 5.56%
2024-11-06 0 1.800 1.740 1.800 - - 0 0 - 1.800 1.740 1.800 - - 0 - 0.00%
2024-11-05 0 1.800 1.720 1.800 1.720 1.800 44,600 77,420 1.7359 1.800 1.720 1.800 1.720 1.800 44,600 1.7359 2.27%
2024-11-04 0 1.760 1.710 1.760 1.720 1.760 36,000 62,480 1.7356 1.760 1.710 1.760 1.720 1.760 36,000 1.7356 -2.76%
2024-11-01 0 1.810 1.700 1.840 1.810 1.810 20,000 36,200 1.8100 1.810 1.700 1.840 1.810 1.810 20,000 1.8100 0.56%
2024-10-31 0 1.800 1.610 1.800 1.760 1.980 68,000 130,680 1.9218 1.800 1.610 1.800 1.760 1.980 68,000 1.9218 0.00%
2024-10-30 0 1.800 1.650 1.790 1.690 1.800 46,000 80,540 1.7509 1.800 1.650 1.790 1.690 1.800 46,000 1.7509 2.86%
2024-10-29 0 1.750 1.650 1.730 1.650 1.760 58,700 100,765 1.7166 1.750 1.650 1.730 1.650 1.760 58,700 1.7166 -4.37%
2024-10-28 0 1.830 1.620 1.830 1.710 1.880 75,500 136,040 1.8019 1.830 1.620 1.830 1.710 1.880 75,500 1.8019 -2.66%
2024-10-25 0 1.880 1.620 1.890 1.800 1.880 22,000 41,200 1.8727 1.880 1.620 1.890 1.800 1.880 22,000 1.8727 -4.08%
2024-10-24 0 1.960 1.620 1.960 - - 0 0 - 1.960 1.620 1.960 - - 0 - 0.00%
2024-10-23 0 1.960 1.650 1.960 1.800 1.980 47,000 89,930 1.9134 1.960 1.650 1.960 1.800 1.980 47,000 1.9134 8.89%
2024-10-22 0 1.800 1.620 1.800 - - 0 0 - 1.800 1.620 1.800 - - 0 - -2.17%
2024-10-21 0 1.840 1.700 1.850 1.720 1.860 50,200 89,798 1.7888 1.840 1.700 1.850 1.720 1.860 50,200 1.7888 -1.08%
2024-10-18 0 1.860 1.610 1.860 - - 0 0 - 1.860 1.610 1.860 - - 0 - 0.00%
2024-10-17 0 1.860 1.610 1.860 - - 0 0 - 1.860 1.610 1.860 - - 0 - -2.11%
2024-10-16 0 1.900 1.610 1.920 1.780 1.900 56,000 101,880 1.8193 1.900 1.610 1.920 1.780 1.900 56,000 1.8193 7.95%
2024-10-15 0 1.760 1.650 1.750 1.700 1.890 110,000 195,120 1.7738 1.760 1.650 1.750 1.700 1.890 110,000 1.7738 -2.76%
2024-10-14 0 1.810 1.750 1.820 1.650 1.900 209,100 367,785 1.7589 1.810 1.750 1.820 1.650 1.900 209,100 1.7589 -5.73%
2024-10-10 0 1.920 1.680 1.920 1.680 1.930 69,100 125,755 1.8199 1.920 1.680 1.920 1.680 1.930 69,100 1.8199 9.71%
2024-10-09 0 1.750 1.750 2.000 1.730 1.750 16,000 27,720 1.7325 1.750 1.750 2.000 1.730 1.750 16,000 1.7325 -6.42%
2024-10-08 0 1.870 1.720 1.850 1.700 1.940 111,300 202,640 1.8207 1.870 1.720 1.850 1.700 1.940 111,300 1.8207 3.89%
2024-10-07 0 1.800 1.710 1.800 1.700 1.800 105,400 183,016 1.7364 1.800 1.710 1.800 1.700 1.800 105,400 1.7364 -8.63%
2024-10-04 0 1.970 1.880 1.970 2.000 2.090 32,000 65,980 2.0619 1.970 1.880 1.970 2.000 2.090 32,000 2.0619 5.35%
2024-10-03 0 1.870 1.700 1.890 1.870 1.870 3,000 5,570 1.8567 1.870 1.700 1.890 1.870 1.870 3,000 1.8567 -6.50%
2024-10-02 0 2.000 - 2.000 1.950 2.090 116,000 231,650 1.9970 2.000 - 2.000 1.950 2.090 116,000 1.9970 3.09%
2024-09-30 0 1.940 1.880 1.930 1.850 2.190 74,500 146,920 1.9721 1.940 1.880 1.930 1.850 2.190 74,500 1.9721 -3.00%
2024-09-27 0 2.000 1.870 1.900 1.900 2.150 267,500 541,280 2.0235 2.000 1.870 1.900 1.900 2.150 267,500 2.0235 2.56%
2024-09-26 0 1.950 1.800 1.960 1.810 1.950 83,500 156,310 1.8720 1.950 1.800 1.960 1.810 1.950 83,500 1.8720 -1.52%
2024-09-25 0 1.980 1.750 1.980 1.940 1.980 84,000 166,160 1.9781 1.980 1.750 1.980 1.940 1.980 84,000 1.9781 2.06%
2024-09-24 0 1.940 1.820 1.940 1.710 1.980 130,400 244,492 1.8749 1.940 1.820 1.940 1.710 1.980 130,400 1.8749 0.00%
2024-09-23 0 1.940 - 1.940 - - 0 0 - 1.940 - 1.940 - - 0 - -2.02%
2024-09-20 0 1.980 1.760 1.980 1.980 1.980 50,000 99,000 1.9800 1.980 1.760 1.980 1.980 1.980 50,000 1.9800 0.51%
2024-09-19 0 1.970 - 1.970 - - 0 0 - 1.970 - 1.970 - - 0 - -0.51%
2024-09-17 0 1.980 1.610 1.980 1.990 1.990 72,500 144,115 1.9878 1.980 1.610 1.980 1.990 1.990 72,500 1.9878 5.32%
2024-09-16 0 1.880 - 1.880 1.690 2.050 82,300 150,251 1.8257 1.880 - 1.880 1.690 2.050 82,300 1.8257 0.00%
2024-09-13 0 1.880 1.650 1.880 1.740 2.200 143,800 289,748 2.0149 1.880 1.650 1.880 1.740 2.200 143,800 2.0149 8.05%
2024-09-12 0 1.740 1.380 1.750 1.480 1.740 196,000 324,280 1.6545 1.740 1.380 1.750 1.480 1.740 196,000 1.6545 7.41%
2024-09-11 0 1.620 - 1.620 1.300 1.620 95,000 145,980 1.5366 1.620 - 1.620 1.300 1.620 95,000 1.5366 0.00%
2024-09-10 0 1.620 - 1.620 - - 0 0 - 1.620 - 1.620 - - 0 - 0.00%
2024-09-09 0 1.620 - 1.620 - - 0 0 - 1.620 - 1.620 - - 0 - 0.00%
2024-09-05 0 1.620 1.490 1.630 - - 0 0 - 1.620 1.490 1.630 - - 0 - 0.00%
2024-09-04 0 1.620 1.500 1.620 1.620 1.620 30,000 48,600 1.6200 1.620 1.500 1.620 1.620 1.620 30,000 1.6200 0.00%
2024-09-03 0 1.620 1.490 1.630 1.600 1.620 25,000 40,270 1.6108 1.620 1.490 1.630 1.600 1.620 25,000 1.6108 -0.61%
2024-09-02 0 1.630 1.490 1.630 1.500 1.640 150,000 238,100 1.5873 1.630 1.490 1.630 1.500 1.640 150,000 1.5873 6.54%
2024-08-30 0 1.530 1.260 1.530 - - 0 0 - 1.530 1.260 1.530 - - 0 - -1.29%
2024-08-29 0 1.550 1.260 1.550 1.550 1.550 30,000 46,500 1.5500 1.550 1.260 1.550 1.550 1.550 30,000 1.5500 1.97%
2024-08-28 0 1.520 1.320 1.520 1.520 1.540 36,000 55,320 1.5367 1.520 1.320 1.520 1.520 1.540 36,000 1.5367 4.83%
2024-08-27 0 1.450 1.400 1.540 1.410 1.520 55,000 83,200 1.5127 1.450 1.400 1.540 1.410 1.520 55,000 1.5127 -5.84%
2024-08-26 0 1.540 1.380 1.550 1.440 1.540 159,900 242,222 1.5148 1.540 1.380 1.550 1.440 1.540 159,900 1.5148 2.67%
2024-08-23 0 1.500 1.210 1.500 1.420 1.500 32,000 45,600 1.4250 1.500 1.210 1.500 1.420 1.500 32,000 1.4250 2.04%
2024-08-22 0 1.470 1.310 1.470 - - 0 0 - 1.470 1.310 1.470 - - 0 - -1.34%
2024-08-21 0 1.490 1.300 1.490 1.540 1.540 40,000 61,600 1.5400 1.490 1.300 1.490 1.540 1.540 40,000 1.5400 1.36%
2024-08-20 0 1.470 1.250 1.480 1.380 1.470 60,000 84,720 1.4120 1.470 1.250 1.480 1.380 1.470 60,000 1.4120 0.68%
2024-08-19 0 1.460 1.260 1.460 1.480 1.480 38,000 56,240 1.4800 1.460 1.260 1.460 1.480 1.480 38,000 1.4800 0.00%
2024-08-16 0 1.460 1.300 1.460 - - 0 0 - 1.460 1.300 1.460 - - 0 - -2.01%
2024-08-15 0 1.490 1.300 1.490 1.490 1.490 50,000 74,500 1.4900 1.490 1.300 1.490 1.490 1.490 50,000 1.4900 1.36%
2024-08-14 0 1.470 1.300 1.470 1.560 1.560 30,000 46,800 1.5600 1.470 1.300 1.470 1.560 1.560 30,000 1.5600 0.68%
2024-08-13 0 1.460 1.280 1.460 1.460 1.480 82,000 121,320 1.4795 1.460 1.280 1.460 1.460 1.480 82,000 1.4795 0.00%
2024-08-12 0 1.460 1.300 1.400 1.370 1.460 27,000 37,880 1.4030 1.460 1.300 1.400 1.370 1.460 27,000 1.4030 0.69%
2024-08-09 0 1.450 1.250 1.450 1.500 1.500 80,000 120,000 1.5000 1.450 1.250 1.450 1.500 1.500 80,000 1.5000 0.00%
2024-08-08 0 1.450 1.250 1.450 - - 0 0 - 1.450 1.250 1.450 - - 0 - 0.00%
2024-08-07 0 1.450 1.280 1.450 1.500 1.500 34,000 51,000 1.5000 1.450 1.280 1.450 1.500 1.500 34,000 1.5000 -0.68%
2024-08-06 0 1.460 1.300 1.470 1.250 1.460 75,000 99,390 1.3252 1.460 1.300 1.470 1.250 1.460 75,000 1.3252 -1.35%
2024-08-05 0 1.480 1.260 1.480 1.530 1.530 72,000 110,160 1.5300 1.480 1.260 1.480 1.530 1.530 72,000 1.5300 0.00%
2024-08-02 0 1.480 1.250 1.480 1.480 1.480 58,000 85,840 1.4800 1.480 1.250 1.480 1.480 1.480 58,000 1.4800 0.68%
2024-08-01 0 1.470 1.220 1.470 1.400 1.490 45,000 66,640 1.4809 1.470 1.220 1.470 1.400 1.490 45,000 1.4809 2.80%
2024-07-31 0 1.430 1.210 1.440 1.300 1.500 290,000 423,040 1.4588 1.430 1.210 1.440 1.300 1.500 290,000 1.4588 6.72%
2024-07-30 0 1.340 1.180 1.340 1.250 1.370 142,000 191,140 1.3461 1.340 1.180 1.340 1.250 1.370 142,000 1.3461 0.75%
2024-07-29 0 1.330 1.150 1.330 1.290 1.370 34,000 44,840 1.3188 1.330 1.150 1.330 1.290 1.370 34,000 1.3188 0.00%
2024-07-26 0 1.330 1.150 1.330 1.150 1.360 66,900 88,063 1.3163 1.330 1.150 1.330 1.150 1.360 66,900 1.3163 -2.21%
2024-07-25 0 1.360 1.100 1.360 1.240 1.360 72,000 93,560 1.2994 1.360 1.100 1.360 1.240 1.360 72,000 1.2994 7.09%
2024-07-24 0 1.270 1.100 1.270 - - 0 0 - 1.270 1.100 1.270 - - 0 - -7.30%
2024-07-23 0 1.370 - 1.370 1.370 1.370 30,000 41,100 1.3700 1.370 - 1.370 1.370 1.370 30,000 1.3700 3.79%
2024-07-22 0 1.320 1.000 1.320 1.200 1.320 14,900 18,620 1.2497 1.320 1.000 1.320 1.200 1.320 14,900 1.2497 4.76%
2024-07-19 0 1.260 1.080 1.260 1.200 1.260 7,000 8,480 1.2114 1.260 1.080 1.260 1.200 1.260 7,000 1.2114 0.00%
2024-07-18 0 1.260 1.000 1.260 1.290 1.290 68,000 87,720 1.2900 1.260 1.000 1.260 1.290 1.290 68,000 1.2900 -3.08%
2024-07-17 0 1.300 1.120 1.300 1.060 1.300 102,000 112,420 1.1022 1.300 1.120 1.300 1.060 1.300 102,000 1.1022 -1.52%
2024-07-16 0 1.320 1.080 1.320 1.180 1.320 48,000 60,420 1.2588 1.320 1.080 1.320 1.180 1.320 48,000 1.2588 9.09%
2024-07-15 0 1.210 1.040 1.210 - - 0 0 - 1.210 1.040 1.210 - - 0 - 0.00%
2024-07-12 0 1.210 1.020 1.210 1.010 1.210 94,100 101,618 1.0799 1.210 1.020 1.210 1.010 1.210 94,100 1.0799 -0.82%
2024-07-11 0 1.220 1.030 1.220 - - 0 0 - 1.220 1.030 1.220 - - 0 - -3.94%
2024-07-10 0 1.270 1.020 1.270 1.100 1.290 62,200 78,994 1.2700 1.270 1.020 1.270 1.100 1.290 62,200 1.2700 0.79%
2024-07-09 0 1.260 1.010 1.250 1.010 1.300 59,000 61,170 1.0368 1.260 1.010 1.250 1.010 1.300 59,000 1.0368 1.61%
2024-07-08 0 1.240 1.000 1.290 - - 0 0 - 1.240 1.000 1.290 - - 0 - 0.00%
2024-07-05 0 1.240 1.000 1.300 - - 0 0 - 1.240 1.000 1.300 - - 0 - 0.00%
2024-07-04 0 1.240 1.170 1.240 1.240 1.240 100 124 1.2400 1.240 1.170 1.240 1.240 1.240 100 1.2400 5.98%
2024-07-03 0 1.170 1.000 1.200 1.170 1.170 3,500 4,095 1.1700 1.170 1.000 1.200 1.170 1.170 3,500 1.1700 0.00%
2024-07-02 0 1.170 1.130 1.170 - - 0 0 - 1.170 1.130 1.170 - - 0 - -0.85%
2024-06-28 0 1.180 1.130 1.180 1.180 1.190 5,600 6,619 1.1820 1.180 1.130 1.180 1.180 1.190 5,600 1.1820 2.61%
2024-06-27 0 1.150 0.900 1.150 1.050 1.160 56,000 63,650 1.1366 1.150 0.900 1.150 1.050 1.160 56,000 1.1366 4.55%
2024-06-26 0 1.100 1.000 1.100 0.710 1.100 13,000 11,770 0.9054 1.100 1.000 1.100 0.710 1.100 13,000 0.9054 -2.65%
2024-06-25 0 1.130 0.800 1.150 - - 0 0 - 1.130 0.800 1.150 - - 0 - 0.00%
2024-06-24 0 1.130 0.950 1.130 - - 0 0 - 1.130 0.950 1.130 - - 0 - -1.74%
2024-06-21 0 1.150 0.910 1.150 1.150 1.150 2,000 2,300 1.1500 1.150 0.910 1.150 1.150 1.150 2,000 1.1500 4.55%
2024-06-20 0 1.100 1.100 1.190 1.000 1.100 3,300 3,320 1.0061 1.100 1.100 1.190 1.000 1.100 3,300 1.0061 0.00%
2024-06-19 0 0.110 0.110 0.116 0.105 0.110 62,000 6,810 0.1098 1.100 1.100 1.160 1.050 1.100 6,200 1.0984 4.76%
2024-06-18 0 0.105 0.105 0.116 0.105 0.116 14,000 1,595 0.1139 1.050 1.050 1.160 1.050 1.160 1,400 1.1393 -8.70%
2024-06-17 0 0.115 0.110 0.115 0.110 0.119 296,000 33,065 0.1117 1.150 1.100 1.150 1.100 1.190 29,600 1.1171 -1.71%
2024-06-14 0 0.117 0.110 0.117 0.110 0.119 43,000 4,775 0.1110 1.170 1.100 1.170 1.100 1.190 4,300 1.1105 -1.68%
2024-06-13 0 0.119 0.110 0.119 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2024-06-12 0 0.119 0.110 0.119 0.122 0.122 1,000 122 0.1220 1.190 1.100 1.190 1.220 1.220 100 1.2200 -0.83%
2024-06-11 0 0.120 0.111 0.121 0.120 0.120 65,000 7,834 0.1205 1.200 1.110 1.210 1.200 1.200 6,500 1.2052 1.69%
2024-06-07 0 0.118 0.110 0.121 - - 0 0 - 1.180 1.100 1.210 - - 0 - 0.00%
2024-06-06 0 0.118 0.118 0.121 0.115 0.123 362,000 42,610 0.1177 1.180 1.180 1.210 1.150 1.230 36,200 1.1771 -1.67%
2024-06-05 0 0.120 0.120 0.135 0.116 0.140 30,000 3,910 0.1303 1.200 1.200 1.350 1.160 1.400 3,000 1.3033 -0.83%
2024-06-04 0 0.121 0.115 0.138 - - 10,000 1,150 0.1150 1.210 1.150 1.380 - - 1,000 1.1500 0.00%
2024-06-03 0 0.121 0.115 0.140 0.120 0.121 109,000 13,082 0.1200 1.210 1.150 1.400 1.200 1.210 10,900 1.2002 0.83%
2024-05-31 0 0.120 0.120 0.135 - - 0 0 - 1.200 1.200 1.350 - - 0 - 2.56%
2024-05-30 0 0.117 0.115 0.117 - - 13,000 1,495 0.1150 1.170 1.150 1.170 - - 1,300 1.1500 0.00%
2024-05-29 0 0.117 0.115 0.117 0.115 0.117 35,000 4,055 0.1159 1.170 1.150 1.170 1.150 1.170 3,500 1.1586 -0.85%
2024-05-28 0 0.118 0.117 0.118 0.117 0.118 12,000 1,406 0.1172 1.180 1.170 1.180 1.170 1.180 1,200 1.1717 0.00%
2024-05-27 0 0.118 0.117 0.118 0.118 0.118 1,000 118 0.1180 1.180 1.170 1.180 1.180 1.180 100 1.1800 0.00%
2024-05-24 0 0.118 0.118 0.128 0.117 0.148 109,000 12,906 0.1184 1.180 1.180 1.280 1.170 1.480 10,900 1.1840 0.85%
2024-05-23 0 0.117 0.117 0.137 - - 0 0 - 1.170 1.170 1.370 - - 0 - 0.00%
2024-05-22 0 0.117 0.116 0.141 0.117 0.117 30,000 3,510 0.1170 1.170 1.160 1.410 1.170 1.170 3,000 1.1700 -3.31%
2024-05-21 0 0.121 0.116 0.139 - - 570,000 66,690 0.1170 1.210 1.160 1.390 - - 57,000 1.1700 0.00%
2024-05-20 0 0.121 0.116 - 0.115 0.121 113,000 13,271 0.1174 1.210 1.160 - 1.150 1.210 11,300 1.1744 0.00%
2024-05-17 0 0.121 0.121 0.140 0.121 0.200 73,000 10,466 0.1434 1.210 1.210 1.400 1.210 2.000 7,300 1.4337 2.54%
2024-05-16 0 0.118 0.118 0.138 0.118 0.118 310,000 36,580 0.1180 1.180 1.180 1.380 1.180 1.180 31,000 1.1800 0.00%
2024-05-14 0 0.118 0.118 0.136 - - 0 0 - 1.180 1.180 1.360 - - 0 - 1.72%
2024-05-13 0 0.116 0.116 0.138 0.116 0.140 351,000 43,705 0.1245 1.160 1.160 1.380 1.160 1.400 35,100 1.2452 -3.33%
2024-05-10 0 0.120 0.117 0.120 0.116 0.126 1,049,000 125,897 0.1200 1.200 1.170 1.200 1.160 1.260 104,900 1.2002 -4.00%
2024-05-09 0 0.125 0.125 0.129 0.125 0.131 500,000 65,005 0.1300 1.250 1.250 1.290 1.250 1.310 50,000 1.3001 -3.85%
2024-05-08 0 0.130 0.130 0.135 0.130 0.135 209,000 28,175 0.1348 1.300 1.300 1.350 1.300 1.350 20,900 1.3481 -3.70%
2024-05-07 0 0.135 0.135 0.143 0.135 0.135 1,000 135 0.1350 1.350 1.350 1.430 1.350 1.350 100 1.3500 -5.59%
2024-05-06 0 0.143 0.142 0.149 0.143 0.143 9,000 1,287 0.1430 1.430 1.420 1.490 1.430 1.430 900 1.4300 -2.05%
2024-05-03 0 0.146 0.139 0.146 0.140 0.148 553,000 77,900 0.1409 1.460 1.390 1.460 1.400 1.480 55,300 1.4087 4.29%
2024-05-02 0 0.140 0.135 0.140 0.140 0.156 1,110,000 162,484 0.1464 1.400 1.350 1.400 1.400 1.560 111,000 1.4638 -4.11%
2024-04-30 0 0.146 0.146 0.164 0.146 0.164 496,000 79,293 0.1599 1.460 1.460 1.640 1.460 1.640 49,600 1.5986 0.00%
2024-04-29 0 0.146 0.146 0.156 0.146 0.162 857,000 129,548 0.1512 1.460 1.460 1.560 1.460 1.620 85,700 1.5116 -9.88%
2024-04-26 0 0.162 0.156 0.164 - - 0 0 - 1.620 1.560 1.640 - - 0 - 0.00%
2024-04-25 0 0.162 0.156 0.162 0.160 0.162 508,000 82,176 0.1618 1.620 1.560 1.620 1.600 1.620 50,800 1.6176 1.25%
2024-04-24 0 0.160 0.156 0.162 - - 0 0 - 1.600 1.560 1.620 - - 0 - 0.00%
2024-04-23 0 0.160 0.156 0.160 - - 0 0 - 1.600 1.560 1.600 - - 0 - 0.00%
2024-04-22 0 0.160 0.160 0.161 0.160 0.160 282,000 45,120 0.1600 1.600 1.600 1.610 1.600 1.600 28,200 1.6000 1.91%
2024-04-19 0 0.157 0.156 0.162 0.157 0.158 170,000 26,730 0.1572 1.570 1.560 1.620 1.570 1.580 17,000 1.5724 -7.10%
2024-04-18 0 0.169 0.158 0.170 0.157 0.169 44,000 6,970 0.1584 1.690 1.580 1.700 1.570 1.690 4,400 1.5841 -2.87%
2024-04-17 0 0.174 0.156 0.174 - - 0 0 - 1.740 1.560 1.740 - - 0 - 0.00%
2024-04-16 0 0.174 0.156 0.174 0.170 0.174 58,000 10,048 0.1732 1.740 1.560 1.740 1.700 1.740 5,800 1.7324 2.35%
2024-04-15 0 0.170 0.156 0.170 - - 0 0 - 1.700 1.560 1.700 - - 0 - 0.00%
2024-04-12 0 0.170 0.156 0.170 - - 0 0 - 1.700 1.560 1.700 - - 0 - 0.00%
2024-04-11 0 0.170 0.170 0.172 0.160 0.160 10,000 1,600 0.1600 1.700 1.700 1.720 1.600 1.600 1,000 1.6000 -2.30%
2024-04-10 0 0.174 0.160 0.174 0.155 0.177 439,000 74,656 0.1701 1.740 1.600 1.740 1.550 1.770 43,900 1.7006 6.75%
2024-04-09 0 0.163 0.156 0.165 - - 0 0 - 1.630 1.560 1.650 - - 0 - 0.00%
2024-04-08 0 0.163 0.160 0.167 - - 0 0 - 1.630 1.600 1.670 - - 0 - 0.00%
2024-04-05 0 0.163 0.163 0.168 0.160 0.162 295,000 47,390 0.1606 1.630 1.630 1.680 1.600 1.620 29,500 1.6064 -3.55%
2024-04-03 0 0.169 0.162 0.170 0.162 0.169 42,000 6,811 0.1622 1.690 1.620 1.700 1.620 1.690 4,200 1.6217 -0.59%
2024-04-02 0 0.170 0.162 0.170 0.162 0.170 105,000 17,018 0.1621 1.700 1.620 1.700 1.620 1.700 10,500 1.6208 1.19%
2024-03-28 0 0.168 0.162 0.170 - - 0 0 - 1.680 1.620 1.700 - - 0 - 0.00%
2024-03-27 0 0.168 0.162 0.169 - - 0 0 - 1.680 1.620 1.690 - - 0 - 0.00%
2024-03-26 0 0.168 0.162 0.168 - - 0 0 - 1.680 1.620 1.680 - - 0 - -0.59%
2024-03-25 0 0.169 0.169 0.170 - - 0 0 - 1.690 1.690 1.700 - - 0 - 0.00%
2024-03-22 0 0.169 0.162 0.169 - - 0 0 - 1.690 1.620 1.690 - - 0 - -0.59%
2024-03-21 0 0.170 0.162 0.170 - - 0 0 - 1.700 1.620 1.700 - - 0 - 0.00%
2024-03-20 0 0.170 0.162 0.170 - - 0 0 - 1.700 1.620 1.700 - - 0 - -0.58%
2024-03-19 0 0.171 0.162 0.171 - - 0 0 - 1.710 1.620 1.710 - - 0 - 0.00%
2024-03-18 0 0.171 0.162 0.171 - - 0 0 - 1.710 1.620 1.710 - - 0 - 0.00%
2024-03-15 0 0.171 0.162 0.171 - - 0 0 - 1.710 1.620 1.710 - - 0 - 0.00%
2024-03-14 0 0.171 0.164 0.171 0.163 0.171 120,000 20,165 0.1680 1.710 1.640 1.710 1.630 1.710 12,000 1.6804 1.79%
2024-03-13 0 0.168 0.168 0.174 0.168 0.169 20,000 3,370 0.1685 1.680 1.680 1.740 1.680 1.690 2,000 1.6850 -4.00%
2024-03-12 0 0.175 0.169 0.182 - - 0 0 - 1.750 1.690 1.820 - - 0 - 0.00%
2024-03-11 0 0.175 0.169 0.181 - - 0 0 - 1.750 1.690 1.810 - - 0 - 0.00%
2024-03-08 0 0.175 0.169 0.180 - - 0 0 - 1.750 1.690 1.800 - - 0 - 0.00%
2024-03-07 0 0.175 0.169 0.175 - - 0 0 - 1.750 1.690 1.750 - - 0 - 0.00%
2024-03-06 0 0.175 0.169 0.180 - - 0 0 - 1.750 1.690 1.800 - - 0 - 0.00%
2024-03-05 0 0.175 0.169 0.180 - - 0 0 - 1.750 1.690 1.800 - - 0 - 0.00%
2024-03-04 0 0.175 0.170 0.175 - - 0 0 - 1.750 1.700 1.750 - - 0 - -2.78%
2024-03-01 0 0.180 0.169 0.180 - - 0 0 - 1.800 1.690 1.800 - - 0 - -0.55%
2024-02-29 0 0.181 0.170 0.181 - - 0 0 - 1.810 1.700 1.810 - - 0 - -0.55%
2024-02-28 0 0.182 0.170 0.182 - - 0 0 - 1.820 1.700 1.820 - - 0 - 0.00%
2024-02-27 0 0.182 0.166 0.183 0.168 0.182 410,000 72,656 0.1772 1.820 1.660 1.830 1.680 1.820 41,000 1.7721 8.33%
2024-02-26 0 0.168 0.166 0.173 0.168 0.168 80,000 13,440 0.1680 1.680 1.660 1.730 1.680 1.680 8,000 1.6800 -4.55%
2024-02-23 0 0.176 0.167 0.176 0.168 0.176 131,000 22,066 0.1684 1.760 1.670 1.760 1.680 1.760 13,100 1.6844 -0.56%
2024-02-22 0 0.177 0.169 0.177 - - 0 0 - 1.770 1.690 1.770 - - 0 - -1.12%
2024-02-21 0 0.179 0.169 0.179 0.169 0.179 6,000 1,024 0.1707 1.790 1.690 1.790 1.690 1.790 600 1.7067 2.87%
2024-02-20 0 0.174 0.169 0.174 - - 470,000 81,790 0.1740 1.740 1.690 1.740 - - 47,000 1.7402 -4.40%
2024-02-19 0 0.182 0.169 0.187 - - 0 0 - 1.820 1.690 1.870 - - 0 - 0.00%
2024-02-16 0 0.182 0.169 0.182 - - 0 0 - 1.820 1.690 1.820 - - 0 - 0.00%
2024-02-15 0 0.182 0.169 0.184 - - 0 0 - 1.820 1.690 1.840 - - 0 - 0.00%
2024-02-14 0 0.182 0.169 0.185 - - 0 0 - 1.820 1.690 1.850 - - 0 - 0.00%
2024-02-09 0 0.182 0.169 0.182 - - 0 0 - 1.820 1.690 1.820 - - 0 - -3.19%
2024-02-08 0 0.188 0.169 0.188 0.188 0.188 1,000 188 0.1880 1.880 1.690 1.880 1.880 1.880 100 1.8800 8.67%
2024-02-07 0 0.173 0.169 0.187 - - 0 0 - 1.730 1.690 1.870 - - 0 - 0.00%
2024-02-06 0 0.173 0.173 0.186 0.168 0.172 101,000 17,352 0.1718 1.730 1.730 1.860 1.680 1.720 10,100 1.7180 -7.49%
2024-02-05 0 0.187 0.167 0.188 - - 0 0 - 1.870 1.670 1.880 - - 0 - 0.00%
2024-02-02 0 0.187 0.166 0.187 0.165 0.197 934,000 172,388 0.1846 1.870 1.660 1.870 1.650 1.970 93,400 1.8457 5.06%
2024-02-01 0 0.178 0.165 0.178 - - 0 0 - 1.780 1.650 1.780 - - 0 - 0.00%
2024-01-31 0 0.178 0.165 0.178 - - 0 0 - 1.780 1.650 1.780 - - 0 - 0.00%
2024-01-30 0 0.178 0.165 0.178 - - 0 0 - 1.780 1.650 1.780 - - 0 - 0.00%
2024-01-29 0 0.178 0.165 0.178 - - 0 0 - 1.780 1.650 1.780 - - 0 - -0.56%
2024-01-26 0 0.179 0.165 0.179 - - 0 0 - 1.790 1.650 1.790 - - 0 - 0.00%
2024-01-25 0 0.179 0.166 0.179 0.166 0.179 3,000 511 0.1703 1.790 1.660 1.790 1.660 1.790 300 1.7033 -0.56%
2024-01-24 0 0.180 0.166 0.180 - - 0 0 - 1.800 1.660 1.800 - - 0 - 0.00%
2024-01-23 0 0.180 0.165 0.180 - - 0 0 - 1.800 1.650 1.800 - - 0 - -0.55%
2024-01-22 0 0.181 0.166 0.182 0.166 0.182 17,000 2,933 0.1725 1.810 1.660 1.820 1.660 1.820 1,700 1.7253 -0.55%
2024-01-19 0 0.182 0.166 0.182 - - 0 0 - 1.820 1.660 1.820 - - 0 - -0.55%
2024-01-18 0 0.183 0.167 0.183 - - 0 0 - 1.830 1.670 1.830 - - 0 - 0.00%
2024-01-17 0 0.183 0.167 0.183 - - 0 0 - 1.830 1.670 1.830 - - 0 - 0.00%
2024-01-16 0 0.183 0.166 0.183 - - 0 0 - 1.830 1.660 1.830 - - 0 - 0.00%
2024-01-15 0 0.183 0.166 0.183 0.170 0.183 31,000 5,283 0.1704 1.830 1.660 1.830 1.700 1.830 3,100 1.7042 -2.14%
2024-01-12 0 0.187 0.170 0.187 - - 0 0 - 1.870 1.700 1.870 - - 0 - 0.00%
2024-01-11 0 0.187 0.168 0.187 0.168 0.188 105,000 19,561 0.1863 1.870 1.680 1.870 1.680 1.880 10,500 1.8630 0.00%
2024-01-10 0 0.187 0.167 0.188 - - 0 0 - 1.870 1.670 1.880 - - 0 - 0.00%
2024-01-09 0 0.187 0.167 0.188 0.167 0.187 31,000 5,197 0.1676 1.870 1.670 1.880 1.670 1.870 3,100 1.6765 -0.53%
2024-01-08 0 0.188 0.165 0.205 - - 0 0 - 1.880 1.650 2.050 - - 0 - 0.00%
2024-01-05 0 0.188 0.165 0.188 - - 0 0 - 1.880 1.650 1.880 - - 0 - 0.00%
2024-01-04 0 0.188 0.165 0.199 - - 0 0 - 1.880 1.650 1.990 - - 0 - 0.00%
2024-01-03 0 0.188 0.166 0.189 - - 0 0 - 1.880 1.660 1.890 - - 0 - 0.00%
2024-01-02 0 0.188 0.170 0.189 - - 0 0 - 1.880 1.700 1.890 - - 0 - 0.00%
2023-12-29 0 0.188 0.170 0.188 0.170 0.196 626,000 115,952 0.1852 1.880 1.700 1.880 1.700 1.960 62,600 1.8523 7.43%
2023-12-28 0 0.175 0.162 0.175 0.162 0.175 9,000 1,471 0.1634 1.750 1.620 1.750 1.620 1.750 900 1.6344 1.74%
2023-12-27 0 0.172 0.165 0.175 0.165 0.172 414,000 68,962 0.1666 1.720 1.650 1.750 1.650 1.720 41,400 1.6657 -1.71%
2023-12-22 0 0.175 0.168 0.175 - - 0 0 - 1.750 1.680 1.750 - - 0 - 0.00%
2023-12-21 0 0.175 0.168 0.179 - - 0 0 - 1.750 1.680 1.790 - - 0 - 0.00%
2023-12-20 0 0.175 0.165 0.179 0.175 0.178 3,000 531 0.1770 1.750 1.650 1.790 1.750 1.780 300 1.7700 1.74%
2023-12-19 0 0.172 0.172 0.179 - - 20,000 3,440 0.1720 1.720 1.720 1.790 - - 2,000 1.7200 0.58%
2023-12-18 0 0.171 0.170 0.179 - - 0 0 - 1.710 1.700 1.790 - - 0 - 0.00%
2023-12-15 0 0.171 0.170 0.179 - - 0 0 - 1.710 1.700 1.790 - - 0 - 0.00%
2023-12-14 0 0.171 0.170 0.179 0.171 0.171 2,000 342 0.1710 1.710 1.700 1.790 1.710 1.710 200 1.7100 0.00%
2023-12-13 0 0.171 0.170 0.179 - - 0 0 - 1.710 1.700 1.790 - - 0 - 0.00%
2023-12-12 0 0.171 0.170 0.179 - - 0 0 - 1.710 1.700 1.790 - - 0 - 0.00%
2023-12-11 0 0.171 0.170 0.186 0.171 0.171 21,000 3,591 0.1710 1.710 1.700 1.860 1.710 1.710 2,100 1.7100 0.59%
2023-12-08 0 0.170 0.170 0.182 0.170 0.170 6,000 1,021 0.1702 1.700 1.700 1.820 1.700 1.700 600 1.7017 0.00%
2023-12-07 0 0.170 0.170 0.180 0.170 0.170 9,000 1,530 0.1700 1.700 1.700 1.800 1.700 1.700 900 1.7000 -0.58%
2023-12-06 0 0.171 0.170 0.182 - - 0 0 - 1.710 1.700 1.820 - - 0 - 0.00%
2023-12-05 0 0.171 0.170 0.182 - - 0 0 - 1.710 1.700 1.820 - - 0 - 0.00%
2023-12-04 0 0.171 0.170 0.182 - - 0 0 - 1.710 1.700 1.820 - - 0 - 0.00%
2023-12-01 0 0.171 0.171 0.183 0.171 0.182 141,000 25,651 0.1819 1.710 1.710 1.830 1.710 1.820 14,100 1.8192 -6.56%
2023-11-30 0 0.183 0.170 0.183 0.170 0.188 143,000 24,610 0.1721 1.830 1.700 1.830 1.700 1.880 14,300 1.7210 6.40%
2023-11-29 0 0.172 0.170 0.182 0.172 0.174 5,000 868 0.1736 1.720 1.700 1.820 1.720 1.740 500 1.7360 -1.15%
2023-11-28 0 0.174 0.172 0.193 - - 0 0 - 1.740 1.720 1.930 - - 0 - 0.00%
2023-11-27 0 0.174 0.174 0.193 - - 0 0 - 1.740 1.740 1.930 - - 0 - 0.58%
2023-11-24 0 0.173 0.173 0.182 0.173 0.182 42,000 7,595 0.1808 1.730 1.730 1.820 1.730 1.820 4,200 1.8083 -7.49%
2023-11-23 0 0.187 0.188 0.193 0.181 0.182 222,000 40,395 0.1820 1.870 1.880 1.930 1.810 1.820 22,200 1.8196 -3.61%
2023-11-22 0 0.194 0.183 0.195 0.182 0.194 42,000 7,687 0.1830 1.940 1.830 1.950 1.820 1.940 4,200 1.8302 7.18%
2023-11-21 0 0.181 0.181 0.195 0.180 0.183 154,000 27,966 0.1816 1.810 1.810 1.950 1.800 1.830 15,400 1.8160 -0.55%
2023-11-20 0 0.182 0.182 0.195 0.182 0.182 38,000 6,916 0.1820 1.820 1.820 1.950 1.820 1.820 3,800 1.8200 0.55%
2023-11-17 0 0.181 0.181 0.190 0.180 0.190 13,000 2,350 0.1808 1.810 1.810 1.900 1.800 1.900 1,300 1.8077 -2.16%
2023-11-16 0 0.185 0.185 0.191 0.185 0.190 372,000 70,670 0.1900 1.850 1.850 1.910 1.850 1.900 37,200 1.8997 -2.63%
2023-11-15 0 0.190 0.180 0.190 0.190 0.190 61,000 11,590 0.1900 1.900 1.800 1.900 1.900 1.900 6,100 1.9000 4.40%
2023-11-14 0 0.182 0.180 0.199 0.180 0.199 302,000 57,214 0.1895 1.820 1.800 1.990 1.800 1.990 30,200 1.8945 -9.00%
2023-11-13 0 0.200 0.172 - 0.187 0.200 130,000 25,798 0.1984 2.000 1.720 - 1.870 2.000 13,000 1.9845 6.95%
2023-11-10 0 0.187 0.170 0.187 - - 0 0 - 1.870 1.700 1.870 - - 0 - 0.00%
2023-11-09 0 0.187 0.175 0.187 - - 0 0 - 1.870 1.750 1.870 - - 0 - 0.00%
2023-11-08 0 0.187 0.175 0.187 0.172 0.187 403,000 70,025 0.1738 1.870 1.750 1.870 1.720 1.870 40,300 1.7376 6.25%
2023-11-07 0 0.176 0.164 0.176 0.161 0.181 1,331,000 223,022 0.1676 1.760 1.640 1.760 1.610 1.810 133,100 1.6756 -2.22%
2023-11-06 0 0.180 0.180 0.189 0.178 0.181 158,000 28,259 0.1789 1.800 1.800 1.890 1.780 1.810 15,800 1.7885 -4.26%
2023-11-03 0 0.188 0.180 0.190 - - 0 0 - 1.880 1.800 1.900 - - 0 - 0.00%
2023-11-02 0 0.188 0.180 0.188 - - 0 0 - 1.880 1.800 1.880 - - 0 - -0.53%
2023-11-01 0 0.189 0.180 0.189 0.180 0.189 12,000 2,209 0.1841 1.890 1.800 1.890 1.800 1.890 1,200 1.8408 2.72%
2023-10-31 0 0.184 0.180 0.184 - - 0 0 - 1.840 1.800 1.840 - - 0 - 0.00%
2023-10-30 0 0.184 0.180 0.199 - - 0 0 - 1.840 1.800 1.990 - - 0 - 0.00%
2023-10-27 0 0.184 0.183 0.199 0.184 0.192 16,000 3,064 0.1915 1.840 1.830 1.990 1.840 1.920 1,600 1.9150 -2.65%
2023-10-26 0 0.189 0.189 0.190 0.189 0.189 3,000 567 0.1890 1.890 1.890 1.900 1.890 1.890 300 1.8900 2.72%
2023-10-25 0 0.184 0.180 0.184 - - 0 0 - 1.840 1.800 1.840 - - 0 - 0.00%
2023-10-24 0 0.184 0.181 0.195 - - 0 0 - 1.840 1.810 1.950 - - 0 - 0.00%
2023-10-20 0 0.184 0.180 0.190 - - 0 0 - 1.840 1.800 1.900 - - 0 - 0.00%
2023-10-19 0 0.184 0.183 0.193 - - 0 0 - 1.840 1.830 1.930 - - 0 - 0.00%
2023-10-18 0 0.184 0.182 0.195 - - 0 0 - 1.840 1.820 1.950 - - 0 - 0.00%
2023-10-17 0 0.184 0.180 0.192 0.181 0.184 29,000 5,277 0.1820 1.840 1.800 1.920 1.810 1.840 2,900 1.8197 0.00%
2023-10-16 0 0.184 0.184 0.198 - - 0 0 - 1.840 1.840 1.980 - - 0 - 0.00%
2023-10-13 0 0.184 0.184 0.200 - - 0 0 - 1.840 1.840 2.000 - - 0 - 1.10%
2023-10-12 0 0.182 0.181 0.200 0.182 0.185 59,000 10,762 0.1824 1.820 1.810 2.000 1.820 1.850 5,900 1.8241 -1.09%
2023-10-11 0 0.184 0.184 0.200 0.183 0.200 14,000 2,766 0.1976 1.840 1.840 2.000 1.830 2.000 1,400 1.9757 -6.60%
2023-10-10 0 0.197 0.185 0.198 0.186 0.197 108,000 20,649 0.1912 1.970 1.850 1.980 1.860 1.970 10,800 1.9119 7.07%
2023-10-09 0 0.184 0.182 0.198 - - 0 0 - 1.840 1.820 1.980 - - 0 - 0.00%
2023-10-06 0 0.184 0.183 0.198 0.184 0.197 201,000 39,584 0.1969 1.840 1.830 1.980 1.840 1.970 20,100 1.9694 -7.07%
2023-10-05 0 0.198 0.186 0.198 - - 0 0 - 1.980 1.860 1.980 - - 0 - -1.00%
2023-10-04 0 0.200 0.188 0.200 0.200 0.203 176,000 35,578 0.2021 2.000 1.880 2.000 2.000 2.030 17,600 2.0215 -1.96%
2023-10-03 0 0.204 0.180 0.204 0.180 0.205 251,000 46,931 0.1870 2.040 1.800 2.040 1.800 2.050 25,100 1.8698 11.48%
2023-09-29 0 0.183 0.183 0.212 0.183 0.188 1,902,000 348,166 0.1831 1.830 1.830 2.120 1.830 1.880 190,200 1.8305 -2.66%
2023-09-28 0 0.188 0.181 0.212 - - 0 0 - 1.880 1.810 2.120 - - 0 - 0.00%
2023-09-27 0 0.188 0.183 0.188 - - 0 0 - 1.880 1.830 1.880 - - 0 - 0.00%
2023-09-26 0 0.188 0.188 0.211 - - 0 0 - 1.880 1.880 2.110 - - 0 - 0.53%
2023-09-25 0 0.187 0.186 0.200 0.186 0.200 32,000 6,139 0.1918 1.870 1.860 2.000 1.860 2.000 3,200 1.9184 -8.33%
2023-09-22 0 0.204 0.181 0.205 0.181 0.214 69,000 14,531 0.2106 2.040 1.810 2.050 1.810 2.140 6,900 2.1059 10.27%
2023-09-21 0 0.185 0.180 0.185 - - 0 0 - 1.850 1.800 1.850 - - 0 - 0.00%
2023-09-20 0 0.185 0.175 0.190 0.185 0.190 2,000 375 0.1875 1.850 1.750 1.900 1.850 1.900 200 1.8750 -2.63%
2023-09-19 0 0.190 0.186 0.190 - - 0 0 - 1.900 1.860 1.900 - - 0 - 0.00%
2023-09-18 0 0.190 0.190 0.210 0.188 0.190 5,000 942 0.1884 1.900 1.900 2.100 1.880 1.900 500 1.8840 2.15%
2023-09-15 0 0.186 0.186 0.212 0.186 0.186 51,000 9,592 0.1881 1.860 1.860 2.120 1.860 1.860 5,100 1.8808 -1.06%
2023-09-14 0 0.188 0.188 0.199 0.186 0.186 3,000 563 0.1877 1.880 1.880 1.990 1.860 1.860 300 1.8767 -6.00%
2023-09-13 0 0.200 0.200 0.218 - - 0 0 - 2.000 2.000 2.180 - - 0 - 3.09%
2023-09-12 0 0.194 0.194 0.218 0.185 0.221 102,000 22,375 0.2194 1.940 1.940 2.180 1.850 2.210 10,200 2.1936 -9.77%
2023-09-11 0 0.215 0.184 0.215 0.184 0.215 132,000 26,720 0.2024 2.150 1.840 2.150 1.840 2.150 13,200 2.0242 8.04%
2023-09-07 0 0.199 0.199 0.213 0.198 0.198 18,000 3,564 0.1980 1.990 1.990 2.130 1.980 1.980 1,800 1.9800 -0.50%
2023-09-06 0 0.200 0.200 0.218 0.200 0.219 539,000 112,847 0.2094 2.000 2.000 2.180 2.000 2.190 53,900 2.0936 0.00%
2023-09-05 0 0.200 0.193 0.200 0.200 0.225 301,000 61,673 0.2049 2.000 1.930 2.000 2.000 2.250 30,100 2.0489 -1.48%
2023-09-04 0 0.203 0.203 0.222 0.202 0.207 62,000 12,626 0.2036 2.030 2.030 2.220 2.020 2.070 6,200 2.0365 -8.14%
2023-08-31 0 0.221 0.213 0.222 0.213 0.226 121,000 26,818 0.2216 2.210 2.130 2.220 2.130 2.260 12,100 2.2164 4.25%
2023-08-30 0 0.212 0.212 0.230 0.207 0.219 215,000 45,364 0.2110 2.120 2.120 2.300 2.070 2.190 21,500 2.1100 -3.20%
2023-08-29 0 0.219 0.221 0.230 0.218 0.232 372,000 82,413 0.2215 2.190 2.210 2.300 2.180 2.320 37,200 2.2154 -0.45%
2023-08-28 0 0.220 0.218 0.238 - - 0 0 - 2.200 2.180 2.380 - - 0 - 0.00%
2023-08-25 0 0.220 0.220 0.240 0.220 0.243 179,000 41,941 0.2343 2.200 2.200 2.400 2.200 2.430 17,900 2.3431 0.00%
2023-08-24 0 0.220 0.218 0.227 0.220 0.220 50,000 11,000 0.2200 2.200 2.180 2.270 2.200 2.200 5,000 2.2000 0.00%
2023-08-23 0 0.220 0.220 0.227 - - 0 0 - 2.200 2.200 2.270 - - 0 - 0.00%
2023-08-22 0 0.220 0.220 0.228 0.218 0.232 144,000 32,481 0.2256 2.200 2.200 2.280 2.180 2.320 14,400 2.2556 -5.98%
2023-08-21 0 0.234 0.225 0.234 - - 0 0 - 2.340 2.250 2.340 - - 0 - -0.43%
2023-08-18 0 0.235 0.225 0.235 0.225 0.235 16,000 3,610 0.2256 2.350 2.250 2.350 2.250 2.350 1,600 2.2563 0.86%
2023-08-17 0 0.233 0.225 0.235 0.227 0.233 104,000 24,133 0.2320 2.330 2.250 2.350 2.270 2.330 10,400 2.3205 1.30%
2023-08-16 0 0.230 0.227 0.239 0.230 0.230 51,000 11,730 0.2300 2.300 2.270 2.390 2.300 2.300 5,100 2.3000 -3.77%
2023-08-15 0 0.239 0.227 0.239 - - 0 0 - 2.390 2.270 2.390 - - 0 - 0.00%
2023-08-14 0 0.239 0.227 0.240 - - 0 0 - 2.390 2.270 2.400 - - 0 - -0.42%
2023-08-11 0 0.240 0.230 0.240 0.230 0.240 54,000 12,481 0.2311 2.400 2.300 2.400 2.300 2.400 5,400 2.3113 1.27%
2023-08-10 0 0.237 0.230 0.237 - - 0 0 - 2.370 2.300 2.370 - - 0 - -1.25%
2023-08-09 0 0.240 0.230 0.240 - - 0 0 - 2.400 2.300 2.400 - - 0 - 0.00%
2023-08-08 0 0.240 0.231 0.240 - - 0 0 - 2.400 2.310 2.400 - - 0 - -2.04%
2023-08-07 0 0.245 0.230 0.245 0.224 0.246 489,000 114,272 0.2337 2.450 2.300 2.450 2.240 2.460 48,900 2.3369 4.70%
2023-08-04 0 0.234 0.234 0.243 0.234 0.234 53,000 12,402 0.2340 2.340 2.340 2.430 2.340 2.340 5,300 2.3400 0.00%
2023-08-03 0 0.234 0.234 0.244 - - 0 0 - 2.340 2.340 2.440 - - 0 - 0.00%
2023-08-02 0 0.234 0.234 0.244 0.234 0.234 3,000 702 0.2340 2.340 2.340 2.440 2.340 2.340 300 2.3400 0.00%
2023-08-01 0 0.234 0.234 0.245 - - 0 0 - 2.340 2.340 2.450 - - 0 - 0.00%
2023-07-31 0 0.234 0.234 0.245 0.233 0.245 113,000 27,237 0.2410 2.340 2.340 2.450 2.330 2.450 11,300 2.4104 -2.09%
2023-07-28 0 0.239 0.235 0.239 - - 0 0 - 2.390 2.350 2.390 - - 0 - 0.00%
2023-07-27 0 0.239 0.230 0.239 0.235 0.241 140,000 33,510 0.2394 2.390 2.300 2.390 2.350 2.410 14,000 2.3936 1.27%
2023-07-26 0 0.236 0.231 0.238 0.231 0.236 116,000 27,087 0.2335 2.360 2.310 2.380 2.310 2.360 11,600 2.3351 0.00%
2023-07-25 0 0.236 0.236 0.242 0.236 0.236 4,000 944 0.2360 2.360 2.360 2.420 2.360 2.360 400 2.3600 -0.42%
2023-07-24 0 0.237 0.237 0.243 0.236 0.243 123,000 29,429 0.2393 2.370 2.370 2.430 2.360 2.430 12,300 2.3926 -3.27%
2023-07-21 0 0.245 0.235 0.248 - - 0 0 - 2.450 2.350 2.480 - - 0 - 0.00%
2023-07-20 0 0.245 0.236 0.249 0.233 0.250 191,000 46,059 0.2411 2.450 2.360 2.490 2.330 2.500 19,100 2.4115 -2.00%
2023-07-19 0 0.250 0.235 0.255 0.234 0.250 245,000 59,626 0.2434 2.500 2.350 2.550 2.340 2.500 24,500 2.4337 6.38%
2023-07-18 0 0.235 0.234 0.255 0.235 0.249 262,000 65,024 0.2482 2.350 2.340 2.550 2.350 2.490 26,200 2.4818 -5.24%
2023-07-14 0 0.248 0.235 0.255 - - 0 0 - 2.480 2.350 2.550 - - 0 - 0.00%
2023-07-13 0 0.248 0.234 0.248 - - 0 0 - 2.480 2.340 2.480 - - 0 - -2.75%
2023-07-12 0 0.255 0.238 0.255 0.233 0.255 36,000 8,920 0.2478 2.550 2.380 2.550 2.330 2.550 3,600 2.4778 8.51%
2023-07-11 0 0.235 0.233 0.248 - - 0 0 - 2.350 2.330 2.480 - - 0 - 0.00%
2023-07-10 0 0.235 0.235 0.248 - - 0 0 - 2.350 2.350 2.480 - - 0 - 0.00%
2023-07-07 0 0.235 0.231 0.248 - - 0 0 - 2.350 2.310 2.480 - - 0 - 0.00%
2023-07-06 0 0.235 0.235 0.248 0.235 0.245 49,000 11,995 0.2448 2.350 2.350 2.480 2.350 2.450 4,900 2.4480 0.00%
2023-07-05 0 0.235 0.235 0.248 - - 0 0 - 2.350 2.350 2.480 - - 0 - 2.17%
2023-07-04 0 0.230 0.230 0.247 0.230 0.247 76,000 18,440 0.2426 2.300 2.300 2.470 2.300 2.470 7,600 2.4263 -6.88%
2023-07-03 0 0.247 0.237 0.247 0.247 0.247 40,000 9,880 0.2470 2.470 2.370 2.470 2.470 2.470 4,000 2.4700 6.93%
2023-06-30 0 0.231 0.231 0.247 - - 0 0 - 2.310 2.310 2.470 - - 0 - 0.00%
2023-06-29 0 0.231 0.231 0.247 0.231 0.248 29,000 6,801 0.2345 2.310 2.310 2.470 2.310 2.480 2,900 2.3452 -6.85%
2023-06-28 0 0.248 0.243 0.248 - - 0 0 - 2.480 2.430 2.480 - - 0 - 0.00%
2023-06-27 0 0.248 0.232 0.248 - - 0 0 - 2.480 2.320 2.480 - - 0 - 0.00%
2023-06-26 0 0.248 0.230 0.249 0.230 0.248 148,000 35,834 0.2421 2.480 2.300 2.490 2.300 2.480 14,800 2.4212 6.44%
2023-06-23 0 0.233 0.230 0.233 - - 0 0 - 2.330 2.300 2.330 - - 0 - 0.00%
2023-06-21 0 0.233 0.233 0.255 0.230 0.232 69,000 15,969 0.2314 2.330 2.330 2.550 2.300 2.320 6,900 2.3143 -0.43%
2023-06-20 0 0.234 0.232 0.255 - - 0 0 - 2.340 2.320 2.550 - - 0 - 0.00%
2023-06-19 0 0.234 0.232 0.234 0.232 0.234 39,000 9,112 0.2336 2.340 2.320 2.340 2.320 2.340 3,900 2.3364 0.00%
2023-06-16 0 0.234 0.233 0.234 0.234 0.235 26,000 6,099 0.2346 2.340 2.330 2.340 2.340 2.350 2,600 2.3458 0.00%
2023-06-15 0 0.234 0.231 0.249 - - 0 0 - 2.340 2.310 2.490 - - 0 - 0.00%
2023-06-14 0 0.234 0.231 0.248 - - 0 0 - 2.340 2.310 2.480 - - 0 - 0.00%
2023-06-13 0 0.234 0.234 0.249 0.234 0.248 70,000 16,521 0.2360 2.340 2.340 2.490 2.340 2.480 7,000 2.3601 -6.02%
2023-06-12 0 0.249 0.237 0.255 0.231 0.249 166,000 39,587 0.2385 2.490 2.370 2.550 2.310 2.490 16,600 2.3848 -0.40%
2023-06-09 0 0.250 0.240 0.265 0.240 0.255 83,000 21,010 0.2531 2.500 2.400 2.650 2.400 2.550 8,300 2.5313 2.04%
2023-06-08 0 0.245 0.245 0.260 0.245 0.250 102,000 25,435 0.2494 2.450 2.450 2.600 2.450 2.500 10,200 2.4936 -3.92%
2023-06-07 0 0.255 0.242 0.260 0.240 0.255 232,000 58,578 0.2525 2.550 2.420 2.600 2.400 2.550 23,200 2.5249 2.82%
2023-06-06 0 0.248 0.237 0.248 0.235 0.250 756,000 184,052 0.2435 2.480 2.370 2.480 2.350 2.500 75,600 2.4346 1.64%
2023-06-05 0 0.244 0.241 0.244 0.244 0.260 282,000 70,331 0.2494 2.440 2.410 2.440 2.440 2.600 28,200 2.4940 0.00%
2023-06-02 0 0.244 0.244 0.255 - - 0 0 - 2.440 2.440 2.550 - - 0 - 1.24%
2023-06-01 0 0.241 0.241 0.255 0.241 0.242 101,000 24,401 0.2416 2.410 2.410 2.550 2.410 2.420 10,100 2.4159 -1.23%
2023-05-31 0 0.244 0.244 0.275 0.244 0.285 226,000 59,134 0.2617 2.440 2.440 2.750 2.440 2.850 22,600 2.6165 -4.31%
2023-05-30 0 0.255 0.242 0.255 0.241 0.255 117,000 28,458 0.2432 2.550 2.420 2.550 2.410 2.550 11,700 2.4323 4.08%
2023-05-29 0 0.245 0.245 0.255 0.245 0.245 22,000 5,390 0.2450 2.450 2.450 2.550 2.450 2.450 2,200 2.4500 0.00%
2023-05-25 0 0.245 0.244 0.250 - - 0 0 - 2.450 2.440 2.500 - - 0 - 0.00%
2023-05-24 0 0.245 0.244 0.250 - - 0 0 - 2.450 2.440 2.500 - - 0 - 0.00%
2023-05-23 0 0.245 0.244 0.245 0.244 0.245 11,000 2,694 0.2449 2.450 2.440 2.450 2.440 2.450 1,100 2.4491 0.82%
2023-05-22 0 0.243 0.243 0.250 0.243 0.250 25,000 6,124 0.2450 2.430 2.430 2.500 2.430 2.500 2,500 2.4496 -2.80%
2023-05-19 0 0.250 0.245 0.250 0.243 0.250 33,000 8,182 0.2479 2.500 2.450 2.500 2.430 2.500 3,300 2.4794 0.00%
2023-05-18 0 0.250 0.250 0.255 0.249 0.250 458,000 114,441 0.2499 2.500 2.500 2.550 2.490 2.500 45,800 2.4987 0.00%
2023-05-17 0 0.250 0.250 0.255 0.250 0.250 24,000 6,000 0.2500 2.500 2.500 2.550 2.500 2.500 2,400 2.5000 0.00%
2023-05-16 0 0.250 0.250 0.255 - - 0 0 - 2.500 2.500 2.550 - - 0 - 0.00%
2023-05-15 0 0.250 0.250 0.255 0.250 0.255 21,000 5,350 0.2548 2.500 2.500 2.550 2.500 2.550 2,100 2.5476 -1.96%
2023-05-12 0 0.255 0.250 0.255 0.255 0.255 243,000 61,965 0.2550 2.550 2.500 2.550 2.550 2.550 24,300 2.5500 0.00%
2023-05-11 0 0.255 0.250 0.260 - - 0 0 - 2.550 2.500 2.600 - - 0 - 0.00%
2023-05-10 0 0.255 0.255 0.260 0.255 0.255 26,000 6,630 0.2550 2.550 2.550 2.600 2.550 2.550 2,600 2.5500 0.00%
2023-05-09 0 0.255 0.255 0.260 0.255 0.260 21,000 5,455 0.2598 2.550 2.550 2.600 2.550 2.600 2,100 2.5976 -3.77%
2023-05-08 0 0.265 0.255 0.265 0.265 0.265 2,000 530 0.2650 2.650 2.550 2.650 2.650 2.650 200 2.6500 3.92%
2023-05-05 0 0.255 0.255 0.265 0.255 0.255 14,000 3,570 0.2550 2.550 2.550 2.650 2.550 2.550 1,400 2.5500 -1.92%
2023-05-04 0 0.260 0.255 0.260 0.255 0.265 65,000 16,805 0.2585 2.600 2.550 2.600 2.550 2.650 6,500 2.5854 0.00%
2023-05-03 0 0.260 0.260 0.275 0.255 0.290 115,000 33,190 0.2886 2.600 2.600 2.750 2.550 2.900 11,500 2.8861 -1.89%
2023-05-02 0 0.265 0.255 0.260 0.255 0.285 211,000 55,920 0.2650 2.650 2.550 2.600 2.550 2.850 21,100 2.6502 0.00%
2023-04-28 0 0.265 0.255 0.275 - - 0 0 - 2.650 2.550 2.750 - - 0 - 0.00%
2023-04-27 0 0.265 0.265 0.270 - - 0 0 - 2.650 2.650 2.700 - - 0 - 1.92%
2023-04-26 0 0.260 0.260 0.265 0.250 0.260 288,000 73,770 0.2561 2.600 2.600 2.650 2.500 2.600 28,800 2.5615 1.96%
2023-04-25 0 0.255 0.255 0.260 0.255 0.255 23,000 5,865 0.2550 2.550 2.550 2.600 2.550 2.550 2,300 2.5500 0.00%
2023-04-24 0 0.255 0.255 0.265 - - 0 0 - 2.550 2.550 2.650 - - 0 - 0.00%
2023-04-21 0 0.255 0.250 0.255 - - 0 0 - 2.550 2.500 2.550 - - 0 - -1.92%
2023-04-20 0 0.260 0.255 0.265 0.250 0.260 123,000 31,865 0.2591 2.600 2.550 2.650 2.500 2.600 12,300 2.5907 1.96%
2023-04-19 0 0.255 0.255 0.260 0.250 0.255 269,000 68,590 0.2550 2.550 2.550 2.600 2.500 2.550 26,900 2.5498 0.00%
2023-04-18 0 0.255 0.255 0.260 0.255 0.265 96,000 24,850 0.2589 2.550 2.550 2.600 2.550 2.650 9,600 2.5885 -3.77%
2023-04-17 0 0.265 0.265 0.270 0.260 0.270 452,000 118,335 0.2618 2.650 2.650 2.700 2.600 2.700 45,200 2.6180 -3.64%
2023-04-14 0 0.275 0.260 0.275 - - 0 0 - 2.750 2.600 2.750 - - 0 - -3.51%
2023-04-13 0 0.285 0.260 0.285 - - 0 0 - 2.850 2.600 2.850 - - 0 - 0.00%
2023-04-12 0 0.285 0.260 0.285 0.260 0.285 121,000 31,510 0.2604 2.850 2.600 2.850 2.600 2.850 12,100 2.6041 9.62%
2023-04-11 0 0.260 0.260 0.270 0.260 0.260 1,000 260 0.2600 2.600 2.600 2.700 2.600 2.600 100 2.6000 0.00%
2023-04-06 0 0.260 0.260 0.280 0.260 0.280 4,000 1,100 0.2750 2.600 2.600 2.800 2.600 2.800 400 2.7500 -10.34%
2023-04-04 0 0.290 0.260 0.290 0.255 0.295 237,000 65,575 0.2767 2.900 2.600 2.900 2.550 2.950 23,700 2.7669 7.41%
2023-04-03 0 0.270 0.270 0.275 0.255 0.260 101,000 26,255 0.2600 2.700 2.700 2.750 2.550 2.600 10,100 2.5995 -1.82%
2023-03-31 0 0.275 0.260 0.300 - - 0 0 - 2.750 2.600 3.000 - - 0 - 0.00%
2023-03-30 0 0.275 0.275 0.295 0.260 0.260 6,000 1,560 0.2600 2.750 2.750 2.950 2.600 2.600 600 2.6000 0.00%
2023-03-29 0 0.275 0.275 0.295 - - 0 0 - 2.750 2.750 2.950 - - 0 - 0.00%
2023-03-28 0 0.275 0.275 0.295 - - 0 0 - 2.750 2.750 2.950 - - 0 - 0.00%
2023-03-27 0 0.275 0.275 0.295 0.275 0.295 37,000 10,895 0.2945 2.750 2.750 2.950 2.750 2.950 3,700 2.9446 -5.17%
2023-03-24 0 0.290 0.260 0.295 0.255 0.290 527,000 136,395 0.2588 2.900 2.600 2.950 2.550 2.900 52,700 2.5881 3.57%
2023-03-23 0 0.280 0.270 0.280 - - 0 0 - 2.800 2.700 2.800 - - 0 - 0.00%
2023-03-22 0 0.280 0.270 0.300 - - 0 0 - 2.800 2.700 3.000 - - 0 - 0.00%
2023-03-21 0 0.280 0.280 0.300 0.280 0.295 3,000 870 0.2900 2.800 2.800 3.000 2.800 2.950 300 2.9000 0.00%
2023-03-20 0 0.280 0.280 0.295 0.280 0.280 65,000 18,200 0.2800 2.800 2.800 2.950 2.800 2.800 6,500 2.8000 0.00%
2023-03-17 0 0.280 0.270 0.280 - - 0 0 - 2.800 2.700 2.800 - - 0 - 0.00%
2023-03-16 0 0.280 0.280 0.290 0.275 0.280 38,000 10,630 0.2797 2.800 2.800 2.900 2.750 2.800 3,800 2.7974 1.82%
2023-03-15 0 0.275 0.275 0.295 0.275 0.295 80,000 23,560 0.2945 2.750 2.750 2.950 2.750 2.950 8,000 2.9450 -6.78%
2023-03-14 0 0.295 0.270 0.295 0.270 0.295 85,000 23,810 0.2801 2.950 2.700 2.950 2.700 2.950 8,500 2.8012 3.51%
2023-03-13 0 0.285 0.285 0.300 0.285 0.285 27,000 7,695 0.2850 2.850 2.850 3.000 2.850 2.850 2,700 2.8500 0.00%
2023-03-10 0 0.285 0.285 0.300 0.280 0.320 679,000 201,190 0.2963 2.850 2.850 3.000 2.800 3.200 67,900 2.9630 -3.39%
2023-03-09 0 0.295 0.280 0.295 - - 0 0 - 2.950 2.800 2.950 - - 0 - -1.67%
2023-03-08 0 0.300 0.280 0.300 0.275 0.300 560,000 165,185 0.2950 3.000 2.800 3.000 2.750 3.000 56,000 2.9497 1.69%
2023-03-07 0 0.295 0.280 0.310 0.280 0.295 17,000 4,985 0.2932 2.950 2.800 3.100 2.800 2.950 1,700 2.9324 0.00%
2023-03-06 0 0.295 0.295 0.300 0.280 0.300 67,000 19,510 0.2912 2.950 2.950 3.000 2.800 3.000 6,700 2.9119 -1.67%
2023-03-03 0 0.300 0.285 0.300 0.285 0.300 109,000 31,095 0.2853 3.000 2.850 3.000 2.850 3.000 10,900 2.8528 0.00%
2023-03-02 0 0.300 0.300 0.305 0.285 0.300 169,000 49,120 0.2907 3.000 3.000 3.050 2.850 3.000 16,900 2.9065 -1.64%
2023-03-01 0 0.305 0.305 0.315 0.305 0.325 88,000 27,220 0.3093 3.050 3.050 3.150 3.050 3.250 8,800 3.0932 1.67%
2023-02-28 0 0.300 0.300 0.310 0.300 0.305 57,000 17,150 0.3009 3.000 3.000 3.100 3.000 3.050 5,700 3.0088 -6.25%
2023-02-27 0 0.320 0.290 0.320 0.280 0.330 400,000 126,740 0.3169 3.200 2.900 3.200 2.800 3.300 40,000 3.1685 6.67%
2023-02-24 0 0.300 0.300 0.310 0.270 0.320 1,768,000 528,465 0.2989 3.000 3.000 3.100 2.700 3.200 176,800 2.9891 13.21%
2023-02-23 0 0.265 0.260 0.265 0.265 0.265 9,000 2,385 0.2650 2.650 2.600 2.650 2.650 2.650 900 2.6500 1.92%
2023-02-22 0 0.260 0.260 0.275 0.255 0.260 215,000 55,255 0.2570 2.600 2.600 2.750 2.550 2.600 21,500 2.5700 -5.45%
2023-02-21 0 0.275 0.260 0.300 0.260 0.275 131,000 34,795 0.2656 2.750 2.600 3.000 2.600 2.750 13,100 2.6561 0.00%
2023-02-20 0 0.275 0.270 0.280 0.255 0.280 181,000 48,600 0.2685 2.750 2.700 2.800 2.550 2.800 18,100 2.6851 5.77%
2023-02-17 0 0.260 0.260 0.275 0.260 0.300 60,000 15,890 0.2648 2.600 2.600 2.750 2.600 3.000 6,000 2.6483 -1.89%
2023-02-16 0 0.265 0.265 0.290 0.260 0.295 40,000 10,450 0.2613 2.650 2.650 2.900 2.600 2.950 4,000 2.6125 1.92%
2023-02-15 0 0.260 0.260 0.300 0.260 0.265 63,000 16,490 0.2617 2.600 2.600 3.000 2.600 2.650 6,300 2.6175 -3.70%
2023-02-14 0 0.270 0.270 0.280 0.265 0.320 1,342,000 381,810 0.2845 2.700 2.700 2.800 2.650 3.200 134,200 2.8451 1.89%
2023-02-13 0 0.265 0.250 0.270 0.250 0.270 62,000 16,045 0.2588 2.650 2.500 2.700 2.500 2.700 6,200 2.5879 1.92%
2023-02-10 0 0.260 0.260 0.290 0.260 0.260 136,000 35,360 0.2600 2.600 2.600 2.900 2.600 2.600 13,600 2.6000 0.00%
2023-02-09 0 0.260 0.260 0.265 0.260 0.265 55,000 14,555 0.2646 2.600 2.600 2.650 2.600 2.650 5,500 2.6464 -1.89%
2023-02-08 0 0.265 0.265 0.305 0.265 0.275 91,000 24,795 0.2725 2.650 2.650 3.050 2.650 2.750 9,100 2.7247 -1.85%
2023-02-07 0 0.270 0.270 0.285 0.270 0.315 166,000 45,580 0.2746 2.700 2.700 2.850 2.700 3.150 16,600 2.7458 0.00%
2023-02-06 0 0.270 0.270 0.280 0.265 0.285 99,000 26,730 0.2700 2.700 2.700 2.800 2.650 2.850 9,900 2.7000 -5.26%
2023-02-03 0 0.285 0.285 0.290 0.265 0.280 231,000 62,520 0.2706 2.850 2.850 2.900 2.650 2.800 23,100 2.7065 1.79%
2023-02-02 0 0.280 0.280 0.300 0.280 0.335 1,319,000 396,720 0.3008 2.800 2.800 3.000 2.800 3.350 131,900 3.0077 -12.50%
2023-02-01 0 0.320 0.320 0.325 0.239 0.690 7,580,000 2,742,206 0.3618 3.200 3.200 3.250 2.390 6.900 758,000 3.6177 30.61%
2023-01-31 0 0.245 0.241 0.250 - - 0 0 - 2.450 2.410 2.500 - - 0 - 0.00%
2023-01-30 0 0.245 0.240 0.248 0.240 0.245 246,000 59,560 0.2421 2.450 2.400 2.480 2.400 2.450 24,600 2.4211 -2.00%
2023-01-27 0 0.250 0.245 0.250 0.240 0.250 1,214,000 296,893 0.2446 2.500 2.450 2.500 2.400 2.500 121,400 2.4456 -1.96%
2023-01-26 0 0.255 0.245 0.255 0.245 0.255 6,000 1,520 0.2533 2.550 2.450 2.550 2.450 2.550 600 2.5333 0.00%
2023-01-20 0 0.255 0.246 0.255 - - 0 0 - 2.550 2.460 2.550 - - 0 - 0.00%
2023-01-19 0 0.255 0.246 0.255 0.245 0.255 23,000 5,681 0.2470 2.550 2.460 2.550 2.450 2.550 2,300 2.4700 0.00%
2023-01-18 0 0.255 0.247 0.255 - - 0 0 - 2.550 2.470 2.550 - - 0 - 0.00%
2023-01-17 0 0.255 0.246 0.255 - - 0 0 - 2.550 2.460 2.550 - - 0 - 0.00%
2023-01-16 0 0.255 0.246 0.255 0.246 0.255 175,000 43,775 0.2501 2.550 2.460 2.550 2.460 2.550 17,500 2.5014 2.00%
2023-01-13 0 0.250 0.250 0.255 0.250 0.250 239,000 59,750 0.2500 2.500 2.500 2.550 2.500 2.500 23,900 2.5000 0.00%
2023-01-12 0 0.250 0.250 0.255 0.250 0.250 23,000 5,750 0.2500 2.500 2.500 2.550 2.500 2.500 2,300 2.5000 0.00%
2023-01-11 0 0.250 0.250 0.255 0.250 0.255 18,000 4,515 0.2508 2.500 2.500 2.550 2.500 2.550 1,800 2.5083 -1.96%
2023-01-10 0 0.255 0.250 0.255 - - 0 0 - 2.550 2.500 2.550 - - 0 - 0.00%
2023-01-09 0 0.255 0.250 0.255 0.250 0.255 343,000 86,460 0.2521 2.550 2.500 2.550 2.500 2.550 34,300 2.5207 2.00%
2023-01-06 0 0.250 0.250 0.255 0.250 0.255 8,000 2,030 0.2538 2.500 2.500 2.550 2.500 2.550 800 2.5375 -1.96%
2023-01-05 0 0.255 0.250 0.265 0.250 0.255 129,000 32,700 0.2535 2.550 2.500 2.650 2.500 2.550 12,900 2.5349 2.00%
2023-01-04 0 0.250 0.250 0.255 0.250 0.255 78,000 19,765 0.2534 2.500 2.500 2.550 2.500 2.550 7,800 2.5340 0.00%
2023-01-03 0 0.250 0.250 0.255 0.250 0.255 72,000 18,250 0.2535 2.500 2.500 2.550 2.500 2.550 7,200 2.5347 -1.96%
2022-12-30 0 0.255 0.255 0.265 0.250 0.255 161,000 40,965 0.2544 2.550 2.550 2.650 2.500 2.550 16,100 2.5444 2.00%
2022-12-29 0 0.250 0.250 0.255 0.250 0.250 58,000 14,500 0.2500 2.500 2.500 2.550 2.500 2.500 5,800 2.5000 -1.96%
2022-12-28 0 0.255 0.246 0.255 0.245 0.255 367,000 91,965 0.2506 2.550 2.460 2.550 2.450 2.550 36,700 2.5059 2.00%
2022-12-23 0 0.250 0.245 0.250 0.245 0.250 195,000 48,339 0.2479 2.500 2.450 2.500 2.450 2.500 19,500 2.4789 0.00%
2022-12-22 0 0.250 0.245 0.250 0.250 0.250 11,000 2,750 0.2500 2.500 2.450 2.500 2.500 2.500 1,100 2.5000 0.00%
2022-12-21 0 0.250 0.245 0.250 0.245 0.250 773,000 192,505 0.2490 2.500 2.450 2.500 2.450 2.500 77,300 2.4904 -1.96%
2022-12-20 0 0.255 0.250 0.255 0.250 0.255 292,000 73,305 0.2510 2.550 2.500 2.550 2.500 2.550 29,200 2.5104 0.00%
2022-12-19 0 0.255 0.255 0.260 0.250 0.255 9,000 2,280 0.2533 2.550 2.550 2.600 2.500 2.550 900 2.5333 0.00%
2022-12-16 0 0.255 0.250 0.260 - - 0 0 - 2.550 2.500 2.600 - - 0 - 0.00%
2022-12-15 0 0.255 0.255 0.260 0.250 0.255 146,000 37,215 0.2549 2.550 2.550 2.600 2.500 2.550 14,600 2.5490 -1.92%
2022-12-14 0 0.260 0.260 0.275 0.260 0.260 13,000 3,380 0.2600 2.600 2.600 2.750 2.600 2.600 1,300 2.6000 0.00%
2022-12-13 0 0.260 0.260 0.270 0.260 0.275 39,000 10,155 0.2604 2.600 2.600 2.700 2.600 2.750 3,900 2.6038 -3.70%
2022-12-12 0 0.270 0.260 0.275 0.260 0.270 44,000 11,495 0.2613 2.700 2.600 2.750 2.600 2.700 4,400 2.6125 -1.82%
2022-12-09 0 0.275 0.260 0.275 0.255 0.290 368,000 101,250 0.2751 2.750 2.600 2.750 2.550 2.900 36,800 2.7514 0.00%
2022-12-08 0 0.275 0.250 0.275 0.249 0.275 669,000 168,935 0.2525 2.750 2.500 2.750 2.490 2.750 66,900 2.5252 7.84%
2022-12-07 0 0.255 0.255 0.270 0.255 0.255 80,000 20,400 0.2550 2.550 2.550 2.700 2.550 2.550 8,000 2.5500 0.00%
2022-12-06 0 0.255 0.255 0.260 0.255 0.260 78,000 20,260 0.2597 2.550 2.550 2.600 2.550 2.600 7,800 2.5974 -1.92%
2022-12-05 0 0.260 0.250 0.270 0.260 0.265 65,000 16,965 0.2610 2.600 2.500 2.700 2.600 2.650 6,500 2.6100 0.00%
2022-12-02 0 0.260 0.255 0.265 - - 0 0 - 2.600 2.550 2.650 - - 0 - 0.00%
2022-12-01 0 0.260 0.250 0.260 0.260 0.260 192,000 49,920 0.2600 2.600 2.500 2.600 2.600 2.600 19,200 2.6000 0.00%
2022-11-30 0 0.260 0.255 0.260 0.250 0.260 663,000 168,660 0.2544 2.600 2.550 2.600 2.500 2.600 66,300 2.5439 -3.70%
2022-11-29 0 0.270 0.265 0.275 0.250 0.270 295,000 76,590 0.2596 2.700 2.650 2.750 2.500 2.700 29,500 2.5963 -10.00%
2022-11-28 0 0.300 0.260 0.300 0.260 0.300 77,000 20,415 0.2651 3.000 2.600 3.000 2.600 3.000 7,700 2.6513 11.11%
2022-11-25 0 0.270 0.265 0.310 0.265 0.315 279,000 83,780 0.3003 2.700 2.650 3.100 2.650 3.150 27,900 3.0029 -8.47%
2022-11-24 0 0.295 0.255 0.295 0.250 0.300 216,000 56,255 0.2604 2.950 2.550 2.950 2.500 3.000 21,600 2.6044 15.69%
2022-11-23 0 0.255 0.255 0.265 0.255 0.265 56,000 14,780 0.2639 2.550 2.550 2.650 2.550 2.650 5,600 2.6393 0.00%
2022-11-22 0 0.255 0.250 0.290 0.245 0.260 610,000 153,298 0.2513 2.550 2.500 2.900 2.450 2.600 61,000 2.5131 -5.56%
2022-11-21 0 0.270 0.255 0.300 - - 0 0 - 2.700 2.550 3.000 - - 0 - 0.00%
2022-11-18 0 0.270 0.265 0.300 0.270 0.275 68,000 18,460 0.2715 2.700 2.650 3.000 2.700 2.750 6,800 2.7147 -1.82%
2022-11-17 0 0.275 0.260 0.300 0.270 0.300 590,000 164,540 0.2789 2.750 2.600 3.000 2.700 3.000 59,000 2.7888 -9.84%
2022-11-16 0 0.305 0.270 0.305 0.260 0.315 153,000 42,065 0.2749 3.050 2.700 3.050 2.600 3.150 15,300 2.7493 8.93%
2022-11-15 0 0.280 0.270 0.315 0.265 0.280 337,000 92,890 0.2756 2.800 2.700 3.150 2.650 2.800 33,700 2.7564 -5.08%
2022-11-14 0 0.295 0.280 0.305 0.270 0.295 159,000 44,865 0.2822 2.950 2.800 3.050 2.700 2.950 15,900 2.8217 -3.28%
2022-11-11 0 0.305 0.290 0.305 0.280 0.305 643,000 188,220 0.2927 3.050 2.900 3.050 2.800 3.050 64,300 2.9272 3.39%
2022-11-10 0 0.295 0.280 0.305 0.280 0.295 83,000 23,655 0.2850 2.950 2.800 3.050 2.800 2.950 8,300 2.8500 0.00%
2022-11-09 0 0.295 0.295 0.310 0.290 0.330 99,000 31,600 0.3192 2.950 2.950 3.100 2.900 3.300 9,900 3.1919 -4.84%
2022-11-08 0 0.310 0.285 0.310 0.295 0.310 61,000 18,100 0.2967 3.100 2.850 3.100 2.950 3.100 6,100 2.9672 3.33%
2022-11-07 0 0.300 0.280 0.320 0.285 0.300 94,000 27,660 0.2943 3.000 2.800 3.200 2.850 3.000 9,400 2.9426 -3.23%
2022-11-04 0 0.310 0.310 0.325 0.300 0.320 110,000 33,795 0.3072 3.100 3.100 3.250 3.000 3.200 11,000 3.0723 0.00%
2022-11-03 0 0.310 0.310 0.320 0.310 0.350 165,000 54,185 0.3284 3.100 3.100 3.200 3.100 3.500 16,500 3.2839 0.00%
2022-11-02 0 0.310 0.305 0.330 0.310 0.310 61,000 18,910 0.3100 3.100 3.050 3.300 3.100 3.100 6,100 3.1000 -4.62%
2022-11-01 0 0.325 0.315 0.330 0.300 0.345 253,000 83,440 0.3298 3.250 3.150 3.300 3.000 3.450 25,300 3.2980 -1.52%
2022-10-31 0 0.330 0.315 0.340 0.315 0.340 285,000 91,460 0.3209 3.300 3.150 3.400 3.150 3.400 28,500 3.2091 -7.04%
2022-10-28 0 0.355 0.335 0.360 0.355 0.355 12,000 4,260 0.3550 3.550 3.350 3.600 3.550 3.550 1,200 3.5500 0.00%
2022-10-27 0 0.355 0.330 0.360 - - 0 0 - 3.550 3.300 3.600 - - 0 - -4.05%
2022-10-26 0 0.370 0.330 0.355 0.335 0.380 47,000 16,015 0.3407 3.700 3.300 3.550 3.350 3.800 4,700 3.4074 1.37%
2022-10-25 0 0.365 0.340 0.365 0.365 0.365 7,000 2,555 0.3650 3.650 3.400 3.650 3.650 3.650 700 3.6500 0.00%
2022-10-24 0 0.365 0.365 0.385 0.365 0.370 122,000 44,605 0.3656 3.650 3.650 3.850 3.650 3.700 12,200 3.6561 -7.59%
2022-10-21 0 0.395 0.365 0.395 0.365 0.395 205,000 75,885 0.3702 3.950 3.650 3.950 3.650 3.950 20,500 3.7017 3.95%
2022-10-20 0 0.380 0.360 0.380 - - 0 0 - 3.800 3.600 3.800 - - 0 - -2.56%
2022-10-19 0 0.390 0.365 0.395 0.375 0.395 230,000 88,185 0.3834 3.900 3.650 3.950 3.750 3.950 23,000 3.8341 5.41%
2022-10-18 0 0.370 0.370 0.390 0.360 0.370 48,000 17,525 0.3651 3.700 3.700 3.900 3.600 3.700 4,800 3.6510 2.78%
2022-10-17 0 0.360 0.360 0.385 0.360 0.360 15,000 5,400 0.3600 3.600 3.600 3.850 3.600 3.600 1,500 3.6000 -8.86%
2022-10-14 0 0.395 0.360 0.395 0.395 0.395 1,000 395 0.3950 3.950 3.600 3.950 3.950 3.950 100 3.9500 1.28%
2022-10-13 0 0.390 0.360 0.390 0.380 0.400 63,000 25,160 0.3994 3.900 3.600 3.900 3.800 4.000 6,300 3.9937 4.00%
2022-10-12 0 0.375 0.350 0.375 0.335 0.385 97,000 34,585 0.3565 3.750 3.500 3.750 3.350 3.850 9,700 3.5655 2.74%
2022-10-11 0 0.365 0.365 0.375 0.365 0.365 83,000 30,295 0.3650 3.650 3.650 3.750 3.650 3.650 8,300 3.6500 0.00%
2022-10-10 0 0.365 0.365 0.380 0.365 0.370 7,000 2,585 0.3693 3.650 3.650 3.800 3.650 3.700 700 3.6929 -8.75%
2022-10-07 0 0.400 0.365 0.405 - - 0 0 - 4.000 3.650 4.050 - - 0 - 0.00%
2022-10-06 0 0.400 0.360 0.400 0.360 0.400 21,000 7,910 0.3767 4.000 3.600 4.000 3.600 4.000 2,100 3.7667 1.27%
2022-10-05 0 0.395 0.365 0.400 - - 0 0 - 3.950 3.650 4.000 - - 0 - 0.00%
2022-10-03 0 0.395 0.360 0.400 - - 0 0 - 3.950 3.600 4.000 - - 0 - 0.00%
2022-09-30 0 0.395 0.390 0.400 0.395 0.395 1,000 395 0.3950 3.950 3.900 4.000 3.950 3.950 100 3.9500 0.00%
2022-09-29 0 0.395 0.390 0.395 0.395 0.405 117,000 46,660 0.3988 3.950 3.900 3.950 3.950 4.050 11,700 3.9880 -4.82%
2022-09-28 0 0.415 0.395 0.415 0.390 0.425 146,000 58,960 0.4038 4.150 3.950 4.150 3.900 4.250 14,600 4.0384 2.47%
2022-09-27 0 0.405 0.405 0.410 - - 0 0 - 4.050 4.050 4.100 - - 0 - 1.25%
2022-09-26 0 0.400 0.395 0.400 0.400 0.400 37,000 14,845 0.4012 4.000 3.950 4.000 4.000 4.000 3,700 4.0122 0.00%
2022-09-23 0 0.400 0.400 0.420 - - 0 0 - 4.000 4.000 4.200 - - 0 - 0.00%
2022-09-22 0 0.400 0.400 0.405 0.400 0.410 131,000 53,050 0.4050 4.000 4.000 4.050 4.000 4.100 13,100 4.0496 -2.44%
2022-09-21 0 0.410 0.405 0.410 0.405 0.410 267,000 109,440 0.4099 4.100 4.050 4.100 4.050 4.100 26,700 4.0989 -1.20%
2022-09-20 0 0.415 0.410 0.415 0.415 0.420 22,000 9,180 0.4173 4.150 4.100 4.150 4.150 4.200 2,200 4.1727 -1.19%
2022-09-19 0 0.420 0.415 0.420 0.410 0.440 484,000 204,255 0.4220 4.200 4.150 4.200 4.100 4.400 48,400 4.2201 -7.69%
2022-09-16 0 0.455 0.410 0.455 0.425 0.455 14,000 5,980 0.4271 4.550 4.100 4.550 4.250 4.550 1,400 4.2714 7.06%
2022-09-15 0 0.425 0.420 0.450 0.405 0.430 122,000 51,225 0.4199 4.250 4.200 4.500 4.050 4.300 12,200 4.1988 -3.41%
2022-09-14 0 0.440 0.435 0.440 0.440 0.450 74,000 32,790 0.4431 4.400 4.350 4.400 4.400 4.500 7,400 4.4311 -2.22%
2022-09-13 0 0.450 0.450 0.455 0.450 0.455 27,000 12,265 0.4543 4.500 4.500 4.550 4.500 4.550 2,700 4.5426 -2.17%
2022-09-09 0 0.460 0.455 0.460 0.425 0.465 358,000 162,845 0.4549 4.600 4.550 4.600 4.250 4.650 35,800 4.5487 -1.08%
2022-09-08 0 0.465 0.460 0.470 0.460 0.470 77,000 35,840 0.4655 4.650 4.600 4.700 4.600 4.700 7,700 4.6545 3.33%
2022-09-07 0 0.450 0.450 0.460 0.435 0.460 71,000 31,420 0.4425 4.500 4.500 4.600 4.350 4.600 7,100 4.4254 -2.17%
2022-09-06 0 0.460 0.460 0.465 0.460 0.485 395,000 186,050 0.4710 4.600 4.600 4.650 4.600 4.850 39,500 4.7101 -1.08%
2022-09-05 0 0.465 0.460 0.465 0.475 0.480 265,000 126,375 0.4769 4.650 4.600 4.650 4.750 4.800 26,500 4.7689 5.68%
2022-09-02 0 0.440 0.435 0.440 0.435 0.440 34,000 14,930 0.4391 4.400 4.350 4.400 4.350 4.400 3,400 4.3912 1.15%
2022-09-01 0 0.435 0.435 0.460 0.435 0.435 216,000 93,960 0.4350 4.350 4.350 4.600 4.350 4.350 21,600 4.3500 0.00%
2022-08-31 0 0.435 0.435 0.450 0.435 0.445 169,000 74,165 0.4388 4.350 4.350 4.500 4.350 4.450 16,900 4.3885 -2.25%
2022-08-30 0 0.445 0.445 0.450 0.445 0.450 304,000 136,565 0.4492 4.450 4.450 4.500 4.450 4.500 30,400 4.4923 4.71%
2022-08-29 0 0.425 0.430 0.470 0.425 0.440 119,000 51,140 0.4297 4.250 4.300 4.700 4.250 4.400 11,900 4.2975 -3.41%
2022-08-26 0 0.440 0.440 0.445 0.440 0.485 60,000 27,565 0.4594 4.400 4.400 4.450 4.400 4.850 6,000 4.5942 0.00%
2022-08-25 0 0.440 0.420 0.450 0.430 0.440 12,000 5,220 0.4350 4.400 4.200 4.500 4.300 4.400 1,200 4.3500 2.33%
2022-08-24 0 0.430 0.405 0.440 0.405 0.440 50,000 21,260 0.4252 4.300 4.050 4.400 4.050 4.400 5,000 4.2520 -2.27%
2022-08-23 0 0.440 0.430 0.450 0.420 0.445 212,000 92,570 0.4367 4.400 4.300 4.500 4.200 4.450 21,200 4.3665 2.33%
2022-08-22 0 0.430 0.425 0.435 0.420 0.465 2,533,000 1,106,140 0.4367 4.300 4.250 4.350 4.200 4.650 253,300 4.3669 -3.37%
2022-08-19 0 0.445 0.430 0.445 0.420 0.480 2,568,000 1,121,770 0.4368 4.450 4.300 4.450 4.200 4.800 256,800 4.3683 -7.29%
2022-08-18 0 0.480 0.450 0.460 0.450 0.490 1,154,000 556,120 0.4819 4.800 4.500 4.600 4.500 4.900 115,400 4.8191 6.67%
2022-08-17 0 0.450 0.440 0.455 0.450 0.500 984,200 460,115 0.4675 4.500 4.400 4.550 4.500 5.000 98,420 4.6750 -9.09%
2022-08-16 0 0.495 0.465 0.495 0.455 0.500 4,240,000 2,046,300 0.4826 4.950 4.650 4.950 4.550 5.000 424,000 4.8262 10.00%
2022-08-15 0 0.450 0.405 0.450 0.390 0.450 830,000 334,435 0.4029 4.500 4.050 4.500 3.900 4.500 83,000 4.0293 15.38%
2022-08-12 0 0.390 0.345 0.390 0.340 0.390 4,000 1,495 0.3738 3.900 3.450 3.900 3.400 3.900 400 3.7375 1.30%
2022-08-11 0 0.385 0.340 0.390 - - 0 0 - 3.850 3.400 3.900 - - 0 - 0.00%
2022-08-10 0 0.385 0.345 0.385 - - 0 0 - 3.850 3.450 3.850 - - 0 - -2.53%
2022-08-09 0 0.395 0.345 0.400 0.395 0.395 17,000 6,715 0.3950 3.950 3.450 4.000 3.950 3.950 1,700 3.9500 -1.25%
2022-08-08 0 0.400 0.345 0.400 0.400 0.430 11,000 4,430 0.4027 4.000 3.450 4.000 4.000 4.300 1,100 4.0273 -3.61%
2022-08-05 0 0.415 0.350 0.415 0.430 0.430 23,000 9,890 0.4300 4.150 3.500 4.150 4.300 4.300 2,300 4.3000 3.75%
2022-08-04 0 0.400 0.350 0.400 0.350 0.400 43,000 15,410 0.3584 4.000 3.500 4.000 3.500 4.000 4,300 3.5837 12.68%
2022-08-03 0 0.355 0.340 0.355 0.330 0.360 27,000 9,120 0.3378 3.550 3.400 3.550 3.300 3.600 2,700 3.3778 -4.05%
2022-08-02 0 0.370 0.315 0.370 - - 0 0 - 3.700 3.150 3.700 - - 0 - 0.00%
2022-08-01 0 0.370 0.350 0.370 - - 0 0 - 3.700 3.500 3.700 - - 0 - 0.00%
2022-07-29 0 0.370 0.340 0.370 - - 0 0 - 3.700 3.400 3.700 - - 0 - 0.00%
2022-07-28 0 0.370 0.345 0.375 0.345 0.380 10,000 3,510 0.3510 3.700 3.450 3.750 3.450 3.800 1,000 3.5100 -2.63%
2022-07-27 0 0.380 0.355 0.390 0.340 0.380 171,000 60,415 0.3533 3.800 3.550 3.900 3.400 3.800 17,100 3.5330 -5.00%
2022-07-26 0 0.400 0.360 0.400 - - 0 0 - 4.000 3.600 4.000 - - 0 - 0.00%
2022-07-25 0 0.400 0.360 0.400 0.370 0.400 8,000 3,065 0.3831 4.000 3.600 4.000 3.700 4.000 800 3.8313 0.00%
2022-07-22 0 0.400 0.360 0.400 0.395 0.420 169,000 70,725 0.4185 4.000 3.600 4.000 3.950 4.200 16,900 4.1849 1.27%
2022-07-21 0 0.395 0.370 0.395 0.360 0.395 183,000 67,725 0.3701 3.950 3.700 3.950 3.600 3.950 18,300 3.7008 0.00%
2022-07-20 0 0.395 0.380 0.395 - - 0 0 - 3.950 3.800 3.950 - - 0 - 0.00%
2022-07-19 0 0.395 0.355 0.395 - - 0 0 - 3.950 3.550 3.950 - - 0 - -1.25%
2022-07-18 0 0.400 0.360 0.400 0.380 0.400 12,000 4,580 0.3817 4.000 3.600 4.000 3.800 4.000 1,200 3.8167 5.26%
2022-07-15 0 0.380 0.380 0.385 0.380 0.385 38,000 14,555 0.3830 3.800 3.800 3.850 3.800 3.850 3,800 3.8303 -5.00%
2022-07-14 0 0.400 0.385 0.400 - - 0 0 - 4.000 3.850 4.000 - - 0 - 0.00%
2022-07-13 0 0.400 0.385 0.400 0.405 0.450 72,000 31,880 0.4428 4.000 3.850 4.000 4.050 4.500 7,200 4.4278 0.00%
2022-07-12 0 0.400 0.380 0.400 0.380 0.400 64,000 25,250 0.3945 4.000 3.800 4.000 3.800 4.000 6,400 3.9453 0.00%
2022-07-11 0 0.400 0.385 0.400 0.370 0.415 20,000 7,790 0.3895 4.000 3.850 4.000 3.700 4.150 2,000 3.8950 -5.88%
2022-07-08 0 0.425 0.370 0.430 0.400 0.425 23,000 9,225 0.4011 4.250 3.700 4.300 4.000 4.250 2,300 4.0109 0.00%
2022-07-07 0 0.425 0.390 0.425 0.370 0.445 12,000 5,065 0.4221 4.250 3.900 4.250 3.700 4.450 1,200 4.2208 1.19%
2022-07-06 0 0.420 0.370 0.420 0.400 0.440 244,542 102,672 0.4199 4.200 3.700 4.200 4.000 4.400 24,454 4.1985 5.00%
2022-07-05 0 0.400 0.370 0.410 - - 0 0 - 4.000 3.700 4.100 - - 0 - 0.00%
2022-07-04 0 0.400 0.370 0.400 - - 0 0 - 4.000 3.700 4.000 - - 0 - -2.44%
2022-06-30 0 0.410 0.385 0.410 0.390 0.410 13,000 5,130 0.3946 4.100 3.850 4.100 3.900 4.100 1,300 3.9462 -1.20%
2022-06-29 0 0.415 0.390 0.415 - - 0 0 - 4.150 3.900 4.150 - - 0 - -1.19%
2022-06-28 0 0.420 0.390 0.420 - - 0 0 - 4.200 3.900 4.200 - - 0 - 0.00%
2022-06-27 0 0.420 0.390 0.420 0.375 0.420 13,000 5,250 0.4038 4.200 3.900 4.200 3.750 4.200 1,300 4.0385 0.00%
2022-06-24 0 0.420 0.395 0.420 - - 0 0 - 4.200 3.950 4.200 - - 0 - 0.00%
2022-06-23 0 0.420 0.395 0.420 0.420 0.420 24,000 10,080 0.4200 4.200 3.950 4.200 4.200 4.200 2,400 4.2000 -1.18%
2022-06-22 0 0.425 0.395 0.430 0.390 0.430 196,000 80,490 0.4107 4.250 3.950 4.300 3.900 4.300 19,600 4.1066 -2.30%
2022-06-21 0 0.435 0.395 0.435 0.440 0.440 99,000 43,560 0.4400 4.350 3.950 4.350 4.400 4.400 9,900 4.4000 1.16%
2022-06-20 0 0.430 0.400 0.430 0.410 0.430 99,000 40,730 0.4114 4.300 4.000 4.300 4.100 4.300 9,900 4.1141 0.00%
2022-06-17 0 0.430 0.385 0.430 - - 0 0 - 4.300 3.850 4.300 - - 0 - 0.00%
2022-06-16 0 0.430 0.390 0.440 - - 0 0 - 4.300 3.900 4.400 - - 0 - 0.00%
2022-06-15 0 0.430 0.395 0.430 - - 0 0 - 4.300 3.950 4.300 - - 0 - 0.00%
2022-06-14 0 0.430 0.395 0.430 0.415 0.430 161,000 66,835 0.4151 4.300 3.950 4.300 4.150 4.300 16,100 4.1512 2.38%
2022-06-13 0 0.420 0.400 0.420 - - 0 0 - 4.200 4.000 4.200 - - 0 - -1.18%
2022-06-10 0 0.425 0.420 0.425 0.405 0.435 63,000 25,895 0.4110 4.250 4.200 4.250 4.050 4.350 6,300 4.1103 -2.30%
2022-06-09 0 0.435 0.410 0.435 0.420 0.435 28,000 11,775 0.4205 4.350 4.100 4.350 4.200 4.350 2,800 4.2054 0.00%
2022-06-08 0 0.435 0.405 0.435 0.435 0.435 34,000 14,730 0.4332 4.350 4.050 4.350 4.350 4.350 3,400 4.3324 -1.14%
2022-06-07 0 0.440 0.405 0.440 - - 0 0 - 4.400 4.050 4.400 - - 0 - 0.00%
2022-06-06 0 0.440 0.405 0.455 0.405 0.445 33,000 13,810 0.4185 4.400 4.050 4.550 4.050 4.450 3,300 4.1848 0.00%
2022-06-02 0 0.440 0.405 0.455 0.385 0.465 166,000 71,120 0.4284 4.400 4.050 4.550 3.850 4.650 16,600 4.2843 0.00%
2022-06-01 0 0.440 0.400 0.450 0.400 0.450 107,000 43,210 0.4038 4.400 4.000 4.500 4.000 4.500 10,700 4.0383 -2.22%
2022-05-31 0 0.450 0.425 0.450 0.420 0.460 28,000 12,165 0.4345 4.500 4.250 4.500 4.200 4.600 2,800 4.3446 -3.23%
2022-05-30 0 0.465 0.420 0.470 0.420 0.480 15,000 6,555 0.4370 4.650 4.200 4.700 4.200 4.800 1,500 4.3700 -1.06%
2022-05-27 0 0.470 0.400 0.470 0.400 0.475 314,000 138,030 0.4396 4.700 4.000 4.700 4.000 4.750 31,400 4.3959 1.08%
2022-05-26 0 0.465 0.400 0.465 0.465 0.475 10,000 4,660 0.4660 4.650 4.000 4.650 4.650 4.750 1,000 4.6600 0.00%
2022-05-25 0 0.465 0.400 0.465 0.455 0.465 22,000 10,220 0.4645 4.650 4.000 4.650 4.550 4.650 2,200 4.6455 -1.06%
2022-05-24 0 0.470 0.405 0.470 0.470 0.470 1,000 470 0.4700 4.700 4.050 4.700 4.700 4.700 100 4.7000 11.90%
2022-05-23 0 0.420 0.400 0.470 0.420 0.420 13,000 5,460 0.4200 4.200 4.000 4.700 4.200 4.200 1,300 4.2000 -11.58%
2022-05-20 0 0.475 0.400 0.475 0.420 0.480 13,000 5,980 0.4600 4.750 4.000 4.750 4.200 4.800 1,300 4.6000 0.00%
2022-05-19 0 0.475 0.420 0.475 0.415 0.480 128,000 55,050 0.4301 4.750 4.200 4.750 4.150 4.800 12,800 4.3008 -1.04%
2022-05-18 0 0.480 0.430 0.480 - - 0 0 - 4.800 4.300 4.800 - - 0 - 0.00%
2022-05-17 0 0.480 0.410 0.480 0.465 0.495 145,000 70,495 0.4862 4.800 4.100 4.800 4.650 4.950 14,500 4.8617 3.23%
2022-05-16 0 0.465 0.400 0.470 0.360 0.510 195,000 92,285 0.4733 4.650 4.000 4.700 3.600 5.100 19,500 4.7326 14.81%
2022-05-13 0 0.405 0.380 0.420 0.350 0.420 120,000 46,175 0.3848 4.050 3.800 4.200 3.500 4.200 12,000 3.8479 2.53%
2022-05-12 0 0.395 0.360 0.420 0.325 0.420 960,000 337,685 0.3518 3.950 3.600 4.200 3.250 4.200 96,000 3.5176 0.00%
2022-05-11 0 0.395 0.395 0.440 0.385 0.445 209,000 90,380 0.4324 3.950 3.950 4.400 3.850 4.450 20,900 4.3244 -12.22%
2022-05-10 0 0.450 0.370 0.450 0.375 0.450 201,000 75,725 0.3767 4.500 3.700 4.500 3.750 4.500 20,100 3.7674 0.00%
2022-05-06 0 0.450 0.390 0.450 0.400 0.480 396,000 170,865 0.4315 4.500 3.900 4.500 4.000 4.800 39,600 4.3148 -7.22%
2022-05-05 0 0.485 0.375 0.485 0.375 0.490 287,000 122,380 0.4264 4.850 3.750 4.850 3.750 4.900 28,700 4.2641 24.36%
2022-05-04 0 0.390 0.330 0.390 0.370 0.390 8,000 3,000 0.3750 3.900 3.300 3.900 3.700 3.900 800 3.7500 5.41%
2022-05-03 0 0.370 0.310 0.370 - - 0 0 - 3.700 3.100 3.700 - - 0 - 0.00%
2022-04-29 0 0.370 0.305 0.370 - - 0 0 - 3.700 3.050 3.700 - - 0 - 0.00%
2022-04-28 0 0.370 0.305 0.370 - - 0 0 - 3.700 3.050 3.700 - - 0 - -2.63%
2022-04-27 0 0.380 0.320 0.380 0.305 0.380 17,000 6,285 0.3697 3.800 3.200 3.800 3.050 3.800 1,700 3.6971 0.00%
2022-04-26 0 0.380 0.305 0.380 0.310 0.380 3,000 1,000 0.3333 3.800 3.050 3.800 3.100 3.800 300 3.3333 0.00%
2022-04-25 0 0.380 0.305 0.380 - - 0 0 - 3.800 3.050 3.800 - - 0 - -1.30%
2022-04-22 0 0.385 0.285 0.385 - - 0 0 - 3.850 2.850 3.850 - - 0 - 0.00%
2022-04-21 0 0.385 0.305 0.385 0.385 0.385 179,000 68,915 0.3850 3.850 3.050 3.850 3.850 3.850 17,900 3.8500 -1.28%
2022-04-20 0 0.390 0.285 0.390 0.330 0.390 190,000 63,210 0.3327 3.900 2.850 3.900 3.300 3.900 19,000 3.3268 18.18%
2022-04-19 0 0.330 0.295 0.330 0.280 0.370 17,000 5,140 0.3024 3.300 2.950 3.300 2.800 3.700 1,700 3.0235 -2.94%
2022-04-14 0 0.340 0.340 0.380 - - 3,000 1,010 0.3367 3.400 3.400 3.800 - - 300 3.3667 3.03%
2022-04-13 0 0.330 0.280 0.340 0.330 0.340 5,000 1,685 0.3370 3.300 2.800 3.400 3.300 3.400 500 3.3700 4.76%
2022-04-12 0 0.315 0.315 0.330 - - 1,000 320 0.3200 3.150 3.150 3.300 - - 100 3.2000 5.00%
2022-04-11 0 0.300 0.310 0.340 0.300 0.345 17,000 5,515 0.3244 3.000 3.100 3.400 3.000 3.450 1,700 3.2441 -13.04%
2022-04-08 0 0.345 0.305 0.360 0.305 0.355 30,000 9,650 0.3217 3.450 3.050 3.600 3.050 3.550 3,000 3.2167 11.29%
2022-04-07 0 0.310 0.305 0.310 0.310 0.340 15,000 4,800 0.3200 3.100 3.050 3.100 3.100 3.400 1,500 3.2000 -10.14%
2022-04-06 0 0.345 0.320 0.345 - - 0 0 - 3.450 3.200 3.450 - - 0 - -2.82%
2022-04-04 0 0.355 0.310 0.375 - - 0 0 - 3.550 3.100 3.750 - - 0 - -1.39%
2022-04-01 0 0.360 0.320 0.360 0.365 0.365 6,000 2,190 0.3650 3.600 3.200 3.600 3.650 3.650 600 3.6500 2.86%
2022-03-31 0 0.350 0.345 0.380 0.320 0.350 216,170 71,669 0.3315 3.500 3.450 3.800 3.200 3.500 21,617 3.3154 -7.89%
2022-03-30 0 0.380 0.365 0.390 - - 0 0 - 3.800 3.650 3.900 - - 0 - -1.30%
2022-03-29 0 0.385 0.360 0.385 0.375 0.390 113,000 42,390 0.3751 3.850 3.600 3.850 3.750 3.900 11,300 3.7513 5.48%
2022-03-28 0 0.365 0.360 0.400 0.360 0.400 175,000 63,945 0.3654 3.650 3.600 4.000 3.600 4.000 17,500 3.6540 -8.75%
2022-03-25 0 0.400 0.375 0.400 0.360 0.420 22,000 8,780 0.3991 4.000 3.750 4.000 3.600 4.200 2,200 3.9909 2.56%
2022-03-24 0 0.390 0.380 0.430 0.390 0.400 73,000 28,730 0.3936 3.900 3.800 4.300 3.900 4.000 7,300 3.9356 -9.30%
2022-03-23 0 0.430 0.400 0.430 - - 0 0 - 4.300 4.000 4.300 - - 0 - -1.15%
2022-03-22 0 0.435 0.410 0.435 0.420 0.435 14,000 5,940 0.4243 4.350 4.100 4.350 4.200 4.350 1,400 4.2429 7.41%
2022-03-21 0 0.405 0.405 0.430 0.400 0.430 84,000 34,020 0.4050 4.050 4.050 4.300 4.000 4.300 8,400 4.0500 -3.57%
2022-03-18 0 0.420 0.410 0.420 0.425 0.435 77,000 33,070 0.4295 4.200 4.100 4.200 4.250 4.350 7,700 4.2948 -2.33%
2022-03-17 0 0.430 0.430 0.445 0.415 0.460 373,000 163,025 0.4371 4.300 4.300 4.450 4.150 4.600 37,300 4.3706 -7.53%
2022-03-16 0 0.465 0.460 0.465 0.465 0.465 84,000 39,060 0.4650 4.650 4.600 4.650 4.650 4.650 8,400 4.6500 1.09%
2022-03-15 0 0.460 0.420 0.465 0.435 0.460 620,000 278,130 0.4486 4.600 4.200 4.650 4.350 4.600 62,000 4.4860 -4.17%
2022-03-14 0 0.480 0.435 0.480 0.435 0.480 65,000 28,725 0.4419 4.800 4.350 4.800 4.350 4.800 6,500 4.4192 1.05%
2022-03-11 0 0.475 0.445 0.475 0.435 0.480 20,000 9,150 0.4575 4.750 4.450 4.750 4.350 4.800 2,000 4.5750 1.06%
2022-03-10 0 0.470 0.460 0.475 0.475 0.480 204,000 97,900 0.4799 4.700 4.600 4.750 4.750 4.800 20,400 4.7990 1.08%
2022-03-09 0 0.465 0.460 0.475 0.450 0.470 256,000 118,320 0.4622 4.650 4.600 4.750 4.500 4.700 25,600 4.6219 -2.11%
2022-03-08 0 0.475 0.475 0.485 0.470 0.475 52,000 24,650 0.4740 4.750 4.750 4.850 4.700 4.750 5,200 4.7404 0.00%
2022-03-07 0 0.475 0.475 0.485 0.475 0.475 2,000 965 0.4825 4.750 4.750 4.850 4.750 4.750 200 4.8250 0.00%
2022-03-04 0 0.475 0.475 0.490 0.475 0.510 460,000 226,820 0.4931 4.750 4.750 4.900 4.750 5.100 46,000 4.9309 -2.06%
2022-03-03 0 0.485 0.480 0.485 0.485 0.485 3,000 1,455 0.4850 4.850 4.800 4.850 4.850 4.850 300 4.8500 0.00%
2022-03-02 0 0.485 0.480 0.490 0.470 0.490 27,009 12,763 0.4725 4.850 4.800 4.900 4.700 4.900 2,701 4.7255 1.04%
2022-03-01 0 0.480 0.480 0.495 0.480 0.480 102,000 48,960 0.4800 4.800 4.800 4.950 4.800 4.800 10,200 4.8000 0.00%
2022-02-28 0 0.480 0.480 0.495 0.480 0.500 32,000 15,700 0.4906 4.800 4.800 4.950 4.800 5.000 3,200 4.9063 -1.03%
2022-02-25 0 0.485 0.480 0.490 0.485 0.490 172,000 84,205 0.4896 4.850 4.800 4.900 4.850 4.900 17,200 4.8956 0.00%
2022-02-24 0 0.485 0.480 0.490 0.495 0.495 153,000 75,735 0.4950 4.850 4.800 4.900 4.950 4.950 15,300 4.9500 -2.02%
2022-02-23 0 0.495 0.495 0.500 - - 0 0 - 4.950 4.950 5.000 - - 0 - 0.00%
2022-02-22 0 0.495 0.495 0.520 0.495 0.500 276,000 137,795 0.4993 4.950 4.950 5.200 4.950 5.000 27,600 4.9926 -1.00%
2022-02-21 0 0.500 0.490 0.500 0.500 0.500 274,000 137,000 0.5000 5.000 4.900 5.000 5.000 5.000 27,400 5.0000 0.00%
2022-02-18 0 0.500 0.490 0.500 0.500 0.520 102,000 51,040 0.5004 5.000 4.900 5.000 5.000 5.200 10,200 5.0039 1.01%
2022-02-17 0 0.495 0.490 0.500 0.500 0.500 14,000 7,000 0.5000 4.950 4.900 5.000 5.000 5.000 1,400 5.0000 1.02%
2022-02-16 0 0.490 0.490 0.500 0.490 0.510 659,000 326,910 0.4961 4.900 4.900 5.000 4.900 5.100 65,900 4.9607 2.08%
2022-02-15 0 0.480 0.480 0.500 0.480 0.510 436,000 211,670 0.4855 4.800 4.800 5.000 4.800 5.100 43,600 4.8548 -2.04%
2022-02-14 0 0.490 0.490 0.495 0.480 0.490 245,000 119,950 0.4896 4.900 4.900 4.950 4.800 4.900 24,500 4.8959 2.08%
2022-02-11 0 0.480 0.480 0.495 0.470 0.470 30,000 14,100 0.4700 4.800 4.800 4.950 4.700 4.700 3,000 4.7000 -4.00%
2022-02-10 0 0.500 0.470 0.500 0.495 0.500 53,000 26,245 0.4952 5.000 4.700 5.000 4.950 5.000 5,300 4.9519 0.00%
2022-02-09 0 0.500 0.480 0.500 0.495 0.500 11,000 5,455 0.4959 5.000 4.800 5.000 4.950 5.000 1,100 4.9591 0.00%
2022-02-08 0 0.500 0.480 0.500 0.500 0.500 343,000 171,500 0.5000 5.000 4.800 5.000 5.000 5.000 34,300 5.0000 4.17%
2022-02-07 0 0.480 0.475 0.500 0.480 0.480 2,000 960 0.4800 4.800 4.750 5.000 4.800 4.800 200 4.8000 -5.88%
2022-02-04 0 0.510 0.470 0.520 0.480 0.520 301,000 149,020 0.4951 5.100 4.700 5.200 4.800 5.200 30,100 4.9508 -1.92%
2022-01-31 0 0.520 0.470 0.520 - - 0 0 - 5.200 4.700 5.200 - - 0 - 0.00%
2022-01-28 0 0.520 0.470 0.520 0.470 0.520 504,000 250,815 0.4976 5.200 4.700 5.200 4.700 5.200 50,400 4.9765 10.64%
2022-01-27 0 0.470 0.470 0.495 0.470 0.500 19,000 9,140 0.4811 4.700 4.700 4.950 4.700 5.000 1,900 4.8105 -3.09%
2022-01-26 0 0.485 0.470 0.490 0.485 0.495 210,000 101,880 0.4851 4.850 4.700 4.900 4.850 4.950 21,000 4.8514 -3.00%
2022-01-25 0 0.500 0.460 0.520 0.470 0.500 309,000 152,875 0.4947 5.000 4.600 5.200 4.700 5.000 30,900 4.9474 6.38%
2022-01-24 0 0.470 0.470 0.490 0.470 0.485 362,000 174,140 0.4810 4.700 4.700 4.900 4.700 4.850 36,200 4.8105 0.00%
2022-01-21 0 0.470 0.470 0.490 0.460 0.500 375,000 182,760 0.4874 4.700 4.700 4.900 4.600 5.000 37,500 4.8736 -3.09%
2022-01-20 0 0.485 0.480 0.485 0.480 0.520 332,000 166,820 0.5025 4.850 4.800 4.850 4.800 5.200 33,200 5.0247 0.00%
2022-01-19 0 0.485 0.480 0.485 0.480 0.485 180,000 87,295 0.4850 4.850 4.800 4.850 4.800 4.850 18,000 4.8497 -3.00%
2022-01-18 0 0.500 0.485 0.500 - - 0 0 - 5.000 4.850 5.000 - - 0 - 0.00%
2022-01-17 0 0.500 0.485 0.500 0.500 0.530 354,009 181,554 0.5129 5.000 4.850 5.000 5.000 5.300 35,401 5.1285 -1.96%
2022-01-14 0 0.510 0.485 0.510 0.510 0.520 505,000 261,970 0.5188 5.100 4.850 5.100 5.100 5.200 50,500 5.1875 -1.92%
2022-01-13 0 0.520 0.510 0.520 0.510 0.520 404,000 209,840 0.5194 5.200 5.100 5.200 5.100 5.200 40,400 5.1941 1.96%
2022-01-12 0 0.510 0.500 0.510 0.510 0.510 30,000 15,300 0.5100 5.100 5.000 5.100 5.100 5.100 3,000 5.1000 -1.92%
2022-01-11 0 0.520 0.500 0.520 0.480 0.520 531,000 271,355 0.5110 5.200 5.000 5.200 4.800 5.200 53,100 5.1103 0.00%
2022-01-10 0 0.520 0.500 0.520 0.495 0.520 120,000 59,900 0.4992 5.200 5.000 5.200 4.950 5.200 12,000 4.9917 0.00%
2022-01-07 0 0.520 0.500 0.520 0.490 0.520 693,000 357,630 0.5161 5.200 5.000 5.200 4.900 5.200 69,300 5.1606 8.33%
2022-01-06 0 0.480 0.480 0.500 0.475 0.500 1,321,000 640,235 0.4847 4.800 4.800 5.000 4.750 5.000 132,100 4.8466 -5.88%
2022-01-05 0 0.510 0.495 0.520 0.490 0.520 410,000 208,725 0.5091 5.100 4.950 5.200 4.900 5.200 41,000 5.0909 2.00%
2022-01-04 0 0.500 0.500 0.520 0.490 0.530 685,000 353,245 0.5157 5.000 5.000 5.200 4.900 5.300 68,500 5.1569 -5.66%
2022-01-03 0 0.530 0.500 0.530 0.510 0.530 606,000 316,080 0.5216 5.300 5.000 5.300 5.100 5.300 60,600 5.2158 3.92%
2021-12-31 0 0.510 0.490 0.530 0.490 0.510 186,000 94,640 0.5088 5.100 4.900 5.300 4.900 5.100 18,600 5.0882 0.00%
2021-12-30 0 0.510 0.490 0.500 0.475 0.510 410,000 203,620 0.4966 5.100 4.900 5.000 4.750 5.100 41,000 4.9663 2.00%
2021-12-29 0 0.500 0.475 0.520 0.470 0.500 595,000 297,385 0.4998 5.000 4.750 5.200 4.700 5.000 59,500 4.9981 0.00%
2021-12-28 0 0.500 0.475 0.500 0.460 0.500 611,000 298,340 0.4883 5.000 4.750 5.000 4.600 5.000 61,100 4.8828 7.53%
2021-12-24 0 0.465 0.465 0.485 0.460 0.465 46,000 21,165 0.4601 4.650 4.650 4.850 4.600 4.650 4,600 4.6011 -4.12%
2021-12-23 0 0.485 0.460 0.485 0.460 0.485 43,000 20,830 0.4844 4.850 4.600 4.850 4.600 4.850 4,300 4.8442 0.00%
2021-12-22 0 0.485 0.455 0.485 0.470 0.500 298,000 144,935 0.4864 4.850 4.550 4.850 4.700 5.000 29,800 4.8636 3.19%
2021-12-21 0 0.470 0.470 0.480 0.460 0.480 144,000 67,780 0.4707 4.700 4.700 4.800 4.600 4.800 14,400 4.7069 1.08%
2021-12-20 0 0.465 0.445 0.465 0.440 0.480 627,000 292,915 0.4672 4.650 4.450 4.650 4.400 4.800 62,700 4.6717 -3.12%
2021-12-17 0 0.480 0.460 0.480 - - 0 0 - 4.800 4.600 4.800 - - 0 - 0.00%
2021-12-16 0 0.480 0.460 0.480 0.460 0.480 220,000 104,040 0.4729 4.800 4.600 4.800 4.600 4.800 22,000 4.7291 4.35%
2021-12-15 0 0.460 0.440 0.470 0.430 0.470 249,000 112,910 0.4535 4.600 4.400 4.700 4.300 4.700 24,900 4.5345 -3.16%
2021-12-14 0 0.475 0.460 0.480 0.460 0.495 785,000 372,310 0.4743 4.750 4.600 4.800 4.600 4.950 78,500 4.7428 1.06%
2021-12-13 0 0.470 0.470 0.490 0.470 0.500 327,000 156,745 0.4793 4.700 4.700 4.900 4.700 5.000 32,700 4.7934 -2.08%
2021-12-10 0 0.480 0.470 0.500 0.470 0.480 298,000 143,030 0.4800 4.800 4.700 5.000 4.700 4.800 29,800 4.7997 0.00%
2021-12-09 0 0.480 0.470 0.480 0.480 0.480 157,000 75,360 0.4800 4.800 4.700 4.800 4.800 4.800 15,700 4.8000 -1.03%
2021-12-08 0 0.485 0.480 0.495 0.480 0.495 227,000 109,965 0.4844 4.850 4.800 4.950 4.800 4.950 22,700 4.8443 0.00%
2021-12-07 0 0.485 0.485 0.495 0.465 0.500 154,000 73,275 0.4758 4.850 4.850 4.950 4.650 5.000 15,400 4.7581 0.00%
2021-12-06 0 0.485 0.480 0.485 0.455 0.495 396,000 192,120 0.4852 4.850 4.800 4.850 4.550 4.950 39,600 4.8515 0.00%
2021-12-03 0 0.485 0.480 0.485 0.470 0.490 349,000 170,560 0.4887 4.850 4.800 4.850 4.700 4.900 34,900 4.8871 -1.02%
2021-12-02 0 0.490 0.470 0.490 0.465 0.510 596,000 285,800 0.4795 4.900 4.700 4.900 4.650 5.100 59,600 4.7953 2.08%
2021-12-01 0 0.480 0.475 0.480 0.480 0.500 477,000 230,825 0.4839 4.800 4.750 4.800 4.800 5.000 47,700 4.8391 -1.03%
2021-11-30 0 0.485 0.465 0.490 0.450 0.495 327,000 154,815 0.4734 4.850 4.650 4.900 4.500 4.950 32,700 4.7344 6.59%
2021-11-29 0 0.455 0.455 0.500 0.455 0.520 214,000 100,775 0.4709 4.550 4.550 5.000 4.550 5.200 21,400 4.7091 -8.08%
2021-11-26 0 0.495 0.480 0.500 0.475 0.500 337,000 162,765 0.4830 4.950 4.800 5.000 4.750 5.000 33,700 4.8298 0.00%
2021-11-25 0 0.495 0.480 0.500 0.490 0.500 52,000 25,500 0.4904 4.950 4.800 5.000 4.900 5.000 5,200 4.9038 2.06%
2021-11-24 0 0.485 0.480 0.490 0.470 0.500 436,000 209,925 0.4815 4.850 4.800 4.900 4.700 5.000 43,600 4.8148 1.04%
2021-11-23 0 0.480 0.470 0.480 0.455 0.480 102,000 48,770 0.4781 4.800 4.700 4.800 4.550 4.800 10,200 4.7814 0.00%
2021-11-22 0 0.480 0.470 0.495 0.480 0.495 643,000 312,800 0.4865 4.800 4.700 4.950 4.800 4.950 64,300 4.8647 -4.00%
2021-11-19 0 0.500 0.485 0.500 0.470 0.500 1,194,000 564,530 0.4728 5.000 4.850 5.000 4.700 5.000 119,400 4.7281 0.00%
2021-11-18 0 0.500 0.490 0.500 0.490 0.530 189,000 93,675 0.4956 5.000 4.900 5.000 4.900 5.300 18,900 4.9563 1.01%
2021-11-17 0 0.495 0.485 0.495 0.485 0.500 739,000 364,060 0.4926 4.950 4.850 4.950 4.850 5.000 73,900 4.9264 -2.94%
2021-11-16 0 0.510 0.500 0.510 0.500 0.530 316,000 160,780 0.5088 5.100 5.000 5.100 5.000 5.300 31,600 5.0880 -1.92%
2021-11-15 0 0.520 0.520 0.530 0.520 0.520 260,000 135,200 0.5200 5.200 5.200 5.300 5.200 5.200 26,000 5.2000 0.00%
2021-11-12 0 0.520 0.510 0.520 0.500 0.530 407,000 209,880 0.5157 5.200 5.100 5.200 5.000 5.300 40,700 5.1568 -1.89%
2021-11-11 0 0.530 0.520 0.530 0.510 0.530 211,000 110,100 0.5218 5.300 5.200 5.300 5.100 5.300 21,100 5.2180 3.92%
2021-11-10 0 0.510 0.510 0.540 0.495 0.510 816,000 411,090 0.5038 5.100 5.100 5.400 4.950 5.100 81,600 5.0379 -3.77%
2021-11-09 0 0.530 0.510 0.530 0.530 0.530 607,000 321,710 0.5300 5.300 5.100 5.300 5.300 5.300 60,700 5.3000 -1.85%
2021-11-08 0 0.540 0.500 0.540 0.500 0.560 2,991,000 1,557,610 0.5208 5.400 5.000 5.400 5.000 5.600 299,100 5.2077 -1.82%
2021-11-05 0 0.550 0.540 0.550 0.540 0.550 343,000 187,470 0.5466 5.500 5.400 5.500 5.400 5.500 34,300 5.4656 3.77%
2021-11-04 0 0.530 0.530 0.550 0.530 0.530 177,000 93,810 0.5300 5.300 5.300 5.500 5.300 5.300 17,700 5.3000 0.00%
2021-11-03 0 0.530 0.520 0.540 0.520 0.530 523,000 272,980 0.5220 5.300 5.200 5.400 5.200 5.300 52,300 5.2195 0.00%
2021-11-02 0 0.530 0.520 0.540 0.520 0.560 989,000 526,360 0.5322 5.300 5.200 5.400 5.200 5.600 98,900 5.3221 0.00%
2021-11-01 0 0.530 0.520 0.530 0.530 0.570 292,000 158,940 0.5443 5.300 5.200 5.300 5.300 5.700 29,200 5.4432 0.00%
2021-10-29 0 0.530 0.520 0.550 0.520 0.550 1,000,000 531,840 0.5318 5.300 5.200 5.500 5.200 5.500 100,000 5.3184 -1.85%
2021-10-28 0 0.540 0.530 0.540 0.510 0.540 1,123,000 594,100 0.5290 5.400 5.300 5.400 5.100 5.400 112,300 5.2903 -1.82%
2021-10-27 0 0.550 0.540 0.550 0.510 0.550 658,000 353,380 0.5371 5.500 5.400 5.500 5.100 5.500 65,800 5.3705 3.77%
2021-10-26 0 0.530 0.520 0.530 0.520 0.530 973,000 510,250 0.5244 5.300 5.200 5.300 5.200 5.300 97,300 5.2441 6.00%
2021-10-25 0 0.500 0.495 0.500 0.495 0.500 1,301,000 648,950 0.4988 5.000 4.950 5.000 4.950 5.000 130,100 4.9881 1.01%
2021-10-22 0 0.495 0.495 0.510 0.480 0.510 418,000 207,575 0.4966 4.950 4.950 5.100 4.800 5.100 41,800 4.9659 2.06%
2021-10-21 0 0.485 0.475 0.485 0.460 0.485 1,891,000 891,480 0.4714 4.850 4.750 4.850 4.600 4.850 189,100 4.7143 5.43%
2021-10-20 0 0.460 0.450 0.460 0.455 0.490 1,147,000 542,795 0.4732 4.600 4.500 4.600 4.550 4.900 114,700 4.7323 2.22%
2021-10-19 0 0.450 0.430 0.450 0.450 0.480 772,000 354,225 0.4588 4.500 4.300 4.500 4.500 4.800 77,200 4.5884 0.00%
2021-10-18 0 0.450 0.445 0.450 0.450 0.500 1,552,000 742,800 0.4786 4.500 4.450 4.500 4.500 5.000 155,200 4.7861 4.65%
2021-10-15 0 0.430 0.430 0.450 0.425 0.470 1,104,000 498,835 0.4518 4.300 4.300 4.500 4.250 4.700 110,400 4.5184 -6.52%
2021-10-12 0 0.460 0.440 0.460 0.430 0.485 478,000 216,755 0.4535 4.600 4.400 4.600 4.300 4.850 47,800 4.5346 4.55%
2021-10-11 0 0.440 0.415 0.440 0.435 0.465 28,000 12,360 0.4414 4.400 4.150 4.400 4.350 4.650 2,800 4.4143 3.53%
2021-10-08 0 0.425 0.425 0.460 0.420 0.430 347,000 148,790 0.4288 4.250 4.250 4.600 4.200 4.300 34,700 4.2879 -2.30%
2021-10-07 0 0.435 0.435 0.440 0.425 0.440 311,000 133,430 0.4290 4.350 4.350 4.400 4.250 4.400 31,100 4.2904 -3.33%
2021-10-06 0 0.450 0.425 0.455 0.400 0.455 1,391,000 588,305 0.4229 4.500 4.250 4.550 4.000 4.550 139,100 4.2294 -2.17%
2021-10-05 0 0.460 0.440 0.480 0.455 0.460 88,000 40,475 0.4599 4.600 4.400 4.800 4.550 4.600 8,800 4.5994 0.00%
2021-10-04 0 0.460 0.435 0.480 0.400 0.485 792,000 339,515 0.4287 4.600 4.350 4.800 4.000 4.850 79,200 4.2868 0.00%
2021-09-30 0 0.460 0.465 0.470 0.455 0.470 158,000 73,810 0.4672 4.600 4.650 4.700 4.550 4.700 15,800 4.6715 -1.08%
2021-09-29 0 0.465 0.460 0.485 0.465 0.465 95,000 44,175 0.4650 4.650 4.600 4.850 4.650 4.650 9,500 4.6500 0.00%
2021-09-28 0 0.465 0.460 0.465 0.455 0.485 2,423,000 1,145,175 0.4726 4.650 4.600 4.650 4.550 4.850 242,300 4.7263 -4.12%
2021-09-27 0 0.485 0.470 0.490 0.450 0.490 3,901,000 1,841,955 0.4722 4.850 4.700 4.900 4.500 4.900 390,100 4.7218 7.78%
2021-09-24 0 0.450 0.445 0.450 0.395 0.470 5,128,000 2,190,640 0.4272 4.500 4.450 4.500 3.950 4.700 512,800 4.2719 13.92%
2021-09-23 0 0.395 0.395 0.400 0.355 0.405 3,701,000 1,434,595 0.3876 3.950 3.950 4.000 3.550 4.050 370,100 3.8762 11.27%
2021-09-21 0 0.355 0.345 0.365 0.350 0.360 18,000 6,375 0.3542 3.550 3.450 3.650 3.500 3.600 1,800 3.5417 1.43%
2021-09-20 0 0.350 0.350 0.365 0.350 0.395 756,000 290,475 0.3842 3.500 3.500 3.650 3.500 3.950 75,600 3.8423 -4.11%
2021-09-17 0 0.365 0.350 0.360 0.350 0.440 6,561,000 2,582,645 0.3936 3.650 3.500 3.600 3.500 4.400 656,100 3.9364 1.39%
2021-09-16 0 0.360 0.355 0.360 0.355 0.375 419,000 151,365 0.3613 3.600 3.550 3.600 3.550 3.750 41,900 3.6125 -2.70%
2021-09-15 0 0.370 0.360 0.370 0.355 0.370 211,000 76,090 0.3606 3.700 3.600 3.700 3.550 3.700 21,100 3.6062 0.00%
2021-09-14 0 0.370 0.360 0.370 0.360 0.375 146,000 53,945 0.3695 3.700 3.600 3.700 3.600 3.750 14,600 3.6949 1.37%
2021-09-13 0 0.365 0.365 0.370 0.365 0.380 139,000 52,040 0.3744 3.650 3.650 3.700 3.650 3.800 13,900 3.7439 -2.67%
2021-09-10 0 0.375 0.375 0.385 0.345 0.395 2,541,000 934,665 0.3678 3.750 3.750 3.850 3.450 3.950 254,100 3.6783 4.17%
2021-09-09 0 0.360 0.350 0.365 0.330 0.365 1,081,000 386,240 0.3573 3.600 3.500 3.650 3.300 3.650 108,100 3.5730 2.86%
2021-09-08 0 0.350 0.335 0.350 0.335 0.350 261,000 91,335 0.3499 3.500 3.350 3.500 3.350 3.500 26,100 3.4994 2.94%
2021-09-07 0 0.340 0.330 0.340 0.340 0.355 1,817,000 638,315 0.3513 3.400 3.300 3.400 3.400 3.550 181,700 3.5130 0.00%
2021-09-06 0 0.340 0.340 0.345 0.340 0.340 195,000 66,300 0.3400 3.400 3.400 3.450 3.400 3.400 19,500 3.4000 0.00%
2021-09-03 0 0.340 0.325 0.340 0.320 0.340 570,000 188,865 0.3313 3.400 3.250 3.400 3.200 3.400 57,000 3.3134 1.49%
2021-09-02 0 0.335 0.325 0.335 0.320 0.335 77,000 24,745 0.3214 3.350 3.250 3.350 3.200 3.350 7,700 3.2136 0.00%
2021-09-01 0 0.335 0.320 0.335 0.325 0.335 144,000 47,905 0.3327 3.350 3.200 3.350 3.250 3.350 14,400 3.3267 -1.47%
2021-08-31 0 0.340 0.330 0.340 0.330 0.340 125,000 41,985 0.3359 3.400 3.300 3.400 3.300 3.400 12,500 3.3588 1.49%
2021-08-30 0 0.335 0.325 0.340 0.320 0.345 824,000 272,765 0.3310 3.350 3.250 3.400 3.200 3.450 82,400 3.3103 -2.90%
2021-08-27 0 0.345 0.330 0.345 0.345 0.350 238,000 83,125 0.3493 3.450 3.300 3.450 3.450 3.500 23,800 3.4926 4.55%
2021-08-26 0 0.330 0.330 0.345 0.330 0.345 695,000 229,535 0.3303 3.300 3.300 3.450 3.300 3.450 69,500 3.3027 -2.94%
2021-08-25 0 0.340 0.340 0.350 0.330 0.350 971,000 332,455 0.3424 3.400 3.400 3.500 3.300 3.500 97,100 3.4238 -1.45%
2021-08-24 0 0.345 0.330 0.345 0.320 0.355 1,919,000 642,485 0.3348 3.450 3.300 3.450 3.200 3.550 191,900 3.3480 1.47%
2021-08-23 0 0.340 0.325 0.340 0.320 0.340 739,000 245,865 0.3327 3.400 3.250 3.400 3.200 3.400 73,900 3.3270 7.94%
2021-08-20 0 0.315 0.310 0.320 0.315 0.320 113,000 36,140 0.3198 3.150 3.100 3.200 3.150 3.200 11,300 3.1982 -1.56%
2021-08-19 0 0.320 0.310 0.320 0.310 0.320 316,000 100,910 0.3193 3.200 3.100 3.200 3.100 3.200 31,600 3.1934 0.00%
2021-08-18 0 0.320 0.305 0.320 0.320 0.335 26,000 8,450 0.3250 3.200 3.050 3.200 3.200 3.350 2,600 3.2500 1.59%
2021-08-17 0 0.315 0.305 0.320 0.315 0.325 233,000 75,550 0.3242 3.150 3.050 3.200 3.150 3.250 23,300 3.2425 0.00%
2021-08-16 0 0.315 0.305 0.320 0.305 0.320 540,000 165,165 0.3059 3.150 3.050 3.200 3.050 3.200 54,000 3.0586 -1.56%
2021-08-13 0 0.320 0.305 0.320 0.310 0.340 486,000 161,820 0.3330 3.200 3.050 3.200 3.100 3.400 48,600 3.3296 3.23%
2021-08-12 0 0.310 0.305 0.310 0.300 0.320 564,000 174,555 0.3095 3.100 3.050 3.100 3.000 3.200 56,400 3.0949 1.64%
2021-08-11 0 0.305 0.305 0.320 0.300 0.335 300,000 97,335 0.3245 3.050 3.050 3.200 3.000 3.350 30,000 3.2445 -3.17%
2021-08-10 0 0.315 0.300 0.315 0.300 0.315 121,000 36,450 0.3012 3.150 3.000 3.150 3.000 3.150 12,100 3.0124 5.00%
2021-08-09 0 0.300 0.300 0.305 0.290 0.315 589,000 177,515 0.3014 3.000 3.000 3.050 2.900 3.150 58,900 3.0138 -3.23%
2021-08-06 0 0.310 0.300 0.310 0.300 0.310 19,000 5,760 0.3032 3.100 3.000 3.100 3.000 3.100 1,900 3.0316 -1.59%
2021-08-05 0 0.315 0.300 0.320 0.315 0.340 433,656 141,901 0.3272 3.150 3.000 3.200 3.150 3.400 43,366 3.2722 -3.08%
2021-08-04 0 0.325 0.305 0.325 0.300 0.325 1,842,000 576,095 0.3128 3.250 3.050 3.250 3.000 3.250 184,200 3.1276 4.84%
2021-08-03 0 0.310 0.310 0.315 0.300 0.315 793,000 246,085 0.3103 3.100 3.100 3.150 3.000 3.150 79,300 3.1032 3.33%
2021-08-02 0 0.300 0.300 0.305 0.295 0.325 1,727,000 525,465 0.3043 3.000 3.000 3.050 2.950 3.250 172,700 3.0426 -1.64%
2021-07-30 0 0.305 0.300 0.305 0.265 0.330 2,794,000 853,640 0.3055 3.050 3.000 3.050 2.650 3.300 279,400 3.0553 10.91%
2021-07-29 0 0.275 0.265 0.275 0.265 0.275 117,000 31,025 0.2652 2.750 2.650 2.750 2.650 2.750 11,700 2.6517 3.77%
2021-07-28 0 0.265 0.270 0.290 0.260 0.290 920,000 254,775 0.2769 2.650 2.700 2.900 2.600 2.900 92,000 2.7693 -5.36%
2021-07-27 0 0.280 0.270 0.280 0.270 0.285 295,000 80,240 0.2720 2.800 2.700 2.800 2.700 2.850 29,500 2.7200 0.00%
2021-07-26 0 0.280 0.275 0.285 0.275 0.285 171,000 47,555 0.2781 2.800 2.750 2.850 2.750 2.850 17,100 2.7810 0.00%
2021-07-23 0 0.280 0.280 0.285 0.280 0.290 145,000 41,475 0.2860 2.800 2.800 2.850 2.800 2.900 14,500 2.8603 -1.75%
2021-07-22 0 0.285 0.280 0.285 0.280 0.290 71,000 19,945 0.2809 2.850 2.800 2.850 2.800 2.900 7,100 2.8092 -1.72%
2021-07-21 0 0.290 0.280 0.295 0.275 0.290 1,767,000 507,435 0.2872 2.900 2.800 2.950 2.750 2.900 176,700 2.8717 1.75%
2021-07-20 0 0.285 0.275 0.285 0.275 0.285 643,000 177,705 0.2764 2.850 2.750 2.850 2.750 2.850 64,300 2.7637 -1.72%
2021-07-19 0 0.290 0.285 0.290 0.285 0.295 386,000 110,740 0.2869 2.900 2.850 2.900 2.850 2.950 38,600 2.8689 -1.69%
2021-07-16 0 0.295 0.285 0.295 0.285 0.295 232,000 66,390 0.2862 2.950 2.850 2.950 2.850 2.950 23,200 2.8616 0.00%
2021-07-15 0 0.295 0.285 0.295 0.280 0.295 344,000 98,245 0.2856 2.950 2.850 2.950 2.800 2.950 34,400 2.8560 1.72%
2021-07-14 0 0.290 0.285 0.300 0.275 0.305 1,536,000 441,580 0.2875 2.900 2.850 3.000 2.750 3.050 153,600 2.8749 -1.69%
2021-07-13 0 0.295 0.285 0.295 0.285 0.295 37,000 10,575 0.2858 2.950 2.850 2.950 2.850 2.950 3,700 2.8581 -1.67%
2021-07-12 0 0.300 0.285 0.300 0.285 0.300 58,000 17,025 0.2935 3.000 2.850 3.000 2.850 3.000 5,800 2.9353 1.69%
2021-07-09 0 0.295 0.290 0.295 0.285 0.295 158,000 45,780 0.2897 2.950 2.900 2.950 2.850 2.950 15,800 2.8975 -1.67%
2021-07-08 0 0.300 0.285 0.300 0.285 0.300 214,000 62,135 0.2904 3.000 2.850 3.000 2.850 3.000 21,400 2.9035 0.00%
2021-07-07 0 0.300 0.285 0.300 0.280 0.300 957,000 272,355 0.2846 3.000 2.850 3.000 2.800 3.000 95,700 2.8459 0.00%
2021-07-06 0 0.300 0.290 0.300 0.285 0.310 862,000 255,780 0.2967 3.000 2.900 3.000 2.850 3.100 86,200 2.9673 -1.64%
2021-07-05 0 0.305 0.290 0.305 0.290 0.305 37,000 11,045 0.2985 3.050 2.900 3.050 2.900 3.050 3,700 2.9851 0.00%
2021-07-02 0 0.305 0.295 0.305 0.290 0.310 522,000 155,470 0.2978 3.050 2.950 3.050 2.900 3.100 52,200 2.9784 0.00%
2021-06-30 0 0.305 0.300 0.305 0.285 0.305 292,000 86,630 0.2967 3.050 3.000 3.050 2.850 3.050 29,200 2.9668 0.00%
2021-06-29 0 0.305 0.295 0.305 0.285 0.305 388,000 114,440 0.2949 3.050 2.950 3.050 2.850 3.050 38,800 2.9495 -1.61%
2021-06-28 0 0.310 0.290 0.310 0.275 0.325 2,726,000 827,100 0.3034 3.100 2.900 3.100 2.750 3.250 272,600 3.0341 12.73%
2021-06-25 0 0.275 0.275 0.280 0.255 0.355 6,412,000 1,896,280 0.2957 2.750 2.750 2.800 2.550 3.550 641,200 2.9574 -20.29%
2021-06-24 0 0.345 0.345 0.350 0.310 0.360 4,086,000 1,406,245 0.3442 3.450 3.450 3.500 3.100 3.600 408,600 3.4416 9.52%
2021-06-23 0 0.315 0.305 0.315 0.305 0.320 473,000 147,425 0.3117 3.150 3.050 3.150 3.050 3.200 47,300 3.1168 3.28%
2021-06-22 0 0.305 0.305 0.310 0.300 0.320 1,805,000 554,505 0.3072 3.050 3.050 3.100 3.000 3.200 180,500 3.0720 -3.17%
2021-06-21 0 0.315 0.305 0.315 0.305 0.315 265,000 82,375 0.3108 3.150 3.050 3.150 3.050 3.150 26,500 3.1085 -1.56%
2021-06-18 0 0.320 0.320 0.335 0.315 0.345 453,000 150,300 0.3318 3.200 3.200 3.350 3.150 3.450 45,300 3.3179 -3.03%
2021-06-17 0 0.330 0.305 0.330 0.290 0.340 2,112,000 652,765 0.3091 3.300 3.050 3.300 2.900 3.400 211,200 3.0907 3.13%
2021-06-16 0 0.320 0.315 0.320 0.305 0.320 474,000 147,660 0.3115 3.200 3.150 3.200 3.050 3.200 47,400 3.1152 0.00%
2021-06-15 0 0.320 0.315 0.320 0.310 0.350 418,000 142,330 0.3405 3.200 3.150 3.200 3.100 3.500 41,800 3.4050 -1.54%
2021-06-11 0 0.325 0.325 0.330 0.315 0.330 518,000 166,390 0.3212 3.250 3.250 3.300 3.150 3.300 51,800 3.2122 -1.52%
2021-06-10 0 0.330 0.320 0.330 0.330 0.355 413,000 144,220 0.3492 3.300 3.200 3.300 3.300 3.550 41,300 3.4920 0.00%
2021-06-09 0 0.330 0.320 0.330 0.310 0.330 444,000 140,820 0.3172 3.300 3.200 3.300 3.100 3.300 44,400 3.1716 3.13%
2021-06-08 0 0.320 0.310 0.315 0.315 0.330 1,250,000 397,325 0.3179 3.200 3.100 3.150 3.150 3.300 125,000 3.1786 -3.03%
2021-06-07 0 0.330 0.325 0.345 0.320 0.365 971,000 329,720 0.3396 3.300 3.250 3.450 3.200 3.650 97,100 3.3957 -1.49%
2021-06-04 0 0.335 0.330 0.340 0.330 0.360 1,228,000 423,235 0.3447 3.350 3.300 3.400 3.300 3.600 122,800 3.4465 -4.29%
2021-06-03 0 0.350 0.345 0.350 0.345 0.375 3,541,000 1,294,165 0.3655 3.500 3.450 3.500 3.450 3.750 354,100 3.6548 -2.78%
2021-06-02 0 0.360 0.355 0.360 0.335 0.380 7,320,000 2,645,330 0.3614 3.600 3.550 3.600 3.350 3.800 732,000 3.6138 0.00%
2021-06-01 0 0.360 0.360 0.365 0.295 0.370 8,155,000 2,858,350 0.3505 3.600 3.600 3.650 2.950 3.700 815,500 3.5050 16.13%
2021-05-31 0 0.310 0.300 0.310 0.300 0.310 952,000 289,220 0.3038 3.100 3.000 3.100 3.000 3.100 95,200 3.0380 5.08%
2021-05-28 0 0.295 0.290 0.295 0.275 0.305 1,014,000 282,285 0.2784 2.950 2.900 2.950 2.750 3.050 101,400 2.7839 5.36%
2021-05-27 0 0.280 0.275 0.285 0.275 0.290 223,000 62,850 0.2818 2.800 2.750 2.850 2.750 2.900 22,300 2.8184 -3.45%
2021-05-26 0 0.290 0.290 0.295 0.280 0.295 349,000 99,985 0.2865 2.900 2.900 2.950 2.800 2.950 34,900 2.8649 0.00%
2021-05-25 0 0.290 0.290 0.295 0.280 0.310 778,000 230,095 0.2958 2.900 2.900 2.950 2.800 3.100 77,800 2.9575 1.75%
2021-05-24 0 0.285 0.285 0.295 0.275 0.295 1,213,000 346,750 0.2859 2.850 2.850 2.950 2.750 2.950 121,300 2.8586 3.64%
2021-05-21 0 0.275 0.260 0.275 0.265 0.315 3,190,000 888,210 0.2784 2.750 2.600 2.750 2.650 3.150 319,000 2.7844 -3.51%
2021-05-20 0 0.285 0.280 0.285 0.285 0.335 2,757,000 817,390 0.2965 2.850 2.800 2.850 2.850 3.350 275,700 2.9648 -5.00%
2021-05-18 0 0.300 0.300 0.310 0.290 0.315 524,000 161,435 0.3081 3.000 3.000 3.100 2.900 3.150 52,400 3.0808 -3.23%
2021-05-17 0 0.310 0.305 0.315 0.290 0.330 1,174,000 364,805 0.3107 3.100 3.050 3.150 2.900 3.300 117,400 3.1074 -1.59%
2021-05-14 0 0.315 0.310 0.325 0.280 0.335 3,090,000 977,905 0.3165 3.150 3.100 3.250 2.800 3.350 309,000 3.1647 -1.56%
2021-05-13 0 0.320 0.320 0.330 0.255 0.480 25,632,999 8,972,469 0.3500 3.200 3.200 3.300 2.550 4.800 2,563,300 3.5004 25.49%
2021-05-12 0 0.255 0.249 0.255 0.250 0.255 214,000 53,520 0.2501 2.550 2.490 2.550 2.500 2.550 21,400 2.5009 2.00%
2021-05-11 0 0.250 0.247 0.250 - - 0 0 - 2.500 2.470 2.500 - - 0 - -1.96%
2021-05-10 0 0.255 0.250 0.255 0.245 0.255 233,000 57,864 0.2483 2.550 2.500 2.550 2.450 2.550 23,300 2.4834 0.00%
2021-05-07 0 0.255 0.250 0.255 0.255 0.255 7,000 1,785 0.2550 2.550 2.500 2.550 2.550 2.550 700 2.5500 0.00%
2021-05-06 0 0.255 0.246 0.255 0.250 0.260 339,000 87,135 0.2570 2.550 2.460 2.550 2.500 2.600 33,900 2.5704 4.08%
2021-05-05 0 0.245 0.245 0.255 0.245 0.255 823,000 208,810 0.2537 2.450 2.450 2.550 2.450 2.550 82,300 2.5372 -2.00%
2021-05-04 0 0.250 0.245 0.250 0.248 0.255 312,000 78,018 0.2501 2.500 2.450 2.500 2.480 2.550 31,200 2.5006 0.00%
2021-05-03 0 0.250 0.244 0.250 0.244 0.250 18,000 4,428 0.2460 2.500 2.440 2.500 2.440 2.500 1,800 2.4600 -1.96%
2021-04-30 0 0.255 0.246 0.255 0.250 0.255 508,000 128,540 0.2530 2.550 2.460 2.550 2.500 2.550 50,800 2.5303 2.00%
2021-04-29 0 0.250 0.245 0.250 0.244 0.250 541,000 133,429 0.2466 2.500 2.450 2.500 2.440 2.500 54,100 2.4663 -1.96%
2021-04-28 0 0.255 0.244 0.255 0.248 0.255 328,000 81,842 0.2495 2.550 2.440 2.550 2.480 2.550 32,800 2.4952 2.41%
2021-04-27 0 0.249 0.244 0.249 0.244 0.250 613,000 151,143 0.2466 2.490 2.440 2.490 2.440 2.500 61,300 2.4656 0.00%
2021-04-26 0 0.249 0.242 0.249 0.247 0.249 88,000 21,806 0.2478 2.490 2.420 2.490 2.470 2.490 8,800 2.4780 0.81%
2021-04-23 0 0.247 0.242 0.248 0.242 0.247 65,000 15,770 0.2426 2.470 2.420 2.480 2.420 2.470 6,500 2.4262 2.07%
2021-04-22 0 0.242 0.242 0.248 0.242 0.245 222,000 53,848 0.2426 2.420 2.420 2.480 2.420 2.450 22,200 2.4256 -2.02%
2021-04-21 0 0.247 0.241 0.247 0.247 0.247 141,000 34,817 0.2469 2.470 2.410 2.470 2.470 2.470 14,100 2.4693 -0.40%
2021-04-20 0 0.248 0.243 0.248 0.245 0.250 211,000 51,750 0.2453 2.480 2.430 2.480 2.450 2.500 21,100 2.4526 -0.80%
2021-04-19 0 0.250 0.243 0.255 0.243 0.250 1,725,000 425,876 0.2469 2.500 2.430 2.550 2.430 2.500 172,500 2.4688 0.40%
2021-04-16 0 0.249 0.242 0.249 0.249 0.250 97,000 24,159 0.2491 2.490 2.420 2.490 2.490 2.500 9,700 2.4906 0.00%
2021-04-15 0 0.249 0.245 0.250 - - 0 0 - 2.490 2.450 2.500 - - 0 - -0.40%
2021-04-14 0 0.250 0.245 0.250 0.250 0.250 445,000 111,250 0.2500 2.500 2.450 2.500 2.500 2.500 44,500 2.5000 -1.96%
2021-04-13 0 0.255 0.250 0.255 - - 0 0 - 2.550 2.500 2.550 - - 0 - 0.00%
2021-04-12 0 0.255 0.250 0.255 0.250 0.255 108,000 27,040 0.2504 2.550 2.500 2.550 2.500 2.550 10,800 2.5037 0.00%
2021-04-09 0 0.255 0.250 0.255 0.255 0.255 310,000 79,050 0.2550 2.550 2.500 2.550 2.550 2.550 31,000 2.5500 2.00%
2021-04-08 0 0.250 0.250 0.255 0.250 0.260 924,000 234,115 0.2534 2.500 2.500 2.550 2.500 2.600 92,400 2.5337 -1.96%
2021-04-07 0 0.255 0.250 0.260 0.250 0.260 622,000 160,255 0.2576 2.550 2.500 2.600 2.500 2.600 62,200 2.5764 -1.92%
2021-04-01 0 0.260 0.250 0.255 0.250 0.260 317,000 79,360 0.2503 2.600 2.500 2.550 2.500 2.600 31,700 2.5035 1.96%
2021-03-31 0 0.255 0.250 0.255 0.250 0.260 739,000 190,150 0.2573 2.550 2.500 2.550 2.500 2.600 73,900 2.5731 2.00%
2021-03-30 0 0.250 0.250 0.255 0.250 0.260 318,000 82,360 0.2590 2.500 2.500 2.550 2.500 2.600 31,800 2.5899 0.00%
2021-03-29 0 0.250 0.250 0.260 0.250 0.265 843,000 217,125 0.2576 2.500 2.500 2.600 2.500 2.650 84,300 2.5756 -3.85%
2021-03-26 0 0.260 0.250 0.260 0.250 0.260 739,000 189,110 0.2559 2.600 2.500 2.600 2.500 2.600 73,900 2.5590 0.00%
2021-03-25 0 0.260 0.250 0.260 0.255 0.265 1,153,000 299,885 0.2601 2.600 2.500 2.600 2.550 2.650 115,300 2.6009 1.96%
2021-03-24 0 0.255 0.255 0.260 0.250 0.260 968,000 245,955 0.2541 2.550 2.550 2.600 2.500 2.600 96,800 2.5409 0.00%
2021-03-23 0 0.255 0.250 0.255 0.250 0.255 97,000 24,290 0.2504 2.550 2.500 2.550 2.500 2.550 9,700 2.5041 0.00%
2021-03-22 0 0.255 0.250 0.255 0.250 0.255 211,000 53,795 0.2550 2.550 2.500 2.550 2.500 2.550 21,100 2.5495 2.00%
2021-03-19 0 0.250 0.250 0.255 0.245 0.255 469,000 119,285 0.2543 2.500 2.500 2.550 2.450 2.550 46,900 2.5434 0.00%
2021-03-18 0 0.250 0.250 0.255 0.250 0.255 333,000 83,305 0.2502 2.500 2.500 2.550 2.500 2.550 33,300 2.5017 0.00%
2021-03-17 0 0.250 0.250 0.255 0.250 0.275 1,119,000 291,415 0.2604 2.500 2.500 2.550 2.500 2.750 111,900 2.6042 -3.85%
2021-03-16 0 0.260 0.260 0.265 0.250 0.265 3,797,000 967,065 0.2547 2.600 2.600 2.650 2.500 2.650 379,700 2.5469 1.96%
2021-03-15 0 0.255 0.247 0.255 0.246 0.255 1,633,000 413,280 0.2531 2.550 2.470 2.550 2.460 2.550 163,300 2.5308 3.24%
2021-03-12 0 0.247 0.247 0.255 0.247 0.255 337,000 85,911 0.2549 2.470 2.470 2.550 2.470 2.550 33,700 2.5493 -3.14%
2021-03-11 0 0.255 0.246 0.255 0.247 0.260 1,022,000 256,679 0.2512 2.550 2.460 2.550 2.470 2.600 102,200 2.5115 2.00%
2021-03-10 0 0.250 0.249 0.250 0.249 0.255 789,000 199,195 0.2525 2.500 2.490 2.500 2.490 2.550 78,900 2.5247 2.04%
2021-03-09 0 0.245 0.245 0.249 0.245 0.260 1,179,000 296,371 0.2514 2.450 2.450 2.490 2.450 2.600 117,900 2.5137 -0.81%
2021-03-08 0 0.247 0.247 0.255 0.245 0.260 753,000 189,611 0.2518 2.470 2.470 2.550 2.450 2.600 75,300 2.5181 -0.80%
2021-03-05 0 0.249 0.245 0.249 0.245 0.249 175,000 43,140 0.2465 2.490 2.450 2.490 2.450 2.490 17,500 2.4651 -0.40%
2021-03-04 0 0.250 0.245 0.250 0.243 0.250 830,000 205,463 0.2475 2.500 2.450 2.500 2.430 2.500 83,000 2.4755 4.17%
2021-03-03 0 0.240 0.240 0.245 0.240 0.248 779,000 189,347 0.2431 2.400 2.400 2.450 2.400 2.480 77,900 2.4306 -3.23%
2021-03-02 0 0.248 0.240 0.248 0.242 0.249 419,000 102,535 0.2447 2.480 2.400 2.480 2.420 2.490 41,900 2.4471 0.00%
2021-03-01 0 0.248 0.244 0.248 0.243 0.249 634,000 155,766 0.2457 2.480 2.440 2.480 2.430 2.490 63,400 2.4569 0.40%
2021-02-26 0 0.247 0.244 0.247 0.242 0.247 1,043,000 256,725 0.2461 2.470 2.440 2.470 2.420 2.470 104,300 2.4614 0.82%
2021-02-25 0 0.245 0.245 0.249 0.245 0.249 230,000 57,063 0.2481 2.450 2.450 2.490 2.450 2.490 23,000 2.4810 -1.61%
2021-02-24 0 0.249 0.245 0.250 0.245 0.255 1,131,000 283,433 0.2506 2.490 2.450 2.500 2.450 2.550 113,100 2.5060 -0.40%
2021-02-23 0 0.250 0.250 0.255 0.242 0.255 5,049,000 1,275,513 0.2526 2.500 2.500 2.550 2.420 2.550 504,900 2.5263 0.00%
2021-02-22 0 0.250 0.245 0.250 0.250 0.265 4,858,000 1,235,545 0.2543 2.500 2.450 2.500 2.500 2.650 485,800 2.5433 -5.66%
2021-02-19 0 0.265 0.255 0.260 0.255 0.265 658,000 169,475 0.2576 2.650 2.550 2.600 2.550 2.650 65,800 2.5756 0.00%
2021-02-18 0 0.265 0.255 0.265 0.255 0.275 780,000 207,755 0.2664 2.650 2.550 2.650 2.550 2.750 78,000 2.6635 -1.85%
2021-02-17 0 0.270 0.260 0.265 0.260 0.275 946,000 252,620 0.2670 2.700 2.600 2.650 2.600 2.750 94,600 2.6704 1.89%
2021-02-16 0 0.265 0.260 0.265 0.255 0.270 706,000 184,825 0.2618 2.650 2.600 2.650 2.550 2.700 70,600 2.6179 1.92%
2021-02-11 0 0.260 0.255 0.260 0.250 0.265 4,045,000 1,029,950 0.2546 2.600 2.550 2.600 2.500 2.650 404,500 2.5462 4.00%
2021-02-10 0 0.250 0.245 0.250 0.245 0.255 1,046,000 260,271 0.2488 2.500 2.450 2.500 2.450 2.550 104,600 2.4883 0.40%
2021-02-09 0 0.249 0.244 0.249 0.244 0.250 674,000 166,403 0.2469 2.490 2.440 2.490 2.440 2.500 67,400 2.4689 0.00%
2021-02-08 0 0.249 0.244 0.249 0.242 0.250 1,544,000 377,630 0.2446 2.490 2.440 2.490 2.420 2.500 154,400 2.4458 -2.35%
2021-02-05 0 0.255 0.250 0.255 0.242 0.255 734,000 181,459 0.2472 2.550 2.500 2.550 2.420 2.550 73,400 2.4722 0.00%
2021-02-04 0 0.255 0.245 0.255 0.245 0.260 1,131,000 283,246 0.2504 2.550 2.450 2.550 2.450 2.600 113,100 2.5044 2.00%
2021-02-03 0 0.250 0.250 0.255 0.246 0.250 329,000 81,400 0.2474 2.500 2.500 2.550 2.460 2.500 32,900 2.4742 0.40%
2021-02-02 0 0.249 0.244 0.250 0.245 0.255 114,000 28,211 0.2475 2.490 2.440 2.500 2.450 2.550 11,400 2.4746 -4.23%
2021-02-01 0 0.260 0.244 0.260 0.241 0.260 723,000 182,270 0.2521 2.600 2.440 2.600 2.410 2.600 72,300 2.5210 1.96%
2021-01-29 0 0.255 0.244 0.255 - - 0 0 - 2.550 2.440 2.550 - - 0 - 0.00%
2021-01-28 0 0.255 0.246 0.255 0.245 0.255 16,000 3,955 0.2472 2.550 2.460 2.550 2.450 2.550 1,600 2.4719 0.00%
2021-01-27 0 0.255 0.245 0.255 0.246 0.255 978,000 243,223 0.2487 2.550 2.450 2.550 2.460 2.550 97,800 2.4869 -1.92%
2021-01-26 0 0.260 0.250 0.260 0.250 0.260 98,000 25,130 0.2564 2.600 2.500 2.600 2.500 2.600 9,800 2.5643 4.42%
2021-01-25 0 0.249 0.246 0.250 0.250 0.260 1,020,000 260,505 0.2554 2.490 2.460 2.500 2.500 2.600 102,000 2.5540 -4.23%
2021-01-22 0 0.260 0.250 0.260 0.250 0.265 500,000 129,060 0.2581 2.600 2.500 2.600 2.500 2.650 50,000 2.5812 1.96%
2021-01-21 0 0.255 0.240 0.255 - - 0 0 - 2.550 2.400 2.550 - - 0 - 0.00%
2021-01-20 0 0.255 0.244 0.255 0.255 0.255 2,000 510 0.2550 2.550 2.440 2.550 2.550 2.550 200 2.5500 -1.92%
2021-01-19 0 0.260 0.250 0.260 0.242 0.260 3,870,000 972,669 0.2513 2.600 2.500 2.600 2.420 2.600 387,000 2.5134 6.56%
2021-01-18 0 0.244 0.243 0.250 0.243 0.250 71,000 17,626 0.2483 2.440 2.430 2.500 2.430 2.500 7,100 2.4825 -1.61%
2021-01-15 0 0.248 0.247 0.249 0.242 0.248 707,000 172,162 0.2435 2.480 2.470 2.490 2.420 2.480 70,700 2.4351 0.81%
2021-01-14 0 0.246 0.242 0.248 0.241 0.248 507,000 124,122 0.2448 2.460 2.420 2.480 2.410 2.480 50,700 2.4482 0.00%
2021-01-13 0 0.246 0.241 0.247 0.241 0.249 345,000 83,775 0.2428 2.460 2.410 2.470 2.410 2.490 34,500 2.4283 0.00%
2021-01-12 0 0.246 0.243 0.247 0.236 0.248 3,132,000 758,920 0.2423 2.460 2.430 2.470 2.360 2.480 313,200 2.4231 2.50%
2021-01-11 0 0.240 0.239 0.240 0.240 0.249 401,000 96,957 0.2418 2.400 2.390 2.400 2.400 2.490 40,100 2.4179 -3.61%
2021-01-08 0 0.249 0.241 0.249 0.234 0.249 885,000 213,366 0.2411 2.490 2.410 2.490 2.340 2.490 88,500 2.4109 2.89%
2021-01-07 0 0.242 0.242 0.246 0.230 0.246 2,279,000 545,012 0.2391 2.420 2.420 2.460 2.300 2.460 227,900 2.3915 0.83%
2021-01-06 0 0.240 0.238 0.246 0.232 0.240 603,000 142,151 0.2357 2.400 2.380 2.460 2.320 2.400 60,300 2.3574 0.00%
2021-01-05 0 0.240 0.240 0.247 0.232 0.249 3,047,000 732,639 0.2404 2.400 2.400 2.470 2.320 2.490 304,700 2.4045 -4.00%
2021-01-04 0 0.250 0.236 0.250 0.236 0.250 247,000 61,174 0.2477 2.500 2.360 2.500 2.360 2.500 24,700 2.4767 5.04%
2020-12-31 0 0.238 0.238 0.248 0.238 0.249 72,000 17,876 0.2483 2.380 2.380 2.480 2.380 2.490 7,200 2.4828 -1.24%
2020-12-30 0 0.241 0.240 0.241 0.241 0.250 851,000 207,800 0.2442 2.410 2.400 2.410 2.410 2.500 85,100 2.4418 -5.49%
2020-12-29 0 0.255 0.246 0.255 0.246 0.246 52,000 12,801 0.2462 2.550 2.460 2.550 2.460 2.460 5,200 2.4617 0.00%
2020-12-28 0 0.255 0.250 0.255 0.250 0.255 101,000 25,560 0.2531 2.550 2.500 2.550 2.500 2.550 10,100 2.5307 -1.92%
2020-12-24 0 0.260 0.246 0.260 - - 0 0 - 2.600 2.460 2.600 - - 0 - 0.00%
2020-12-23 0 0.260 0.250 0.260 0.255 0.260 195,000 49,740 0.2551 2.600 2.500 2.600 2.550 2.600 19,500 2.5508 -1.89%
2020-12-22 0 0.265 0.255 0.265 - - 0 0 - 2.650 2.550 2.650 - - 0 - 0.00%
2020-12-21 0 0.265 0.255 0.265 - - 0 0 - 2.650 2.550 2.650 - - 0 - 0.00%
2020-12-18 0 0.265 0.260 0.265 0.260 0.265 177,000 46,025 0.2600 2.650 2.600 2.650 2.600 2.650 17,700 2.6003 -1.85%
2020-12-17 0 0.270 0.255 0.270 0.270 0.280 187,000 51,720 0.2766 2.700 2.550 2.700 2.700 2.800 18,700 2.7658 1.89%
2020-12-16 0 0.265 0.255 0.270 0.260 0.270 233,000 62,310 0.2674 2.650 2.550 2.700 2.600 2.700 23,300 2.6742 0.00%
2020-12-15 0 0.265 0.255 0.265 0.255 0.265 205,000 53,290 0.2600 2.650 2.550 2.650 2.550 2.650 20,500 2.5995 0.00%
2020-12-14 0 0.265 0.255 0.270 0.255 0.285 1,428,000 385,365 0.2699 2.650 2.550 2.700 2.550 2.850 142,800 2.6986 1.92%
2020-12-11 0 0.260 0.260 0.265 0.255 0.290 3,287,000 909,990 0.2768 2.600 2.600 2.650 2.550 2.900 328,700 2.7685 -5.45%
2020-12-10 0 0.275 0.270 0.280 0.275 0.290 1,167,000 326,525 0.2798 2.750 2.700 2.800 2.750 2.900 116,700 2.7980 -3.51%
2020-12-09 0 0.285 0.275 0.290 0.275 0.285 30,000 8,405 0.2802 2.850 2.750 2.900 2.750 2.850 3,000 2.8017 1.79%
2020-12-08 0 0.280 0.280 0.285 0.270 0.310 1,067,000 309,490 0.2901 2.800 2.800 2.850 2.700 3.100 106,700 2.9006 -11.11%
2020-12-07 0 0.315 0.290 0.315 0.265 0.340 1,836,000 544,415 0.2965 3.150 2.900 3.150 2.650 3.400 183,600 2.9652 18.87%
2020-12-04 0 0.265 0.265 0.270 - - 0 0 - 2.650 2.650 2.700 - - 0 - 0.00%
2020-12-03 0 0.265 0.265 0.270 0.265 0.275 223,000 60,115 0.2696 2.650 2.650 2.700 2.650 2.750 22,300 2.6957 -1.85%
2020-12-02 0 0.270 0.260 0.270 0.260 0.275 300,000 81,905 0.2730 2.700 2.600 2.700 2.600 2.750 30,000 2.7302 0.00%
2020-12-01 0 0.270 0.260 0.270 0.260 0.270 314,000 82,565 0.2629 2.700 2.600 2.700 2.600 2.700 31,400 2.6295 0.00%
2020-11-30 0 0.270 0.265 0.270 0.265 0.280 949,000 257,445 0.2713 2.700 2.650 2.700 2.650 2.800 94,900 2.7128 -3.57%
2020-11-27 0 0.280 0.270 0.285 0.275 0.285 537,000 151,720 0.2825 2.800 2.700 2.850 2.750 2.850 53,700 2.8253 1.82%
2020-11-26 0 0.275 0.260 0.280 0.265 0.275 193,000 51,775 0.2683 2.750 2.600 2.800 2.650 2.750 19,300 2.6826 0.00%
2020-11-25 0 0.275 0.265 0.275 0.270 0.280 444,000 121,030 0.2726 2.750 2.650 2.750 2.700 2.800 44,400 2.7259 -1.79%
2020-11-24 0 0.280 0.280 0.295 0.280 0.305 1,334,000 389,655 0.2921 2.800 2.800 2.950 2.800 3.050 133,400 2.9210 0.00%
2020-11-23 0 0.280 0.280 0.285 0.280 0.290 1,142,000 324,970 0.2846 2.800 2.800 2.850 2.800 2.900 114,200 2.8456 -1.75%
2020-11-20 0 0.285 0.280 0.295 0.285 0.295 875,000 252,985 0.2891 2.850 2.800 2.950 2.850 2.950 87,500 2.8913 -3.39%
2020-11-19 0 0.295 0.285 0.295 0.295 0.295 52,000 15,285 0.2939 2.950 2.850 2.950 2.950 2.950 5,200 2.9394 0.00%
2020-11-18 0 0.295 0.285 0.295 0.290 0.345 649,000 199,350 0.3072 2.950 2.850 2.950 2.900 3.450 64,900 3.0716 -1.67%
2020-11-17 0 0.300 0.280 0.300 0.280 0.300 1,941,000 564,490 0.2908 3.000 2.800 3.000 2.800 3.000 194,100 2.9082 5.26%
2020-11-16 0 0.285 0.285 0.295 0.280 0.305 2,538,000 741,480 0.2922 2.850 2.850 2.950 2.800 3.050 253,800 2.9215 -5.00%
2020-11-13 0 0.300 0.270 0.300 0.275 0.300 3,040,000 867,325 0.2853 3.000 2.700 3.000 2.750 3.000 304,000 2.8530 1.69%
2020-11-12 0 0.295 0.295 0.300 0.265 0.305 583,000 166,740 0.2860 2.950 2.950 3.000 2.650 3.050 58,300 2.8600 0.00%
2020-11-11 0 0.295 0.280 0.295 0.290 0.310 1,806,000 526,395 0.2915 2.950 2.800 2.950 2.900 3.100 180,600 2.9147 0.00%
2020-11-10 0 0.295 0.285 0.295 0.285 0.310 2,834,000 849,930 0.2999 2.950 2.850 2.950 2.850 3.100 283,400 2.9990 3.51%
2020-11-09 0 0.285 0.285 0.300 0.285 0.315 2,186,000 671,245 0.3071 2.850 2.850 3.000 2.850 3.150 218,600 3.0707 -8.06%
2020-11-06 0 0.310 0.300 0.310 0.290 0.315 2,898,000 868,175 0.2996 3.100 3.000 3.100 2.900 3.150 289,800 2.9958 5.08%
2020-11-05 0 0.295 0.295 0.310 0.295 0.315 2,558,000 787,425 0.3078 2.950 2.950 3.100 2.950 3.150 255,800 3.0783 -4.84%
2020-11-04 0 0.310 0.300 0.310 0.300 0.320 5,147,000 1,605,465 0.3119 3.100 3.000 3.100 3.000 3.200 514,700 3.1192 1.64%
2020-11-03 0 0.305 0.305 0.315 0.305 0.325 3,529,000 1,112,840 0.3153 3.050 3.050 3.150 3.050 3.250 352,900 3.1534 -4.69%
2020-11-02 0 0.320 0.305 0.320 0.295 0.320 5,224,000 1,610,765 0.3083 3.200 3.050 3.200 2.950 3.200 522,400 3.0834 3.23%
2020-10-30 0 0.310 0.300 0.310 0.290 0.310 6,635,000 1,989,155 0.2998 3.100 3.000 3.100 2.900 3.100 663,500 2.9980 3.33%
2020-10-29 0 0.300 0.295 0.300 0.285 0.310 6,961,000 2,053,790 0.2950 3.000 2.950 3.000 2.850 3.100 696,100 2.9504 3.45%
2020-10-28 0 0.290 0.285 0.290 0.280 0.290 4,353,000 1,240,115 0.2849 2.900 2.850 2.900 2.800 2.900 435,300 2.8489 0.00%
2020-10-27 0 0.290 0.280 0.290 0.275 0.290 5,485,000 1,558,505 0.2841 2.900 2.800 2.900 2.750 2.900 548,500 2.8414 -1.69%
2020-10-23 0 0.295 0.285 0.295 0.270 0.295 4,528,000 1,294,400 0.2859 2.950 2.850 2.950 2.700 2.950 452,800 2.8587 7.27%
2020-10-22 0 0.275 0.275 0.290 0.275 0.290 6,981,000 1,981,670 0.2839 2.750 2.750 2.900 2.750 2.900 698,100 2.8387 -6.78%
2020-10-21 0 0.295 0.280 0.295 0.270 0.295 4,593,000 1,308,150 0.2848 2.950 2.800 2.950 2.700 2.950 459,300 2.8481 3.51%
2020-10-20 0 0.285 0.265 0.285 0.265 0.285 7,304,000 2,035,950 0.2787 2.850 2.650 2.850 2.650 2.850 730,400 2.7874 -1.72%
2020-10-19 0 0.290 0.275 0.290 0.249 0.290 6,129,000 1,613,523 0.2633 2.900 2.750 2.900 2.490 2.900 612,900 2.6326 11.54%
2020-10-16 0 0.260 0.255 0.260 0.250 0.260 218,000 55,630 0.2552 2.600 2.550 2.600 2.500 2.600 21,800 2.5518 0.00%
2020-10-15 0 0.260 0.255 0.265 0.255 0.260 5,147,000 1,323,380 0.2571 2.600 2.550 2.650 2.550 2.600 514,700 2.5712 1.96%
2020-10-14 0 0.255 0.255 0.260 0.255 0.270 1,554,000 407,615 0.2623 2.550 2.550 2.600 2.550 2.700 155,400 2.6230 -1.92%
2020-10-12 0 0.260 0.260 0.265 0.248 0.290 7,600,000 1,955,055 0.2572 2.600 2.600 2.650 2.480 2.900 760,000 2.5724 -11.86%
2020-10-09 0 0.295 0.285 0.295 0.290 0.300 7,385,000 2,146,430 0.2906 2.950 2.850 2.950 2.900 3.000 738,500 2.9065 3.51%
2020-10-08 0 0.285 0.285 0.290 0.285 0.295 7,204,000 2,085,800 0.2895 2.850 2.850 2.900 2.850 2.950 720,400 2.8953 -3.39%
2020-10-07 0 0.295 0.285 0.295 0.285 0.295 6,811,000 1,973,250 0.2897 2.950 2.850 2.950 2.850 2.950 681,100 2.8972 1.72%
2020-10-06 0 0.290 0.285 0.290 0.285 0.300 10,501,000 3,065,865 0.2920 2.900 2.850 2.900 2.850 3.000 1,050,100 2.9196 -3.33%
2020-10-05 0 0.300 0.290 0.300 0.295 0.305 7,216,000 2,163,985 0.2999 3.000 2.900 3.000 2.950 3.050 721,600 2.9989 0.00%
2020-09-30 0 0.300 0.285 0.300 0.290 0.300 11,340,000 3,342,985 0.2948 3.000 2.850 3.000 2.900 3.000 1,134,000 2.9480 1.69%
2020-09-29 0 0.295 0.290 0.295 0.290 0.310 14,313,000 4,311,985 0.3013 2.950 2.900 2.950 2.900 3.100 1,431,300 3.0126 -4.84%
2020-09-28 0 0.310 0.295 0.305 0.300 0.310 11,740,000 3,542,355 0.3017 3.100 2.950 3.050 3.000 3.100 1,174,000 3.0173 1.64%
2020-09-25 0 0.305 0.300 0.305 0.290 0.315 14,475,000 4,347,600 0.3004 3.050 3.000 3.050 2.900 3.150 1,447,500 3.0035 3.39%
2020-09-24 0 0.295 0.295 0.300 0.295 0.310 12,041,000 3,611,980 0.3000 2.950 2.950 3.000 2.950 3.100 1,204,100 2.9997 1.72%
2020-09-23 0 0.290 0.285 0.295 0.285 0.295 11,060,000 3,206,995 0.2900 2.900 2.850 2.950 2.850 2.950 1,106,000 2.8996 1.75%
2020-09-22 0 0.285 0.285 0.290 0.285 0.315 17,512,000 5,220,915 0.2981 2.850 2.850 2.900 2.850 3.150 1,751,200 2.9813 -5.00%
2020-09-21 0 0.300 0.285 0.305 0.285 0.315 6,135,000 1,846,945 0.3011 3.000 2.850 3.050 2.850 3.150 613,500 3.0105 3.45%
2020-09-18 0 0.290 0.285 0.290 0.280 0.290 3,540,000 1,024,410 0.2894 2.900 2.850 2.900 2.800 2.900 354,000 2.8938 -1.69%
2020-09-17 0 0.295 0.290 0.295 0.285 0.295 7,802,000 2,282,645 0.2926 2.950 2.900 2.950 2.850 2.950 780,200 2.9257 1.72%
2020-09-16 0 0.290 0.285 0.290 0.275 0.320 5,654,000 1,616,545 0.2859 2.900 2.850 2.900 2.750 3.200 565,400 2.8591 3.57%
2020-09-15 0 0.280 0.280 0.290 0.280 0.340 5,957,000 1,833,145 0.3077 2.800 2.800 2.900 2.800 3.400 595,700 3.0773 -6.67%
2020-09-14 0 0.300 0.300 0.305 0.275 0.300 1,363,000 389,070 0.2855 3.000 3.000 3.050 2.750 3.000 136,300 2.8545 5.26%
2020-09-11 0 0.285 0.275 0.285 0.275 0.285 3,470,000 967,945 0.2789 2.850 2.750 2.850 2.750 2.850 347,000 2.7895 3.64%
2020-09-10 0 0.275 0.275 0.280 0.275 0.290 4,366,000 1,222,085 0.2799 2.750 2.750 2.800 2.750 2.900 436,600 2.7991 1.85%
2020-09-09 0 0.270 0.270 0.280 0.270 0.310 3,780,000 1,069,500 0.2829 2.700 2.700 2.800 2.700 3.100 378,000 2.8294 -3.57%
2020-09-08 0 0.280 0.270 0.295 0.275 0.280 219,000 60,245 0.2751 2.800 2.700 2.950 2.750 2.800 21,900 2.7509 0.00%
2020-09-07 0 0.280 0.260 0.285 0.265 0.280 353,000 96,025 0.2720 2.800 2.600 2.850 2.650 2.800 35,300 2.7203 0.00%
2020-09-04 0 0.280 0.260 0.280 0.275 0.280 101,000 27,780 0.2750 2.800 2.600 2.800 2.750 2.800 10,100 2.7505 -1.75%
2020-09-03 0 0.285 0.280 0.285 0.275 0.320 729,000 209,560 0.2875 2.850 2.800 2.850 2.750 3.200 72,900 2.8746 -10.94%
2020-09-02 0 0.320 0.275 0.320 0.275 0.320 383,000 107,830 0.2815 3.200 2.750 3.200 2.750 3.200 38,300 2.8154 10.34%
2020-09-01 0 0.290 0.270 0.285 0.290 0.290 140,000 40,600 0.2900 2.900 2.700 2.850 2.900 2.900 14,000 2.9000 1.75%
2020-08-31 0 0.285 0.275 0.285 0.270 0.295 372,000 105,025 0.2823 2.850 2.750 2.850 2.700 2.950 37,200 2.8233 -3.39%
2020-08-28 0 0.295 0.285 0.290 - - 0 0 - 2.950 2.850 2.900 - - 0 - 0.00%
2020-08-27 0 0.295 0.280 0.295 0.280 0.295 594,000 170,940 0.2878 2.950 2.800 2.950 2.800 2.950 59,400 2.8778 -1.67%
2020-08-26 0 0.300 0.285 0.305 0.295 0.300 100,000 29,515 0.2952 3.000 2.850 3.050 2.950 3.000 10,000 2.9515 1.69%
2020-08-25 0 0.295 0.285 0.295 0.285 0.310 181,000 52,680 0.2910 2.950 2.850 2.950 2.850 3.100 18,100 2.9105 -4.84%
2020-08-24 0 0.310 0.290 0.310 0.290 0.315 327,000 102,070 0.3121 3.100 2.900 3.100 2.900 3.150 32,700 3.1214 0.00%
2020-08-21 0 0.310 0.300 0.310 0.300 0.330 2,614,000 798,610 0.3055 3.100 3.000 3.100 3.000 3.300 261,400 3.0551 -10.14%
2020-08-20 0 0.345 0.325 0.345 - - 0 0 - 3.450 3.250 3.450 - - 0 - 0.00%
2020-08-19 0 0.345 0.305 0.345 0.345 0.345 200,000 69,000 0.3450 3.450 3.050 3.450 3.450 3.450 20,000 3.4500 0.00%
2020-08-18 0 0.345 0.330 0.345 0.345 0.345 52,000 17,940 0.3450 3.450 3.300 3.450 3.450 3.450 5,200 3.4500 0.00%
2020-08-17 0 0.345 0.335 0.345 0.335 0.345 479,000 162,615 0.3395 3.450 3.350 3.450 3.350 3.450 47,900 3.3949 1.47%
2020-08-14 0 0.340 0.315 0.340 - - 0 0 - 3.400 3.150 3.400 - - 0 - 0.00%
2020-08-13 0 0.340 0.325 0.340 0.340 0.340 60,000 20,400 0.3400 3.400 3.250 3.400 3.400 3.400 6,000 3.4000 0.00%
2020-08-12 0 0.340 0.315 0.340 0.320 0.340 370,000 121,430 0.3282 3.400 3.150 3.400 3.200 3.400 37,000 3.2819 -1.45%
2020-08-11 0 0.345 0.330 0.345 - - 0 0 - 3.450 3.300 3.450 - - 0 - 0.00%
2020-08-10 0 0.345 0.330 0.345 0.330 0.350 296,000 101,450 0.3427 3.450 3.300 3.450 3.300 3.500 29,600 3.4274 0.00%
2020-08-07 0 0.345 0.315 0.345 0.325 0.345 4,000 1,355 0.3388 3.450 3.150 3.450 3.250 3.450 400 3.3875 0.00%
2020-08-06 0 0.345 0.315 0.345 0.345 0.345 151,000 52,095 0.3450 3.450 3.150 3.450 3.450 3.450 15,100 3.4500 -1.43%
2020-08-05 0 0.350 0.320 0.350 0.330 0.350 152,000 50,200 0.3303 3.500 3.200 3.500 3.300 3.500 15,200 3.3026 0.00%
2020-08-04 0 0.350 0.325 0.350 - - 0 0 - 3.500 3.250 3.500 - - 0 - 0.00%
2020-08-03 0 0.350 0.330 0.350 - - 0 0 - 3.500 3.300 3.500 - - 0 - 0.00%
2020-07-31 0 0.350 0.330 0.350 - - 0 0 - 3.500 3.300 3.500 - - 0 - 0.00%
2020-07-30 0 0.350 0.340 0.350 - - 0 0 - 3.500 3.400 3.500 - - 0 - -1.41%
2020-07-29 0 0.355 0.340 0.355 0.350 0.355 295,000 104,225 0.3533 3.550 3.400 3.550 3.500 3.550 29,500 3.5331 0.00%
2020-07-28 0 0.355 0.345 0.355 0.345 0.380 598,000 213,140 0.3564 3.550 3.450 3.550 3.450 3.800 59,800 3.5642 0.00%
2020-07-27 0 0.355 0.345 0.355 0.345 0.370 528,000 187,520 0.3552 3.550 3.450 3.550 3.450 3.700 52,800 3.5515 -2.74%
2020-07-24 0 0.365 0.350 0.365 0.350 0.365 514,000 183,945 0.3579 3.650 3.500 3.650 3.500 3.650 51,400 3.5787 1.39%
2020-07-23 0 0.360 0.350 0.360 0.350 0.370 111,000 40,860 0.3681 3.600 3.500 3.600 3.500 3.700 11,100 3.6811 -1.37%
2020-07-22 0 0.365 0.350 0.365 0.345 0.365 354,000 123,525 0.3489 3.650 3.500 3.650 3.450 3.650 35,400 3.4894 0.00%
2020-07-21 0 0.365 0.350 0.365 - - 0 0 - 3.650 3.500 3.650 - - 0 - 0.00%
2020-07-20 0 0.365 0.345 0.365 0.350 0.365 174,000 62,355 0.3584 3.650 3.450 3.650 3.500 3.650 17,400 3.5836 0.00%
2020-07-17 0 0.365 0.330 0.365 0.335 0.365 645,000 222,930 0.3456 3.650 3.300 3.650 3.350 3.650 64,500 3.4563 1.39%
2020-07-16 0 0.360 0.340 0.360 0.365 0.370 238,000 88,050 0.3700 3.600 3.400 3.600 3.650 3.700 23,800 3.6996 0.00%
2020-07-15 0 0.360 0.340 0.360 0.330 0.360 639,000 217,850 0.3409 3.600 3.400 3.600 3.300 3.600 63,900 3.4092 0.00%
2020-07-14 0 0.360 0.340 0.360 0.350 0.375 557,000 202,170 0.3630 3.600 3.400 3.600 3.500 3.750 55,700 3.6296 -2.70%
2020-07-13 0 0.370 0.340 0.370 0.350 0.370 618,000 220,350 0.3566 3.700 3.400 3.700 3.500 3.700 61,800 3.5655 0.00%
2020-07-10 0 0.370 0.350 0.370 0.340 0.370 740,000 261,755 0.3537 3.700 3.500 3.700 3.400 3.700 74,000 3.5372 0.00%
2020-07-09 0 0.370 0.340 0.370 0.330 0.370 546,000 187,230 0.3429 3.700 3.400 3.700 3.300 3.700 54,600 3.4291 8.82%
2020-07-08 0 0.340 0.310 0.345 0.315 0.345 411,000 135,850 0.3305 3.400 3.100 3.450 3.150 3.450 41,100 3.3054 -2.86%
2020-07-07 0 0.350 0.345 0.355 0.345 0.360 840,000 295,895 0.3523 3.500 3.450 3.550 3.450 3.600 84,000 3.5226 -4.11%
2020-07-06 0 0.365 0.350 0.365 0.365 0.365 3,000 1,095 0.3650 3.650 3.500 3.650 3.650 3.650 300 3.6500 0.00%
2020-07-03 0 0.365 0.350 0.365 0.350 0.365 22,000 7,780 0.3536 3.650 3.500 3.650 3.500 3.650 2,200 3.5364 0.00%
2020-07-02 0 0.365 0.355 0.365 0.355 0.365 5,000 1,785 0.3570 3.650 3.550 3.650 3.550 3.650 500 3.5700 0.00%
2020-06-30 0 0.365 0.360 0.370 - - 0 0 - 3.650 3.600 3.700 - - 0 - 0.00%
2020-06-29 0 0.365 0.365 0.385 0.365 0.370 363,000 132,635 0.3654 3.650 3.650 3.850 3.650 3.700 36,300 3.6539 -6.41%
2020-06-26 0 0.390 0.360 0.390 0.350 0.410 630,000 242,655 0.3852 3.900 3.600 3.900 3.500 4.100 63,000 3.8517 5.41%
2020-06-24 0 0.370 0.350 0.370 - - 0 0 - 3.700 3.500 3.700 - - 0 - 0.00%
2020-06-23 0 0.370 0.350 0.370 0.355 0.375 336,000 121,900 0.3628 3.700 3.500 3.700 3.550 3.750 33,600 3.6280 1.37%
2020-06-22 0 0.365 0.350 0.365 - - 0 0 - 3.650 3.500 3.650 - - 0 - 0.00%
2020-06-19 0 0.365 0.350 0.365 0.365 0.365 2,000 730 0.3650 3.650 3.500 3.650 3.650 3.650 200 3.6500 0.00%
2020-06-18 0 0.365 0.350 0.365 - - 0 0 - 3.650 3.500 3.650 - - 0 - -1.35%
2020-06-17 0 0.370 0.350 0.365 0.365 0.370 20,000 7,315 0.3658 3.700 3.500 3.650 3.650 3.700 2,000 3.6575 0.00%
2020-06-16 0 0.370 0.350 0.370 0.370 0.375 160,000 59,205 0.3700 3.700 3.500 3.700 3.700 3.750 16,000 3.7003 1.37%
2020-06-15 0 0.365 0.350 0.365 0.350 0.375 224,000 79,270 0.3539 3.650 3.500 3.650 3.500 3.750 22,400 3.5388 2.82%
2020-06-12 0 0.355 0.335 0.355 - - 0 0 - 3.550 3.350 3.550 - - 0 - 0.00%
2020-06-11 0 0.355 0.340 0.355 0.340 0.355 26,000 8,930 0.3435 3.550 3.400 3.550 3.400 3.550 2,600 3.4346 1.43%
2020-06-10 0 0.350 0.350 0.355 0.350 0.375 131,000 45,910 0.3505 3.500 3.500 3.550 3.500 3.750 13,100 3.5046 -6.67%
2020-06-09 0 0.375 0.345 0.375 0.360 0.380 288,000 108,690 0.3774 3.750 3.450 3.750 3.600 3.800 28,800 3.7740 4.17%
2020-06-08 0 0.360 0.335 0.360 0.330 0.360 1,772,000 594,945 0.3357 3.600 3.350 3.600 3.300 3.600 177,200 3.3575 0.00%
2020-06-05 0 0.360 0.340 0.360 0.350 0.360 146,000 51,145 0.3503 3.600 3.400 3.600 3.500 3.600 14,600 3.5031 0.00%
2020-06-04 0 0.360 0.350 0.360 0.360 0.370 633,000 229,910 0.3632 3.600 3.500 3.600 3.600 3.700 63,300 3.6321 0.00%
2020-06-03 0 0.360 0.345 0.360 0.350 0.360 407,000 142,500 0.3501 3.600 3.450 3.600 3.500 3.600 40,700 3.5012 0.00%
2020-06-02 0 0.360 0.350 0.360 0.350 0.360 88,000 31,480 0.3577 3.600 3.500 3.600 3.500 3.600 8,800 3.5773 0.00%
2020-06-01 0 0.360 0.350 0.360 - - 0 0 - 3.600 3.500 3.600 - - 0 - -1.37%
2020-05-29 0 0.365 0.350 0.365 0.355 0.365 122,000 43,320 0.3551 3.650 3.500 3.650 3.550 3.650 12,200 3.5508 0.00%
2020-05-28 0 0.365 0.350 0.365 0.355 0.370 224,000 80,980 0.3615 3.650 3.500 3.650 3.550 3.700 22,400 3.6152 -1.35%
2020-05-27 0 0.370 0.355 0.370 0.355 0.370 266,000 95,635 0.3595 3.700 3.550 3.700 3.550 3.700 26,600 3.5953 1.37%
2020-05-26 0 0.365 0.355 0.365 0.360 0.410 804,000 296,780 0.3691 3.650 3.550 3.650 3.600 4.100 80,400 3.6913 -1.35%
2020-05-25 0 0.370 0.355 0.370 0.360 0.370 384,000 139,575 0.3635 3.700 3.550 3.700 3.600 3.700 38,400 3.6348 0.00%
2020-05-22 0 0.370 0.355 0.365 0.355 0.370 310,000 111,560 0.3599 3.700 3.550 3.650 3.550 3.700 31,000 3.5987 0.00%
2020-05-21 0 0.370 0.355 0.370 0.355 0.370 169,000 60,890 0.3603 3.700 3.550 3.700 3.550 3.700 16,900 3.6030 -2.63%
2020-05-20 0 0.380 0.360 0.380 0.365 0.380 568,000 210,195 0.3701 3.800 3.600 3.800 3.650 3.800 56,800 3.7006 2.70%
2020-05-19 0 0.370 0.360 0.370 0.370 0.370 143,000 52,910 0.3700 3.700 3.600 3.700 3.700 3.700 14,300 3.7000 0.00%
2020-05-18 0 0.370 0.355 0.370 0.360 0.380 317,000 117,045 0.3692 3.700 3.550 3.700 3.600 3.800 31,700 3.6923 0.00%
2020-05-15 0 0.370 0.365 0.370 0.370 0.370 23,000 8,510 0.3700 3.700 3.650 3.700 3.700 3.700 2,300 3.7000 0.00%
2020-05-14 0 0.370 0.365 0.370 0.360 0.370 12,000 4,430 0.3692 3.700 3.650 3.700 3.600 3.700 1,200 3.6917 0.00%
2020-05-13 0 0.370 0.365 0.370 0.360 0.390 658,000 245,940 0.3738 3.700 3.650 3.700 3.600 3.900 65,800 3.7377 0.00%
2020-05-12 0 0.370 0.360 0.370 0.360 0.420 312,000 114,525 0.3671 3.700 3.600 3.700 3.600 4.200 31,200 3.6707 1.37%
2020-05-11 0 0.365 0.360 0.365 0.355 0.380 740,000 271,665 0.3671 3.650 3.600 3.650 3.550 3.800 74,000 3.6711 0.00%
2020-05-08 0 0.365 0.345 0.365 0.345 0.365 158,000 57,650 0.3649 3.650 3.450 3.650 3.450 3.650 15,800 3.6487 2.82%
2020-05-07 0 0.355 0.345 0.355 0.350 0.355 150,000 52,640 0.3509 3.550 3.450 3.550 3.500 3.550 15,000 3.5093 0.00%
2020-05-06 0 0.355 0.345 0.355 0.345 0.360 112,000 39,255 0.3505 3.550 3.450 3.550 3.450 3.600 11,200 3.5049 -1.39%
2020-05-05 0 0.360 0.345 0.360 0.345 0.360 481,000 171,300 0.3561 3.600 3.450 3.600 3.450 3.600 48,100 3.5613 4.35%
2020-05-04 0 0.345 0.330 0.345 0.340 0.350 1,280,000 438,240 0.3424 3.450 3.300 3.450 3.400 3.500 128,000 3.4238 -4.17%
2020-04-29 0 0.360 0.345 0.360 0.345 0.360 432,000 151,215 0.3500 3.600 3.450 3.600 3.450 3.600 43,200 3.5003 0.00%
2020-04-28 0 0.360 0.345 0.360 0.340 0.370 576,000 201,135 0.3492 3.600 3.450 3.600 3.400 3.700 57,600 3.4919 2.86%
2020-04-27 0 0.350 0.345 0.350 0.345 0.360 280,000 98,780 0.3528 3.500 3.450 3.500 3.450 3.600 28,000 3.5279 -2.78%
2020-04-24 0 0.360 0.335 0.360 0.340 0.360 797,000 277,645 0.3484 3.600 3.350 3.600 3.400 3.600 79,700 3.4836 1.41%
2020-04-23 0 0.355 0.340 0.355 0.340 0.355 326,000 111,880 0.3432 3.550 3.400 3.550 3.400 3.550 32,600 3.4319 1.43%
2020-04-22 0 0.350 0.345 0.350 0.340 0.370 810,000 287,030 0.3544 3.500 3.450 3.500 3.400 3.700 81,000 3.5436 1.45%
2020-04-21 0 0.345 0.330 0.345 0.345 0.380 711,000 249,075 0.3503 3.450 3.300 3.450 3.450 3.800 71,100 3.5032 -6.76%
2020-04-20 0 0.370 0.350 0.370 0.340 0.370 776,000 275,090 0.3545 3.700 3.500 3.700 3.400 3.700 77,600 3.5450 5.71%
2020-04-17 0 0.350 0.340 0.350 0.345 0.365 249,000 89,350 0.3588 3.500 3.400 3.500 3.450 3.650 24,900 3.5884 1.45%
2020-04-16 0 0.345 0.345 0.350 0.335 0.350 424,000 144,290 0.3403 3.450 3.450 3.500 3.350 3.500 42,400 3.4031 -1.43%
2020-04-15 0 0.350 0.335 0.350 0.335 0.350 93,000 31,655 0.3404 3.500 3.350 3.500 3.350 3.500 9,300 3.4038 2.94%
2020-04-14 0 0.340 0.340 0.360 0.340 0.385 2,371,000 846,180 0.3569 3.400 3.400 3.600 3.400 3.850 237,100 3.5689 -8.11%
2020-04-09 0 0.370 0.345 0.370 0.340 0.385 2,229,000 796,335 0.3573 3.700 3.450 3.700 3.400 3.850 222,900 3.5726 0.00%
2020-04-08 0 0.370 0.355 0.370 0.360 0.390 1,188,000 436,825 0.3677 3.700 3.550 3.700 3.600 3.900 118,800 3.6770 -2.63%
2020-04-07 0 0.380 0.365 0.380 0.370 0.385 355,000 133,300 0.3755 3.800 3.650 3.800 3.700 3.850 35,500 3.7549 0.00%
2020-04-06 0 0.380 0.365 0.380 0.360 0.390 818,000 299,510 0.3661 3.800 3.650 3.800 3.600 3.900 81,800 3.6615 -2.56%
2020-04-03 0 0.390 0.370 0.390 0.370 0.390 499,000 188,940 0.3786 3.900 3.700 3.900 3.700 3.900 49,900 3.7864 0.00%
2020-04-02 0 0.390 0.370 0.390 0.370 0.395 992,000 376,720 0.3798 3.900 3.700 3.900 3.700 3.950 99,200 3.7976 4.00%
2020-04-01 0 0.375 0.345 0.375 0.350 0.375 1,435,000 511,105 0.3562 3.750 3.450 3.750 3.500 3.750 143,500 3.5617 2.74%
2020-03-31 0 0.365 0.350 0.365 0.360 0.375 365,000 134,600 0.3688 3.650 3.500 3.650 3.600 3.750 36,500 3.6877 0.00%
2020-03-30 0 0.365 0.345 0.365 0.330 0.400 1,582,000 563,900 0.3564 3.650 3.450 3.650 3.300 4.000 158,200 3.5645 4.29%
2020-03-27 0 0.350 0.330 0.350 0.315 0.375 1,090,000 366,960 0.3367 3.500 3.300 3.500 3.150 3.750 109,000 3.3666 2.94%
2020-03-26 0 0.340 0.310 0.340 0.285 0.380 3,290,000 1,003,385 0.3050 3.400 3.100 3.400 2.850 3.800 329,000 3.0498 9.68%
2020-03-25 0 0.310 0.310 0.315 0.290 0.440 3,288,000 1,159,915 0.3528 3.100 3.100 3.150 2.900 4.400 328,800 3.5277 0.00%
2020-03-24 0 0.310 0.285 0.310 0.280 0.310 1,989,000 584,040 0.2936 3.100 2.850 3.100 2.800 3.100 198,900 2.9363 1.64%
2020-03-23 0 0.305 0.285 0.300 0.285 0.310 819,000 240,510 0.2937 3.050 2.850 3.000 2.850 3.100 81,900 2.9366 0.00%
2020-03-20 0 0.305 0.285 0.305 0.285 0.305 378,000 110,135 0.2914 3.050 2.850 3.050 2.850 3.050 37,800 2.9136 0.00%
2020-03-19 0 0.305 0.280 0.305 0.280 0.305 586,000 169,980 0.2901 3.050 2.800 3.050 2.800 3.050 58,600 2.9007 -1.61%
2020-03-18 0 0.310 0.290 0.310 0.305 0.310 91,000 28,140 0.3092 3.100 2.900 3.100 3.050 3.100 9,100 3.0923 1.64%
2020-03-17 0 0.305 0.295 0.305 0.290 0.320 270,000 82,440 0.3053 3.050 2.950 3.050 2.900 3.200 27,000 3.0533 -1.61%
2020-03-16 0 0.310 0.290 0.310 0.285 0.310 508,000 154,295 0.3037 3.100 2.900 3.100 2.850 3.100 50,800 3.0373 0.00%
2020-03-13 0 0.310 0.260 0.310 0.260 0.320 1,377,000 394,225 0.2863 3.100 2.600 3.100 2.600 3.200 137,700 2.8629 3.33%
2020-03-12 0 0.300 0.285 0.300 0.295 0.320 539,000 161,560 0.2997 3.000 2.850 3.000 2.950 3.200 53,900 2.9974 -6.25%
2020-03-11 0 0.320 0.305 0.320 0.305 0.345 632,000 204,855 0.3241 3.200 3.050 3.200 3.050 3.450 63,200 3.2414 3.23%
2020-03-10 0 0.310 0.285 0.310 0.280 0.310 605,000 175,910 0.2908 3.100 2.850 3.100 2.800 3.100 60,500 2.9076 3.33%
2020-03-09 0 0.300 0.285 0.300 0.290 0.325 1,203,000 355,335 0.2954 3.000 2.850 3.000 2.900 3.250 120,300 2.9537 0.00%
2020-03-06 0 0.300 0.290 0.300 0.285 0.300 716,000 210,165 0.2935 3.000 2.900 3.000 2.850 3.000 71,600 2.9353 1.69%
2020-03-05 0 0.295 0.275 0.295 0.280 0.295 151,000 42,295 0.2801 2.950 2.750 2.950 2.800 2.950 15,100 2.8010 1.72%
2020-03-04 0 0.290 0.280 0.290 0.280 0.290 298,000 84,355 0.2831 2.900 2.800 2.900 2.800 2.900 29,800 2.8307 1.75%
2020-03-03 0 0.285 0.270 0.285 0.270 0.285 208,000 58,565 0.2816 2.850 2.700 2.850 2.700 2.850 20,800 2.8156 5.56%
2020-03-02 0 0.270 0.255 0.280 0.260 0.290 1,226,000 331,950 0.2708 2.700 2.550 2.800 2.600 2.900 122,600 2.7076 -5.26%
2020-02-28 0 0.285 0.280 0.290 0.275 0.290 281,000 78,410 0.2790 2.850 2.800 2.900 2.750 2.900 28,100 2.7904 1.79%
2020-02-27 0 0.280 0.280 0.295 0.280 0.300 134,000 37,615 0.2807 2.800 2.800 2.950 2.800 3.000 13,400 2.8071 0.00%
2020-02-26 0 0.280 0.270 0.285 0.270 0.285 122,000 33,400 0.2738 2.800 2.700 2.850 2.700 2.850 12,200 2.7377 -1.75%
2020-02-25 0 0.285 0.275 0.290 0.275 0.285 238,000 66,670 0.2801 2.850 2.750 2.900 2.750 2.850 23,800 2.8013 -5.00%
2020-02-24 0 0.300 0.270 0.300 0.285 0.300 121,000 35,335 0.2920 3.000 2.700 3.000 2.850 3.000 12,100 2.9202 7.14%
2020-02-21 0 0.280 0.275 0.285 0.280 0.300 782,000 224,210 0.2867 2.800 2.750 2.850 2.800 3.000 78,200 2.8671 0.00%
2020-02-20 0 0.280 0.265 0.280 0.265 0.285 491,000 134,090 0.2731 2.800 2.650 2.800 2.650 2.850 49,100 2.7310 0.00%
2020-02-19 0 0.280 0.265 0.280 0.270 0.280 306,000 84,270 0.2754 2.800 2.650 2.800 2.700 2.800 30,600 2.7539 0.00%
2020-02-18 0 0.280 0.275 0.280 0.280 0.285 636,000 178,350 0.2804 2.800 2.750 2.800 2.800 2.850 63,600 2.8042 0.00%
2020-02-17 0 0.280 0.260 0.280 - - 0 0 - 2.800 2.600 2.800 - - 0 - 0.00%
2020-02-14 0 0.280 0.260 0.280 - - 0 0 - 2.800 2.600 2.800 - - 0 - 0.00%
2020-02-13 0 0.280 0.260 0.280 - - 0 0 - 2.800 2.600 2.800 - - 0 - 0.00%
2020-02-12 0 0.280 0.275 0.280 0.275 0.280 315,000 87,950 0.2792 2.800 2.750 2.800 2.750 2.800 31,500 2.7921 0.00%
2020-02-11 0 0.280 0.248 0.280 0.270 0.285 306,000 84,935 0.2776 2.800 2.480 2.800 2.700 2.850 30,600 2.7757 -1.75%
2020-02-10 0 0.285 0.270 0.285 0.265 0.285 836,000 226,185 0.2706 2.850 2.700 2.850 2.650 2.850 83,600 2.7056 9.62%
2020-02-07 0 0.260 0.260 0.270 0.255 0.270 74,000 19,175 0.2591 2.600 2.600 2.700 2.550 2.700 7,400 2.5912 -1.89%
2020-02-06 0 0.265 0.260 0.270 0.250 0.280 505,000 134,150 0.2656 2.650 2.600 2.700 2.500 2.800 50,500 2.6564 1.92%
2020-02-05 0 0.260 0.255 0.260 0.250 0.260 429,000 108,335 0.2525 2.600 2.550 2.600 2.500 2.600 42,900 2.5253 0.00%
2020-02-04 0 0.260 0.250 0.260 0.260 0.260 722,000 187,720 0.2600 2.600 2.500 2.600 2.600 2.600 72,200 2.6000 -1.89%
2020-02-03 0 0.265 0.250 0.265 0.255 0.265 163,000 41,995 0.2576 2.650 2.500 2.650 2.550 2.650 16,300 2.5764 0.00%
2020-01-31 0 0.265 0.260 0.265 - - 0 0 - 2.650 2.600 2.650 - - 0 - 0.00%
2020-01-30 0 0.265 0.260 0.265 0.260 0.265 263,000 68,525 0.2606 2.650 2.600 2.650 2.600 2.650 26,300 2.6055 0.00%
2020-01-29 0 0.265 0.260 0.265 0.250 0.270 1,199,000 306,295 0.2555 2.650 2.600 2.650 2.500 2.700 119,900 2.5546 -1.85%
2020-01-24 0 0.270 0.260 0.275 0.270 0.275 92,000 24,910 0.2708 2.700 2.600 2.750 2.700 2.750 9,200 2.7076 1.89%
2020-01-23 0 0.265 0.260 0.270 0.260 0.270 624,000 165,270 0.2649 2.650 2.600 2.700 2.600 2.700 62,400 2.6486 1.92%
2020-01-22 0 0.260 0.255 0.265 0.248 0.290 8,784,000 2,311,696 0.2632 2.600 2.550 2.650 2.480 2.900 878,400 2.6317 -17.46%
2020-01-21 0 0.315 0.290 0.315 0.280 0.315 425,000 125,600 0.2955 3.150 2.900 3.150 2.800 3.150 42,500 2.9553 6.78%
2020-01-20 0 0.295 0.280 0.300 - - 0 0 - 2.950 2.800 3.000 - - 0 - 0.00%
2020-01-17 0 0.295 0.290 0.295 0.290 0.320 474,000 142,830 0.3013 2.950 2.900 2.950 2.900 3.200 47,400 3.0133 -1.67%
2020-01-16 0 0.300 0.280 0.300 0.280 0.300 201,000 57,550 0.2863 3.000 2.800 3.000 2.800 3.000 20,100 2.8632 1.69%
2020-01-15 0 0.295 0.275 0.295 0.290 0.295 48,000 13,935 0.2903 2.950 2.750 2.950 2.900 2.950 4,800 2.9031 0.00%
2020-01-14 0 0.295 0.270 0.295 0.280 0.295 203,000 57,885 0.2851 2.950 2.700 2.950 2.800 2.950 20,300 2.8515 0.00%
2020-01-13 0 0.295 0.265 0.295 0.280 0.295 102,000 29,020 0.2845 2.950 2.650 2.950 2.800 2.950 10,200 2.8451 0.00%
2020-01-10 0 0.295 0.260 0.295 - - 0 0 - 2.950 2.600 2.950 - - 0 - 0.00%
2020-01-09 0 0.295 0.290 0.295 0.280 0.295 1,198,000 350,550 0.2926 2.950 2.900 2.950 2.800 2.950 119,800 2.9261 0.00%
2020-01-08 0 0.295 0.265 0.295 - - 0 0 - 2.950 2.650 2.950 - - 0 - 0.00%
2020-01-07 0 0.295 0.285 0.295 0.300 0.300 82,000 24,600 0.3000 2.950 2.850 2.950 3.000 3.000 8,200 3.0000 0.00%
2020-01-06 0 0.295 0.270 0.305 - - 0 0 - 2.950 2.700 3.050 - - 0 - 0.00%
2020-01-03 0 0.295 0.275 0.315 - - 0 0 - 2.950 2.750 3.150 - - 0 - 0.00%
2020-01-02 0 0.295 0.260 0.295 0.295 0.300 121,000 35,700 0.2950 2.950 2.600 2.950 2.950 3.000 12,100 2.9504 -1.67%
2019-12-31 0 0.300 0.275 0.300 0.280 0.320 442,000 134,020 0.3032 3.000 2.750 3.000 2.800 3.200 44,200 3.0321 3.45%
2019-12-30 0 0.290 0.265 0.295 0.265 0.290 474,000 132,105 0.2787 2.900 2.650 2.950 2.650 2.900 47,400 2.7870 3.57%
2019-12-27 0 0.280 0.265 0.275 0.270 0.285 200,000 55,705 0.2785 2.800 2.650 2.750 2.700 2.850 20,000 2.7853 -6.67%
2019-12-24 0 0.300 0.255 0.310 - - 0 0 - 3.000 2.550 3.100 - - 0 - 0.00%
2019-12-23 0 0.300 0.265 0.300 0.285 0.305 213,000 62,935 0.2955 3.000 2.650 3.000 2.850 3.050 21,300 2.9547 1.69%
2019-12-20 0 0.295 0.280 0.295 0.280 0.300 48,000 13,815 0.2878 2.950 2.800 2.950 2.800 3.000 4,800 2.8781 0.00%
2019-12-19 0 0.295 0.275 0.300 0.290 0.295 540,000 155,100 0.2872 2.950 2.750 3.000 2.900 2.950 54,000 2.8722 1.72%
2019-12-18 0 0.290 0.270 0.290 0.280 0.290 130,000 36,700 0.2823 2.900 2.700 2.900 2.800 2.900 13,000 2.8231 -3.33%
2019-12-17 0 0.300 0.255 0.300 0.280 0.300 260,000 74,570 0.2868 3.000 2.550 3.000 2.800 3.000 26,000 2.8681 1.69%
2019-12-16 0 0.295 0.255 0.295 - - 0 0 - 2.950 2.550 2.950 - - 0 - 0.00%
2019-12-13 0 0.295 0.260 0.300 0.280 0.295 28,000 8,050 0.2875 2.950 2.600 3.000 2.800 2.950 2,800 2.8750 -1.67%
2019-12-12 0 0.300 0.255 0.300 - - 0 0 - 3.000 2.550 3.000 - - 0 - 0.00%
2019-12-11 0 0.300 0.255 0.300 - - 0 0 - 3.000 2.550 3.000 - - 0 - 0.00%
2019-12-10 0 0.300 0.255 0.300 - - 0 0 - 3.000 2.550 3.000 - - 0 - 0.00%
2019-12-09 0 0.300 0.265 0.300 0.290 0.320 261,000 78,700 0.3015 3.000 2.650 3.000 2.900 3.200 26,100 3.0153 5.26%
2019-12-06 0 0.285 0.255 0.285 - - 0 0 - 2.850 2.550 2.850 - - 0 - -1.72%
2019-12-05 0 0.290 0.275 0.290 - - 0 0 - 2.900 2.750 2.900 - - 0 - 0.00%
2019-12-04 0 0.290 0.280 0.290 0.270 0.290 131,000 37,020 0.2826 2.900 2.800 2.900 2.700 2.900 13,100 2.8260 1.75%
2019-12-03 0 0.285 0.265 0.285 0.265 0.285 80,000 22,200 0.2775 2.850 2.650 2.850 2.650 2.850 8,000 2.7750 0.00%
2019-12-02 0 0.285 0.265 0.290 - - 0 0 - 2.850 2.650 2.900 - - 0 - 0.00%
2019-11-29 0 0.285 0.270 0.285 0.275 0.290 317,000 88,635 0.2796 2.850 2.700 2.850 2.750 2.900 31,700 2.7961 -5.00%
2019-11-28 0 0.300 0.280 0.300 0.275 0.300 1,335,000 382,240 0.2863 3.000 2.800 3.000 2.750 3.000 133,500 2.8632 -1.64%
2019-11-27 0 0.305 0.290 0.305 0.290 0.305 101,000 29,305 0.2901 3.050 2.900 3.050 2.900 3.050 10,100 2.9015 -1.61%
2019-11-26 0 0.310 0.285 0.310 0.280 0.310 439,000 128,205 0.2920 3.100 2.850 3.100 2.800 3.100 43,900 2.9204 5.08%
2019-11-25 0 0.295 0.275 0.305 - - 0 0 - 2.950 2.750 3.050 - - 0 - 0.00%
2019-11-22 0 0.295 0.280 0.300 - - 0 0 - 2.950 2.800 3.000 - - 0 - 0.00%
2019-11-21 0 0.295 0.275 0.300 0.290 0.295 150,000 43,675 0.2912 2.950 2.750 3.000 2.900 2.950 15,000 2.9117 1.72%
2019-11-20 0 0.290 0.275 0.290 0.275 0.305 405,000 114,845 0.2836 2.900 2.750 2.900 2.750 3.050 40,500 2.8357 0.00%
2019-11-19 0 0.290 0.275 0.290 0.290 0.300 829,000 244,470 0.2949 2.900 2.750 2.900 2.900 3.000 82,900 2.9490 -9.38%
2019-11-18 0 0.320 0.280 0.320 0.290 0.320 9,000 2,640 0.2933 3.200 2.800 3.200 2.900 3.200 900 2.9333 10.34%
2019-11-15 0 0.290 0.280 0.290 0.285 0.295 778,000 226,385 0.2910 2.900 2.800 2.900 2.850 2.950 77,800 2.9098 0.00%
2019-11-14 0 0.290 0.290 0.295 0.285 0.295 913,000 264,730 0.2900 2.900 2.900 2.950 2.850 2.950 91,300 2.8996 0.00%
2019-11-13 0 0.290 0.280 0.290 0.290 0.295 419,000 122,780 0.2930 2.900 2.800 2.900 2.900 2.950 41,900 2.9303 0.00%
2019-11-12 0 0.290 0.280 0.290 0.285 0.345 352,000 109,830 0.3120 2.900 2.800 2.900 2.850 3.450 35,200 3.1202 -3.33%
2019-11-11 0 0.300 0.285 0.300 0.280 0.300 1,115,000 321,605 0.2884 3.000 2.850 3.000 2.800 3.000 111,500 2.8843 0.00%
2019-11-08 0 0.300 0.290 0.300 0.285 0.320 890,000 263,840 0.2964 3.000 2.900 3.000 2.850 3.200 89,000 2.9645 -1.64%
2019-11-07 0 0.305 0.280 0.305 - - 0 0 - 3.050 2.800 3.050 - - 0 - 0.00%
2019-11-06 0 0.305 0.290 0.305 0.290 0.320 501,000 149,805 0.2990 3.050 2.900 3.050 2.900 3.200 50,100 2.9901 -4.69%
2019-11-05 0 0.320 0.280 0.320 0.300 0.320 236,000 71,350 0.3023 3.200 2.800 3.200 3.000 3.200 23,600 3.0233 0.00%
2019-11-04 0 0.320 0.310 0.320 0.320 0.320 32,000 10,240 0.3200 3.200 3.100 3.200 3.200 3.200 3,200 3.2000 0.00%
2019-11-01 0 0.320 0.310 0.320 0.310 0.320 132,000 41,005 0.3106 3.200 3.100 3.200 3.100 3.200 13,200 3.1064 -3.03%
2019-10-31 0 0.330 0.310 0.330 0.330 0.330 62,000 20,460 0.3300 3.300 3.100 3.300 3.300 3.300 6,200 3.3000 0.00%
2019-10-30 0 0.330 0.320 0.330 0.330 0.330 102,000 34,660 0.3398 3.300 3.200 3.300 3.300 3.300 10,200 3.3980 -2.94%
2019-10-29 0 0.340 0.320 0.340 0.345 0.370 100,000 36,955 0.3696 3.400 3.200 3.400 3.450 3.700 10,000 3.6955 0.00%
2019-10-28 0 0.340 0.320 0.340 0.320 0.340 153,000 49,680 0.3247 3.400 3.200 3.400 3.200 3.400 15,300 3.2471 1.49%
2019-10-25 0 0.335 0.325 0.335 - - 0 0 - 3.350 3.250 3.350 - - 0 - 0.00%
2019-10-24 0 0.335 0.330 0.335 0.330 0.340 47,000 15,530 0.3304 3.350 3.300 3.350 3.300 3.400 4,700 3.3043 -4.29%
2019-10-23 0 0.350 0.335 0.350 0.345 0.350 82,000 27,800 0.3390 3.500 3.350 3.500 3.450 3.500 8,200 3.3902 1.45%
2019-10-22 0 0.345 0.305 0.345 0.335 0.345 33,000 11,085 0.3359 3.450 3.050 3.450 3.350 3.450 3,300 3.3591 0.00%
2019-10-21 0 0.345 0.335 0.345 0.345 0.345 18,000 6,210 0.3450 3.450 3.350 3.450 3.450 3.450 1,800 3.4500 -2.82%
2019-10-18 0 0.355 0.320 0.365 - - 0 0 - 3.550 3.200 3.650 - - 0 - 0.00%
2019-10-17 0 0.355 0.345 0.355 0.340 0.355 305,000 105,200 0.3449 3.550 3.450 3.550 3.400 3.550 30,500 3.4492 -1.39%
2019-10-16 0 0.360 0.345 0.360 0.345 0.370 202,000 71,035 0.3517 3.600 3.450 3.600 3.450 3.700 20,200 3.5166 -2.70%
2019-10-15 0 0.370 0.325 0.370 0.330 0.370 363,000 123,245 0.3395 3.700 3.250 3.700 3.300 3.700 36,300 3.3952 5.71%
2019-10-14 0 0.350 0.345 0.350 0.330 0.350 573,000 197,420 0.3445 3.500 3.450 3.500 3.300 3.500 57,300 3.4454 2.94%
2019-10-11 0 0.340 0.320 0.340 0.330 0.340 260,000 86,260 0.3318 3.400 3.200 3.400 3.300 3.400 26,000 3.3177 0.00%
2019-10-10 0 0.340 0.335 0.340 0.340 0.350 304,000 104,380 0.3434 3.400 3.350 3.400 3.400 3.500 30,400 3.4336 -2.86%
2019-10-09 0 0.350 0.340 0.355 0.340 0.365 1,415,000 488,075 0.3449 3.500 3.400 3.550 3.400 3.650 141,500 3.4493 0.00%
2019-10-08 0 0.350 0.340 0.355 0.340 0.355 582,000 202,120 0.3473 3.500 3.400 3.550 3.400 3.550 58,200 3.4729 -1.41%
2019-10-04 0 0.355 0.350 0.355 0.350 0.360 824,600 292,613 0.3549 3.550 3.500 3.550 3.500 3.600 82,460 3.5485 -1.39%
2019-10-03 0 0.360 0.350 0.360 0.340 0.360 211,000 72,815 0.3451 3.600 3.500 3.600 3.400 3.600 21,100 3.4509 -2.70%
2019-10-02 0 0.370 0.335 0.370 0.340 0.370 81,000 27,570 0.3404 3.700 3.350 3.700 3.400 3.700 8,100 3.4037 0.00%
2019-09-30 0 0.370 0.330 0.370 - - 0 0 - 3.700 3.300 3.700 - - 0 - 0.00%
2019-09-27 0 0.370 0.345 0.370 0.335 0.370 271,000 91,670 0.3383 3.700 3.450 3.700 3.350 3.700 27,100 3.3827 2.78%
2019-09-26 0 0.360 0.340 0.360 0.360 0.380 174,000 66,080 0.3798 3.600 3.400 3.600 3.600 3.800 17,400 3.7977 1.41%
2019-09-25 0 0.355 0.335 0.355 0.340 0.360 349,000 122,525 0.3511 3.550 3.350 3.550 3.400 3.600 34,900 3.5107 -1.39%
2019-09-24 0 0.360 0.355 0.360 0.355 0.360 67,000 23,995 0.3581 3.600 3.550 3.600 3.550 3.600 6,700 3.5813 -2.70%
2019-09-23 0 0.370 0.360 0.370 0.355 0.370 32,000 11,515 0.3598 3.700 3.600 3.700 3.550 3.700 3,200 3.5984 2.78%
2019-09-20 0 0.360 0.355 0.360 0.355 0.360 12,000 4,270 0.3558 3.600 3.550 3.600 3.550 3.600 1,200 3.5583 1.41%
2019-09-19 0 0.355 0.350 0.355 - - 0 0 - 3.550 3.500 3.550 - - 0 - -1.39%
2019-09-18 0 0.360 0.355 0.360 0.355 0.370 170,000 62,355 0.3668 3.600 3.550 3.600 3.550 3.700 17,000 3.6679 0.00%
2019-09-17 0 0.360 0.360 0.365 0.355 0.370 630,000 226,940 0.3602 3.600 3.600 3.650 3.550 3.700 63,000 3.6022 1.41%
2019-09-16 0 0.355 0.350 0.355 0.350 0.355 88,000 30,905 0.3512 3.550 3.500 3.550 3.500 3.550 8,800 3.5119 -2.74%
2019-09-13 0 0.365 0.345 0.365 - - 0 0 - 3.650 3.450 3.650 - - 0 - -1.35%
2019-09-12 0 0.370 0.340 0.370 - - 0 0 - 3.700 3.400 3.700 - - 0 - 0.00%
2019-09-11 0 0.370 0.350 0.370 0.350 0.375 59,000 20,785 0.3523 3.700 3.500 3.700 3.500 3.750 5,900 3.5229 2.78%
2019-09-10 0 0.360 0.355 0.365 0.360 0.410 607,000 226,735 0.3735 3.600 3.550 3.650 3.600 4.100 60,700 3.7353 -7.69%
2019-09-09 0 0.390 0.360 0.390 0.360 0.390 253,000 91,110 0.3601 3.900 3.600 3.900 3.600 3.900 25,300 3.6012 8.33%
2019-09-06 0 0.360 0.355 0.360 0.355 0.365 241,000 86,080 0.3572 3.600 3.550 3.600 3.550 3.650 24,100 3.5718 -2.70%
2019-09-05 0 0.370 0.350 0.370 0.350 0.370 1,132,000 406,870 0.3594 3.700 3.500 3.700 3.500 3.700 113,200 3.5943 -1.33%
2019-09-04 0 0.375 0.355 0.375 - - 0 0 - 3.750 3.550 3.750 - - 0 - 0.00%
2019-09-03 0 0.375 0.355 0.375 - - 0 0 - 3.750 3.550 3.750 - - 0 - 0.00%
2019-09-02 0 0.375 0.360 0.375 0.355 0.375 1,224,000 437,790 0.3577 3.750 3.600 3.750 3.550 3.750 122,400 3.5767 -1.32%
2019-08-30 0 0.380 0.365 0.380 0.370 0.380 52,000 19,355 0.3722 3.800 3.650 3.800 3.700 3.800 5,200 3.7221 1.33%
2019-08-29 0 0.375 0.365 0.375 0.370 0.375 22,000 8,150 0.3705 3.750 3.650 3.750 3.700 3.750 2,200 3.7045 -1.32%
2019-08-28 0 0.380 0.365 0.385 0.365 0.380 248,000 91,710 0.3698 3.800 3.650 3.850 3.650 3.800 24,800 3.6980 -2.56%
2019-08-27 0 0.390 0.380 0.390 0.380 0.440 68,000 28,620 0.4209 3.900 3.800 3.900 3.800 4.400 6,800 4.2088 -2.50%
2019-08-26 0 0.400 0.370 0.400 0.380 0.400 46,000 17,500 0.3804 4.000 3.700 4.000 3.800 4.000 4,600 3.8043 2.56%
2019-08-23 0 0.390 0.380 0.400 0.390 0.390 30,000 11,700 0.3900 3.900 3.800 4.000 3.900 3.900 3,000 3.9000 0.00%
2019-08-22 0 0.390 0.380 0.400 - - 0 0 - 3.900 3.800 4.000 - - 0 - 0.00%
2019-08-21 0 0.390 0.385 0.410 0.385 0.455 530,000 210,890 0.3979 3.900 3.850 4.100 3.850 4.550 53,000 3.9791 -4.88%
2019-08-20 0 0.410 0.380 0.410 0.380 0.410 109,000 42,240 0.3875 4.100 3.800 4.100 3.800 4.100 10,900 3.8752 0.00%
2019-08-19 0 0.410 0.390 0.410 0.390 0.460 35,404 15,353 0.4337 4.100 3.900 4.100 3.900 4.600 3,540 4.3365 2.50%
2019-08-16 0 0.400 0.380 0.400 0.380 0.400 40,000 15,320 0.3830 4.000 3.800 4.000 3.800 4.000 4,000 3.8300 3.90%
2019-08-15 0 0.385 0.385 0.410 0.385 0.445 67,000 29,335 0.4378 3.850 3.850 4.100 3.850 4.450 6,700 4.3784 -3.75%
2019-08-14 0 0.400 0.385 0.400 0.385 0.445 110,000 46,100 0.4191 4.000 3.850 4.000 3.850 4.450 11,000 4.1909 -5.88%
2019-08-13 0 0.425 0.375 0.425 0.390 0.425 90,000 35,780 0.3976 4.250 3.750 4.250 3.900 4.250 9,000 3.9756 4.94%
2019-08-12 0 0.405 0.395 0.420 0.400 0.405 100,000 40,250 0.4025 4.050 3.950 4.200 4.000 4.050 10,000 4.0250 -6.90%
2019-08-09 0 0.435 0.380 0.435 - - 0 0 - 4.350 3.800 4.350 - - 0 - 0.00%
2019-08-08 0 0.435 0.395 0.435 - - 100,000 40,000 0.4000 4.350 3.950 4.350 - - 10,000 4.0000 0.00%
2019-08-07 0 0.435 0.400 0.435 - - 0 0 - 4.350 4.000 4.350 - - 0 - 0.00%
2019-08-06 0 0.435 0.395 0.435 0.445 0.445 95,000 42,275 0.4450 4.350 3.950 4.350 4.450 4.450 9,500 4.4500 0.00%
2019-08-05 0 0.435 0.405 0.435 0.405 0.435 147,000 61,565 0.4188 4.350 4.050 4.350 4.050 4.350 14,700 4.1881 -1.14%
2019-08-02 0 0.440 0.415 0.440 0.410 0.460 229,000 98,780 0.4314 4.400 4.150 4.400 4.100 4.600 22,900 4.3135 -5.38%
2019-08-01 0 0.465 0.410 0.465 0.410 0.465 91,000 37,715 0.4145 4.650 4.100 4.650 4.100 4.650 9,100 4.1445 13.41%
2019-07-31 0 0.410 0.410 0.455 0.405 0.405 10,000 4,050 0.4050 4.100 4.100 4.550 4.050 4.050 1,000 4.0500 -9.89%
2019-07-30 0 0.455 0.365 0.455 - - 0 0 - 4.550 3.650 4.550 - - 0 - -2.15%
2019-07-29 0 0.465 0.400 0.465 0.465 0.465 1,000 465 0.4650 4.650 4.000 4.650 4.650 4.650 100 4.6500 10.71%
2019-07-26 0 0.420 0.410 0.450 0.410 0.465 162,000 71,125 0.4390 4.200 4.100 4.500 4.100 4.650 16,200 4.3904 2.44%
2019-07-25 0 0.410 0.405 0.420 0.410 0.440 97,000 39,830 0.4106 4.100 4.050 4.200 4.100 4.400 9,700 4.1062 -8.89%
2019-07-24 0 0.450 0.400 0.450 0.400 0.450 26,000 10,690 0.4112 4.500 4.000 4.500 4.000 4.500 2,600 4.1115 7.14%
2019-07-23 0 0.420 0.380 0.420 0.395 0.420 5,000 2,000 0.4000 4.200 3.800 4.200 3.950 4.200 500 4.0000 -2.33%
2019-07-22 0 0.430 0.365 0.455 - - 0 0 - 4.300 3.650 4.550 - - 0 - 0.00%
2019-07-19 0 0.430 0.385 0.430 - - 0 0 - 4.300 3.850 4.300 - - 0 - 0.00%
2019-07-18 0 0.430 0.400 0.430 - - 0 0 - 4.300 4.000 4.300 - - 0 - 0.00%
2019-07-17 0 0.430 0.400 0.430 0.400 0.435 40,000 16,690 0.4173 4.300 4.000 4.300 4.000 4.350 4,000 4.1725 4.88%
2019-07-16 0 0.410 0.400 0.430 0.405 0.435 228,000 95,880 0.4205 4.100 4.000 4.300 4.050 4.350 22,800 4.2053 1.23%
2019-07-15 0 0.405 0.405 0.420 0.400 0.450 260,000 112,915 0.4343 4.050 4.050 4.200 4.000 4.500 26,000 4.3429 -8.99%
2019-07-12 0 0.445 0.385 0.445 0.420 0.445 45,000 19,295 0.4288 4.450 3.850 4.450 4.200 4.450 4,500 4.2878 3.49%
2019-07-11 0 0.430 0.405 0.430 - - 0 0 - 4.300 4.050 4.300 - - 0 - 0.00%
2019-07-10 0 0.430 0.390 0.430 0.405 0.435 43,000 17,500 0.4070 4.300 3.900 4.300 4.050 4.350 4,300 4.0698 -1.15%
2019-07-09 0 0.435 0.400 0.435 0.405 0.435 31,000 12,585 0.4060 4.350 4.000 4.350 4.050 4.350 3,100 4.0597 -3.33%
2019-07-08 0 0.450 0.385 0.450 - - 0 0 - 4.500 3.850 4.500 - - 0 - 0.00%
2019-07-05 0 0.450 0.440 0.450 0.450 0.465 528,000 245,505 0.4650 4.500 4.400 4.500 4.500 4.650 52,800 4.6497 1.12%
2019-07-04 0 0.445 0.420 0.450 0.415 0.490 1,476,000 671,470 0.4549 4.450 4.200 4.500 4.150 4.900 147,600 4.5493 -1.11%
2019-07-03 0 0.450 0.470 0.475 0.450 0.470 679,000 310,350 0.4571 4.500 4.700 4.750 4.500 4.700 67,900 4.5707 2.27%
2019-07-02 0 0.440 0.440 0.445 0.425 0.465 1,278,000 571,600 0.4473 4.400 4.400 4.450 4.250 4.650 127,800 4.4726 4.76%
2019-06-28 0 0.420 0.420 0.435 0.390 0.610 3,995,000 1,771,250 0.4434 4.200 4.200 4.350 3.900 6.100 399,500 4.4337 6.33%
2019-06-27 0 0.395 0.380 0.410 - - 0 0 - 3.950 3.800 4.100 - - 0 - 0.00%
2019-06-26 0 0.395 0.380 0.395 0.390 0.405 230,000 91,480 0.3977 3.950 3.800 3.950 3.900 4.050 23,000 3.9774 0.00%
2019-06-25 0 0.395 0.385 0.405 0.390 0.400 851,000 335,500 0.3942 3.950 3.850 4.050 3.900 4.000 85,100 3.9424 -2.47%
2019-06-24 0 0.405 0.390 0.405 0.380 0.415 616,000 244,695 0.3972 4.050 3.900 4.050 3.800 4.150 61,600 3.9723 2.53%
2019-06-21 0 0.395 0.370 0.395 0.365 0.395 89,000 33,595 0.3775 3.950 3.700 3.950 3.650 3.950 8,900 3.7747 3.95%
2019-06-20 0 0.380 0.370 0.380 0.370 0.400 172,000 67,205 0.3907 3.800 3.700 3.800 3.700 4.000 17,200 3.9073 -5.00%
2019-06-19 0 0.400 0.365 0.400 0.380 0.400 343,000 130,360 0.3801 4.000 3.650 4.000 3.800 4.000 34,300 3.8006 5.26%
2019-06-18 0 0.380 0.360 0.380 - - 0 0 - 3.800 3.600 3.800 - - 0 - 0.00%
2019-06-17 0 0.380 0.355 0.380 - - 0 0 - 3.800 3.550 3.800 - - 0 - 0.00%
2019-06-14 0 0.380 0.360 0.380 0.380 0.380 21,000 7,980 0.3800 3.800 3.600 3.800 3.800 3.800 2,100 3.8000 0.00%
2019-06-13 0 0.380 0.365 0.380 - - 0 0 - 3.800 3.650 3.800 - - 0 - -1.30%
2019-06-12 0 0.385 0.355 0.385 0.395 0.405 103,000 41,695 0.4048 3.850 3.550 3.850 3.950 4.050 10,300 4.0481 -1.28%
2019-06-11 0 0.390 0.355 0.390 0.380 0.390 103,000 39,170 0.3803 3.900 3.550 3.900 3.800 3.900 10,300 3.8029 0.00%
2019-06-10 0 0.390 0.355 0.390 - - 0 0 - 3.900 3.550 3.900 - - 0 - 0.00%
2019-06-06 0 0.390 0.360 0.390 0.405 0.405 112,000 45,360 0.4050 3.900 3.600 3.900 4.050 4.050 11,200 4.0500 0.00%
2019-06-05 0 0.390 0.360 0.390 0.370 0.390 201,000 76,190 0.3791 3.900 3.600 3.900 3.700 3.900 20,100 3.7905 0.00%
2019-06-04 0 0.390 0.355 0.390 0.385 0.390 36,000 13,865 0.3851 3.900 3.550 3.900 3.850 3.900 3,600 3.8514 0.00%
2019-06-03 0 0.390 0.355 0.390 - - 0 0 - 3.900 3.550 3.900 - - 0 - 0.00%
2019-05-31 0 0.390 0.370 0.390 0.375 0.390 36,000 13,520 0.3756 3.900 3.700 3.900 3.750 3.900 3,600 3.7556 0.00%
2019-05-30 0 0.390 0.370 0.390 0.380 0.410 152,000 60,780 0.3999 3.900 3.700 3.900 3.800 4.100 15,200 3.9987 0.00%
2019-05-29 0 0.390 0.380 0.390 0.380 0.390 307,000 117,940 0.3842 3.900 3.800 3.900 3.800 3.900 30,700 3.8417 -1.27%
2019-05-28 0 0.395 0.390 0.395 - - 0 0 - 3.950 3.900 3.950 - - 0 - -1.25%
2019-05-27 0 0.400 0.385 0.405 0.370 0.410 827,040 323,331 0.3909 4.000 3.850 4.050 3.700 4.100 82,704 3.9095 -4.76%
2019-05-24 0 0.420 0.410 0.420 0.405 0.425 176,000 73,925 0.4200 4.200 4.100 4.200 4.050 4.250 17,600 4.2003 1.20%
2019-05-23 0 0.415 0.410 0.415 0.415 0.425 132,000 54,950 0.4163 4.150 4.100 4.150 4.150 4.250 13,200 4.1629 0.00%
2019-05-22 0 0.415 0.410 0.415 - - 0 0 - 4.150 4.100 4.150 - - 0 - -2.35%
2019-05-21 0 0.425 0.415 0.425 0.415 0.425 201,000 84,415 0.4200 4.250 4.150 4.250 4.150 4.250 20,100 4.1998 -3.41%
2019-05-20 0 0.440 0.405 0.440 0.405 0.440 384,000 160,275 0.4174 4.400 4.050 4.400 4.050 4.400 38,400 4.1738 4.76%
2019-05-17 0 0.420 0.405 0.420 0.405 0.420 372,000 152,395 0.4097 4.200 4.050 4.200 4.050 4.200 37,200 4.0966 0.00%
2019-05-16 0 0.420 0.405 0.420 0.410 0.420 202,000 82,835 0.4101 4.200 4.050 4.200 4.100 4.200 20,200 4.1007 0.00%
2019-05-15 0 0.420 0.405 0.420 0.405 0.425 143,000 58,645 0.4101 4.200 4.050 4.200 4.050 4.250 14,300 4.1010 -1.18%
2019-05-14 0 0.425 0.410 0.430 0.400 0.435 191,000 80,525 0.4216 4.250 4.100 4.300 4.000 4.350 19,100 4.2160 0.00%
2019-05-10 0 0.425 0.400 0.425 0.395 0.425 279,000 112,505 0.4032 4.250 4.000 4.250 3.950 4.250 27,900 4.0324 2.41%
2019-05-09 0 0.415 0.405 0.415 - - 0 0 - 4.150 4.050 4.150 - - 0 - -4.60%
2019-05-08 0 0.435 0.410 0.435 0.400 0.435 426,000 176,935 0.4153 4.350 4.100 4.350 4.000 4.350 42,600 4.1534 0.00%
2019-05-07 0 0.435 0.420 0.435 - - 0 0 - 4.350 4.200 4.350 - - 0 - -1.14%
2019-05-06 0 0.440 0.420 0.440 0.430 0.445 240,000 105,000 0.4375 4.400 4.200 4.400 4.300 4.450 24,000 4.3750 0.00%
2019-05-03 0 0.440 0.420 0.440 0.415 0.440 149,000 62,530 0.4197 4.400 4.200 4.400 4.150 4.400 14,900 4.1966 0.00%
2019-05-02 0 0.440 0.420 0.440 - - 0 0 - 4.400 4.200 4.400 - - 0 - 0.00%
2019-04-30 0 0.440 0.425 0.440 0.425 0.445 294,000 126,985 0.4319 4.400 4.250 4.400 4.250 4.450 29,400 4.3192 -2.22%
2019-04-29 0 0.450 0.425 0.450 0.425 0.450 21,000 9,125 0.4345 4.500 4.250 4.500 4.250 4.500 2,100 4.3452 0.00%
2019-04-26 0 0.450 0.410 0.450 0.445 0.455 112,000 50,860 0.4541 4.500 4.100 4.500 4.450 4.550 11,200 4.5411 2.27%
2019-04-25 0 0.440 0.415 0.440 0.415 0.450 269,000 117,250 0.4359 4.400 4.150 4.400 4.150 4.500 26,900 4.3587 0.00%
2019-04-24 0 0.440 0.415 0.440 0.415 0.440 16,000 6,770 0.4231 4.400 4.150 4.400 4.150 4.400 1,600 4.2313 -2.22%
2019-04-23 0 0.450 0.430 0.450 0.415 0.450 44,000 19,045 0.4328 4.500 4.300 4.500 4.150 4.500 4,400 4.3284 4.65%
2019-04-18 0 0.430 0.415 0.430 - - 0 0 - 4.300 4.150 4.300 - - 0 - 0.00%
2019-04-17 0 0.430 0.415 0.430 0.420 0.460 113,000 51,470 0.4555 4.300 4.150 4.300 4.200 4.600 11,300 4.5549 0.00%
2019-04-16 0 0.430 0.420 0.430 0.430 0.430 100,000 43,000 0.4300 4.300 4.200 4.300 4.300 4.300 10,000 4.3000 0.00%
2019-04-15 0 0.430 0.420 0.430 0.420 0.430 76,000 32,450 0.4270 4.300 4.200 4.300 4.200 4.300 7,600 4.2697 0.00%
2019-04-12 0 0.430 0.420 0.430 0.420 0.430 44,000 18,720 0.4255 4.300 4.200 4.300 4.200 4.300 4,400 4.2545 0.00%
2019-04-11 0 0.430 0.420 0.430 0.430 0.430 33,000 14,190 0.4300 4.300 4.200 4.300 4.300 4.300 3,300 4.3000 -2.27%
2019-04-10 0 0.440 0.430 0.440 0.440 0.440 152,000 66,880 0.4400 4.400 4.300 4.400 4.400 4.400 15,200 4.4000 0.00%
2019-04-09 0 0.440 0.425 0.440 0.430 0.440 181,000 77,990 0.4309 4.400 4.250 4.400 4.300 4.400 18,100 4.3088 0.00%
2019-04-08 0 0.440 0.430 0.440 0.430 0.440 44,000 18,950 0.4307 4.400 4.300 4.400 4.300 4.400 4,400 4.3068 0.00%
2019-04-04 0 0.440 0.415 0.440 - - 0 0 - 4.400 4.150 4.400 - - 0 - 0.00%
2019-04-03 0 0.440 0.425 0.440 0.430 0.440 244,000 105,230 0.4313 4.400 4.250 4.400 4.300 4.400 24,400 4.3127 -1.12%
2019-04-02 0 0.445 0.430 0.445 0.445 0.470 104,000 48,780 0.4690 4.450 4.300 4.450 4.450 4.700 10,400 4.6904 0.00%
2019-04-01 0 0.445 0.420 0.445 0.420 0.445 1,132,000 487,225 0.4304 4.450 4.200 4.450 4.200 4.450 113,200 4.3041 -1.11%
2019-03-29 0 0.450 0.430 0.450 0.435 0.450 55,000 24,000 0.4364 4.500 4.300 4.500 4.350 4.500 5,500 4.3636 0.00%
2019-03-28 0 0.450 0.430 0.450 0.440 0.450 126,000 55,600 0.4413 4.500 4.300 4.500 4.400 4.500 12,600 4.4127 0.00%
2019-03-27 0 0.450 0.440 0.450 0.435 0.460 369,000 164,885 0.4468 4.500 4.400 4.500 4.350 4.600 36,900 4.4684 -2.17%
2019-03-26 0 0.460 0.440 0.460 0.440 0.460 37,000 16,460 0.4449 4.600 4.400 4.600 4.400 4.600 3,700 4.4486 -1.08%
2019-03-25 0 0.465 0.440 0.465 0.450 0.465 54,000 24,660 0.4567 4.650 4.400 4.650 4.500 4.650 5,400 4.5667 3.33%
2019-03-22 0 0.450 0.440 0.450 - - 0 0 - 4.500 4.400 4.500 - - 0 - -2.17%
2019-03-21 0 0.460 0.440 0.460 0.470 0.475 109,000 51,760 0.4749 4.600 4.400 4.600 4.700 4.750 10,900 4.7486 0.00%
2019-03-20 0 0.460 0.435 0.460 0.435 0.460 218,000 97,470 0.4471 4.600 4.350 4.600 4.350 4.600 21,800 4.4711 2.22%
2019-03-19 0 0.450 0.440 0.450 0.450 0.450 78,000 34,600 0.4436 4.500 4.400 4.500 4.500 4.500 7,800 4.4359 2.27%
2019-03-18 0 0.440 0.440 0.450 0.430 0.450 326,000 144,580 0.4435 4.400 4.400 4.500 4.300 4.500 32,600 4.4350 -1.12%
2019-03-15 0 0.445 0.435 0.445 0.435 0.470 817,000 365,915 0.4479 4.450 4.350 4.450 4.350 4.700 81,700 4.4788 -4.30%
2019-03-14 0 0.465 0.440 0.465 0.440 0.485 970,000 437,130 0.4506 4.650 4.400 4.650 4.400 4.850 97,000 4.5065 -2.11%
2019-03-13 0 0.475 0.465 0.480 0.465 0.490 712,000 336,890 0.4732 4.750 4.650 4.800 4.650 4.900 71,200 4.7316 -3.06%
2019-03-12 0 0.490 0.460 0.490 0.450 0.490 289,000 135,210 0.4679 4.900 4.600 4.900 4.500 4.900 28,900 4.6785 1.03%
2019-03-11 0 0.485 0.460 0.485 - - 0 0 - 4.850 4.600 4.850 - - 0 - -1.02%
2019-03-08 0 0.490 0.460 0.490 0.460 0.490 144,000 67,340 0.4676 4.900 4.600 4.900 4.600 4.900 14,400 4.6764 2.08%
2019-03-07 0 0.480 0.465 0.480 0.450 0.490 262,000 125,915 0.4806 4.800 4.650 4.800 4.500 4.900 26,200 4.8059 2.13%
2019-03-06 0 0.470 0.455 0.470 0.430 0.475 226,000 101,825 0.4506 4.700 4.550 4.700 4.300 4.750 22,600 4.5055 -2.08%
2019-03-05 0 0.480 0.455 0.480 - - 0 0 - 4.800 4.550 4.800 - - 0 - 0.00%
2019-03-04 0 0.480 0.475 0.480 0.480 0.490 168,000 80,670 0.4802 4.800 4.750 4.800 4.800 4.900 16,800 4.8018 -2.04%
2019-03-01 0 0.490 0.480 0.490 0.490 0.490 41,000 20,090 0.4900 4.900 4.800 4.900 4.900 4.900 4,100 4.9000 0.00%
2019-02-28 0 0.490 0.480 0.490 0.480 0.490 194,000 94,960 0.4895 4.900 4.800 4.900 4.800 4.900 19,400 4.8948 0.00%
2019-02-27 0 0.490 0.465 0.490 0.480 0.490 264,000 126,940 0.4808 4.900 4.650 4.900 4.800 4.900 26,400 4.8083 0.00%
2019-02-26 0 0.490 0.470 0.490 - - 0 0 - 4.900 4.700 4.900 - - 0 - 0.00%
2019-02-25 0 0.490 0.475 0.490 0.480 0.490 299,000 144,660 0.4838 4.900 4.750 4.900 4.800 4.900 29,900 4.8381 -2.00%
2019-02-22 0 0.500 0.490 0.500 0.500 0.500 609,000 304,500 0.5000 5.000 4.900 5.000 5.000 5.000 60,900 5.0000 0.00%
2019-02-21 0 0.500 0.490 0.500 0.485 0.500 95,000 46,735 0.4919 5.000 4.900 5.000 4.850 5.000 9,500 4.9195 1.01%
2019-02-20 0 0.495 0.485 0.495 0.490 0.500 214,000 106,415 0.4973 4.950 4.850 4.950 4.900 5.000 21,400 4.9727 -1.00%
2019-02-19 0 0.500 0.490 0.500 0.490 0.500 243,000 119,830 0.4931 5.000 4.900 5.000 4.900 5.000 24,300 4.9313 0.00%
2019-02-18 0 0.500 0.495 0.500 0.495 0.510 123,000 61,240 0.4979 5.000 4.950 5.000 4.950 5.100 12,300 4.9789 -1.96%
2019-02-15 0 0.510 0.495 0.510 0.510 0.510 134,000 68,340 0.5100 5.100 4.950 5.100 5.100 5.100 13,400 5.1000 0.00%
2019-02-14 0 0.510 0.490 0.510 0.495 0.510 169,000 83,905 0.4965 5.100 4.900 5.100 4.950 5.100 16,900 4.9648 0.00%
2019-02-13 0 0.510 0.495 0.510 0.495 0.510 357,000 180,350 0.5052 5.100 4.950 5.100 4.950 5.100 35,700 5.0518 3.03%
2019-02-12 0 0.495 0.490 0.500 0.495 0.530 745,000 378,210 0.5077 4.950 4.900 5.000 4.950 5.300 74,500 5.0766 -4.81%
2019-02-11 0 0.520 0.500 0.520 0.510 0.520 258,000 132,970 0.5154 5.200 5.000 5.200 5.100 5.200 25,800 5.1539 0.00%
2019-02-08 0 0.520 0.510 0.520 0.495 0.520 481,000 244,240 0.5078 5.200 5.100 5.200 4.950 5.200 48,100 5.0778 1.96%
2019-02-04 0 0.510 0.495 0.510 - - 0 0 - 5.100 4.950 5.100 - - 0 - 0.00%
2019-02-01 0 0.510 0.495 0.510 0.495 0.510 91,000 45,580 0.5009 5.100 4.950 5.100 4.950 5.100 9,100 5.0088 3.03%
2019-01-31 0 0.495 0.495 0.510 0.495 0.530 205,000 104,400 0.5093 4.950 4.950 5.100 4.950 5.300 20,500 5.0927 -2.94%
2019-01-30 0 0.510 0.495 0.510 0.495 0.530 270,000 138,130 0.5116 5.100 4.950 5.100 4.950 5.300 27,000 5.1159 0.00%
2019-01-29 0 0.510 0.485 0.510 0.490 0.510 120,000 58,970 0.4914 5.100 4.850 5.100 4.900 5.100 12,000 4.9142 0.00%
2019-01-28 0 0.510 0.490 0.495 0.490 0.510 163,000 82,900 0.5086 5.100 4.900 4.950 4.900 5.100 16,300 5.0859 0.00%
2019-01-25 0 0.510 0.490 0.510 0.480 0.510 1,077,000 536,235 0.4979 5.100 4.900 5.100 4.800 5.100 107,700 4.9790 3.03%
2019-01-24 0 0.495 0.480 0.495 0.480 0.495 428,000 207,670 0.4852 4.950 4.800 4.950 4.800 4.950 42,800 4.8521 0.00%
2019-01-23 0 0.495 0.485 0.495 0.485 0.495 49,000 23,855 0.4868 4.950 4.850 4.950 4.850 4.950 4,900 4.8684 -1.00%
2019-01-22 0 0.500 0.485 0.500 0.495 0.510 265,000 133,140 0.5024 5.000 4.850 5.000 4.950 5.100 26,500 5.0242 0.00%
2019-01-21 0 0.500 0.490 0.500 0.485 0.510 230,000 114,800 0.4991 5.000 4.900 5.000 4.850 5.100 23,000 4.9913 0.00%
2019-01-18 0 0.500 0.485 0.500 0.490 0.510 211,000 105,500 0.5000 5.000 4.850 5.000 4.900 5.100 21,100 5.0000 1.01%
2019-01-17 0 0.495 0.485 0.500 0.485 0.500 131,000 64,335 0.4911 4.950 4.850 5.000 4.850 5.000 13,100 4.9111 0.00%
2019-01-16 0 0.495 0.485 0.495 - - 0 0 - 4.950 4.850 4.950 - - 0 - 0.00%
2019-01-15 0 0.495 0.485 0.495 0.485 0.510 298,000 150,060 0.5036 4.950 4.850 4.950 4.850 5.100 29,800 5.0356 -1.00%
2019-01-14 0 0.500 0.480 0.500 0.485 0.500 211,000 102,500 0.4858 5.000 4.800 5.000 4.850 5.000 21,100 4.8578 1.01%
2019-01-11 0 0.495 0.480 0.495 - - 0 0 - 4.950 4.800 4.950 - - 0 - -1.00%
2019-01-10 0 0.500 0.490 0.500 - - 0 0 - 5.000 4.900 5.000 - - 0 - 0.00%
2019-01-09 0 0.500 0.490 0.500 0.490 0.500 173,000 85,085 0.4918 5.000 4.900 5.000 4.900 5.000 17,300 4.9182 -1.96%
2019-01-08 0 0.510 0.490 0.510 0.490 0.540 373,000 189,260 0.5074 5.100 4.900 5.100 4.900 5.400 37,300 5.0740 2.00%
2019-01-07 0 0.500 0.485 0.500 0.490 0.510 335,000 167,245 0.4992 5.000 4.850 5.000 4.900 5.100 33,500 4.9924 0.00%
2019-01-04 0 0.500 0.485 0.500 0.485 0.520 521,000 259,500 0.4981 5.000 4.850 5.000 4.850 5.200 52,100 4.9808 0.00%
2019-01-03 0 0.500 0.485 0.500 0.480 0.500 112,000 54,475 0.4864 5.000 4.850 5.000 4.800 5.000 11,200 4.8638 0.00%
2019-01-02 0 0.500 0.490 0.500 0.510 0.510 464,000 236,640 0.5100 5.000 4.900 5.000 5.100 5.100 46,400 5.1000 -1.96%
2018-12-31 0 0.510 0.480 0.510 0.480 0.510 535,000 262,410 0.4905 5.100 4.800 5.100 4.800 5.100 53,500 4.9049 2.00%
2018-12-28 0 0.500 0.480 0.500 0.495 0.500 186,000 92,800 0.4989 5.000 4.800 5.000 4.950 5.000 18,600 4.9892 1.01%
2018-12-27 0 0.495 0.480 0.495 0.490 0.510 636,000 317,300 0.4989 4.950 4.800 4.950 4.900 5.100 63,600 4.9890 -6.60%
2018-12-24 0 0.530 0.510 0.530 0.500 0.530 854,000 438,600 0.5136 5.300 5.100 5.300 5.000 5.300 85,400 5.1358 1.92%
2018-12-21 0 0.520 0.500 0.520 0.500 0.530 828,000 418,850 0.5059 5.200 5.000 5.200 5.000 5.300 82,800 5.0586 1.96%
2018-12-20 0 0.510 0.485 0.510 0.510 0.510 269,000 137,190 0.5100 5.100 4.850 5.100 5.100 5.100 26,900 5.1000 0.00%
2018-12-19 0 0.510 0.475 0.510 0.500 0.510 422,000 213,220 0.5053 5.100 4.750 5.100 5.000 5.100 42,200 5.0526 0.00%
2018-12-18 0 0.510 0.490 0.510 0.510 0.510 50,000 25,500 0.5100 5.100 4.900 5.100 5.100 5.100 5,000 5.1000 -1.92%
2018-12-17 0 0.520 0.510 0.520 0.510 0.530 524,000 273,270 0.5215 5.200 5.100 5.200 5.100 5.300 52,400 5.2151 -1.89%
2018-12-14 0 0.530 0.520 0.530 0.520 0.530 132,000 68,940 0.5223 5.300 5.200 5.300 5.200 5.300 13,200 5.2227 1.92%
2018-12-13 0 0.520 0.510 0.520 - - 0 0 - 5.200 5.100 5.200 - - 0 - 0.00%
2018-12-12 0 0.520 0.510 0.520 0.520 0.530 403,000 211,790 0.5255 5.200 5.100 5.200 5.200 5.300 40,300 5.2553 -1.89%
2018-12-11 0 0.530 0.510 0.530 0.500 0.530 408,000 208,750 0.5116 5.300 5.100 5.300 5.000 5.300 40,800 5.1164 0.00%
2018-12-10 0 0.530 0.510 0.530 0.510 0.530 564,000 295,660 0.5242 5.300 5.100 5.300 5.100 5.300 56,400 5.2422 -1.85%
2018-12-07 0 0.540 0.520 0.540 0.510 0.540 336,000 176,920 0.5265 5.400 5.200 5.400 5.100 5.400 33,600 5.2655 3.85%
2018-12-06 0 0.520 0.520 0.530 0.520 0.520 307,000 159,640 0.5200 5.200 5.200 5.300 5.200 5.200 30,700 5.2000 0.00%
2018-12-05 0 0.520 0.520 0.530 0.520 0.540 394,000 210,430 0.5341 5.200 5.200 5.300 5.200 5.400 39,400 5.3409 -1.89%
2018-12-04 0 0.530 0.520 0.530 0.520 0.530 203,000 105,590 0.5201 5.300 5.200 5.300 5.200 5.300 20,300 5.2015 0.00%
2018-12-03 0 0.530 0.520 0.530 - - 0 0 - 5.300 5.200 5.300 - - 0 - 0.00%
2018-11-30 0 0.530 0.520 0.530 - - 0 0 - 5.300 5.200 5.300 - - 0 - 0.00%
2018-11-29 0 0.530 0.520 0.530 0.520 0.530 2,425,000 1,282,350 0.5288 5.300 5.200 5.300 5.200 5.300 242,500 5.2880 -1.85%
2018-11-28 0 0.540 0.520 0.540 0.530 0.540 161,000 85,360 0.5302 5.400 5.200 5.400 5.300 5.400 16,100 5.3019 3.85%
2018-11-27 0 0.520 0.520 0.530 0.520 0.550 1,608,000 857,480 0.5333 5.200 5.200 5.300 5.200 5.500 160,800 5.3326 -3.70%
2018-11-26 0 0.540 0.540 0.560 0.540 0.560 107,000 58,220 0.5441 5.400 5.400 5.600 5.400 5.600 10,700 5.4411 0.00%
2018-11-23 0 0.540 0.540 0.560 0.540 0.560 694,000 386,250 0.5566 5.400 5.400 5.600 5.400 5.600 69,400 5.5656 0.00%
2018-11-22 0 0.540 0.530 0.550 0.530 0.550 334,000 182,080 0.5451 5.400 5.300 5.500 5.300 5.500 33,400 5.4515 0.00%
2018-11-21 0 0.540 0.530 0.540 0.540 0.550 650,000 353,000 0.5431 5.400 5.300 5.400 5.400 5.500 65,000 5.4308 -1.82%
2018-11-20 0 0.550 0.530 0.550 0.530 0.550 421,000 225,570 0.5358 5.500 5.300 5.500 5.300 5.500 42,100 5.3580 1.85%
2018-11-19 0 0.540 0.530 0.540 0.530 0.550 367,000 194,540 0.5301 5.400 5.300 5.400 5.300 5.500 36,700 5.3008 -1.82%
2018-11-16 0 0.550 0.520 0.550 0.530 0.550 347,000 186,950 0.5388 5.500 5.200 5.500 5.300 5.500 34,700 5.3876 0.00%
2018-11-15 0 0.550 0.520 0.550 0.510 0.550 818,000 430,950 0.5268 5.500 5.200 5.500 5.100 5.500 81,800 5.2683 3.77%
2018-11-14 0 0.530 0.510 0.530 - - 0 0 - 5.300 5.100 5.300 - - 0 - 0.00%
2018-11-13 0 0.530 0.510 0.530 0.510 0.530 163,000 84,610 0.5191 5.300 5.100 5.300 5.100 5.300 16,300 5.1908 1.92%
2018-11-12 0 0.520 0.510 0.520 0.510 0.540 501,000 261,840 0.5226 5.200 5.100 5.200 5.100 5.400 50,100 5.2263 -1.89%
2018-11-09 0 0.530 0.520 0.530 0.520 0.530 415,000 218,850 0.5273 5.300 5.200 5.300 5.200 5.300 41,500 5.2735 -1.85%
2018-11-08 0 0.540 0.520 0.540 0.520 0.540 399,000 213,490 0.5351 5.400 5.200 5.400 5.200 5.400 39,900 5.3506 0.00%
2018-11-07 0 0.540 0.520 0.540 0.510 0.550 985,000 518,200 0.5261 5.400 5.200 5.400 5.100 5.500 98,500 5.2609 -3.57%
2018-11-06 0 0.560 0.540 0.560 0.540 0.570 416,000 232,780 0.5596 5.600 5.400 5.600 5.400 5.700 41,600 5.5957 -1.75%
2018-11-05 0 0.570 0.530 0.570 0.530 0.580 445,000 256,550 0.5765 5.700 5.300 5.700 5.300 5.800 44,500 5.7652 3.64%
2018-11-02 0 0.550 0.530 0.550 0.530 0.550 771,000 414,690 0.5379 5.500 5.300 5.500 5.300 5.500 77,100 5.3786 1.85%
2018-11-01 0 0.540 0.530 0.540 0.530 0.540 105,000 55,700 0.5305 5.400 5.300 5.400 5.300 5.400 10,500 5.3048 0.00%
2018-10-31 0 0.540 0.530 0.540 0.540 0.550 46,000 24,860 0.5404 5.400 5.300 5.400 5.400 5.500 4,600 5.4043 -1.82%
2018-10-30 0 0.550 0.530 0.550 0.530 0.550 11,000 5,900 0.5364 5.500 5.300 5.500 5.300 5.500 1,100 5.3636 0.00%
2018-10-29 0 0.550 0.530 0.550 0.530 0.610 532,000 292,410 0.5496 5.500 5.300 5.500 5.300 6.100 53,200 5.4964 3.77%
2018-10-26 0 0.530 0.520 0.530 0.510 0.530 301,000 155,510 0.5166 5.300 5.200 5.300 5.100 5.300 30,100 5.1664 0.00%
2018-10-25 0 0.530 0.520 0.530 0.520 0.530 230,000 121,610 0.5287 5.300 5.200 5.300 5.200 5.300 23,000 5.2874 -1.85%
2018-10-24 0 0.540 0.530 0.540 0.530 0.540 72,000 38,170 0.5301 5.400 5.300 5.400 5.300 5.400 7,200 5.3014 -1.82%
2018-10-23 0 0.550 0.530 0.550 0.540 0.550 241,000 130,150 0.5400 5.500 5.300 5.500 5.400 5.500 24,100 5.4004 -1.79%
2018-10-22 0 0.560 0.530 0.560 0.520 0.560 1,016,000 547,940 0.5393 5.600 5.300 5.600 5.200 5.600 101,600 5.3931 3.70%
2018-10-19 0 0.540 0.530 0.550 0.540 0.560 855,000 470,340 0.5501 5.400 5.300 5.500 5.400 5.600 85,500 5.5011 -3.57%
2018-10-18 0 0.560 0.550 0.570 0.560 0.570 679,000 383,980 0.5655 5.600 5.500 5.700 5.600 5.700 67,900 5.6551 0.00%
2018-10-16 0 0.560 0.560 0.570 0.550 0.580 3,563,000 2,010,450 0.5643 5.600 5.600 5.700 5.500 5.800 356,300 5.6426 -1.75%
2018-10-15 0 0.570 0.560 0.570 0.570 0.580 667,000 381,860 0.5725 5.700 5.600 5.700 5.700 5.800 66,700 5.7250 0.00%
2018-10-12 0 0.570 0.560 0.570 0.570 0.580 714,000 412,440 0.5776 5.700 5.600 5.700 5.700 5.800 71,400 5.7765 1.79%
2018-10-11 0 0.560 0.550 0.560 0.550 0.580 2,884,000 1,617,390 0.5608 5.600 5.500 5.600 5.500 5.800 288,400 5.6081 -1.75%
2018-10-10 0 0.570 0.570 0.580 0.560 0.590 1,253,000 719,710 0.5744 5.700 5.700 5.800 5.600 5.900 125,300 5.7439 0.00%
2018-10-09 0 0.570 0.570 0.580 0.570 0.580 1,480,000 850,500 0.5747 5.700 5.700 5.800 5.700 5.800 148,000 5.7466 -3.39%
2018-10-08 0 0.590 0.580 0.590 0.580 0.600 631,000 368,200 0.5835 5.900 5.800 5.900 5.800 6.000 63,100 5.8352 1.72%
2018-10-05 0 0.580 0.580 0.590 0.560 0.590 1,635,000 940,680 0.5753 5.800 5.800 5.900 5.600 5.900 163,500 5.7534 0.00%
2018-10-04 0 0.580 0.570 0.590 0.570 0.600 1,513,000 884,730 0.5848 5.800 5.700 5.900 5.700 6.000 151,300 5.8475 0.00%
2018-10-03 0 0.580 0.580 0.590 0.580 0.590 602,000 352,770 0.5860 5.800 5.800 5.900 5.800 5.900 60,200 5.8600 -1.69%
2018-10-02 0 0.590 0.580 0.590 0.580 0.590 375,000 218,050 0.5815 5.900 5.800 5.900 5.800 5.900 37,500 5.8147 0.00%
2018-09-28 0 0.590 0.590 0.600 0.590 0.610 1,177,000 707,610 0.6012 5.900 5.900 6.000 5.900 6.100 117,700 6.0120 0.00%
2018-09-27 0 0.590 0.590 0.600 0.590 0.610 535,000 321,670 0.6013 5.900 5.900 6.000 5.900 6.100 53,500 6.0125 -1.67%
2018-09-26 0 0.600 0.600 0.610 0.590 0.620 647,000 387,760 0.5993 6.000 6.000 6.100 5.900 6.200 64,700 5.9932 1.69%
2018-09-24 0 0.590 0.590 0.600 0.590 0.640 577,000 361,500 0.6265 5.900 5.900 6.000 5.900 6.400 57,700 6.2652 0.00%
2018-09-21 0 0.590 0.590 0.600 0.590 0.600 1,605,000 958,500 0.5972 5.900 5.900 6.000 5.900 6.000 160,500 5.9720 -1.67%
2018-09-20 0 0.600 0.600 0.610 0.600 0.610 2,374,000 1,428,760 0.6018 6.000 6.000 6.100 6.000 6.100 237,400 6.0184 0.00%
2018-09-19 0 0.600 0.590 0.600 0.580 0.600 1,250,000 739,800 0.5918 6.000 5.900 6.000 5.800 6.000 125,000 5.9184 1.69%
2018-09-18 0 0.590 0.590 0.600 0.590 0.610 300,000 181,000 0.6033 5.900 5.900 6.000 5.900 6.100 30,000 6.0333 -1.67%
2018-09-17 0 0.600 0.580 0.600 0.580 0.600 1,781,000 1,053,280 0.5914 6.000 5.800 6.000 5.800 6.000 178,100 5.9140 1.69%
2018-09-14 0 0.590 0.590 0.600 0.580 0.610 1,847,000 1,082,730 0.5862 5.900 5.900 6.000 5.800 6.100 184,700 5.8621 -1.67%
2018-09-13 0 0.600 0.590 0.600 0.580 0.600 2,750,000 1,618,250 0.5885 6.000 5.900 6.000 5.800 6.000 275,000 5.8845 1.69%
2018-09-12 0 0.590 0.580 0.590 0.570 0.600 728,000 420,260 0.5773 5.900 5.800 5.900 5.700 6.000 72,800 5.7728 0.00%
2018-09-11 0 0.590 0.580 0.590 0.590 0.600 111,000 65,580 0.5908 5.900 5.800 5.900 5.900 6.000 11,100 5.9081 1.72%
2018-09-10 0 0.580 0.580 0.590 0.580 0.610 452,000 274,100 0.6064 5.800 5.800 5.900 5.800 6.100 45,200 6.0642 1.75%
2018-09-07 0 0.570 0.570 0.590 0.570 0.600 1,573,000 918,150 0.5837 5.700 5.700 5.900 5.700 6.000 157,300 5.8369 0.00%
2018-09-06 0 0.570 0.570 0.580 0.570 0.580 400,000 228,490 0.5712 5.700 5.700 5.800 5.700 5.800 40,000 5.7123 0.00%
2018-09-05 0 0.570 0.570 0.580 0.570 0.600 1,509,000 876,620 0.5809 5.700 5.700 5.800 5.700 6.000 150,900 5.8093 -1.72%
2018-09-04 0 0.580 0.570 0.580 0.560 0.580 621,000 353,180 0.5687 5.800 5.700 5.800 5.600 5.800 62,100 5.6873 1.75%
2018-09-03 0 0.570 0.570 0.580 0.560 0.590 500,000 287,400 0.5748 5.700 5.700 5.800 5.600 5.900 50,000 5.7480 0.00%
2018-08-31 0 0.570 0.570 0.580 0.570 0.590 931,000 542,790 0.5830 5.700 5.700 5.800 5.700 5.900 93,100 5.8302 0.00%
2018-08-30 0 0.570 0.570 0.580 0.570 0.590 944,000 544,720 0.5770 5.700 5.700 5.800 5.700 5.900 94,400 5.7703 0.00%
2018-08-29 0 0.570 0.570 0.580 0.560 0.570 603,000 338,870 0.5620 5.700 5.700 5.800 5.600 5.700 60,300 5.6197 0.00%
2018-08-28 0 0.570 0.570 0.580 0.570 0.580 461,000 264,260 0.5732 5.700 5.700 5.800 5.700 5.800 46,100 5.7323 -3.39%
2018-08-27 0 0.590 0.570 0.590 0.570 0.610 1,746,000 1,017,850 0.5830 5.900 5.700 5.900 5.700 6.100 174,600 5.8296 1.72%
2018-08-24 0 0.580 0.570 0.580 0.550 0.580 1,085,000 621,900 0.5732 5.800 5.700 5.800 5.500 5.800 108,500 5.7318 0.00%
2018-08-23 0 0.580 0.580 0.590 0.580 0.610 955,000 567,900 0.5947 5.800 5.800 5.900 5.800 6.100 95,500 5.9466 1.75%
2018-08-22 0 0.570 0.570 0.580 0.570 0.580 1,474,000 845,660 0.5737 5.700 5.700 5.800 5.700 5.800 147,400 5.7372 -1.72%
2018-08-21 0 0.580 0.580 0.590 0.570 0.580 789,000 455,630 0.5775 5.800 5.800 5.900 5.700 5.800 78,900 5.7748 0.00%
2018-08-20 0 0.580 0.570 0.580 0.570 0.590 442,000 256,760 0.5809 5.800 5.700 5.800 5.700 5.900 44,200 5.8090 -1.69%
2018-08-17 0 0.590 0.580 0.590 0.580 0.630 494,000 299,980 0.6072 5.900 5.800 5.900 5.800 6.300 49,400 6.0725 -1.67%
2018-08-16 0 0.600 0.590 0.600 0.590 0.610 1,327,000 798,490 0.6017 6.000 5.900 6.000 5.900 6.100 132,700 6.0173 0.00%
2018-08-15 0 0.600 0.590 0.600 0.600 0.650 1,863,000 1,142,210 0.6131 6.000 5.900 6.000 6.000 6.500 186,300 6.1310 0.00%
2018-08-14 0 0.600 0.600 0.620 0.590 0.620 1,883,000 1,139,200 0.6050 6.000 6.000 6.200 5.900 6.200 188,300 6.0499 -1.64%
2018-08-13 0 0.610 0.600 0.610 0.600 0.620 760,000 464,400 0.6111 6.100 6.000 6.100 6.000 6.200 76,000 6.1105 -1.61%
2018-08-10 0 0.620 0.610 0.630 0.600 0.630 1,688,000 1,045,520 0.6194 6.200 6.100 6.300 6.000 6.300 168,800 6.1938 3.33%
2018-08-09 0 0.600 0.600 0.610 0.600 0.620 1,646,000 999,220 0.6071 6.000 6.000 6.100 6.000 6.200 164,600 6.0706 0.00%
2018-08-08 0 0.600 0.600 0.610 0.600 0.610 1,358,000 819,300 0.6033 6.000 6.000 6.100 6.000 6.100 135,800 6.0331 0.00%
2018-08-07 0 0.600 0.600 0.610 0.590 0.610 894,000 534,800 0.5982 6.000 6.000 6.100 5.900 6.100 89,400 5.9821 0.00%
2018-08-06 0 0.600 0.590 0.610 0.580 0.600 1,115,000 665,100 0.5965 6.000 5.900 6.100 5.800 6.000 111,500 5.9650 0.00%
2018-08-03 0 0.600 0.590 0.600 0.580 0.600 1,547,000 917,560 0.5931 6.000 5.900 6.000 5.800 6.000 154,700 5.9312 0.00%
2018-08-02 0 0.600 0.590 0.610 0.580 0.620 2,614,000 1,559,280 0.5965 6.000 5.900 6.100 5.800 6.200 261,400 5.9651 -1.64%
2018-08-01 0 0.610 0.600 0.610 0.600 0.660 1,066,000 678,590 0.6366 6.100 6.000 6.100 6.000 6.600 106,600 6.3658 1.67%
2018-07-31 0 0.600 0.600 0.610 0.600 0.700 4,598,000 2,855,880 0.6211 6.000 6.000 6.100 6.000 7.000 459,800 6.2111 -3.23%
2018-07-30 0 0.620 0.590 0.620 0.590 0.650 2,343,000 1,437,840 0.6137 6.200 5.900 6.200 5.900 6.500 234,300 6.1367 3.33%
2018-07-27 0 0.600 0.570 0.600 0.570 0.600 3,362,000 1,968,760 0.5856 6.000 5.700 6.000 5.700 6.000 336,200 5.8559 3.45%
2018-07-26 0 0.580 0.580 0.590 0.580 0.600 1,235,000 719,650 0.5827 5.800 5.800 5.900 5.800 6.000 123,500 5.8271 0.00%
2018-07-25 0 0.580 0.580 0.590 0.580 0.590 1,112,000 646,580 0.5815 5.800 5.800 5.900 5.800 5.900 111,200 5.8146 -1.69%
2018-07-24 0 0.590 0.580 0.590 0.570 0.590 758,000 438,940 0.5791 5.900 5.800 5.900 5.700 5.900 75,800 5.7908 0.00%
2018-07-23 0 0.590 0.580 0.590 0.570 0.590 440,000 254,260 0.5779 5.900 5.800 5.900 5.700 5.900 44,000 5.7786 -1.67%
2018-07-20 0 0.600 0.580 0.600 0.570 0.600 1,880,000 1,090,580 0.5801 6.000 5.800 6.000 5.700 6.000 188,000 5.8010 3.45%
2018-07-19 0 0.580 0.570 0.590 0.580 0.600 750,000 447,000 0.5960 5.800 5.700 5.900 5.800 6.000 75,000 5.9600 -3.33%
2018-07-18 0 0.600 0.590 0.600 0.600 0.610 170,000 103,500 0.6088 6.000 5.900 6.000 6.000 6.100 17,000 6.0882 1.69%
2018-07-17 0 0.590 0.580 0.590 0.580 0.600 1,579,000 930,150 0.5891 5.900 5.800 5.900 5.800 6.000 157,900 5.8908 -1.67%
2018-07-16 0 0.600 0.590 0.610 0.570 0.610 1,981,000 1,182,250 0.5968 6.000 5.900 6.100 5.700 6.100 198,100 5.9679 1.69%
2018-07-13 0 0.590 0.580 0.590 0.560 0.590 2,156,000 1,240,090 0.5752 5.900 5.800 5.900 5.600 5.900 215,600 5.7518 1.72%
2018-07-12 0 0.580 0.560 0.580 0.560 0.590 2,028,000 1,156,640 0.5703 5.800 5.600 5.800 5.600 5.900 202,800 5.7034 3.57%
2018-07-11 0 0.560 0.550 0.560 0.540 0.560 1,123,000 621,190 0.5532 5.600 5.500 5.600 5.400 5.600 112,300 5.5315 -3.45%
2018-07-10 0 0.580 0.560 0.580 0.560 0.590 501,000 289,570 0.5780 5.800 5.600 5.800 5.600 5.900 50,100 5.7798 3.57%
2018-07-09 0 0.560 0.560 0.570 0.560 0.560 15,000 8,400 0.5600 5.600 5.600 5.700 5.600 5.600 1,500 5.6000 -3.45%
2018-07-06 0 0.580 0.560 0.580 0.550 0.580 812,000 459,130 0.5654 5.800 5.600 5.800 5.500 5.800 81,200 5.6543 1.75%
2018-07-05 0 0.570 0.560 0.570 0.560 0.580 536,000 303,290 0.5658 5.700 5.600 5.700 5.600 5.800 53,600 5.6584 -3.39%
2018-07-04 0 0.590 0.560 0.590 0.570 0.590 1,408,000 810,030 0.5753 5.900 5.600 5.900 5.700 5.900 140,800 5.7531 0.00%
2018-07-03 0 0.590 0.560 0.590 0.550 0.590 518,000 291,170 0.5621 5.900 5.600 5.900 5.500 5.900 51,800 5.6210 -1.67%
2018-06-29 0 0.600 0.560 0.600 0.560 0.600 491,000 279,200 0.5686 6.000 5.600 6.000 5.600 6.000 49,100 5.6864 5.26%
2018-06-28 0 0.570 0.540 0.570 0.540 0.580 252,000 141,640 0.5621 5.700 5.400 5.700 5.400 5.800 25,200 5.6206 0.00%
2018-06-27 0 0.570 0.540 0.550 0.550 0.580 301,000 166,720 0.5539 5.700 5.400 5.500 5.500 5.800 30,100 5.5389 -1.72%
2018-06-26 0 0.580 0.570 0.580 0.570 0.580 220,000 126,450 0.5748 5.800 5.700 5.800 5.700 5.800 22,000 5.7477 -1.69%
2018-06-25 0 0.590 0.560 0.590 0.560 0.590 898,000 514,880 0.5734 5.900 5.600 5.900 5.600 5.900 89,800 5.7336 0.00%
2018-06-22 0 0.590 0.590 0.600 0.590 0.610 348,000 207,600 0.5966 5.900 5.900 6.000 5.900 6.100 34,800 5.9655 0.00%
2018-06-21 0 0.590 0.560 0.590 0.570 0.600 728,000 433,090 0.5949 5.900 5.600 5.900 5.700 6.000 72,800 5.9490 0.00%
2018-06-20 0 0.590 0.570 0.590 0.590 0.620 306,000 182,730 0.5972 5.900 5.700 5.900 5.900 6.200 30,600 5.9716 -10.61%
2018-06-19 0 0.660 0.540 0.660 0.520 0.670 1,154,000 640,560 0.5551 6.600 5.400 6.600 5.200 6.700 115,400 5.5508 13.79%
2018-06-15 0 0.580 0.570 0.580 0.560 0.580 777,000 443,120 0.5703 5.800 5.700 5.800 5.600 5.800 77,700 5.7030 0.00%
2018-06-14 0 0.580 0.560 0.580 0.560 0.580 1,785,000 1,014,680 0.5684 5.800 5.600 5.800 5.600 5.800 178,500 5.6845 -1.69%
2018-06-13 0 0.590 0.580 0.590 0.580 0.590 340,000 200,400 0.5894 5.900 5.800 5.900 5.800 5.900 34,000 5.8941 -1.67%
2018-06-12 0 0.600 0.590 0.600 0.590 0.600 335,000 198,650 0.5930 6.000 5.900 6.000 5.900 6.000 33,500 5.9299 0.00%
2018-06-11 0 0.600 0.580 0.600 0.580 0.610 302,000 179,960 0.5959 6.000 5.800 6.000 5.800 6.100 30,200 5.9589 0.00%
2018-06-08 0 0.600 0.580 0.600 0.580 0.600 3,190,000 1,884,820 0.5909 6.000 5.800 6.000 5.800 6.000 319,000 5.9085 0.00%
2018-06-07 0 0.600 0.560 0.600 0.570 0.600 2,172,000 1,278,580 0.5887 6.000 5.600 6.000 5.700 6.000 217,200 5.8866 0.00%
2018-06-06 0 0.600 0.580 0.600 0.580 0.610 4,270,000 2,550,440 0.5973 6.000 5.800 6.000 5.800 6.100 427,000 5.9729 0.00%
2018-06-05 0 0.600 0.600 0.610 0.600 0.600 710,000 426,000 0.6000 6.000 6.000 6.100 6.000 6.000 71,000 6.0000 -3.23%
2018-06-04 0 0.620 0.580 0.620 0.580 0.620 4,512,000 2,668,060 0.5913 6.200 5.800 6.200 5.800 6.200 451,200 5.9133 1.64%
2018-06-01 0 0.610 0.610 0.620 0.580 0.610 4,608,000 2,739,550 0.5945 6.100 6.100 6.200 5.800 6.100 460,800 5.9452 1.67%
2018-05-31 0 0.600 0.590 0.600 0.590 0.600 632,000 374,380 0.5924 6.000 5.900 6.000 5.900 6.000 63,200 5.9237 1.69%
2018-05-30 0 0.590 0.580 0.590 0.570 0.590 1,277,000 741,140 0.5804 5.900 5.800 5.900 5.700 5.900 127,700 5.8038 0.00%
2018-05-29 0 0.590 0.580 0.590 0.580 0.590 573,000 335,660 0.5858 5.900 5.800 5.900 5.800 5.900 57,300 5.8579 -1.67%
2018-05-28 0 0.600 0.590 0.610 0.570 0.600 1,833,000 1,067,090 0.5822 6.000 5.900 6.100 5.700 6.000 183,300 5.8215 3.45%
2018-05-25 0 0.580 0.570 0.580 0.560 0.640 5,587,000 3,330,100 0.5960 5.800 5.700 5.800 5.600 6.400 558,700 5.9604 -3.33%
2018-05-24 0 0.600 0.590 0.600 0.530 0.640 6,258,000 3,661,380 0.5851 6.000 5.900 6.000 5.300 6.400 625,800 5.8507 13.21%
2018-05-23 0 0.530 0.530 0.540 0.500 0.540 2,058,000 1,061,650 0.5159 5.300 5.300 5.400 5.000 5.400 205,800 5.1586 1.92%
2018-05-21 0 0.520 0.500 0.520 0.500 0.540 731,000 379,410 0.5190 5.200 5.000 5.200 5.000 5.400 73,100 5.1903 -3.70%
2018-05-18 0 0.540 0.530 0.540 0.510 0.540 1,033,000 540,560 0.5233 5.400 5.300 5.400 5.100 5.400 103,300 5.2329 3.85%
2018-05-17 0 0.520 0.510 0.520 0.510 0.570 595,000 311,700 0.5239 5.200 5.100 5.200 5.100 5.700 59,500 5.2387 -1.89%
2018-05-16 0 0.530 0.500 0.530 0.500 0.540 927,000 477,210 0.5148 5.300 5.000 5.300 5.000 5.400 92,700 5.1479 3.92%
2018-05-15 0 0.510 0.495 0.520 0.500 0.520 466,000 235,610 0.5056 5.100 4.950 5.200 5.000 5.200 46,600 5.0560 -3.77%
2018-05-14 0 0.530 0.510 0.530 0.500 0.530 792,000 403,840 0.5099 5.300 5.100 5.300 5.000 5.300 79,200 5.0990 3.92%
2018-05-11 0 0.510 0.495 0.510 0.500 0.520 900,000 458,490 0.5094 5.100 4.950 5.100 5.000 5.200 90,000 5.0943 2.00%
2018-05-10 0 0.500 0.495 0.500 0.485 0.500 521,000 252,940 0.4855 5.000 4.950 5.000 4.850 5.000 52,100 4.8549 0.00%
2018-05-09 0 0.500 0.480 0.500 0.490 0.500 174,000 85,270 0.4901 5.000 4.800 5.000 4.900 5.000 17,400 4.9006 2.04%
2018-05-08 0 0.490 0.485 0.490 0.490 0.500 183,000 89,810 0.4908 4.900 4.850 4.900 4.900 5.000 18,300 4.9077 -3.92%
2018-05-07 0 0.510 0.490 0.510 0.490 0.510 261,000 129,440 0.4959 5.100 4.900 5.100 4.900 5.100 26,100 4.9594 4.08%
2018-05-04 0 0.490 0.485 0.490 0.475 0.490 446,000 214,005 0.4798 4.900 4.850 4.900 4.750 4.900 44,600 4.7983 -2.00%
2018-05-03 0 0.500 0.490 0.500 0.480 0.500 890,000 437,995 0.4921 5.000 4.900 5.000 4.800 5.000 89,000 4.9213 0.00%
2018-05-02 0 0.500 0.495 0.500 0.470 0.500 635,000 304,395 0.4794 5.000 4.950 5.000 4.700 5.000 63,500 4.7936 2.04%
2018-04-30 0 0.490 0.480 0.490 0.490 0.490 201,000 98,490 0.4900 4.900 4.800 4.900 4.900 4.900 20,100 4.9000 -2.00%
2018-04-27 0 0.500 0.480 0.500 0.480 0.500 1,663,000 804,715 0.4839 5.000 4.800 5.000 4.800 5.000 166,300 4.8389 0.00%
2018-04-26 0 0.500 0.490 0.500 0.500 0.510 651,000 326,900 0.5022 5.000 4.900 5.000 5.000 5.100 65,100 5.0215 -1.96%
2018-04-25 0 0.510 0.495 0.510 0.500 0.530 1,389,000 705,860 0.5082 5.100 4.950 5.100 5.000 5.300 138,900 5.0818 -1.92%
2018-04-24 0 0.520 0.510 0.520 0.510 0.530 262,000 136,050 0.5193 5.200 5.100 5.200 5.100 5.300 26,200 5.1927 -1.89%
2018-04-23 0 0.530 0.510 0.530 0.510 0.530 367,000 189,860 0.5173 5.300 5.100 5.300 5.100 5.300 36,700 5.1733 0.00%
2018-04-20 0 0.530 0.510 0.530 0.510 0.530 355,000 183,330 0.5164 5.300 5.100 5.300 5.100 5.300 35,500 5.1642 1.92%
2018-04-19 0 0.520 0.520 0.530 0.510 0.520 523,000 270,820 0.5178 5.200 5.200 5.300 5.100 5.200 52,300 5.1782 0.00%
2018-04-18 0 0.520 0.510 0.520 0.510 0.550 1,129,000 601,480 0.5328 5.200 5.100 5.200 5.100 5.500 112,900 5.3275 -1.89%
2018-04-17 0 0.530 0.520 0.530 0.500 0.620 3,704,000 2,023,780 0.5464 5.300 5.200 5.300 5.000 6.200 370,400 5.4638 -8.62%
2018-04-16 0 0.580 0.580 0.590 0.560 0.580 1,750,000 985,270 0.5630 5.800 5.800 5.900 5.600 5.800 175,000 5.6301 3.57%
2018-04-13 0 0.560 0.540 0.560 0.520 0.560 1,315,000 704,490 0.5357 5.600 5.400 5.600 5.200 5.600 131,500 5.3573 3.70%
2018-04-12 0 0.540 0.530 0.540 0.540 0.570 338,000 186,810 0.5527 5.400 5.300 5.400 5.400 5.700 33,800 5.5269 -1.82%
2018-04-11 0 0.550 0.540 0.550 0.550 0.560 883,000 490,720 0.5557 5.500 5.400 5.500 5.500 5.600 88,300 5.5574 -3.51%
2018-04-10 0 0.570 0.560 0.570 0.550 0.570 384,000 215,320 0.5607 5.700 5.600 5.700 5.500 5.700 38,400 5.6073 -3.39%
2018-04-09 0 0.590 0.570 0.590 0.570 0.590 1,160,000 676,800 0.5834 5.900 5.700 5.900 5.700 5.900 116,000 5.8345 0.00%
2018-04-06 0 0.590 0.570 0.590 0.550 0.590 1,016,000 575,660 0.5666 5.900 5.700 5.900 5.500 5.900 101,600 5.6659 3.51%
2018-04-04 0 0.570 0.560 0.570 0.560 0.570 228,000 127,880 0.5609 5.700 5.600 5.700 5.600 5.700 22,800 5.6088 1.79%
2018-04-03 0 0.560 0.550 0.560 0.550 0.570 954,000 530,800 0.5564 5.600 5.500 5.600 5.500 5.700 95,400 5.5639 -3.45%
2018-03-29 0 0.580 0.560 0.580 0.560 0.600 907,000 527,060 0.5811 5.800 5.600 5.800 5.600 6.000 90,700 5.8110 1.75%
2018-03-28 0 0.570 0.550 0.570 0.530 0.600 5,132,000 2,884,800 0.5621 5.700 5.500 5.700 5.300 6.000 513,200 5.6212 3.64%
2018-03-27 0 0.550 0.540 0.560 0.520 0.570 2,035,000 1,119,290 0.5500 5.500 5.400 5.600 5.200 5.700 203,500 5.5002 0.00%
2018-03-26 0 0.550 0.530 0.550 0.510 0.550 450,000 235,230 0.5227 5.500 5.300 5.500 5.100 5.500 45,000 5.2273 1.85%
2018-03-23 0 0.540 0.520 0.540 0.520 0.570 2,660,000 1,448,170 0.5444 5.400 5.200 5.400 5.200 5.700 266,000 5.4442 -6.90%
2018-03-22 0 0.580 0.570 0.580 0.560 0.610 2,733,000 1,598,310 0.5848 5.800 5.700 5.800 5.600 6.100 273,300 5.8482 -7.94%
2018-03-21 0 0.630 0.600 0.630 0.600 0.680 6,048,000 3,822,080 0.6320 6.300 6.000 6.300 6.000 6.800 604,800 6.3196 -4.55%
2018-03-20 0 0.660 0.630 0.650 0.640 0.690 4,916,000 3,244,490 0.6600 6.600 6.300 6.500 6.400 6.900 491,600 6.5999 0.00%
2018-03-19 0 0.660 0.660 0.670 0.640 0.690 7,823,000 5,242,770 0.6702 6.600 6.600 6.700 6.400 6.900 782,300 6.7017 -1.49%
2018-03-16 0 0.670 0.660 0.670 0.600 0.680 5,543,000 3,624,370 0.6539 6.700 6.600 6.700 6.000 6.800 554,300 6.5386 6.35%
2018-03-15 0 0.630 0.620 0.630 0.540 0.640 5,840,000 3,523,750 0.6034 6.300 6.200 6.300 5.400 6.400 584,000 6.0338 10.53%
2018-03-14 0 0.570 0.570 0.580 0.510 0.580 6,603,000 3,634,450 0.5504 5.700 5.700 5.800 5.100 5.800 660,300 5.5042 9.62%
2018-03-13 0 0.520 0.510 0.520 0.470 0.590 4,898,000 2,425,275 0.4952 5.200 5.100 5.200 4.700 5.900 489,800 4.9516 6.12%
2018-03-12 0 0.490 0.485 0.490 0.480 0.500 1,455,000 716,130 0.4922 4.900 4.850 4.900 4.800 5.000 145,500 4.9219 2.08%
2018-03-09 0 0.480 0.475 0.490 0.460 0.500 1,907,000 914,025 0.4793 4.800 4.750 4.900 4.600 5.000 190,700 4.7930 4.35%
2018-03-08 0 0.460 0.440 0.460 0.455 0.465 2,535,000 1,156,460 0.4562 4.600 4.400 4.600 4.550 4.650 253,500 4.5620 1.10%
2018-03-07 0 0.455 0.430 0.455 0.440 0.460 2,735,000 1,227,515 0.4488 4.550 4.300 4.550 4.400 4.600 273,500 4.4882 1.11%
2018-03-06 0 0.450 0.435 0.450 - - 0 0 - 4.500 4.350 4.500 - - 0 - -1.10%
2018-03-05 0 0.455 0.425 0.455 0.430 0.455 144,000 62,045 0.4309 4.550 4.250 4.550 4.300 4.550 14,400 4.3087 0.00%
2018-03-02 0 0.455 0.435 0.455 0.455 0.455 147,000 66,885 0.4550 4.550 4.350 4.550 4.550 4.550 14,700 4.5500 1.11%
2018-03-01 0 0.450 0.435 0.450 0.430 0.450 140,000 60,805 0.4343 4.500 4.350 4.500 4.300 4.500 14,000 4.3432 0.00%
2018-02-28 0 0.450 0.425 0.460 0.420 0.455 261,000 116,225 0.4453 4.500 4.250 4.600 4.200 4.550 26,100 4.4531 -1.10%
2018-02-27 0 0.455 0.440 0.455 0.440 0.455 251,000 110,455 0.4401 4.550 4.400 4.550 4.400 4.550 25,100 4.4006 -1.09%
2018-02-26 0 0.460 0.440 0.460 0.440 0.460 319,000 143,570 0.4501 4.600 4.400 4.600 4.400 4.600 31,900 4.5006 0.00%
2018-02-23 0 0.460 0.445 0.460 0.450 0.460 310,000 139,510 0.4500 4.600 4.450 4.600 4.500 4.600 31,000 4.5003 0.00%
2018-02-22 0 0.460 0.440 0.460 0.430 0.460 802,000 355,165 0.4428 4.600 4.400 4.600 4.300 4.600 80,200 4.4285 1.10%
2018-02-21 0 0.455 0.435 0.455 0.450 0.455 15,000 6,775 0.4517 4.550 4.350 4.550 4.500 4.550 1,500 4.5167 0.00%
2018-02-20 0 0.455 0.450 0.455 0.450 0.455 241,000 108,455 0.4500 4.550 4.500 4.550 4.500 4.550 24,100 4.5002 0.00%
2018-02-15 0 0.455 0.440 0.455 0.425 0.455 611,000 270,155 0.4422 4.550 4.400 4.550 4.250 4.550 61,100 4.4215 1.11%
2018-02-14 0 0.450 0.430 0.450 0.445 0.450 810,000 360,955 0.4456 4.500 4.300 4.500 4.450 4.500 81,000 4.4562 1.12%
2018-02-13 0 0.445 0.425 0.445 0.415 0.445 1,250,000 539,055 0.4312 4.450 4.250 4.450 4.150 4.450 125,000 4.3124 2.30%
2018-02-12 0 0.435 0.405 0.435 0.410 0.435 278,000 117,835 0.4239 4.350 4.050 4.350 4.100 4.350 27,800 4.2387 4.82%
2018-02-09 0 0.415 0.400 0.415 0.395 0.415 764,000 308,055 0.4032 4.150 4.000 4.150 3.950 4.150 76,400 4.0321 -1.19%
2018-02-08 0 0.420 0.415 0.420 0.415 0.420 331,000 137,370 0.4150 4.200 4.150 4.200 4.150 4.200 33,100 4.1502 1.20%
2018-02-07 0 0.415 0.405 0.415 0.400 0.440 2,348,000 965,120 0.4110 4.150 4.050 4.150 4.000 4.400 234,800 4.1104 -3.49%
2018-02-06 0 0.430 0.415 0.430 0.410 0.440 1,988,000 839,550 0.4223 4.300 4.150 4.300 4.100 4.400 198,800 4.2231 -2.27%
2018-02-05 0 0.440 0.425 0.440 0.415 0.445 643,000 278,575 0.4332 4.400 4.250 4.400 4.150 4.450 64,300 4.3324 -1.12%
2018-02-02 0 0.445 0.430 0.445 0.430 0.445 1,788,000 779,675 0.4361 4.450 4.300 4.450 4.300 4.450 178,800 4.3606 0.00%
2018-02-01 0 0.445 0.430 0.445 0.430 0.455 1,234,000 539,335 0.4371 4.450 4.300 4.450 4.300 4.550 123,400 4.3706 -1.11%
2018-01-31 0 0.450 0.430 0.450 0.430 0.450 272,000 120,700 0.4438 4.500 4.300 4.500 4.300 4.500 27,200 4.4375 0.00%
2018-01-30 0 0.450 0.435 0.450 - - 0 0 - 4.500 4.350 4.500 - - 0 - 0.00%
2018-01-29 0 0.450 0.435 0.450 0.435 0.450 247,000 109,780 0.4445 4.500 4.350 4.500 4.350 4.500 24,700 4.4445 0.00%
2018-01-26 0 0.450 0.445 0.450 0.435 0.450 749,000 330,930 0.4418 4.500 4.450 4.500 4.350 4.500 74,900 4.4183 0.00%
2018-01-25 0 0.450 0.435 0.450 0.435 0.450 251,000 111,450 0.4440 4.500 4.350 4.500 4.350 4.500 25,100 4.4402 0.00%
2018-01-24 0 0.450 0.440 0.450 0.430 0.455 1,224,000 541,810 0.4427 4.500 4.400 4.500 4.300 4.550 122,400 4.4266 2.27%
2018-01-23 0 0.440 0.430 0.440 0.430 0.445 444,000 194,760 0.4386 4.400 4.300 4.400 4.300 4.450 44,400 4.3865 2.33%
2018-01-22 0 0.430 0.430 0.440 0.430 0.430 20,000 8,600 0.4300 4.300 4.300 4.400 4.300 4.300 2,000 4.3000 -2.27%
2018-01-19 0 0.440 0.430 0.440 - - 0 0 - 4.400 4.300 4.400 - - 0 - -1.12%
2018-01-18 0 0.445 0.430 0.445 0.430 0.445 735,000 319,750 0.4350 4.450 4.300 4.450 4.300 4.450 73,500 4.3503 -1.11%
2018-01-17 0 0.450 0.435 0.450 0.450 0.450 6,000 2,700 0.4500 4.500 4.350 4.500 4.500 4.500 600 4.5000 -1.10%
2018-01-16 0 0.455 0.440 0.455 0.435 0.455 431,000 189,825 0.4404 4.550 4.400 4.550 4.350 4.550 43,100 4.4043 1.11%
2018-01-15 0 0.450 0.430 0.450 0.430 0.455 1,271,000 564,045 0.4438 4.500 4.300 4.500 4.300 4.550 127,100 4.4378 -1.10%
2018-01-12 0 0.455 0.435 0.455 0.430 0.455 4,997,000 2,251,930 0.4507 4.550 4.350 4.550 4.300 4.550 499,700 4.5066 2.25%
2018-01-11 0 0.445 0.435 0.445 0.435 0.445 1,846,000 807,320 0.4373 4.450 4.350 4.450 4.350 4.450 184,600 4.3733 2.30%
2018-01-10 0 0.435 0.425 0.435 0.425 0.440 4,733,000 2,034,875 0.4299 4.350 4.250 4.350 4.250 4.400 473,300 4.2993 -1.14%
2018-01-09 0 0.440 0.425 0.440 0.425 0.450 1,353,000 589,210 0.4355 4.400 4.250 4.400 4.250 4.500 135,300 4.3548 -3.30%
2018-01-08 0 0.455 0.435 0.455 0.440 0.455 1,365,000 606,860 0.4446 4.550 4.350 4.550 4.400 4.550 136,500 4.4459 -1.09%
2018-01-05 0 0.460 0.455 0.460 0.455 0.460 1,168,000 535,190 0.4582 4.600 4.550 4.600 4.550 4.600 116,800 4.5821 -3.16%
2018-01-04 0 0.475 0.460 0.480 0.470 0.480 407,000 193,795 0.4762 4.750 4.600 4.800 4.700 4.800 40,700 4.7615 0.00%
2018-01-03 0 0.475 0.465 0.475 0.460 0.475 585,000 270,215 0.4619 4.750 4.650 4.750 4.600 4.750 58,500 4.6191 1.06%
2018-01-02 0 0.470 0.460 0.470 0.465 0.470 130,000 60,600 0.4662 4.700 4.600 4.700 4.650 4.700 13,000 4.6615 0.00%
2017-12-29 0 0.470 0.460 0.470 0.455 0.470 550,000 255,000 0.4636 4.700 4.600 4.700 4.550 4.700 55,000 4.6364 0.00%
2017-12-28 0 0.470 0.460 0.470 0.460 0.475 31,000 14,470 0.4668 4.700 4.600 4.700 4.600 4.750 3,100 4.6677 0.00%
2017-12-27 0 0.470 0.455 0.470 0.455 0.470 208,000 95,655 0.4599 4.700 4.550 4.700 4.550 4.700 20,800 4.5988 0.00%
2017-12-22 0 0.470 0.465 0.470 0.455 0.470 966,000 440,145 0.4556 4.700 4.650 4.700 4.550 4.700 96,600 4.5564 -2.08%
2017-12-21 0 0.480 0.465 0.480 0.455 0.480 16,000 7,375 0.4609 4.800 4.650 4.800 4.550 4.800 1,600 4.6094 0.00%
2017-12-20 0 0.480 0.465 0.480 0.470 0.485 508,000 241,840 0.4761 4.800 4.650 4.800 4.700 4.850 50,800 4.7606 2.13%
2017-12-19 0 0.470 0.460 0.470 0.460 0.470 216,000 100,010 0.4630 4.700 4.600 4.700 4.600 4.700 21,600 4.6301 -1.05%
2017-12-18 0 0.475 0.470 0.475 0.470 0.475 145,000 68,155 0.4700 4.750 4.700 4.750 4.700 4.750 14,500 4.7003 0.00%
2017-12-15 0 0.475 0.470 0.475 0.470 0.475 325,000 153,370 0.4719 4.750 4.700 4.750 4.700 4.750 32,500 4.7191 0.00%
2017-12-14 0 0.475 0.470 0.475 0.470 0.475 223,000 105,915 0.4750 4.750 4.700 4.750 4.700 4.750 22,300 4.7496 0.00%
2017-12-13 0 0.475 0.475 0.480 0.475 0.480 349,000 165,975 0.4756 4.750 4.750 4.800 4.750 4.800 34,900 4.7557 -3.06%
2017-12-12 0 0.490 0.470 0.490 0.475 0.490 56,000 26,615 0.4753 4.900 4.700 4.900 4.750 4.900 5,600 4.7527 1.03%
2017-12-11 0 0.485 0.485 0.490 0.470 0.490 401,000 192,030 0.4789 4.850 4.850 4.900 4.700 4.900 40,100 4.7888 1.04%
2017-12-08 0 0.480 0.475 0.485 - - 0 0 - 4.800 4.750 4.850 - - 0 - 0.00%
2017-12-07 0 0.480 0.475 0.480 0.480 0.500 412,000 202,000 0.4903 4.800 4.750 4.800 4.800 5.000 41,200 4.9029 0.00%
2017-12-06 0 0.480 0.470 0.480 0.470 0.480 583,000 278,020 0.4769 4.800 4.700 4.800 4.700 4.800 58,300 4.7688 -2.04%
2017-12-05 0 0.490 0.475 0.490 0.490 0.490 5,000 2,450 0.4900 4.900 4.750 4.900 4.900 4.900 500 4.9000 0.00%
2017-12-04 0 0.490 0.480 0.490 0.465 0.500 2,908,000 1,400,930 0.4818 4.900 4.800 4.900 4.650 5.000 290,800 4.8175 -2.00%
2017-12-01 0 0.500 0.495 0.500 0.490 0.510 1,860,000 935,155 0.5028 5.000 4.950 5.000 4.900 5.100 186,000 5.0277 -3.85%
2017-11-30 0 0.520 0.500 0.520 0.495 0.580 3,641,000 1,853,850 0.5092 5.200 5.000 5.200 4.950 5.800 364,100 5.0916 -20.00%
2017-11-29 0 0.650 0.485 0.800 0.475 0.800 1,104,000 555,080 0.5028 6.500 4.850 8.000 4.750 8.000 110,400 5.0279 32.65%
2017-11-28 0 0.490 0.470 0.490 0.470 0.500 521,000 251,890 0.4835 4.900 4.700 4.900 4.700 5.000 52,100 4.8347 -1.01%
2017-11-27 0 0.495 0.455 0.495 0.455 0.500 1,164,000 547,265 0.4702 4.950 4.550 4.950 4.550 5.000 116,400 4.7016 1.02%
2017-11-24 0 0.490 0.475 0.490 0.490 0.490 1,000 490 0.4900 4.900 4.750 4.900 4.900 4.900 100 4.9000 -1.01%
2017-11-23 0 0.495 0.475 0.495 0.475 0.495 692,000 332,690 0.4808 4.950 4.750 4.950 4.750 4.950 69,200 4.8077 -1.00%
2017-11-22 0 0.500 0.495 0.500 0.500 0.510 464,000 234,040 0.5044 5.000 4.950 5.000 5.000 5.100 46,400 5.0440 -1.96%
2017-11-21 0 0.510 0.500 0.510 0.500 0.520 267,000 136,610 0.5116 5.100 5.000 5.100 5.000 5.200 26,700 5.1165 -1.92%
2017-11-20 0 0.520 0.500 0.520 0.500 0.540 516,000 267,020 0.5175 5.200 5.000 5.200 5.000 5.400 51,600 5.1748 0.00%
2017-11-17 0 0.520 0.510 0.520 0.500 0.520 370,000 189,160 0.5112 5.200 5.100 5.200 5.000 5.200 37,000 5.1124 -1.89%
2017-11-16 0 0.530 0.510 0.530 0.510 0.540 442,000 231,350 0.5234 5.300 5.100 5.300 5.100 5.400 44,200 5.2342 -1.85%
2017-11-15 0 0.540 0.520 0.540 0.520 0.540 491,000 260,000 0.5295 5.400 5.200 5.400 5.200 5.400 49,100 5.2953 0.00%
2017-11-14 0 0.540 0.530 0.540 0.530 0.560 600,000 328,040 0.5467 5.400 5.300 5.400 5.300 5.600 60,000 5.4673 -1.82%
2017-11-13 0 0.550 0.540 0.550 0.540 0.550 640,000 350,600 0.5478 5.500 5.400 5.500 5.400 5.500 64,000 5.4781 -1.79%
2017-11-10 0 0.560 0.550 0.560 0.540 0.580 736,000 404,880 0.5501 5.600 5.500 5.600 5.400 5.800 73,600 5.5011 -5.08%
2017-11-09 0 0.590 0.550 0.590 0.590 0.590 72,000 42,480 0.5900 5.900 5.500 5.900 5.900 5.900 7,200 5.9000 0.00%
2017-11-08 0 0.590 0.580 0.590 0.590 0.610 519,000 308,410 0.5942 5.900 5.800 5.900 5.900 6.100 51,900 5.9424 -3.28%
2017-11-07 0 0.610 0.590 0.610 0.600 0.610 221,000 132,610 0.6000 6.100 5.900 6.100 6.000 6.100 22,100 6.0005 1.67%
2017-11-06 0 0.600 0.570 0.600 - - 0 0 - 6.000 5.700 6.000 - - 0 - 0.00%
2017-11-03 0 0.600 0.590 0.600 0.590 0.600 1,186,000 710,400 0.5990 6.000 5.900 6.000 5.900 6.000 118,600 5.9899 -3.23%
2017-11-02 0 0.620 0.600 0.620 - - 0 0 - 6.200 6.000 6.200 - - 0 - 0.00%
2017-11-01 0 0.620 0.600 0.620 0.610 0.630 339,000 208,800 0.6159 6.200 6.000 6.200 6.100 6.300 33,900 6.1593 1.64%
2017-10-31 0 0.610 0.600 0.610 0.600 0.600 29,000 17,400 0.6000 6.100 6.000 6.100 6.000 6.000 2,900 6.0000 -1.61%
2017-10-30 0 0.620 0.610 0.620 0.610 0.620 583,000 356,760 0.6119 6.200 6.100 6.200 6.100 6.200 58,300 6.1194 0.00%
2017-10-27 0 0.620 0.600 0.620 0.600 0.620 851,000 522,620 0.6141 6.200 6.000 6.200 6.000 6.200 85,100 6.1412 0.00%
2017-10-26 0 0.620 0.600 0.620 0.610 0.620 298,000 183,680 0.6164 6.200 6.000 6.200 6.100 6.200 29,800 6.1638 0.00%
2017-10-25 0 0.620 0.610 0.620 0.600 0.640 786,000 485,140 0.6172 6.200 6.100 6.200 6.000 6.400 78,600 6.1723 0.00%
2017-10-24 0 0.620 0.610 0.630 0.610 0.640 432,000 266,580 0.6171 6.200 6.100 6.300 6.100 6.400 43,200 6.1708 0.00%
2017-10-23 0 0.620 0.610 0.620 0.600 0.630 3,159,000 1,953,790 0.6185 6.200 6.100 6.200 6.000 6.300 315,900 6.1848 0.00%
2017-10-20 0 0.620 0.600 0.620 0.600 0.620 755,000 460,000 0.6093 6.200 6.000 6.200 6.000 6.200 75,500 6.0927 3.33%
2017-10-19 0 0.600 0.590 0.600 0.590 0.610 1,319,000 792,600 0.6009 6.000 5.900 6.000 5.900 6.100 131,900 6.0091 -1.64%
2017-10-18 0 0.610 0.600 0.610 0.600 0.610 657,000 397,610 0.6052 6.100 6.000 6.100 6.000 6.100 65,700 6.0519 1.67%
2017-10-17 0 0.600 0.590 0.610 0.590 0.620 2,730,000 1,652,910 0.6055 6.000 5.900 6.100 5.900 6.200 273,000 6.0546 -4.76%
2017-10-16 0 0.630 0.610 0.630 0.600 0.650 2,101,000 1,304,400 0.6208 6.300 6.100 6.300 6.000 6.500 210,100 6.2085 -3.08%
2017-10-13 0 0.650 0.630 0.650 0.630 0.670 805,000 519,210 0.6450 6.500 6.300 6.500 6.300 6.700 80,500 6.4498 0.00%
2017-10-12 0 0.650 0.630 0.670 0.650 0.670 550,000 362,100 0.6584 6.500 6.300 6.700 6.500 6.700 55,000 6.5836 -2.99%
2017-10-11 0 0.670 0.660 0.670 0.670 0.690 214,000 145,780 0.6812 6.700 6.600 6.700 6.700 6.900 21,400 6.8121 0.00%
2017-10-10 0 0.670 0.650 0.680 0.660 0.680 1,013,000 677,510 0.6688 6.700 6.500 6.800 6.600 6.800 101,300 6.6882 0.00%
2017-10-09 0 0.670 0.640 0.680 0.650 0.690 1,175,000 780,700 0.6644 6.700 6.400 6.800 6.500 6.900 117,500 6.6443 1.52%
2017-10-06 0 0.660 0.660 0.670 0.660 0.690 790,000 529,330 0.6700 6.600 6.600 6.700 6.600 6.900 79,000 6.7004 -1.49%
2017-10-04 0 0.670 0.660 0.680 0.670 0.690 247,000 166,430 0.6738 6.700 6.600 6.800 6.700 6.900 24,700 6.7381 -2.90%
2017-10-03 0 0.690 0.690 0.700 0.650 0.700 2,384,000 1,611,590 0.6760 6.900 6.900 7.000 6.500 7.000 238,400 6.7600 6.15%
2017-09-29 0 0.650 0.650 0.660 0.650 0.670 367,000 242,330 0.6603 6.500 6.500 6.600 6.500 6.700 36,700 6.6030 1.56%
2017-09-28 0 0.640 0.640 0.650 0.630 0.660 1,742,000 1,121,600 0.6439 6.400 6.400 6.500 6.300 6.600 174,200 6.4386 -1.54%
2017-09-27 0 0.650 0.640 0.650 0.640 0.670 2,160,000 1,397,870 0.6472 6.500 6.400 6.500 6.400 6.700 216,000 6.4716 3.17%
2017-09-26 0 0.630 0.620 0.640 0.620 0.640 436,000 274,520 0.6296 6.300 6.200 6.400 6.200 6.400 43,600 6.2963 1.61%
2017-09-25 0 0.620 0.620 0.630 0.620 0.640 1,132,000 705,620 0.6233 6.200 6.200 6.300 6.200 6.400 113,200 6.2334 0.00%
2017-09-22 0 0.620 0.610 0.620 0.600 0.620 1,467,000 898,190 0.6123 6.200 6.100 6.200 6.000 6.200 146,700 6.1226 1.64%
2017-09-21 0 0.610 0.610 0.620 0.600 0.620 910,000 555,000 0.6099 6.100 6.100 6.200 6.000 6.200 91,000 6.0989 0.00%
2017-09-20 0 0.610 0.610 0.620 0.610 0.630 648,000 402,690 0.6214 6.100 6.100 6.200 6.100 6.300 64,800 6.2144 -1.61%
2017-09-19 0 0.620 0.600 0.620 0.600 0.620 911,000 556,780 0.6112 6.200 6.000 6.200 6.000 6.200 91,100 6.1117 1.64%
2017-09-18 0 0.610 0.600 0.620 0.610 0.620 250,000 153,500 0.6140 6.100 6.000 6.200 6.100 6.200 25,000 6.1400 -1.61%
2017-09-15 0 0.620 0.610 0.620 0.610 0.620 264,000 162,680 0.6162 6.200 6.100 6.200 6.100 6.200 26,400 6.1621 0.00%
2017-09-14 0 0.620 0.610 0.630 0.610 0.620 968,000 597,990 0.6178 6.200 6.100 6.300 6.100 6.200 96,800 6.1776 0.00%
2017-09-13 0 0.620 0.610 0.630 0.590 0.660 1,056,000 649,760 0.6153 6.200 6.100 6.300 5.900 6.600 105,600 6.1530 3.33%
2017-09-12 0 0.600 0.590 0.600 0.590 0.610 440,000 264,370 0.6008 6.000 5.900 6.000 5.900 6.100 44,000 6.0084 0.00%
2017-09-11 0 0.600 0.590 0.600 0.590 0.640 1,276,000 777,480 0.6093 6.000 5.900 6.000 5.900 6.400 127,600 6.0931 -4.76%
2017-09-08 0 0.630 0.630 0.640 0.620 0.630 2,058,000 1,286,010 0.6249 6.300 6.300 6.400 6.200 6.300 205,800 6.2488 -1.56%
2017-09-07 0 0.640 0.630 0.650 0.620 0.650 1,750,000 1,110,120 0.6344 6.400 6.300 6.500 6.200 6.500 175,000 6.3435 1.59%
2017-09-06 0 0.630 0.620 0.630 0.620 0.640 330,000 208,550 0.6320 6.300 6.200 6.300 6.200 6.400 33,000 6.3197 0.00%
2017-09-05 0 0.630 0.620 0.640 0.620 0.630 205,000 128,960 0.6291 6.300 6.200 6.400 6.200 6.300 20,500 6.2907 0.00%
2017-09-04 0 0.630 0.610 0.630 0.620 0.640 255,000 160,110 0.6279 6.300 6.100 6.300 6.200 6.400 25,500 6.2788 0.00%
2017-09-01 0 0.630 0.620 0.640 0.610 0.640 387,000 241,560 0.6242 6.300 6.200 6.400 6.100 6.400 38,700 6.2419 1.61%
2017-08-31 0 0.620 0.610 0.620 0.620 0.650 649,000 407,450 0.6278 6.200 6.100 6.200 6.200 6.500 64,900 6.2781 -4.62%
2017-08-30 0 0.650 0.620 0.650 0.600 0.670 955,000 598,250 0.6264 6.500 6.200 6.500 6.000 6.700 95,500 6.2644 -4.41%
2017-08-29 0 0.680 0.630 0.680 0.610 0.690 1,252,000 800,750 0.6396 6.800 6.300 6.800 6.100 6.900 125,200 6.3958 9.68%
2017-08-28 0 0.620 0.610 0.620 0.610 0.650 2,519,000 1,562,280 0.6202 6.200 6.100 6.200 6.100 6.500 251,900 6.2020 -3.12%
2017-08-25 0 0.640 0.630 0.640 0.620 0.680 1,187,000 752,750 0.6342 6.400 6.300 6.400 6.200 6.800 118,700 6.3416 -3.03%
2017-08-24 0 0.660 0.650 0.660 0.640 0.670 1,204,000 779,420 0.6474 6.600 6.500 6.600 6.400 6.700 120,400 6.4736 -1.49%
2017-08-22 0 0.670 0.650 0.670 0.650 0.670 985,000 648,630 0.6585 6.700 6.500 6.700 6.500 6.700 98,500 6.5851 1.52%
2017-08-21 0 0.660 0.650 0.660 0.650 0.660 486,000 320,160 0.6588 6.600 6.500 6.600 6.500 6.600 48,600 6.5877 0.00%
2017-08-18 0 0.660 0.650 0.660 0.650 0.660 348,000 228,680 0.6571 6.600 6.500 6.600 6.500 6.600 34,800 6.5713 -2.94%
2017-08-17 0 0.680 0.670 0.680 0.650 0.680 271,000 179,580 0.6627 6.800 6.700 6.800 6.500 6.800 27,100 6.6266 0.00%
2017-08-16 0 0.680 0.660 0.680 0.660 0.680 366,000 245,230 0.6700 6.800 6.600 6.800 6.600 6.800 36,600 6.7003 -1.45%
2017-08-15 0 0.690 0.660 0.690 0.660 0.690 330,000 223,290 0.6766 6.900 6.600 6.900 6.600 6.900 33,000 6.7664 -1.43%
2017-08-14 0 0.700 0.650 0.700 0.650 0.700 1,156,000 770,770 0.6668 7.000 6.500 7.000 6.500 7.000 115,600 6.6676 6.06%
2017-08-11 0 0.660 0.640 0.660 0.640 0.660 1,039,000 668,460 0.6434 6.600 6.400 6.600 6.400 6.600 103,900 6.4337 0.00%
2017-08-10 0 0.660 0.650 0.660 0.640 0.670 225,000 147,750 0.6567 6.600 6.500 6.600 6.400 6.700 22,500 6.5667 -2.94%
2017-08-09 0 0.680 0.650 0.680 0.650 0.680 503,000 334,050 0.6641 6.800 6.500 6.800 6.500 6.800 50,300 6.6412 0.00%
2017-08-08 0 0.680 0.650 0.680 0.650 0.680 1,000,000 667,560 0.6676 6.800 6.500 6.800 6.500 6.800 100,000 6.6756 0.00%
2017-08-07 0 0.680 0.680 0.690 0.660 0.680 426,000 289,260 0.6790 6.800 6.800 6.900 6.600 6.800 42,600 6.7901 -2.86%
2017-08-04 0 0.700 0.690 0.700 0.670 0.700 876,000 600,050 0.6850 7.000 6.900 7.000 6.700 7.000 87,600 6.8499 2.94%
2017-08-03 0 0.680 0.670 0.680 0.660 0.680 211,000 142,160 0.6737 6.800 6.700 6.800 6.600 6.800 21,100 6.7374 -1.45%
2017-08-02 0 0.690 0.660 0.690 0.660 0.700 1,218,000 824,610 0.6770 6.900 6.600 6.900 6.600 7.000 121,800 6.7702 0.00%
2017-08-01 0 0.690 0.680 0.690 0.680 0.710 3,939,000 2,738,440 0.6952 6.900 6.800 6.900 6.800 7.100 393,900 6.9521 -2.82%
2017-07-31 0 0.710 0.700 0.710 0.700 0.740 1,884,000 1,340,700 0.7116 7.100 7.000 7.100 7.000 7.400 188,400 7.1162 -1.39%
2017-07-28 0 0.720 0.700 0.720 0.700 0.720 2,746,000 1,942,160 0.7073 7.200 7.000 7.200 7.000 7.200 274,600 7.0727 1.41%
2017-07-27 0 0.710 0.700 0.710 0.690 0.710 2,288,000 1,616,500 0.7065 7.100 7.000 7.100 6.900 7.100 228,800 7.0651 0.00%
2017-07-26 0 0.710 0.700 0.710 0.680 0.720 3,367,000 2,371,530 0.7043 7.100 7.000 7.100 6.800 7.200 336,700 7.0435 1.43%
2017-07-25 0 0.700 0.690 0.700 0.670 0.720 3,624,000 2,535,890 0.6997 7.000 6.900 7.000 6.700 7.200 362,400 6.9975 1.45%
2017-07-24 0 0.690 0.680 0.690 0.660 0.700 2,086,000 1,434,520 0.6877 6.900 6.800 6.900 6.600 7.000 208,600 6.8769 1.47%
2017-07-21 0 0.680 0.670 0.690 0.670 0.690 2,173,950 1,481,538 0.6815 6.800 6.700 6.900 6.700 6.900 217,395 6.8150 0.00%
2017-07-20 0 0.680 0.670 0.680 0.660 0.700 2,942,000 2,000,100 0.6798 6.800 6.700 6.800 6.600 7.000 294,200 6.7984 1.49%
2017-07-19 0 0.670 0.660 0.670 0.590 0.680 9,712,000 6,326,380 0.6514 6.700 6.600 6.700 5.900 6.800 971,200 6.5140 13.56%
2017-07-18 0 0.590 0.590 0.600 0.560 0.590 2,346,000 1,361,240 0.5802 5.900 5.900 6.000 5.600 5.900 234,600 5.8024 3.51%
2017-07-17 0 0.570 0.560 0.570 0.520 0.570 1,407,000 769,300 0.5468 5.700 5.600 5.700 5.200 5.700 140,700 5.4677 7.55%
2017-07-14 0 0.530 0.530 0.540 0.510 0.530 1,879,000 969,410 0.5159 5.300 5.300 5.400 5.100 5.300 187,900 5.1592 6.00%
2017-07-13 0 0.500 0.495 0.510 0.500 0.520 1,829,000 922,590 0.5044 5.000 4.950 5.100 5.000 5.200 182,900 5.0442 0.00%
2017-07-12 0 0.500 0.500 0.510 0.495 0.520 1,828,000 923,085 0.5050 5.000 5.000 5.100 4.950 5.200 182,800 5.0497 -1.96%
2017-07-11 0 0.510 0.510 0.520 0.500 0.540 2,033,000 1,049,790 0.5164 5.100 5.100 5.200 5.000 5.400 203,300 5.1637 0.00%
2017-07-10 0 0.510 0.510 0.520 0.485 0.530 1,858,000 951,160 0.5119 5.100 5.100 5.200 4.850 5.300 185,800 5.1193 5.15%
2017-07-07 0 0.485 0.480 0.485 0.470 0.520 1,054,000 520,175 0.4935 4.850 4.800 4.850 4.700 5.200 105,400 4.9352 -1.02%
2017-07-06 0 0.490 0.475 0.495 0.470 0.495 918,000 446,240 0.4861 4.900 4.750 4.950 4.700 4.950 91,800 4.8610 1.03%
2017-07-05 0 0.485 0.475 0.485 0.460 0.485 484,000 228,240 0.4716 4.850 4.750 4.850 4.600 4.850 48,400 4.7157 3.19%
2017-07-04 0 0.470 0.460 0.470 0.470 0.485 1,064,000 509,655 0.4790 4.700 4.600 4.700 4.700 4.850 106,400 4.7900 -2.08%
2017-07-03 0 0.480 0.470 0.480 0.460 0.485 573,000 272,365 0.4753 4.800 4.700 4.800 4.600 4.850 57,300 4.7533 4.35%
2017-06-30 0 0.460 0.450 0.460 0.445 0.490 2,602,000 1,209,525 0.4648 4.600 4.500 4.600 4.450 4.900 260,200 4.6484 -4.17%
2017-06-29 0 0.480 0.460 0.480 0.435 0.480 1,103,000 512,875 0.4650 4.800 4.600 4.800 4.350 4.800 110,300 4.6498 4.35%
2017-06-28 0 0.460 0.430 0.460 0.420 0.465 1,378,000 617,205 0.4479 4.600 4.300 4.600 4.200 4.650 137,800 4.4790 0.00%
2017-06-27 0 0.460 0.460 0.465 0.430 0.465 2,442,000 1,096,225 0.4489 4.600 4.600 4.650 4.300 4.650 244,200 4.4890 9.52%
2017-06-26 0 0.420 0.415 0.420 0.395 0.425 1,146,000 473,745 0.4134 4.200 4.150 4.200 3.950 4.250 114,600 4.1339 2.44%
2017-06-23 0 0.410 0.400 0.410 0.395 0.410 1,686,000 676,005 0.4010 4.100 4.000 4.100 3.950 4.100 168,600 4.0095 2.50%
2017-06-22 0 0.400 0.390 0.400 0.395 0.400 300,000 119,000 0.3967 4.000 3.900 4.000 3.950 4.000 30,000 3.9667 1.27%
2017-06-21 0 0.395 0.380 0.390 0.380 0.395 313,000 121,245 0.3874 3.950 3.800 3.900 3.800 3.950 31,300 3.8736 0.00%
2017-06-20 0 0.395 0.385 0.395 0.400 0.400 100,000 40,000 0.4000 3.950 3.850 3.950 4.000 4.000 10,000 4.0000 0.00%
2017-06-19 0 0.395 0.385 0.395 0.385 0.400 302,000 118,700 0.3930 3.950 3.850 3.950 3.850 4.000 30,200 3.9305 -1.25%
2017-06-16 0 0.400 0.385 0.400 0.385 0.400 585,000 230,425 0.3939 4.000 3.850 4.000 3.850 4.000 58,500 3.9389 1.27%
2017-06-15 0 0.395 0.380 0.400 0.380 0.400 1,717,000 668,165 0.3891 3.950 3.800 4.000 3.800 4.000 171,700 3.8915 0.00%
2017-06-14 0 0.395 0.390 0.395 0.390 0.395 131,000 51,245 0.3912 3.950 3.900 3.950 3.900 3.950 13,100 3.9118 -1.25%
2017-06-13 0 0.400 0.390 0.400 0.390 0.400 250,000 98,115 0.3925 4.000 3.900 4.000 3.900 4.000 25,000 3.9246 0.00%
2017-06-12 0 0.400 0.385 0.400 0.385 0.400 190,000 75,000 0.3947 4.000 3.850 4.000 3.850 4.000 19,000 3.9474 0.00%
2017-06-09 0 0.400 0.385 0.400 0.385 0.400 281,000 109,300 0.3890 4.000 3.850 4.000 3.850 4.000 28,100 3.8897 0.00%
2017-06-08 0 0.400 0.390 0.400 0.390 0.400 217,000 85,220 0.3927 4.000 3.900 4.000 3.900 4.000 21,700 3.9272 0.00%
2017-06-07 0 0.400 0.385 0.400 - - 0 0 - 4.000 3.850 4.000 - - 0 - 0.00%
2017-06-06 0 0.400 0.385 0.400 0.390 0.405 490,000 194,625 0.3972 4.000 3.850 4.000 3.900 4.050 49,000 3.9719 1.27%
2017-06-05 0 0.395 0.390 0.395 0.390 0.410 280,000 111,205 0.3972 3.950 3.900 3.950 3.900 4.100 28,000 3.9716 -1.25%
2017-06-02 0 0.400 0.390 0.400 0.390 0.410 301,000 119,400 0.3967 4.000 3.900 4.000 3.900 4.100 30,100 3.9668 0.00%
2017-06-01 0 0.400 0.390 0.400 0.395 0.400 280,000 110,605 0.3950 4.000 3.900 4.000 3.950 4.000 28,000 3.9502 -1.23%
2017-05-31 0 0.405 0.390 0.405 0.395 0.415 722,000 289,875 0.4015 4.050 3.900 4.050 3.950 4.150 72,200 4.0149 0.00%
2017-05-29 0 0.405 0.395 0.405 0.400 0.415 2,493,000 1,031,280 0.4137 4.050 3.950 4.050 4.000 4.150 249,300 4.1367 -1.22%
2017-05-26 0 0.410 0.385 0.410 0.385 0.410 1,873,000 739,625 0.3949 4.100 3.850 4.100 3.850 4.100 187,300 3.9489 2.50%
2017-05-25 0 0.400 0.395 0.400 0.395 0.415 271,000 109,400 0.4037 4.000 3.950 4.000 3.950 4.150 27,100 4.0369 -3.61%
2017-05-24 0 0.415 0.395 0.415 0.395 0.415 141,000 56,015 0.3973 4.150 3.950 4.150 3.950 4.150 14,100 3.9727 1.22%
2017-05-23 0 0.410 0.395 0.410 0.395 0.415 243,000 98,660 0.4060 4.100 3.950 4.100 3.950 4.150 24,300 4.0601 -2.38%
2017-05-22 0 0.420 0.395 0.420 0.390 0.420 569,000 226,975 0.3989 4.200 3.950 4.200 3.900 4.200 56,900 3.9890 5.00%
2017-05-19 0 0.400 0.390 0.395 0.385 0.410 2,270,000 898,085 0.3956 4.000 3.900 3.950 3.850 4.100 227,000 3.9563 -2.44%
2017-05-18 0 0.410 0.390 0.410 0.395 0.410 596,000 238,355 0.3999 4.100 3.900 4.100 3.950 4.100 59,600 3.9992 1.23%
2017-05-17 0 0.405 0.395 0.405 0.390 0.405 684,617 272,159 0.3975 4.050 3.950 4.050 3.900 4.050 68,462 3.9753 -1.22%
2017-05-16 0 0.410 0.390 0.410 0.385 0.410 901,000 355,560 0.3946 4.100 3.900 4.100 3.850 4.100 90,100 3.9463 -1.20%
2017-05-15 0 0.415 0.390 0.415 0.385 0.415 715,000 283,630 0.3967 4.150 3.900 4.150 3.850 4.150 71,500 3.9669 1.22%
2017-05-12 0 0.410 0.395 0.410 0.385 0.420 775,000 310,750 0.4010 4.100 3.950 4.100 3.850 4.200 77,500 4.0097 0.00%
2017-05-11 0 0.410 0.390 0.410 0.355 0.410 1,354,000 527,790 0.3898 4.100 3.900 4.100 3.550 4.100 135,400 3.8980 2.50%
2017-05-10 0 0.400 0.390 0.400 0.385 0.420 1,006,000 409,050 0.4066 4.000 3.900 4.000 3.850 4.200 100,600 4.0661 -5.88%
2017-05-09 0 0.425 0.415 0.425 0.415 0.425 305,000 127,815 0.4191 4.250 4.150 4.250 4.150 4.250 30,500 4.1907 0.00%
2017-05-08 0 0.425 0.410 0.425 0.415 0.425 1,004,000 423,760 0.4221 4.250 4.100 4.250 4.150 4.250 100,400 4.2207 -3.41%
2017-05-05 0 0.440 0.410 0.440 0.420 0.440 1,008,000 428,055 0.4247 4.400 4.100 4.400 4.200 4.400 100,800 4.2466 1.15%
2017-05-04 0 0.435 0.425 0.435 0.425 0.435 261,000 111,100 0.4257 4.350 4.250 4.350 4.250 4.350 26,100 4.2567 -2.25%
2017-05-02 0 0.445 0.430 0.445 0.415 0.455 1,899,000 819,330 0.4315 4.450 4.300 4.450 4.150 4.550 189,900 4.3145 -1.11%
2017-04-28 0 0.450 0.435 0.450 0.435 0.460 1,383,000 615,215 0.4448 4.500 4.350 4.500 4.350 4.600 138,300 4.4484 -1.10%
2017-04-27 0 0.455 0.445 0.450 0.450 0.475 948,000 426,720 0.4501 4.550 4.450 4.500 4.500 4.750 94,800 4.5013 -4.21%
2017-04-26 0 0.475 0.455 0.475 0.445 0.475 1,572,000 714,535 0.4545 4.750 4.550 4.750 4.450 4.750 157,200 4.5454 1.06%
2017-04-25 0 0.470 0.460 0.470 0.465 0.475 359,000 168,610 0.4697 4.700 4.600 4.700 4.650 4.750 35,900 4.6967 1.08%
2017-04-24 0 0.465 0.450 0.465 0.455 0.470 387,000 176,625 0.4564 4.650 4.500 4.650 4.550 4.700 38,700 4.5640 -1.06%
2017-04-21 0 0.470 0.460 0.470 0.470 0.495 515,000 242,360 0.4706 4.700 4.600 4.700 4.700 4.950 51,500 4.7060 -1.05%
2017-04-20 0 0.475 0.470 0.475 0.470 0.475 598,000 281,105 0.4701 4.750 4.700 4.750 4.700 4.750 59,800 4.7008 0.00%
2017-04-19 0 0.475 0.470 0.475 0.450 0.475 1,135,000 528,295 0.4655 4.750 4.700 4.750 4.500 4.750 113,500 4.6546 3.26%
2017-04-18 0 0.460 0.450 0.460 0.450 0.475 1,798,000 830,630 0.4620 4.600 4.500 4.600 4.500 4.750 179,800 4.6197 -4.17%
2017-04-13 0 0.480 0.460 0.480 0.460 0.480 521,000 242,300 0.4651 4.800 4.600 4.800 4.600 4.800 52,100 4.6507 0.00%
2017-04-12 0 0.480 0.460 0.480 0.460 0.485 783,000 368,950 0.4712 4.800 4.600 4.800 4.600 4.850 78,300 4.7120 2.13%
2017-04-11 0 0.470 0.455 0.470 0.465 0.470 11,000 5,120 0.4655 4.700 4.550 4.700 4.650 4.700 1,100 4.6545 0.00%
2017-04-10 0 0.470 0.455 0.470 0.455 0.475 82,000 37,905 0.4623 4.700 4.550 4.700 4.550 4.750 8,200 4.6226 1.08%
2017-04-07 0 0.465 0.450 0.465 0.460 0.465 37,000 17,025 0.4601 4.650 4.500 4.650 4.600 4.650 3,700 4.6014 -1.06%
2017-04-06 0 0.470 0.455 0.470 0.440 0.475 1,163,000 528,310 0.4543 4.700 4.550 4.700 4.400 4.750 116,300 4.5426 0.00%
2017-04-05 0 0.470 0.460 0.470 0.455 0.470 300,000 138,245 0.4608 4.700 4.600 4.700 4.550 4.700 30,000 4.6082 -2.08%
2017-04-03 0 0.480 0.460 0.480 0.455 0.480 2,588,000 1,204,375 0.4654 4.800 4.600 4.800 4.550 4.800 258,800 4.6537 0.00%
2017-03-31 0 0.480 0.470 0.480 0.465 0.490 721,000 345,070 0.4786 4.800 4.700 4.800 4.650 4.900 72,100 4.7860 -2.04%
2017-03-30 0 0.490 0.460 0.490 0.440 0.510 4,325,000 2,064,675 0.4774 4.900 4.600 4.900 4.400 5.100 432,500 4.7738 -1.01%
2017-03-29 0 0.495 0.490 0.500 0.490 0.580 2,802,000 1,416,325 0.5055 4.950 4.900 5.000 4.900 5.800 280,200 5.0547 -13.16%
2017-03-28 0 0.570 0.500 0.570 0.495 0.570 1,525,000 791,430 0.5190 5.700 5.000 5.700 4.950 5.700 152,500 5.1897 11.76%
2017-03-27 0 0.510 0.495 0.510 0.495 0.510 862,000 429,540 0.4983 5.100 4.950 5.100 4.950 5.100 86,200 4.9831 2.00%
2017-03-24 0 0.500 0.490 0.500 0.500 0.510 740,000 374,000 0.5054 5.000 4.900 5.000 5.000 5.100 74,000 5.0541 -1.96%
2017-03-23 0 0.510 0.500 0.510 0.490 0.510 3,607,000 1,801,080 0.4993 5.100 5.000 5.100 4.900 5.100 360,700 4.9933 0.00%
2017-03-22 0 0.510 0.500 0.510 0.500 0.520 803,000 407,630 0.5076 5.100 5.000 5.100 5.000 5.200 80,300 5.0763 0.00%
2017-03-21 0 0.510 0.495 0.510 0.495 0.510 1,359,000 681,015 0.5011 5.100 4.950 5.100 4.950 5.100 135,900 5.0111 0.00%
2017-03-20 0 0.510 0.500 0.510 0.500 0.530 1,601,000 815,640 0.5095 5.100 5.000 5.100 5.000 5.300 160,100 5.0946 -3.77%
2017-03-17 0 0.530 0.510 0.530 0.520 0.540 750,264 393,109 0.5240 5.300 5.100 5.300 5.200 5.400 75,026 5.2396 -1.85%
2017-03-16 0 0.540 0.520 0.540 0.520 0.590 635,000 342,970 0.5401 5.400 5.200 5.400 5.200 5.900 63,500 5.4011 0.00%
2017-03-15 0 0.540 0.510 0.560 0.510 0.570 2,019,000 1,050,870 0.5205 5.400 5.100 5.600 5.100 5.700 201,900 5.2049 3.85%
2017-03-14 0 0.520 0.510 0.520 0.510 0.520 256,000 131,370 0.5132 5.200 5.100 5.200 5.100 5.200 25,600 5.1316 -1.89%
2017-03-13 0 0.530 0.520 0.530 0.520 0.560 1,038,000 558,290 0.5379 5.300 5.200 5.300 5.200 5.600 103,800 5.3785 0.00%
2017-03-10 0 0.530 0.520 0.530 0.520 0.530 509,000 267,550 0.5256 5.300 5.200 5.300 5.200 5.300 50,900 5.2564 -3.64%
2017-03-09 0 0.550 0.530 0.550 0.540 0.560 1,032,000 561,190 0.5438 5.500 5.300 5.500 5.400 5.600 103,200 5.4379 0.00%
2017-03-08 0 0.550 0.540 0.550 0.540 0.570 600,000 327,730 0.5462 5.500 5.400 5.500 5.400 5.700 60,000 5.4622 0.00%
2017-03-07 0 0.550 0.540 0.550 0.540 0.550 650,000 352,310 0.5420 5.500 5.400 5.500 5.400 5.500 65,000 5.4202 0.00%
2017-03-06 0 0.550 0.540 0.550 0.540 0.570 1,440,000 794,240 0.5516 5.500 5.400 5.500 5.400 5.700 144,000 5.5156 0.00%
2017-03-03 0 0.550 0.540 0.550 0.540 0.570 495,000 275,710 0.5570 5.500 5.400 5.500 5.400 5.700 49,500 5.5699 -3.51%
2017-03-02 0 0.570 0.550 0.570 0.530 0.570 2,663,000 1,466,810 0.5508 5.700 5.500 5.700 5.300 5.700 266,300 5.5081 0.00%
2017-03-01 0 0.570 0.550 0.570 0.560 0.570 543,000 305,090 0.5619 5.700 5.500 5.700 5.600 5.700 54,300 5.6186 0.00%
2017-02-28 0 0.570 0.560 0.570 0.560 0.570 420,000 238,400 0.5676 5.700 5.600 5.700 5.600 5.700 42,000 5.6762 0.00%
2017-02-27 0 0.570 0.560 0.570 0.570 0.570 393,000 224,010 0.5700 5.700 5.600 5.700 5.700 5.700 39,300 5.7000 -3.39%
2017-02-24 0 0.590 0.570 0.590 0.570 0.590 692,000 401,000 0.5795 5.900 5.700 5.900 5.700 5.900 69,200 5.7948 3.51%
2017-02-23 0 0.570 0.560 0.570 0.560 0.590 1,194,000 689,320 0.5773 5.700 5.600 5.700 5.600 5.900 119,400 5.7732 -3.39%
2017-02-22 0 0.590 0.570 0.590 - - 0 0 - 5.900 5.700 5.900 - - 0 - 0.00%
2017-02-21 0 0.590 0.570 0.590 0.570 0.590 121,000 71,090 0.5875 5.900 5.700 5.900 5.700 5.900 12,100 5.8752 0.00%
2017-02-20 0 0.590 0.580 0.590 0.580 0.600 638,000 375,390 0.5884 5.900 5.800 5.900 5.800 6.000 63,800 5.8839 0.00%
2017-02-17 0 0.590 0.580 0.590 0.580 0.600 548,000 320,020 0.5840 5.900 5.800 5.900 5.800 6.000 54,800 5.8398 -1.67%
2017-02-16 0 0.600 0.590 0.600 0.590 0.600 213,000 126,720 0.5949 6.000 5.900 6.000 5.900 6.000 21,300 5.9493 0.00%
2017-02-15 0 0.600 0.590 0.600 0.580 0.600 1,423,000 845,880 0.5944 6.000 5.900 6.000 5.800 6.000 142,300 5.9443 1.69%
2017-02-14 0 0.590 0.580 0.590 0.590 0.600 324,000 193,160 0.5962 5.900 5.800 5.900 5.900 6.000 32,400 5.9617 -1.67%
2017-02-13 0 0.600 0.590 0.600 0.590 0.630 1,984,000 1,182,920 0.5962 6.000 5.900 6.000 5.900 6.300 198,400 5.9623 -10.45%
2017-02-10 0 0.670 0.600 0.670 0.570 0.680 1,785,000 1,081,600 0.6059 6.700 6.000 6.700 5.700 6.800 178,500 6.0594 17.54%
2017-02-09 0 0.570 0.550 0.570 0.550 0.570 814,000 456,240 0.5605 5.700 5.500 5.700 5.500 5.700 81,400 5.6049 -1.72%
2017-02-08 0 0.580 0.560 0.580 0.560 0.590 770,000 444,320 0.5770 5.800 5.600 5.800 5.600 5.900 77,000 5.7704 1.75%
2017-02-07 0 0.570 0.560 0.570 0.570 0.600 648,000 375,480 0.5794 5.700 5.600 5.700 5.700 6.000 64,800 5.7944 -3.39%
2017-02-06 0 0.590 0.580 0.590 0.590 0.610 460,000 274,310 0.5963 5.900 5.800 5.900 5.900 6.100 46,000 5.9633 -1.67%
2017-02-03 0 0.600 0.580 0.600 0.590 0.600 52,200 30,798 0.5900 6.000 5.800 6.000 5.900 6.000 5,220 5.9000 0.00%
2017-02-02 0 0.600 0.580 0.600 0.590 0.600 172,000 102,530 0.5961 6.000 5.800 6.000 5.900 6.000 17,200 5.9610 0.00%
2017-02-01 0 0.600 0.580 0.600 0.580 0.610 455,000 268,030 0.5891 6.000 5.800 6.000 5.800 6.100 45,500 5.8908 0.00%
2017-01-27 0 0.600 0.580 0.600 0.580 0.600 326,000 191,880 0.5886 6.000 5.800 6.000 5.800 6.000 32,600 5.8859 -1.64%
2017-01-26 0 0.610 0.570 0.610 0.560 0.610 613,000 357,290 0.5829 6.100 5.700 6.100 5.600 6.100 61,300 5.8285 5.17%
2017-01-25 0 0.580 0.570 0.580 0.570 0.580 483,000 277,790 0.5751 5.800 5.700 5.800 5.700 5.800 48,300 5.7513 0.00%
2017-01-24 0 0.580 0.570 0.580 0.560 0.580 187,000 108,020 0.5776 5.800 5.700 5.800 5.600 5.800 18,700 5.7765 0.00%
2017-01-23 0 0.580 0.560 0.580 0.570 0.580 299,000 171,620 0.5740 5.800 5.600 5.800 5.700 5.800 29,900 5.7398 0.00%
2017-01-20 0 0.580 0.570 0.580 0.570 0.610 627,000 366,850 0.5851 5.800 5.700 5.800 5.700 6.100 62,700 5.8509 -1.69%
2017-01-19 0 0.590 0.580 0.590 0.570 0.620 389,000 227,260 0.5842 5.900 5.800 5.900 5.700 6.200 38,900 5.8422 1.72%
2017-01-18 0 0.580 0.570 0.580 0.570 0.580 261,000 150,540 0.5768 5.800 5.700 5.800 5.700 5.800 26,100 5.7678 0.00%
2017-01-17 0 0.580 0.570 0.580 0.570 0.590 543,000 312,400 0.5753 5.800 5.700 5.800 5.700 5.900 54,300 5.7532 -1.69%
2017-01-16 0 0.590 0.570 0.590 0.570 0.650 699,000 415,120 0.5939 5.900 5.700 5.900 5.700 6.500 69,900 5.9388 1.72%
2017-01-13 0 0.580 0.560 0.580 0.560 0.590 360,000 207,200 0.5756 5.800 5.600 5.800 5.600 5.900 36,000 5.7556 0.00%
2017-01-12 0 0.580 0.560 0.580 0.570 0.590 340,000 195,020 0.5736 5.800 5.600 5.800 5.700 5.900 34,000 5.7359 0.00%
2017-01-11 0 0.580 0.560 0.580 0.560 0.590 776,000 441,510 0.5690 5.800 5.600 5.800 5.600 5.900 77,600 5.6896 -1.69%
2017-01-10 0 0.590 0.570 0.590 0.580 0.590 281,000 164,090 0.5840 5.900 5.700 5.900 5.800 5.900 28,100 5.8395 -1.67%
2017-01-09 0 0.600 0.570 0.600 0.580 0.600 450,000 263,340 0.5852 6.000 5.700 6.000 5.800 6.000 45,000 5.8520 0.00%
2017-01-06 0 0.600 0.580 0.600 0.590 0.600 169,000 101,110 0.5983 6.000 5.800 6.000 5.900 6.000 16,900 5.9828 0.00%
2017-01-05 0 0.600 0.580 0.600 0.580 0.620 973,000 582,180 0.5983 6.000 5.800 6.000 5.800 6.200 97,300 5.9834 -1.64%
2017-01-04 0 0.610 0.580 0.610 0.580 0.610 971,000 577,440 0.5947 6.100 5.800 6.100 5.800 6.100 97,100 5.9469 0.00%
2017-01-03 0 0.610 0.600 0.610 0.600 0.630 416,000 257,640 0.6193 6.100 6.000 6.100 6.000 6.300 41,600 6.1933 -1.61%
2016-12-30 0 0.620 0.610 0.620 0.600 0.640 663,000 409,680 0.6179 6.200 6.100 6.200 6.000 6.400 66,300 6.1792 0.00%
2016-12-29 0 0.620 0.610 0.620 0.600 0.650 1,227,000 769,850 0.6274 6.200 6.100 6.200 6.000 6.500 122,700 6.2742 0.00%
2016-12-28 0 0.620 0.600 0.620 0.590 0.650 1,873,000 1,149,190 0.6136 6.200 6.000 6.200 5.900 6.500 187,300 6.1356 3.33%
2016-12-23 0 0.600 0.590 0.600 0.580 0.650 1,733,000 1,062,100 0.6129 6.000 5.900 6.000 5.800 6.500 173,300 6.1287 0.00%
2016-12-22 0 0.600 0.570 0.600 0.570 0.620 1,619,000 952,900 0.5886 6.000 5.700 6.000 5.700 6.200 161,900 5.8857 0.00%
2016-12-21 0 0.600 0.570 0.600 0.580 0.610 1,022,000 606,620 0.5936 6.000 5.700 6.000 5.800 6.100 102,200 5.9356 1.69%
2016-12-20 0 0.590 0.580 0.590 0.570 0.670 2,533,000 1,475,810 0.5826 5.900 5.800 5.900 5.700 6.700 253,300 5.8263 -1.67%
2016-12-19 0 0.600 0.570 0.600 0.570 0.650 1,505,000 886,820 0.5892 6.000 5.700 6.000 5.700 6.500 150,500 5.8925 -6.25%
2016-12-16 0 0.640 0.560 0.640 0.550 0.650 2,600,000 1,547,260 0.5951 6.400 5.600 6.400 5.500 6.500 260,000 5.9510 16.36%
2016-12-15 0 0.550 0.540 0.550 0.540 0.570 914,000 506,250 0.5539 5.500 5.400 5.500 5.400 5.700 91,400 5.5388 -3.51%
2016-12-14 0 0.570 0.550 0.570 0.550 0.590 726,000 410,130 0.5649 5.700 5.500 5.700 5.500 5.900 72,600 5.6492 0.00%
2016-12-13 0 0.570 0.540 0.570 0.540 0.580 1,997,000 1,113,700 0.5577 5.700 5.400 5.700 5.400 5.800 199,700 5.5769 -5.00%
2016-12-12 0 0.600 0.540 0.600 0.510 0.600 2,075,000 1,113,980 0.5369 6.000 5.400 6.000 5.100 6.000 207,500 5.3686 11.11%
2016-12-09 0 0.540 0.520 0.540 0.520 0.600 3,332,000 1,806,270 0.5421 5.400 5.200 5.400 5.200 6.000 333,200 5.4210 -3.57%
2016-12-08 0 0.560 0.550 0.560 0.530 0.680 3,770,000 2,177,210 0.5775 5.600 5.500 5.600 5.300 6.800 377,000 5.7751 5.66%
2016-12-07 0 0.530 0.520 0.530 0.510 0.530 1,613,000 830,210 0.5147 5.300 5.200 5.300 5.100 5.300 161,300 5.1470 0.00%
2016-12-06 0 0.530 0.520 0.530 0.530 0.530 608,170 322,337 0.5300 5.300 5.200 5.300 5.300 5.300 60,817 5.3001 -5.36%
2016-12-05 0 0.560 0.530 0.560 0.530 0.570 1,552,962 842,276 0.5424 5.600 5.300 5.600 5.300 5.700 155,296 5.4237 0.00%
2016-12-02 0 0.560 0.540 0.560 0.540 0.570 900,000 497,560 0.5528 5.600 5.400 5.600 5.400 5.700 90,000 5.5284 0.00%
2016-12-01 0 0.560 0.540 0.560 0.530 0.580 353,950 196,501 0.5552 5.600 5.400 5.600 5.300 5.800 35,395 5.5517 0.00%
2016-11-30 0 0.560 0.550 0.560 0.520 0.580 2,087,000 1,156,600 0.5542 5.600 5.500 5.600 5.200 5.800 208,700 5.5419 3.70%
2016-11-29 0 0.540 0.520 0.540 0.510 0.540 1,557,000 811,850 0.5214 5.400 5.200 5.400 5.100 5.400 155,700 5.2142 0.00%
2016-11-28 0 0.540 0.530 0.540 0.520 0.560 1,550,038 835,679 0.5391 5.400 5.300 5.400 5.200 5.600 155,004 5.3913 1.89%
2016-11-25 0 0.530 0.520 0.530 0.480 0.560 3,838,000 2,023,150 0.5271 5.300 5.200 5.300 4.800 5.600 383,800 5.2714 6.00%
2016-11-24 0 0.500 0.490 0.500 0.470 0.530 3,987,000 1,981,730 0.4970 5.000 4.900 5.000 4.700 5.300 398,700 4.9705 5.26%
2016-11-23 0 0.475 0.460 0.475 0.465 0.480 150,000 71,340 0.4756 4.750 4.600 4.750 4.650 4.800 15,000 4.7560 1.06%
2016-11-22 0 0.470 0.465 0.470 0.455 0.470 1,167,000 540,865 0.4635 4.700 4.650 4.700 4.550 4.700 116,700 4.6347 1.08%
2016-11-21 0 0.465 0.460 0.465 0.455 0.465 726,000 332,965 0.4586 4.650 4.600 4.650 4.550 4.650 72,600 4.5863 -1.06%
2016-11-18 0 0.470 0.460 0.470 0.450 0.470 843,000 387,515 0.4597 4.700 4.600 4.700 4.500 4.700 84,300 4.5969 1.08%
2016-11-17 0 0.465 0.455 0.465 0.460 0.470 250,000 116,110 0.4644 4.650 4.550 4.650 4.600 4.700 25,000 4.6444 0.00%
2016-11-16 0 0.465 0.455 0.465 0.455 0.495 621,000 284,575 0.4583 4.650 4.550 4.650 4.550 4.950 62,100 4.5825 -2.11%
2016-11-15 0 0.475 0.455 0.475 0.455 0.485 1,181,000 550,755 0.4663 4.750 4.550 4.750 4.550 4.850 118,100 4.6635 1.06%
2016-11-14 0 0.470 0.460 0.470 0.455 0.480 370,000 172,710 0.4668 4.700 4.600 4.700 4.550 4.800 37,000 4.6678 -1.05%
2016-11-11 0 0.475 0.455 0.475 0.455 0.475 594,000 277,820 0.4677 4.750 4.550 4.750 4.550 4.750 59,400 4.6771 3.26%
2016-11-10 0 0.460 0.445 0.460 0.445 0.460 73,000 32,940 0.4512 4.600 4.450 4.600 4.450 4.600 7,300 4.5123 2.22%
2016-11-09 0 0.450 0.440 0.450 0.445 0.475 831,000 377,040 0.4537 4.500 4.400 4.500 4.450 4.750 83,100 4.5372 0.00%
2016-11-08 0 0.450 0.440 0.450 0.445 0.460 73,000 32,655 0.4473 4.500 4.400 4.500 4.450 4.600 7,300 4.4733 -1.10%
2016-11-07 0 0.455 0.450 0.455 0.450 0.490 1,328,000 603,325 0.4543 4.550 4.500 4.550 4.500 4.900 132,800 4.5431 -9.00%
2016-11-04 0 0.500 0.440 0.500 0.430 0.500 1,550,000 693,915 0.4477 5.000 4.400 5.000 4.300 5.000 155,000 4.4769 14.94%
2016-11-03 0 0.435 0.430 0.440 0.430 0.440 479,000 207,720 0.4337 4.350 4.300 4.400 4.300 4.400 47,900 4.3365 -2.25%
2016-11-02 0 0.445 0.435 0.445 0.440 0.450 431,000 191,345 0.4440 4.450 4.350 4.450 4.400 4.500 43,100 4.4396 -2.20%
2016-11-01 0 0.455 0.445 0.455 0.440 0.455 103,000 46,195 0.4485 4.550 4.450 4.550 4.400 4.550 10,300 4.4850 0.00%
2016-10-31 0 0.455 0.440 0.455 0.440 0.460 776,000 347,955 0.4484 4.550 4.400 4.550 4.400 4.600 77,600 4.4840 0.00%
2016-10-28 0 0.455 0.445 0.455 0.445 0.460 1,324,000 598,050 0.4517 4.550 4.450 4.550 4.450 4.600 132,400 4.5170 -1.09%
2016-10-27 0 0.460 0.450 0.460 0.450 0.465 660,000 302,180 0.4578 4.600 4.500 4.600 4.500 4.650 66,000 4.5785 0.00%
2016-10-26 0 0.460 0.455 0.460 0.450 0.475 1,418,000 645,160 0.4550 4.600 4.550 4.600 4.500 4.750 141,800 4.5498 -1.08%
2016-10-25 0 0.465 0.460 0.465 0.455 0.580 2,471,000 1,169,770 0.4734 4.650 4.600 4.650 4.550 5.800 247,100 4.7340 0.00%
2016-10-24 0 0.465 0.455 0.465 0.455 0.465 839,000 385,070 0.4590 4.650 4.550 4.650 4.550 4.650 83,900 4.5896 0.00%
2016-10-20 0 0.465 0.455 0.465 0.450 0.470 1,453,000 667,650 0.4595 4.650 4.550 4.650 4.500 4.700 145,300 4.5950 -1.06%
2016-10-19 0 0.470 0.465 0.470 0.460 0.475 532,000 250,140 0.4702 4.700 4.650 4.700 4.600 4.750 53,200 4.7019 0.00%
2016-10-18 0 0.470 0.460 0.470 0.460 0.470 721,000 333,130 0.4620 4.700 4.600 4.700 4.600 4.700 72,100 4.6204 -1.05%
2016-10-17 0 0.475 0.465 0.475 0.470 0.485 1,771,000 837,480 0.4729 4.750 4.650 4.750 4.700 4.850 177,100 4.7289 -2.06%
2016-10-14 0 0.485 0.480 0.485 0.475 0.485 622,000 297,765 0.4787 4.850 4.800 4.850 4.750 4.850 62,200 4.7872 -1.02%
2016-10-13 0 0.490 0.475 0.490 0.480 0.490 796,000 386,715 0.4858 4.900 4.750 4.900 4.800 4.900 79,600 4.8582 0.00%
2016-10-12 0 0.490 0.480 0.490 0.475 0.490 414,000 199,000 0.4807 4.900 4.800 4.900 4.750 4.900 41,400 4.8068 0.00%
2016-10-11 0 0.490 0.475 0.490 0.480 0.500 628,000 305,765 0.4869 4.900 4.750 4.900 4.800 5.000 62,800 4.8689 1.03%
2016-10-07 0 0.485 0.480 0.485 0.480 0.485 430,000 206,525 0.4803 4.850 4.800 4.850 4.800 4.850 43,000 4.8029 -2.02%
2016-10-06 0 0.495 0.480 0.495 0.480 0.500 1,034,000 505,085 0.4885 4.950 4.800 4.950 4.800 5.000 103,400 4.8848 2.06%
2016-10-05 0 0.485 0.475 0.485 0.470 0.510 1,861,000 891,220 0.4789 4.850 4.750 4.850 4.700 5.100 186,100 4.7889 -2.02%
2016-10-04 0 0.495 0.485 0.495 0.485 0.520 732,000 363,110 0.4961 4.950 4.850 4.950 4.850 5.200 73,200 4.9605 2.06%
2016-10-03 0 0.485 0.475 0.485 0.475 0.485 324,000 155,480 0.4799 4.850 4.750 4.850 4.750 4.850 32,400 4.7988 -2.02%
2016-09-30 0 0.495 0.480 0.495 0.480 0.495 655,000 320,030 0.4886 4.950 4.800 4.950 4.800 4.950 65,500 4.8860 0.00%
2016-09-29 0 0.495 0.485 0.495 0.485 0.510 1,167,000 574,245 0.4921 4.950 4.850 4.950 4.850 5.100 116,700 4.9207 1.02%
2016-09-28 0 0.490 0.480 0.490 0.480 0.490 125,000 60,130 0.4810 4.900 4.800 4.900 4.800 4.900 12,500 4.8104 0.00%
2016-09-27 0 0.490 0.485 0.490 0.485 0.495 560,000 273,600 0.4886 4.900 4.850 4.900 4.850 4.950 56,000 4.8857 -2.00%
2016-09-26 0 0.500 0.485 0.500 0.480 0.510 2,348,000 1,154,120 0.4915 5.000 4.850 5.000 4.800 5.100 234,800 4.9153 0.00%
2016-09-23 0 0.500 0.475 0.500 0.470 0.500 1,801,000 867,200 0.4815 5.000 4.750 5.000 4.700 5.000 180,100 4.8151 4.17%
2016-09-22 0 0.480 0.470 0.480 0.470 0.485 1,221,000 583,545 0.4779 4.800 4.700 4.800 4.700 4.850 122,100 4.7792 -1.03%
2016-09-21 0 0.485 0.480 0.485 0.480 0.485 409,000 197,080 0.4819 4.850 4.800 4.850 4.800 4.850 40,900 4.8186 1.04%
2016-09-20 0 0.480 0.470 0.480 0.470 0.480 461,000 220,060 0.4774 4.800 4.700 4.800 4.700 4.800 46,100 4.7735 -1.03%
2016-09-19 0 0.485 0.480 0.490 0.480 0.500 557,000 270,525 0.4857 4.850 4.800 4.900 4.800 5.000 55,700 4.8568 0.00%
2016-09-15 0 0.485 0.475 0.485 0.475 0.485 867,000 416,895 0.4808 4.850 4.750 4.850 4.750 4.850 86,700 4.8085 -1.02%
2016-09-14 0 0.490 0.480 0.490 0.480 0.490 757,000 363,705 0.4805 4.900 4.800 4.900 4.800 4.900 75,700 4.8046 -1.01%
2016-09-13 0 0.495 0.475 0.495 0.475 0.520 3,634,000 1,777,225 0.4891 4.950 4.750 4.950 4.750 5.200 363,400 4.8905 -1.00%
2016-09-12 0 0.500 0.490 0.495 0.460 0.580 4,375,000 2,174,795 0.4971 5.000 4.900 4.950 4.600 5.800 437,500 4.9710 -13.79%
2016-09-09 0 0.580 0.480 0.580 0.450 0.600 2,451,000 1,175,180 0.4795 5.800 4.800 5.800 4.500 6.000 245,100 4.7947 24.73%
2016-09-08 0 0.465 0.455 0.465 0.450 0.465 2,198,000 996,500 0.4534 4.650 4.550 4.650 4.500 4.650 219,800 4.5337 0.00%
2016-09-07 0 0.465 0.450 0.465 0.450 0.470 1,756,000 796,330 0.4535 4.650 4.500 4.650 4.500 4.700 175,600 4.5349 2.20%
2016-09-06 0 0.455 0.450 0.455 0.450 0.455 778,000 351,785 0.4522 4.550 4.500 4.550 4.500 4.550 77,800 4.5217 -1.09%
2016-09-05 0 0.460 0.455 0.460 0.450 0.475 197,000 91,535 0.4646 4.600 4.550 4.600 4.500 4.750 19,700 4.6464 0.00%
2016-09-02 0 0.460 0.450 0.465 0.450 0.475 750,000 341,085 0.4548 4.600 4.500 4.650 4.500 4.750 75,000 4.5478 1.10%
2016-09-01 0 0.455 0.450 0.470 0.450 0.470 1,102,000 505,020 0.4583 4.550 4.500 4.700 4.500 4.700 110,200 4.5828 -1.09%
2016-08-31 0 0.460 0.455 0.465 0.455 0.485 838,000 393,065 0.4691 4.600 4.550 4.650 4.550 4.850 83,800 4.6905 0.00%
2016-08-30 0 0.460 0.450 0.465 0.455 0.475 2,179,000 1,005,385 0.4614 4.600 4.500 4.650 4.550 4.750 217,900 4.6140 -2.13%
2016-08-29 0 0.470 0.460 0.470 0.455 0.490 2,239,000 1,035,480 0.4625 4.700 4.600 4.700 4.550 4.900 223,900 4.6247 -2.08%
2016-08-26 0 0.480 0.465 0.480 0.465 0.520 1,965,000 938,180 0.4774 4.800 4.650 4.800 4.650 5.200 196,500 4.7745 -3.03%
2016-08-25 0 0.495 0.475 0.490 0.470 0.520 1,590,000 767,785 0.4829 4.950 4.750 4.900 4.700 5.200 159,000 4.8288 3.13%
2016-08-24 0 0.480 0.445 0.480 0.440 0.480 2,386,000 1,085,505 0.4549 4.800 4.450 4.800 4.400 4.800 238,600 4.5495 3.23%
2016-08-23 0 0.465 0.425 0.465 0.400 0.480 3,399,000 1,490,555 0.4385 4.650 4.250 4.650 4.000 4.800 339,900 4.3853 3.33%
2016-08-22 0 0.450 0.435 0.450 0.430 0.480 718,000 315,180 0.4390 4.500 4.350 4.500 4.300 4.800 71,800 4.3897 0.00%
2016-08-19 0 0.450 0.445 0.450 0.445 0.480 3,561,000 1,612,015 0.4527 4.500 4.450 4.500 4.450 4.800 356,100 4.5269 -6.25%
2016-08-18 0 0.480 0.470 0.480 0.470 0.490 949,000 453,405 0.4778 4.800 4.700 4.800 4.700 4.900 94,900 4.7777 0.00%
2016-08-17 0 0.480 0.470 0.480 0.460 0.510 2,317,000 1,117,820 0.4824 4.800 4.700 4.800 4.600 5.100 231,700 4.8244 -4.00%
2016-08-16 0 0.500 0.495 0.500 0.490 0.530 3,063,000 1,527,885 0.4988 5.000 4.950 5.000 4.900 5.300 306,300 4.9882 2.04%
2016-08-15 0 0.490 0.480 0.495 0.480 0.500 3,158,000 1,562,165 0.4947 4.900 4.800 4.950 4.800 5.000 315,800 4.9467 -3.92%
2016-08-12 0 0.510 0.495 0.520 0.480 0.530 3,397,000 1,701,795 0.5010 5.100 4.950 5.200 4.800 5.300 339,700 5.0097 -3.77%
2016-08-11 0 0.530 0.510 0.530 0.520 0.550 1,934,996 1,026,692 0.5306 5.300 5.100 5.300 5.200 5.500 193,500 5.3059 -5.36%
2016-08-10 0 0.560 0.520 0.560 0.520 0.560 2,792,004 1,478,812 0.5297 5.600 5.200 5.600 5.200 5.600 279,200 5.2966 0.00%
2016-08-09 0 0.560 0.540 0.560 0.530 0.560 962,000 525,420 0.5462 5.600 5.400 5.600 5.300 5.600 96,200 5.4617 0.00%
2016-08-08 0 0.560 0.550 0.560 0.550 0.580 718,000 398,090 0.5544 5.600 5.500 5.600 5.500 5.800 71,800 5.5444 -3.45%
2016-08-05 0 0.580 0.550 0.570 0.560 0.580 89,000 49,960 0.5613 5.800 5.500 5.700 5.600 5.800 8,900 5.6135 0.00%
2016-08-04 0 0.580 0.550 0.580 0.550 0.580 786,000 438,970 0.5585 5.800 5.500 5.800 5.500 5.800 78,600 5.5849 3.57%
2016-08-03 0 0.560 0.560 0.570 0.550 0.580 602,000 334,960 0.5564 5.600 5.600 5.700 5.500 5.800 60,200 5.5641 -3.45%
2016-08-01 0 0.580 0.560 0.580 0.560 0.600 1,361,000 786,730 0.5781 5.800 5.600 5.800 5.600 6.000 136,100 5.7805 -1.69%
2016-07-29 0 0.590 0.550 0.570 0.550 0.590 1,521,000 860,860 0.5660 5.900 5.500 5.700 5.500 5.900 152,100 5.6598 -1.67%
2016-07-28 0 0.600 0.560 0.590 0.570 0.600 1,078,000 624,860 0.5796 6.000 5.600 5.900 5.700 6.000 107,800 5.7965 -6.25%
2016-07-27 0 0.640 0.560 0.640 0.530 0.640 3,117,000 1,737,440 0.5574 6.400 5.600 6.400 5.300 6.400 311,700 5.5741 10.34%
2016-07-26 0 0.580 0.570 0.580 0.580 0.580 20,000 11,600 0.5800 5.800 5.700 5.800 5.800 5.800 2,000 5.8000 0.00%
2016-07-25 0 0.580 0.570 0.580 0.570 0.600 620,000 358,220 0.5778 5.800 5.700 5.800 5.700 6.000 62,000 5.7777 -3.33%
2016-07-22 0 0.600 0.570 0.600 0.570 0.600 302,000 176,070 0.5830 6.000 5.700 6.000 5.700 6.000 30,200 5.8301 1.69%
2016-07-21 0 0.590 0.570 0.590 0.570 0.590 857,000 493,480 0.5758 5.900 5.700 5.900 5.700 5.900 85,700 5.7582 0.00%
2016-07-20 0 0.590 0.580 0.590 0.580 0.610 197,000 116,070 0.5892 5.900 5.800 5.900 5.800 6.100 19,700 5.8919 0.00%
2016-07-19 0 0.590 0.580 0.590 0.580 0.610 266,000 159,500 0.5996 5.900 5.800 5.900 5.800 6.100 26,600 5.9962 -3.28%
2016-07-18 0 0.610 0.580 0.610 0.580 0.610 342,000 201,520 0.5892 6.100 5.800 6.100 5.800 6.100 34,200 5.8924 0.00%
2016-07-15 0 0.610 0.590 0.610 0.590 0.620 91,873 54,847 0.5970 6.100 5.900 6.100 5.900 6.200 9,187 5.9699 1.67%
2016-07-14 0 0.600 0.580 0.600 0.580 0.610 488,000 286,830 0.5878 6.000 5.800 6.000 5.800 6.100 48,800 5.8777 -1.64%
2016-07-13 0 0.610 0.590 0.620 0.590 0.630 626,000 384,570 0.6143 6.100 5.900 6.200 5.900 6.300 62,600 6.1433 -1.61%
2016-07-12 0 0.620 0.590 0.620 0.550 0.630 3,479,000 2,019,640 0.5805 6.200 5.900 6.200 5.500 6.300 347,900 5.8052 -1.59%
2016-07-11 0 0.630 0.610 0.630 0.620 0.690 583,000 369,360 0.6336 6.300 6.100 6.300 6.200 6.900 58,300 6.3355 1.61%
2016-07-08 0 0.620 0.620 0.680 0.610 0.680 1,082,000 694,930 0.6423 6.200 6.200 6.800 6.100 6.800 108,200 6.4226 -3.12%
2016-07-07 0 0.640 0.620 0.640 0.620 0.650 371,000 234,810 0.6329 6.400 6.200 6.400 6.200 6.500 37,100 6.3291 0.00%
2016-07-06 0 0.640 0.630 0.640 - - 0 0 - 6.400 6.300 6.400 - - 0 - -1.54%
2016-07-05 0 0.650 0.630 0.650 - - 0 0 - 6.500 6.300 6.500 - - 0 - 0.00%
2016-07-04 0 0.650 0.620 0.650 0.620 0.660 301,000 194,170 0.6451 6.500 6.200 6.500 6.200 6.600 30,100 6.4508 1.56%
2016-06-30 0 0.640 0.600 0.650 0.620 0.640 1,222,000 777,640 0.6364 6.400 6.000 6.500 6.200 6.400 122,200 6.3637 3.23%
2016-06-29 0 0.620 0.610 0.620 0.610 0.640 348,000 215,590 0.6195 6.200 6.100 6.200 6.100 6.400 34,800 6.1951 -3.12%
2016-06-28 0 0.640 0.600 0.640 0.610 0.640 243,000 150,570 0.6196 6.400 6.000 6.400 6.100 6.400 24,300 6.1963 1.59%
2016-06-27 0 0.630 0.600 0.630 0.620 0.650 170,000 107,080 0.6299 6.300 6.000 6.300 6.200 6.500 17,000 6.2988 1.61%
2016-06-24 0 0.620 0.600 0.620 0.600 0.650 960,000 594,290 0.6191 6.200 6.000 6.200 6.000 6.500 96,000 6.1905 -1.59%
2016-06-23 0 0.630 0.620 0.630 0.620 0.640 330,000 207,840 0.6298 6.300 6.200 6.300 6.200 6.400 33,000 6.2982 -4.55%
2016-06-22 0 0.660 0.640 0.660 0.640 0.660 668,000 429,820 0.6434 6.600 6.400 6.600 6.400 6.600 66,800 6.4344 1.54%
2016-06-21 0 0.650 0.640 0.650 0.640 0.650 340,000 218,380 0.6423 6.500 6.400 6.500 6.400 6.500 34,000 6.4229 -1.52%
2016-06-20 0 0.660 0.650 0.660 0.650 0.690 2,028,000 1,345,430 0.6634 6.600 6.500 6.600 6.500 6.900 202,800 6.6343 -1.49%
2016-06-17 0 0.670 0.650 0.670 0.650 0.680 1,178,000 781,730 0.6636 6.700 6.500 6.700 6.500 6.800 117,800 6.6361 -1.47%
2016-06-16 0 0.680 0.660 0.680 0.660 0.680 511,234 340,425 0.6659 6.800 6.600 6.800 6.600 6.800 51,123 6.6589 0.00%
2016-06-15 0 0.680 0.670 0.680 0.670 0.690 700,000 474,760 0.6782 6.800 6.700 6.800 6.700 6.900 70,000 6.7823 -2.86%
2016-06-14 0 0.700 0.680 0.700 0.680 0.700 1,019,000 696,560 0.6836 7.000 6.800 7.000 6.800 7.000 101,900 6.8357 1.45%
2016-06-13 0 0.690 0.670 0.690 0.680 0.700 370,000 253,060 0.6839 6.900 6.700 6.900 6.800 7.000 37,000 6.8395 -2.82%
2016-06-10 0 0.710 0.690 0.710 0.690 0.710 75,000 52,310 0.6975 7.100 6.900 7.100 6.900 7.100 7,500 6.9747 -1.39%
2016-06-08 0 0.720 0.690 0.710 0.700 0.720 381,000 267,980 0.7034 7.200 6.900 7.100 7.000 7.200 38,100 7.0336 0.00%
2016-06-07 0 0.720 0.700 0.720 0.700 0.730 587,000 418,050 0.7122 7.200 7.000 7.200 7.000 7.300 58,700 7.1218 0.00%
2016-06-06 0 0.720 0.700 0.720 - - 0 0 - 7.200 7.000 7.200 - - 0 - 0.00%
2016-06-03 0 0.720 0.700 0.720 0.700 0.730 214,000 152,820 0.7141 7.200 7.000 7.200 7.000 7.300 21,400 7.1411 -1.37%
2016-06-02 0 0.730 0.680 0.730 0.670 0.730 1,271,000 877,320 0.6903 7.300 6.800 7.300 6.700 7.300 127,100 6.9026 4.29%
2016-06-01 0 0.700 0.680 0.690 0.690 0.710 724,000 502,360 0.6939 7.000 6.800 6.900 6.900 7.100 72,400 6.9387 0.00%
2016-05-31 0 0.700 0.690 0.700 0.700 0.710 125,000 87,540 0.7003 7.000 6.900 7.000 7.000 7.100 12,500 7.0032 -1.41%
2016-05-30 0 0.710 0.690 0.710 0.700 0.710 37,000 26,020 0.7032 7.100 6.900 7.100 7.000 7.100 3,700 7.0324 0.00%
2016-05-27 0 0.710 0.690 0.710 0.700 0.710 22,000 15,420 0.7009 7.100 6.900 7.100 7.000 7.100 2,200 7.0091 0.00%
2016-05-26 0 0.710 0.690 0.710 0.690 0.710 441,000 306,730 0.6955 7.100 6.900 7.100 6.900 7.100 44,100 6.9553 0.00%
2016-05-25 0 0.710 0.700 0.710 0.690 0.710 1,058,000 736,140 0.6958 7.100 7.000 7.100 6.900 7.100 105,800 6.9578 0.00%
2016-05-24 0 0.710 0.690 0.710 0.690 0.710 485,000 339,730 0.7005 7.100 6.900 7.100 6.900 7.100 48,500 7.0047 0.00%
2016-05-23 0 0.710 0.690 0.710 0.700 0.720 498,000 348,840 0.7005 7.100 6.900 7.100 7.000 7.200 49,800 7.0048 -1.39%
2016-05-20 0 0.720 0.700 0.720 0.690 0.720 771,000 543,390 0.7048 7.200 7.000 7.200 6.900 7.200 77,100 7.0479 1.41%
2016-05-19 0 0.710 0.690 0.710 0.680 0.710 977,000 682,550 0.6986 7.100 6.900 7.100 6.800 7.100 97,700 6.9862 0.00%
2016-05-18 0 0.710 0.700 0.710 0.700 0.720 2,145,000 1,522,520 0.7098 7.100 7.000 7.100 7.000 7.200 214,500 7.0980 -1.39%
2016-05-17 0 0.720 0.700 0.720 0.710 0.720 26,000 18,480 0.7108 7.200 7.000 7.200 7.100 7.200 2,600 7.1077 0.00%
2016-05-16 0 0.720 0.710 0.720 0.710 0.730 2,750,000 1,976,190 0.7186 7.200 7.100 7.200 7.100 7.300 275,000 7.1861 -1.37%
2016-05-13 0 0.730 0.710 0.730 0.710 0.740 7,019,000 5,053,370 0.7200 7.300 7.100 7.300 7.100 7.400 701,900 7.1996 0.00%
2016-05-12 0 0.730 0.710 0.730 0.720 0.730 70,000 50,440 0.7206 7.300 7.100 7.300 7.200 7.300 7,000 7.2057 -1.35%
2016-05-11 0 0.740 0.710 0.740 0.700 0.740 1,224,000 867,540 0.7088 7.400 7.100 7.400 7.000 7.400 122,400 7.0877 2.78%
2016-05-10 0 0.720 0.710 0.720 0.710 0.740 500,000 360,500 0.7210 7.200 7.100 7.200 7.100 7.400 50,000 7.2100 -2.70%
2016-05-09 0 0.740 0.710 0.740 0.710 0.780 1,441,000 1,057,840 0.7341 7.400 7.100 7.400 7.100 7.800 144,100 7.3410 0.00%
2016-05-06 0 0.740 0.720 0.740 0.690 0.920 3,492,000 2,575,160 0.7374 7.400 7.200 7.400 6.900 9.200 349,200 7.3745 4.23%
2016-05-05 0 0.710 0.700 0.710 0.690 0.720 528,000 371,730 0.7040 7.100 7.000 7.100 6.900 7.200 52,800 7.0403 0.00%
2016-05-04 0 0.710 0.690 0.700 0.690 0.730 1,134,000 792,490 0.6988 7.100 6.900 7.000 6.900 7.300 113,400 6.9884 -1.39%
2016-05-03 0 0.720 0.700 0.720 0.710 0.750 874,000 627,760 0.7183 7.200 7.000 7.200 7.100 7.500 87,400 7.1826 0.00%
2016-04-29 0 0.720 0.700 0.720 0.690 0.730 1,781,000 1,258,080 0.7064 7.200 7.000 7.200 6.900 7.300 178,100 7.0639 -1.37%
2016-04-28 0 0.730 0.710 0.730 0.710 0.740 1,535,000 1,108,730 0.7223 7.300 7.100 7.300 7.100 7.400 153,500 7.2230 -1.35%
2016-04-27 0 0.740 0.730 0.740 0.720 0.760 422,000 310,840 0.7366 7.400 7.300 7.400 7.200 7.600 42,200 7.3659 -1.33%
2016-04-26 0 0.750 0.710 0.750 0.700 0.750 1,294,000 931,350 0.7197 7.500 7.100 7.500 7.000 7.500 129,400 7.1974 2.74%
2016-04-25 0 0.730 0.700 0.720 0.680 0.730 1,343,000 960,230 0.7150 7.300 7.000 7.200 6.800 7.300 134,300 7.1499 -2.67%
2016-04-22 0 0.750 0.740 0.750 0.730 0.770 615,000 458,750 0.7459 7.500 7.400 7.500 7.300 7.700 61,500 7.4593 1.35%
2016-04-21 0 0.740 0.730 0.740 0.730 0.750 280,000 207,100 0.7396 7.400 7.300 7.400 7.300 7.500 28,000 7.3964 -1.33%
2016-04-20 0 0.750 0.720 0.750 0.730 0.750 647,000 476,270 0.7361 7.500 7.200 7.500 7.300 7.500 64,700 7.3612 -1.32%
2016-04-19 0 0.760 0.730 0.760 0.720 0.760 353,000 262,680 0.7441 7.600 7.300 7.600 7.200 7.600 35,300 7.4414 2.70%
2016-04-18 0 0.740 0.730 0.740 0.730 0.770 599,280 444,336 0.7414 7.400 7.300 7.400 7.300 7.700 59,928 7.4145 -2.63%
2016-04-15 0 0.760 0.730 0.760 0.730 0.770 2,717,000 2,034,260 0.7487 7.600 7.300 7.600 7.300 7.700 271,700 7.4872 2.70%
2016-04-14 0 0.740 0.720 0.740 0.720 0.770 1,608,000 1,171,580 0.7286 7.400 7.200 7.400 7.200 7.700 160,800 7.2859 -2.63%
2016-04-13 0 0.760 0.730 0.760 0.730 0.770 602,000 447,750 0.7438 7.600 7.300 7.600 7.300 7.700 60,200 7.4377 -1.30%
2016-04-12 0 0.770 0.720 0.750 0.700 0.790 3,542,000 2,576,540 0.7274 7.700 7.200 7.500 7.000 7.900 354,200 7.2743 6.94%
2016-04-11 0 0.720 0.700 0.720 0.700 0.760 544,000 386,870 0.7112 7.200 7.000 7.200 7.000 7.600 54,400 7.1116 -2.70%
2016-04-08 0 0.740 0.720 0.740 0.710 0.740 468,000 337,740 0.7217 7.400 7.200 7.400 7.100 7.400 46,800 7.2167 0.00%
2016-04-07 0 0.740 0.720 0.740 0.720 0.750 156,000 115,430 0.7399 7.400 7.200 7.400 7.200 7.500 15,600 7.3994 0.00%
2016-04-06 0 0.740 0.720 0.740 0.720 0.800 5,626,000 4,117,810 0.7319 7.400 7.200 7.400 7.200 8.000 562,600 7.3192 -2.63%
2016-04-05 0 0.760 0.720 0.760 0.680 0.790 3,756,000 2,779,670 0.7401 7.600 7.200 7.600 6.800 7.900 375,600 7.4006 4.11%
2016-04-01 0 0.730 0.650 0.730 0.650 0.730 3,228,000 2,209,800 0.6846 7.300 6.500 7.300 6.500 7.300 322,800 6.8457 10.61%
2016-03-31 0 0.660 0.650 0.660 0.640 0.670 418,000 272,340 0.6515 6.600 6.500 6.600 6.400 6.700 41,800 6.5153 -2.94%
2016-03-30 0 0.680 0.650 0.680 0.620 0.690 2,341,000 1,532,160 0.6545 6.800 6.500 6.800 6.200 6.900 234,100 6.5449 -1.45%
2016-03-29 0 0.690 0.670 0.690 0.660 0.690 847,000 572,590 0.6760 6.900 6.700 6.900 6.600 6.900 84,700 6.7602 1.47%
2016-03-24 0 0.680 0.670 0.680 0.670 0.720 1,478,000 1,005,380 0.6802 6.800 6.700 6.800 6.700 7.200 147,800 6.8023 -1.45%
2016-03-23 0 0.690 0.660 0.690 0.660 0.690 1,038,000 697,660 0.6721 6.900 6.600 6.900 6.600 6.900 103,800 6.7212 0.00%
2016-03-22 0 0.690 0.680 0.690 0.680 0.690 315,000 214,570 0.6812 6.900 6.800 6.900 6.800 6.900 31,500 6.8117 1.47%
2016-03-21 0 0.680 0.670 0.680 0.670 0.690 1,864,000 1,268,670 0.6806 6.800 6.700 6.800 6.700 6.900 186,400 6.8062 -1.45%
2016-03-18 0 0.690 0.680 0.690 0.670 0.720 5,191,000 3,537,680 0.6815 6.900 6.800 6.900 6.700 7.200 519,100 6.8150 -5.48%
2016-03-17 0 0.730 0.710 0.720 0.680 0.730 2,056,000 1,451,690 0.7061 7.300 7.100 7.200 6.800 7.300 205,600 7.0607 -1.35%
2016-03-16 0 0.740 0.720 0.740 0.720 0.740 1,968,000 1,426,200 0.7247 7.400 7.200 7.400 7.200 7.400 196,800 7.2470 -2.63%
2016-03-15 0 0.760 0.730 0.760 0.710 0.760 2,231,000 1,634,520 0.7326 7.600 7.300 7.600 7.100 7.600 223,100 7.3264 0.00%
2016-03-14 0 0.760 0.750 0.770 0.740 0.780 1,115,000 833,240 0.7473 7.600 7.500 7.700 7.400 7.800 111,500 7.4730 0.00%
2016-03-11 0 0.760 0.750 0.770 0.750 0.770 907,000 684,670 0.7549 7.600 7.500 7.700 7.500 7.700 90,700 7.5487 -1.30%
2016-03-10 0 0.770 0.750 0.770 0.750 0.770 664,000 500,810 0.7542 7.700 7.500 7.700 7.500 7.700 66,400 7.5423 0.00%
2016-03-09 0 0.770 0.750 0.760 0.750 0.780 701,000 535,130 0.7634 7.700 7.500 7.600 7.500 7.800 70,100 7.6338 0.00%
2016-03-08 0 0.770 0.750 0.770 0.740 0.770 3,362,000 2,531,460 0.7530 7.700 7.500 7.700 7.400 7.700 336,200 7.5296 1.32%
2016-03-07 0 0.760 0.740 0.760 0.740 0.770 3,430,400 2,578,008 0.7515 7.600 7.400 7.600 7.400 7.700 343,040 7.5152 -2.56%
2016-03-04 0 0.780 0.770 0.780 0.760 0.780 514,000 394,170 0.7669 7.800 7.700 7.800 7.600 7.800 51,400 7.6687 0.00%
2016-03-03 0 0.780 0.760 0.780 0.760 0.780 790,000 603,160 0.7635 7.800 7.600 7.800 7.600 7.800 79,000 7.6349 1.30%
2016-03-02 0 0.770 0.760 0.770 0.750 0.790 1,117,000 851,400 0.7622 7.700 7.600 7.700 7.500 7.900 111,700 7.6222 0.00%
2016-03-01 0 0.770 0.750 0.770 0.750 0.770 416,000 317,250 0.7626 7.700 7.500 7.700 7.500 7.700 41,600 7.6262 0.00%
2016-02-29 0 0.770 0.760 0.770 0.770 0.780 1,860,000 1,439,910 0.7741 7.700 7.600 7.700 7.700 7.800 186,000 7.7415 -1.28%
2016-02-26 0 0.780 0.770 0.780 0.770 0.790 570,000 442,280 0.7759 7.800 7.700 7.800 7.700 7.900 57,000 7.7593 0.00%
2016-02-25 0 0.780 0.770 0.780 0.770 0.790 785,000 606,840 0.7730 7.800 7.700 7.800 7.700 7.900 78,500 7.7304 -1.27%
2016-02-24 0 0.790 0.770 0.790 0.770 0.790 593,000 463,670 0.7819 7.900 7.700 7.900 7.700 7.900 59,300 7.8191 0.00%
2016-02-23 0 0.790 0.770 0.790 0.780 0.790 567,000 443,780 0.7827 7.900 7.700 7.900 7.800 7.900 56,700 7.8268 -1.25%
2016-02-22 0 0.800 0.770 0.800 0.780 0.800 1,107,000 869,040 0.7850 8.000 7.700 8.000 7.800 8.000 110,700 7.8504 1.27%
2016-02-19 0 0.790 0.780 0.790 0.780 0.800 1,462,000 1,157,260 0.7916 7.900 7.800 7.900 7.800 8.000 146,200 7.9156 0.00%
2016-02-18 0 0.790 0.770 0.790 0.770 0.800 261,000 203,750 0.7807 7.900 7.700 7.900 7.700 8.000 26,100 7.8065 -1.25%
2016-02-17 0 0.800 0.780 0.800 0.770 0.800 375,000 291,510 0.7774 8.000 7.800 8.000 7.700 8.000 37,500 7.7736 1.27%
2016-02-16 0 0.790 0.780 0.790 0.780 0.790 690,000 544,100 0.7886 7.900 7.800 7.900 7.800 7.900 69,000 7.8855 0.00%
2016-02-15 0 0.790 0.770 0.790 0.770 0.790 107,000 82,580 0.7718 7.900 7.700 7.900 7.700 7.900 10,700 7.7178 -1.25%
2016-02-12 0 0.800 0.770 0.790 0.740 0.800 443,000 344,280 0.7772 8.000 7.700 7.900 7.400 8.000 44,300 7.7716 0.00%
2016-02-11 0 0.800 0.730 0.800 0.710 0.800 2,046,000 1,532,240 0.7489 8.000 7.300 8.000 7.100 8.000 204,600 7.4890 1.27%
2016-02-05 0 0.790 0.780 0.790 - - 82 63 0.7683 7.900 7.800 7.900 - - 8 7.6829 -1.25%
2016-02-04 0 0.800 0.780 0.800 0.770 0.800 401,000 314,390 0.7840 8.000 7.800 8.000 7.700 8.000 40,100 7.8401 0.00%
2016-02-03 0 0.800 0.770 0.800 0.770 0.800 1,099,000 866,230 0.7882 8.000 7.700 8.000 7.700 8.000 109,900 7.8820 0.00%
2016-02-02 0 0.800 0.770 0.800 0.770 0.810 603,000 471,190 0.7814 8.000 7.700 8.000 7.700 8.100 60,300 7.8141 0.00%
2016-02-01 0 0.800 0.780 0.800 0.780 0.810 664,000 519,850 0.7829 8.000 7.800 8.000 7.800 8.100 66,400 7.8291 1.27%
2016-01-29 0 0.790 0.760 0.790 0.760 0.800 639,000 495,690 0.7757 7.900 7.600 7.900 7.600 8.000 63,900 7.7573 0.00%
2016-01-28 0 0.790 0.770 0.790 0.770 0.800 1,334,000 1,042,450 0.7814 7.900 7.700 7.900 7.700 8.000 133,400 7.8145 -1.25%
2016-01-27 0 0.800 0.770 0.800 0.780 0.800 189,000 149,460 0.7908 8.000 7.700 8.000 7.800 8.000 18,900 7.9079 0.00%
2016-01-26 0 0.800 0.780 0.790 0.770 0.820 788,000 616,200 0.7820 8.000 7.800 7.900 7.700 8.200 78,800 7.8198 0.00%
2016-01-25 0 0.800 0.780 0.800 0.780 0.820 506,000 402,940 0.7963 8.000 7.800 8.000 7.800 8.200 50,600 7.9632 -1.23%
2016-01-22 0 0.810 0.780 0.810 0.770 0.810 1,863,000 1,454,020 0.7805 8.100 7.800 8.100 7.700 8.100 186,300 7.8047 0.00%
2016-01-21 0 0.810 0.760 0.810 0.750 0.820 2,729,000 2,123,820 0.7782 8.100 7.600 8.100 7.500 8.200 272,900 7.7824 0.00%
2016-01-20 0 0.810 0.790 0.810 0.790 0.820 1,382,000 1,105,490 0.7999 8.100 7.900 8.100 7.900 8.200 138,200 7.9992 -1.22%
2016-01-19 0 0.820 0.800 0.820 0.800 0.820 467,000 376,820 0.8069 8.200 8.000 8.200 8.000 8.200 46,700 8.0690 0.00%
2016-01-18 0 0.820 0.780 0.820 0.780 0.820 1,046,000 828,650 0.7922 8.200 7.800 8.200 7.800 8.200 104,600 7.9221 -1.20%
2016-01-15 0 0.830 0.790 0.830 0.790 0.830 2,064,000 1,661,360 0.8049 8.300 7.900 8.300 7.900 8.300 206,400 8.0492 0.00%
2016-01-14 0 0.830 0.810 0.830 0.810 0.830 173,000 141,460 0.8177 8.300 8.100 8.300 8.100 8.300 17,300 8.1769 -2.35%
2016-01-13 0 0.850 0.820 0.850 0.820 0.880 1,689,000 1,433,750 0.8489 8.500 8.200 8.500 8.200 8.800 168,900 8.4888 0.00%
2016-01-12 0 0.850 0.830 0.840 0.830 0.890 4,224,000 3,585,650 0.8489 8.500 8.300 8.400 8.300 8.900 422,400 8.4888 -3.41%
2016-01-11 0 0.880 0.840 0.880 0.840 0.880 2,032,000 1,745,640 0.8591 8.800 8.400 8.800 8.400 8.800 203,200 8.5907 -3.30%
2016-01-08 0 0.910 0.880 0.910 0.870 0.910 3,204,000 2,811,750 0.8776 9.100 8.800 9.100 8.700 9.100 320,400 8.7757 2.25%
2016-01-07 0 0.890 0.870 0.900 0.860 0.940 2,530,000 2,231,180 0.8819 8.900 8.700 9.000 8.600 9.400 253,000 8.8189 -2.20%
2016-01-06 0 0.910 0.890 0.900 0.880 0.950 7,441,000 6,690,850 0.8992 9.100 8.900 9.000 8.800 9.500 744,100 8.9919 -1.09%
2016-01-05 0 0.920 0.900 0.920 0.870 0.950 12,503,000 11,088,680 0.8869 9.200 9.000 9.200 8.700 9.500 1,250,300 8.8688 3.37%
2016-01-04 0 0.890 0.880 0.900 0.880 0.920 4,141,000 3,723,260 0.8991 8.900 8.800 9.000 8.800 9.200 414,100 8.9912 -3.26%
2015-12-31 0 0.920 0.910 0.920 0.900 0.920 1,200,000 1,091,160 0.9093 9.200 9.100 9.200 9.000 9.200 120,000 9.0930 1.10%
2015-12-30 0 0.910 0.900 0.910 0.870 0.910 2,856,000 2,564,560 0.8980 9.100 9.000 9.100 8.700 9.100 285,600 8.9796 3.41%
2015-12-29 0 0.880 0.870 0.880 0.870 0.940 2,649,000 2,360,090 0.8909 8.800 8.700 8.800 8.700 9.400 264,900 8.9094 -4.35%
2015-12-28 0 0.920 0.910 0.920 0.870 0.950 5,551,000 5,072,120 0.9137 9.200 9.100 9.200 8.700 9.500 555,100 9.1373 4.55%
2015-12-24 0 0.880 0.860 0.880 0.840 0.880 1,908,000 1,635,970 0.8574 8.800 8.600 8.800 8.400 8.800 190,800 8.5743 3.53%
2015-12-23 0 0.850 0.840 0.850 0.800 0.900 8,652,000 7,281,660 0.8416 8.500 8.400 8.500 8.000 9.000 865,200 8.4162 7.59%
2015-12-22 0 0.790 0.790 0.810 0.780 0.800 2,533,000 2,014,320 0.7952 7.900 7.900 8.100 7.800 8.000 253,300 7.9523 0.00%
2015-12-21 0 0.790 0.790 0.800 0.750 0.810 1,992,000 1,571,330 0.7888 7.900 7.900 8.000 7.500 8.100 199,200 7.8882 -1.25%
2015-12-18 0 0.800 0.800 0.820 0.770 0.810 1,261,000 1,000,590 0.7935 8.000 8.000 8.200 7.700 8.100 126,100 7.9349 2.56%
2015-12-17 0 0.780 0.780 0.800 0.770 0.800 901,000 703,470 0.7808 7.800 7.800 8.000 7.700 8.000 90,100 7.8077 0.00%
2015-12-16 0 0.780 0.780 0.810 0.780 0.820 2,004,000 1,598,330 0.7976 7.800 7.800 8.100 7.800 8.200 200,400 7.9757 0.00%
2015-12-15 0 0.780 0.780 0.790 0.770 0.790 1,357,000 1,063,190 0.7835 7.800 7.800 7.900 7.700 7.900 135,700 7.8349 -1.27%
2015-12-14 0 0.790 0.790 0.800 0.750 0.800 1,336,000 1,051,020 0.7867 7.900 7.900 8.000 7.500 8.000 133,600 7.8669 3.95%
2015-12-11 0 0.760 0.760 0.770 0.760 0.790 943,000 730,940 0.7751 7.600 7.600 7.700 7.600 7.900 94,300 7.7512 -3.80%
2015-12-10 0 0.790 0.780 0.790 0.760 0.800 730,000 577,450 0.7910 7.900 7.800 7.900 7.600 8.000 73,000 7.9103 -1.25%
2015-12-09 0 0.800 0.770 0.800 0.760 0.830 1,771,000 1,432,870 0.8091 8.000 7.700 8.000 7.600 8.300 177,100 8.0907 -1.23%
2015-12-08 0 0.810 0.810 0.820 0.800 0.850 1,119,000 912,110 0.8151 8.100 8.100 8.200 8.000 8.500 111,900 8.1511 0.00%
2015-12-07 0 0.810 0.810 0.850 0.790 0.850 635,000 517,550 0.8150 8.100 8.100 8.500 7.900 8.500 63,500 8.1504 -1.22%
2015-12-04 0 0.820 0.810 0.830 0.810 0.830 783,000 645,740 0.8247 8.200 8.100 8.300 8.100 8.300 78,300 8.2470 -2.38%
2015-12-03 0 0.840 0.830 0.840 0.820 0.850 3,033,000 2,509,460 0.8274 8.400 8.300 8.400 8.200 8.500 303,300 8.2739 -2.33%
2015-12-02 0 0.860 0.850 0.860 0.850 0.880 4,128,000 3,530,650 0.8553 8.600 8.500 8.600 8.500 8.800 412,800 8.5529 1.18%
2015-12-01 0 0.850 0.850 0.860 0.840 0.860 939,000 793,830 0.8454 8.500 8.500 8.600 8.400 8.600 93,900 8.4540 -1.16%
2015-11-30 0 0.860 0.830 0.860 0.830 0.880 985,000 843,600 0.8564 8.600 8.300 8.600 8.300 8.800 98,500 8.5645 1.18%
2015-11-27 0 0.850 0.840 0.850 0.840 0.850 851,000 719,020 0.8449 8.500 8.400 8.500 8.400 8.500 85,100 8.4491 -1.16%
2015-11-26 0 0.860 0.850 0.860 0.840 0.860 412,000 352,100 0.8546 8.600 8.500 8.600 8.400 8.600 41,200 8.5461 2.38%
2015-11-25 0 0.840 0.840 0.850 0.840 0.870 787,000 669,030 0.8501 8.400 8.400 8.500 8.400 8.700 78,700 8.5010 -2.33%
2015-11-24 0 0.860 0.850 0.860 0.830 0.860 665,000 564,060 0.8482 8.600 8.500 8.600 8.300 8.600 66,500 8.4821 2.38%
2015-11-23 0 0.840 0.840 0.850 0.830 0.850 1,328,000 1,119,820 0.8432 8.400 8.400 8.500 8.300 8.500 132,800 8.4324 -1.18%
2015-11-20 0 0.850 0.850 0.860 0.830 0.860 3,030,000 2,559,080 0.8446 8.500 8.500 8.600 8.300 8.600 303,000 8.4458 -1.16%
2015-11-19 0 0.860 0.850 0.860 0.850 0.880 2,121,000 1,824,040 0.8600 8.600 8.500 8.600 8.500 8.800 212,100 8.5999 3.61%
2015-11-18 0 0.830 0.830 0.840 0.820 0.840 1,496,000 1,247,430 0.8338 8.300 8.300 8.400 8.200 8.400 149,600 8.3384 -1.19%
2015-11-17 0 0.840 0.830 0.850 0.820 0.840 713,000 597,430 0.8379 8.400 8.300 8.500 8.200 8.400 71,300 8.3791 2.44%
2015-11-16 0 0.820 0.820 0.830 0.820 0.860 1,767,000 1,471,820 0.8329 8.200 8.200 8.300 8.200 8.600 176,700 8.3295 -2.38%
2015-11-13 0 0.840 0.840 0.850 0.820 0.850 2,264,000 1,908,810 0.8431 8.400 8.400 8.500 8.200 8.500 226,400 8.4311 -1.18%
2015-11-12 0 0.850 0.840 0.850 0.830 0.860 1,793,000 1,512,070 0.8433 8.500 8.400 8.500 8.300 8.600 179,300 8.4332 1.19%
2015-11-11 0 0.840 0.830 0.840 0.820 0.850 2,517,000 2,090,970 0.8307 8.400 8.300 8.400 8.200 8.500 251,700 8.3074 -1.18%
2015-11-10 0 0.850 0.840 0.850 0.820 0.890 8,593,000 7,370,800 0.8578 8.500 8.400 8.500 8.200 8.900 859,300 8.5777 3.66%
2015-11-09 0 0.820 0.820 0.830 0.800 0.830 2,840,000 2,343,150 0.8251 8.200 8.200 8.300 8.000 8.300 284,000 8.2505 -1.20%
2015-11-06 0 0.830 0.820 0.830 0.760 0.840 1,878,000 1,540,880 0.8205 8.300 8.200 8.300 7.600 8.400 187,800 8.2049 5.06%
2015-11-05 0 0.790 0.780 0.790 0.780 0.860 2,929,000 2,369,770 0.8091 7.900 7.800 7.900 7.800 8.600 292,900 8.0907 -5.95%
2015-11-04 0 0.840 0.840 0.850 0.820 0.900 8,348,000 7,241,530 0.8675 8.400 8.400 8.500 8.200 9.000 834,800 8.6746 3.70%
2015-11-03 0 0.810 0.810 0.830 0.760 0.830 7,940,000 6,298,950 0.7933 8.100 8.100 8.300 7.600 8.300 794,000 7.9332 1.25%
2015-11-02 0 0.800 0.790 0.800 0.700 0.900 20,945,000 17,171,690 0.8198 8.000 7.900 8.000 7.000 9.000 2,094,500 8.1985 14.29%
2015-10-30 0 0.700 0.690 0.700 0.680 0.720 3,424,000 2,386,380 0.6970 7.000 6.900 7.000 6.800 7.200 342,400 6.9696 1.45%
2015-10-29 0 0.690 0.680 0.690 0.670 0.700 772,000 527,190 0.6829 6.900 6.800 6.900 6.700 7.000 77,200 6.8289 -1.43%
2015-10-28 0 0.700 0.670 0.700 0.670 0.700 1,073,000 729,360 0.6797 7.000 6.700 7.000 6.700 7.000 107,300 6.7974 1.45%
2015-10-27 0 0.690 0.680 0.690 0.680 0.700 315,000 217,400 0.6902 6.900 6.800 6.900 6.800 7.000 31,500 6.9016 -2.82%
2015-10-26 0 0.710 0.680 0.710 0.670 0.710 2,111,000 1,450,240 0.6870 7.100 6.800 7.100 6.700 7.100 211,100 6.8699 1.43%
2015-10-23 0 0.700 0.690 0.700 0.680 0.730 4,231,000 2,951,700 0.6976 7.000 6.900 7.000 6.800 7.300 423,100 6.9764 -2.78%
2015-10-22 0 0.720 0.700 0.720 0.700 0.720 394,000 279,520 0.7094 7.200 7.000 7.200 7.000 7.200 39,400 7.0944 -1.37%
2015-10-20 0 0.730 0.700 0.730 0.700 0.730 2,416,000 1,720,550 0.7121 7.300 7.000 7.300 7.000 7.300 241,600 7.1215 0.00%
2015-10-19 0 0.730 0.710 0.730 0.710 0.740 1,211,000 879,930 0.7266 7.300 7.100 7.300 7.100 7.400 121,100 7.2661 -1.35%
2015-10-16 0 0.740 0.730 0.740 0.720 0.740 730,000 530,490 0.7267 7.400 7.300 7.400 7.200 7.400 73,000 7.2670 0.00%
2015-10-15 0 0.740 0.720 0.740 0.710 0.750 1,796,000 1,306,570 0.7275 7.400 7.200 7.400 7.100 7.500 179,600 7.2749 0.00%
2015-10-14 0 0.740 0.730 0.740 0.730 0.760 1,124,000 828,770 0.7373 7.400 7.300 7.400 7.300 7.600 112,400 7.3734 -2.63%
2015-10-13 0 0.760 0.740 0.760 0.730 0.770 1,970,000 1,466,150 0.7442 7.600 7.400 7.600 7.300 7.700 197,000 7.4424 -1.30%
2015-10-12 0 0.770 0.740 0.770 0.730 0.770 1,756,000 1,309,510 0.7457 7.700 7.400 7.700 7.300 7.700 175,600 7.4573 1.32%
2015-10-09 0 0.760 0.750 0.760 0.730 0.760 883,000 657,290 0.7444 7.600 7.500 7.600 7.300 7.600 88,300 7.4438 1.33%
2015-10-08 0 0.750 0.740 0.750 0.740 0.760 755,000 564,470 0.7476 7.500 7.400 7.500 7.400 7.600 75,500 7.4764 -1.32%
2015-10-07 0 0.760 0.740 0.760 0.730 0.770 1,375,000 1,031,870 0.7505 7.600 7.400 7.600 7.300 7.700 137,500 7.5045 1.33%
2015-10-06 0 0.750 0.740 0.750 0.740 0.770 1,038,000 783,690 0.7550 7.500 7.400 7.500 7.400 7.700 103,800 7.5500 -1.32%
2015-10-05 0 0.760 0.750 0.760 0.730 0.770 1,717,000 1,290,930 0.7519 7.600 7.500 7.600 7.300 7.700 171,700 7.5185 1.33%
2015-10-02 0 0.750 0.740 0.750 0.720 0.770 681,000 502,270 0.7375 7.500 7.400 7.500 7.200 7.700 68,100 7.3755 1.35%
2015-09-30 0 0.740 0.710 0.740 0.700 0.750 556,000 400,220 0.7198 7.400 7.100 7.400 7.000 7.500 55,600 7.1982 2.78%
2015-09-29 0 0.720 0.700 0.720 0.700 0.720 904,000 637,180 0.7048 7.200 7.000 7.200 7.000 7.200 90,400 7.0485 -1.37%
2015-09-25 0 0.730 0.710 0.730 0.700 0.740 568,000 407,990 0.7183 7.300 7.100 7.300 7.000 7.400 56,800 7.1829 1.39%
2015-09-24 0 0.720 0.700 0.720 0.700 0.720 429,000 304,160 0.7090 7.200 7.000 7.200 7.000 7.200 42,900 7.0900 -1.37%
2015-09-23 0 0.730 0.710 0.730 0.700 0.730 856,000 607,630 0.7098 7.300 7.100 7.300 7.000 7.300 85,600 7.0985 0.00%
2015-09-22 0 0.730 0.700 0.730 0.700 0.730 345,000 245,750 0.7123 7.300 7.000 7.300 7.000 7.300 34,500 7.1232 1.39%
2015-09-21 0 0.720 0.710 0.720 0.700 0.730 565,000 399,430 0.7070 7.200 7.100 7.200 7.000 7.300 56,500 7.0696 -1.37%
2015-09-18 0 0.730 0.710 0.730 0.710 0.750 1,016,000 732,460 0.7209 7.300 7.100 7.300 7.100 7.500 101,600 7.2093 -2.67%
2015-09-17 0 0.750 0.710 0.750 0.700 0.750 1,069,000 768,720 0.7191 7.500 7.100 7.500 7.000 7.500 106,900 7.1910 0.00%
2015-09-16 0 0.750 0.720 0.760 0.700 0.760 786,000 568,900 0.7238 7.500 7.200 7.600 7.000 7.600 78,600 7.2379 1.35%
2015-09-15 0 0.740 0.700 0.740 0.690 0.740 464,000 328,520 0.7080 7.400 7.000 7.400 6.900 7.400 46,400 7.0802 8.82%
2015-09-14 0 0.680 0.670 0.690 0.680 0.700 602,000 410,870 0.6825 6.800 6.700 6.900 6.800 7.000 60,200 6.8251 -1.45%
2015-09-11 0 0.690 0.690 0.700 0.690 0.730 867,000 611,170 0.7049 6.900 6.900 7.000 6.900 7.300 86,700 7.0493 -2.82%
2015-09-10 0 0.710 0.690 0.720 0.690 0.720 571,000 398,210 0.6974 7.100 6.900 7.200 6.900 7.200 57,100 6.9739 -1.39%
2015-09-09 0 0.720 0.710 0.720 0.700 0.720 1,417,000 1,006,270 0.7101 7.200 7.100 7.200 7.000 7.200 141,700 7.1014 2.86%
2015-09-08 0 0.700 0.700 0.710 0.680 0.710 1,105,000 762,450 0.6900 7.000 7.000 7.100 6.800 7.100 110,500 6.9000 1.45%
2015-09-07 0 0.690 0.680 0.690 0.680 0.720 222,000 152,390 0.6864 6.900 6.800 6.900 6.800 7.200 22,200 6.8644 0.00%
2015-09-04 0 0.690 0.680 0.690 0.680 0.740 234,000 165,820 0.7086 6.900 6.800 6.900 6.800 7.400 23,400 7.0863 -2.82%
2015-09-02 0 0.710 0.690 0.710 0.670 0.720 1,214,000 839,690 0.6917 7.100 6.900 7.100 6.700 7.200 121,400 6.9167 -2.74%
2015-09-01 0 0.730 0.710 0.730 0.720 0.760 402,000 295,320 0.7346 7.300 7.100 7.300 7.200 7.600 40,200 7.3463 0.00%
2015-08-31 0 0.730 0.700 0.730 0.690 0.730 868,000 611,000 0.7039 7.300 7.000 7.300 6.900 7.300 86,800 7.0392 0.00%
2015-08-28 0 0.730 0.720 0.730 0.720 0.850 2,638,000 1,968,100 0.7461 7.300 7.200 7.300 7.200 8.500 263,800 7.4606 -5.19%
2015-08-27 0 0.770 0.750 0.810 0.750 0.810 1,577,000 1,245,660 0.7899 7.700 7.500 8.100 7.500 8.100 157,700 7.8989 0.00%
2015-08-26 0 0.770 0.770 0.780 0.710 0.800 1,045,000 808,040 0.7732 7.700 7.700 7.800 7.100 8.000 104,500 7.7324 2.67%
2015-08-25 0 0.750 0.680 0.770 0.680 0.780 1,707,000 1,197,660 0.7016 7.500 6.800 7.700 6.800 7.800 170,700 7.0162 7.14%
2015-08-24 0 0.700 0.680 0.700 0.650 0.740 3,243,000 2,181,880 0.6728 7.000 6.800 7.000 6.500 7.400 324,300 6.7280 -1.41%
2015-08-21 0 0.710 0.710 0.740 0.670 0.730 2,637,000 1,835,280 0.6960 7.100 7.100 7.400 6.700 7.300 263,700 6.9597 -2.74%
2015-08-20 0 0.730 0.720 0.740 0.720 0.770 1,689,000 1,254,880 0.7430 7.300 7.200 7.400 7.200 7.700 168,900 7.4297 -6.41%
2015-08-19 0 0.780 0.780 0.790 0.760 0.860 1,890,000 1,489,850 0.7883 7.800 7.800 7.900 7.600 8.600 189,000 7.8828 -4.88%
2015-08-18 0 0.820 0.820 0.850 0.800 0.840 996,000 816,240 0.8195 8.200 8.200 8.500 8.000 8.400 99,600 8.1952 -1.20%
2015-08-17 0 0.830 0.830 0.840 0.820 0.880 1,303,000 1,105,710 0.8486 8.300 8.300 8.400 8.200 8.800 130,300 8.4859 -5.68%
2015-08-14 0 0.880 0.870 0.880 0.870 0.880 305,000 267,710 0.8777 8.800 8.700 8.800 8.700 8.800 30,500 8.7774 0.00%
2015-08-13 0 0.880 0.880 0.900 0.870 0.930 815,000 721,290 0.8850 8.800 8.800 9.000 8.700 9.300 81,500 8.8502 -2.22%
2015-08-12 0 0.900 0.880 0.900 0.880 0.950 802,000 730,520 0.9109 9.000 8.800 9.000 8.800 9.500 80,200 9.1087 -7.22%
2015-08-11 0 0.970 0.930 0.970 0.910 0.990 579,002 546,571 0.9440 9.700 9.300 9.700 9.100 9.900 57,900 9.4399 0.00%
2015-08-10 0 0.970 0.930 0.970 0.910 0.990 649,000 624,870 0.9628 9.700 9.300 9.700 9.100 9.900 64,900 9.6282 7.78%
2015-08-07 0 0.900 0.880 0.900 0.880 0.910 153,000 136,710 0.8935 9.000 8.800 9.000 8.800 9.100 15,300 8.9353 1.12%
2015-08-06 0 0.890 0.870 0.890 0.870 0.890 45,000 39,390 0.8753 8.900 8.700 8.900 8.700 8.900 4,500 8.7533 -1.11%
2015-08-05 0 0.900 0.870 0.900 0.860 0.910 2,773,000 2,413,390 0.8703 9.000 8.700 9.000 8.600 9.100 277,300 8.7032 0.00%
2015-08-04 0 0.900 0.870 0.920 0.850 0.900 358,000 308,620 0.8621 9.000 8.700 9.200 8.500 9.000 35,800 8.6207 2.27%
2015-08-03 0 0.880 0.870 0.880 0.870 0.910 2,138,000 1,872,390 0.8758 8.800 8.700 8.800 8.700 9.100 213,800 8.7577 -5.38%
2015-07-31 0 0.930 0.900 0.930 0.820 0.930 855,000 762,540 0.8919 9.300 9.000 9.300 8.200 9.300 85,500 8.9186 3.33%
2015-07-30 0 0.900 0.880 0.900 0.860 0.950 3,123,000 2,821,480 0.9035 9.000 8.800 9.000 8.600 9.500 312,300 9.0345 -3.23%
2015-07-29 0 0.930 0.900 0.930 0.880 0.970 380,000 346,940 0.9130 9.300 9.000 9.300 8.800 9.700 38,000 9.1300 1.09%
2015-07-28 0 0.920 0.880 0.930 0.810 0.950 1,054,000 959,290 0.9101 9.200 8.800 9.300 8.100 9.500 105,400 9.1014 -3.16%
2015-07-27 0 0.950 0.900 0.950 0.900 1.020 2,031,000 1,872,610 0.9220 9.500 9.000 9.500 9.000 10.20 203,100 9.2201 -4.04%
2015-07-24 0 0.990 0.980 0.990 0.970 1.000 266,000 263,470 0.9905 9.900 9.800 9.900 9.700 10.00 26,600 9.9049 -1.98%
2015-07-23 0 1.010 1.000 1.010 0.960 1.010 423,000 417,660 0.9874 10.10 10.00 10.10 9.600 10.10 42,300 9.8738 0.00%
2015-07-22 0 1.010 1.000 1.020 0.980 1.030 1,376,000 1,376,330 1.0002 10.10 10.00 10.20 9.800 10.30 137,600 10.002 -1.94%
2015-07-21 0 1.030 1.020 1.030 1.010 1.030 683,873 697,943 1.0206 10.30 10.20 10.30 10.10 10.30 68,387 10.206 0.00%
2015-07-20 0 1.030 1.010 1.030 1.000 1.060 975,000 1,002,770 1.0285 10.30 10.10 10.30 10.00 10.60 97,500 10.285 0.00%
2015-07-17 0 1.030 1.000 1.030 0.980 1.030 1,659,000 1,678,160 1.0115 10.30 10.00 10.30 9.800 10.30 165,900 10.115 1.98%
2015-07-16 0 1.010 0.990 1.010 0.980 1.020 862,000 858,640 0.9961 10.10 9.900 10.10 9.800 10.20 86,200 9.9610 -0.98%
2015-07-15 0 1.020 1.000 1.020 0.990 1.070 2,211,000 2,246,690 1.0161 10.20 10.00 10.20 9.900 10.70 221,100 10.161 0.00%
2015-07-14 0 1.020 1.010 1.020 1.000 1.080 3,953,000 4,132,730 1.0455 10.20 10.10 10.20 10.00 10.80 395,300 10.455 2.00%
2015-07-13 0 1.000 0.990 1.000 0.890 1.040 5,939,000 5,859,620 0.9866 10.00 9.900 10.00 8.900 10.40 593,900 9.8663 12.36%
2015-07-10 0 0.890 0.880 0.900 0.860 0.970 4,042,000 3,648,560 0.9027 8.900 8.800 9.000 8.600 9.700 404,200 9.0266 0.00%
2015-07-09 0 0.890 0.890 0.900 0.670 0.900 10,475,000 8,423,650 0.8042 8.900 8.900 9.000 6.700 9.000 1,047,500 8.0417 28.99%
2015-07-08 0 0.690 0.680 0.690 0.530 0.760 12,084,000 7,759,050 0.6421 6.900 6.800 6.900 5.300 7.600 1,208,400 6.4209 -10.39%
2015-07-07 0 0.770 0.770 0.790 0.760 0.920 5,348,000 4,370,300 0.8172 7.700 7.700 7.900 7.600 9.200 534,800 8.1718 -15.38%
2015-07-06 0 0.910 0.890 0.910 0.800 1.050 10,539,000 9,445,240 0.8962 9.100 8.900 9.100 8.000 10.50 1,053,900 8.9622 -10.78%
2015-07-03 0 1.020 1.010 1.020 0.980 1.120 10,484,000 10,725,440 1.0230 10.20 10.10 10.20 9.800 11.20 1,048,400 10.230 -9.73%
2015-07-02 0 1.130 1.100 1.130 1.080 1.180 4,026,000 4,562,100 1.1332 11.30 11.00 11.30 10.80 11.80 402,600 11.332 -4.24%
2015-06-30 0 1.180 1.160 1.180 1.080 1.240 5,955,000 6,824,740 1.1461 11.80 11.60 11.80 10.80 12.40 595,500 11.461 -1.67%
2015-06-29 0 1.200 1.170 1.200 1.130 1.360 9,451,000 11,612,370 1.2287 12.00 11.70 12.00 11.30 13.60 945,100 12.287 -9.09%
2015-06-26 0 1.320 1.310 1.320 1.280 1.370 3,954,000 5,207,060 1.3169 13.20 13.10 13.20 12.80 13.70 395,400 13.169 -3.65%
2015-06-25 0 1.370 1.360 1.370 1.340 1.410 3,314,000 4,506,280 1.3598 13.70 13.60 13.70 13.40 14.10 331,400 13.598 0.00%
2015-06-24 0 1.370 1.360 1.370 1.350 1.400 4,712,000 6,477,040 1.3746 13.70 13.60 13.70 13.50 14.00 471,200 13.746 2.24%
2015-06-23 0 1.340 1.340 1.350 1.250 1.420 16,401,006 22,249,698 1.3566 13.40 13.40 13.50 12.50 14.20 1,640,101 13.566 6.35%
2015-06-22 0 1.260 1.240 1.260 1.220 1.300 5,785,990 7,192,468 1.2431 12.60 12.40 12.60 12.20 13.00 578,599 12.431 -1.56%
2015-06-19 0 1.280 1.270 1.290 1.270 1.330 5,089,000 6,612,530 1.2994 12.80 12.70 12.90 12.70 13.30 508,900 12.994 -3.76%
2015-06-18 0 1.330 1.310 1.330 1.290 1.370 3,397,000 4,505,580 1.3263 13.30 13.10 13.30 12.90 13.70 339,700 13.263 0.00%
2015-06-17 0 1.330 1.310 1.330 1.290 1.390 6,287,000 8,381,840 1.3332 13.30 13.10 13.30 12.90 13.90 628,700 13.332 0.00%
2015-06-16 0 1.330 1.320 1.330 1.280 1.460 14,526,000 19,677,760 1.3547 13.30 13.20 13.30 12.80 14.60 1,452,600 13.547 -6.34%
2015-06-15 0 1.420 1.400 1.420 1.360 1.550 35,731,000 52,467,950 1.4684 14.20 14.00 14.20 13.60 15.50 3,573,100 14.684 -2.07%
2015-06-12 0 1.450 1.440 1.450 1.180 1.460 29,242,000 37,664,070 1.2880 14.50 14.40 14.50 11.80 14.60 2,924,200 12.880 23.93%
2015-06-11 0 1.170 1.170 1.180 1.160 1.210 5,135,000 6,056,010 1.1794 11.70 11.70 11.80 11.60 12.10 513,500 11.794 -0.85%
2015-06-10 0 1.180 1.160 1.180 1.070 1.230 15,869,000 18,638,600 1.1745 11.80 11.60 11.80 10.70 12.30 1,586,900 11.745 8.26%
2015-06-09 0 1.090 1.080 1.100 1.000 1.120 11,222,000 11,878,800 1.0585 10.90 10.80 11.00 10.00 11.20 1,122,200 10.585 -1.80%
2015-06-08 0 1.110 1.100 1.110 1.060 1.130 7,259,000 7,955,320 1.0959 11.10 11.00 11.10 10.60 11.30 725,900 10.959 -0.89%
2015-06-05 0 1.120 1.120 1.130 1.120 1.150 2,608,000 2,944,020 1.1288 11.20 11.20 11.30 11.20 11.50 260,800 11.288 -2.61%
2015-06-04 0 1.150 1.140 1.150 1.110 1.200 5,105,000 5,833,620 1.1427 11.50 11.40 11.50 11.10 12.00 510,500 11.427 0.88%
2015-06-03 0 1.140 1.130 1.140 1.120 1.190 7,579,000 8,667,070 1.1436 11.40 11.30 11.40 11.20 11.90 757,900 11.436 -2.56%
2015-06-02 0 1.170 1.160 1.170 1.150 1.200 8,952,000 10,470,628 1.1696 11.70 11.60 11.70 11.50 12.00 895,200 11.696 -1.68%
2015-06-01 0 1.190 1.180 1.200 1.160 1.240 7,792,000 9,333,290 1.1978 11.90 11.80 12.00 11.60 12.40 779,200 11.978 0.00%
2015-05-29 0 1.190 1.180 1.190 1.170 1.220 13,372,000 15,959,170 1.1935 11.90 11.80 11.90 11.70 12.20 1,337,200 11.935 1.71%
2015-05-28 0 1.170 1.160 1.170 1.070 1.250 34,783,000 40,919,005 1.1764 11.70 11.60 11.70 10.70 12.50 3,478,300 11.764 10.38%
2015-05-27 0 1.060 1.050 1.060 1.030 1.070 3,736,000 3,905,530 1.0454 10.60 10.50 10.60 10.30 10.70 373,600 10.454 0.00%
2015-05-26 0 1.060 1.050 1.060 1.000 1.060 12,028,000 12,462,510 1.0361 10.60 10.50 10.60 10.00 10.60 1,202,800 10.361 6.00%
2015-05-22 0 1.000 1.000 1.010 0.980 1.020 3,591,000 3,598,020 1.0020 10.00 10.00 10.10 9.800 10.20 359,100 10.020 0.00%
2015-05-21 0 1.000 0.990 1.000 0.970 1.000 2,236,000 2,217,950 0.9919 10.00 9.900 10.00 9.700 10.00 223,600 9.9193 1.01%
2015-05-20 0 0.990 0.990 1.000 0.980 1.010 2,971,000 2,937,360 0.9887 9.900 9.900 10.00 9.800 10.10 297,100 9.8868 -1.98%
2015-05-19 0 1.010 1.000 1.010 0.980 1.040 4,967,000 4,977,350 1.0021 10.10 10.00 10.10 9.800 10.40 496,700 10.021 -0.98%
2015-05-18 0 1.020 1.010 1.020 1.000 1.050 4,833,000 4,905,540 1.0150 10.20 10.10 10.20 10.00 10.50 483,300 10.150 -1.92%
2015-05-15 0 1.040 1.040 1.050 1.010 1.100 10,323,000 10,793,040 1.0455 10.40 10.40 10.50 10.10 11.00 1,032,300 10.455 -0.95%
2015-05-14 0 1.050 1.050 1.060 0.950 1.070 24,192,000 24,887,860 1.0288 10.50 10.50 10.60 9.500 10.70 2,419,200 10.288 11.70%
2015-05-13 0 0.940 0.930 0.940 0.910 0.950 2,295,000 2,130,070 0.9281 9.400 9.300 9.400 9.100 9.500 229,500 9.2814 1.08%
2015-05-12 0 0.930 0.910 0.930 0.910 0.960 2,313,000 2,142,130 0.9261 9.300 9.100 9.300 9.100 9.600 231,300 9.2613 2.20%
2015-05-11 0 0.910 0.910 0.920 0.900 0.930 3,175,000 2,905,680 0.9152 9.100 9.100 9.200 9.000 9.300 317,500 9.1517 0.00%
2015-05-08 0 0.910 0.900 0.910 0.900 0.930 2,177,000 1,972,820 0.9062 9.100 9.000 9.100 9.000 9.300 217,700 9.0621 0.00%
2015-05-07 0 0.910 0.900 0.910 0.890 0.940 3,075,000 2,801,970 0.9112 9.100 9.000 9.100 8.900 9.400 307,500 9.1121 -2.15%
2015-05-06 0 0.930 0.920 0.930 0.910 0.960 6,158,000 5,785,680 0.9395 9.300 9.200 9.300 9.100 9.600 615,800 9.3954 2.20%
2015-05-05 0 0.910 0.900 0.910 0.890 0.950 4,453,000 4,061,360 0.9121 9.100 9.000 9.100 8.900 9.500 445,300 9.1205 1.11%
2015-05-04 0 0.900 0.890 0.900 0.870 0.910 4,667,000 4,153,040 0.8899 9.000 8.900 9.000 8.700 9.100 466,700 8.8987 0.00%
2015-04-30 0 0.900 0.890 0.900 0.870 0.900 3,040,000 2,696,760 0.8871 9.000 8.900 9.000 8.700 9.000 304,000 8.8709 0.00%
2015-04-29 0 0.900 0.890 0.900 0.860 0.920 7,311,133 6,447,143 0.8818 9.000 8.900 9.000 8.600 9.200 731,113 8.8183 -2.17%
2015-04-28 0 0.920 0.890 0.920 0.890 0.930 7,095,000 6,415,960 0.9043 9.200 8.900 9.200 8.900 9.300 709,500 9.0429 -1.08%
2015-04-27 0 0.930 0.920 0.930 0.910 0.950 5,367,000 4,974,430 0.9269 9.300 9.200 9.300 9.100 9.500 536,700 9.2685 1.09%
2015-04-24 0 0.920 0.910 0.920 0.890 0.930 4,307,000 3,928,620 0.9121 9.200 9.100 9.200 8.900 9.300 430,700 9.1215 -2.13%
2015-04-23 0 0.940 0.930 0.940 0.920 0.960 3,043,000 2,856,160 0.9386 9.400 9.300 9.400 9.200 9.600 304,300 9.3860 0.00%
2015-04-22 0 0.940 0.930 0.950 0.920 0.960 2,764,000 2,604,190 0.9422 9.400 9.300 9.500 9.200 9.600 276,400 9.4218 2.17%
2015-04-21 0 0.920 0.900 0.920 0.880 0.950 7,724,536 7,128,102 0.9228 9.200 9.000 9.200 8.800 9.500 772,454 9.2279 4.55%
2015-04-20 0 0.880 0.870 0.880 0.860 0.920 8,260,000 7,329,985 0.8874 8.800 8.700 8.800 8.600 9.200 826,000 8.8741 -4.35%
2015-04-17 0 0.920 0.900 0.920 0.900 1.000 15,895,000 14,943,800 0.9402 9.200 9.000 9.200 9.000 10.00 1,589,500 9.4016 -6.12%
2015-04-16 0 0.980 0.980 1.000 0.970 1.040 12,228,000 12,211,870 0.9987 9.800 9.800 10.00 9.700 10.40 1,222,800 9.9868 -5.77%
2015-04-15 0 1.040 1.030 1.040 1.000 1.130 10,419,000 11,098,620 1.0652 10.40 10.30 10.40 10.00 11.30 1,041,900 10.652 -4.59%
2015-04-14 0 1.090 1.070 1.090 0.980 1.160 25,470,000 27,380,695 1.0750 10.90 10.70 10.90 9.800 11.60 2,547,000 10.750 1.87%
2015-04-13 0 1.070 1.070 1.080 0.970 1.110 36,609,000 38,947,160 1.0639 10.70 10.70 10.80 9.700 11.10 3,660,900 10.639 11.46%
2015-04-10 0 0.960 0.960 0.970 0.790 0.980 53,296,000 47,790,670 0.8967 9.600 9.600 9.700 7.900 9.800 5,329,600 8.9670 20.00%
2015-04-09 0 0.800 0.780 0.800 0.770 0.820 15,366,000 12,216,895 0.7951 8.000 7.800 8.000 7.700 8.200 1,536,600 7.9506 3.90%
2015-04-08 0 0.770 0.760 0.770 0.740 0.800 12,382,000 9,342,320 0.7545 7.700 7.600 7.700 7.400 8.000 1,238,200 7.5451 2.67%
2015-04-02 0 0.750 0.740 0.750 0.720 0.770 7,029,000 5,271,060 0.7499 7.500 7.400 7.500 7.200 7.700 702,900 7.4990 0.00%
2015-04-01 0 0.750 0.740 0.750 0.710 0.770 5,993,000 4,481,920 0.7479 7.500 7.400 7.500 7.100 7.700 599,300 7.4786 4.17%
2015-03-31 0 0.720 0.710 0.720 0.710 0.730 2,064,059 1,483,561 0.7188 7.200 7.100 7.200 7.100 7.300 206,406 7.1876 2.86%
2015-03-30 0 0.700 0.690 0.700 0.690 0.710 1,368,000 952,010 0.6959 7.000 6.900 7.000 6.900 7.100 136,800 6.9591 1.45%
2015-03-27 0 0.690 0.670 0.690 0.670 0.690 2,821,926 1,897,085 0.6723 6.900 6.700 6.900 6.700 6.900 282,193 6.7227 -1.43%
2015-03-26 0 0.700 0.680 0.700 0.680 0.730 1,340,000 934,170 0.6971 7.000 6.800 7.000 6.800 7.300 134,000 6.9714 0.00%
2015-03-25 0 0.700 0.690 0.700 0.670 0.720 4,693,000 3,292,520 0.7016 7.000 6.900 7.000 6.700 7.200 469,300 7.0158 6.06%
2015-03-24 0 0.660 0.650 0.660 0.620 0.670 4,357,333 2,801,446 0.6429 6.600 6.500 6.600 6.200 6.700 435,733 6.4293 -1.49%
2015-03-23 0 0.670 0.660 0.670 0.650 0.680 2,560,000 1,716,060 0.6703 6.700 6.600 6.700 6.500 6.800 256,000 6.7034 -2.90%
2015-03-20 0 0.690 0.680 0.690 0.670 0.730 2,823,000 1,968,480 0.6973 6.900 6.800 6.900 6.700 7.300 282,300 6.9730 -5.48%
2015-03-19 0 0.730 0.720 0.730 0.720 0.740 1,119,000 816,580 0.7297 7.300 7.200 7.300 7.200 7.400 111,900 7.2974 0.00%
2015-03-18 0 0.730 0.720 0.730 0.720 0.750 1,953,000 1,424,870 0.7296 7.300 7.200 7.300 7.200 7.500 195,300 7.2958 -1.35%
2015-03-17 0 0.740 0.720 0.740 0.720 0.740 3,218,000 2,370,710 0.7367 7.400 7.200 7.400 7.200 7.400 321,800 7.3670 -1.33%
2015-03-16 0 0.750 0.740 0.750 0.730 0.760 2,966,000 2,221,830 0.7491 7.500 7.400 7.500 7.300 7.600 296,600 7.4910 0.00%
2015-03-13 0 0.750 0.740 0.750 0.730 0.750 1,198,000 885,890 0.7395 7.500 7.400 7.500 7.300 7.500 119,800 7.3947 0.00%
2015-03-12 0 0.750 0.740 0.750 0.740 0.750 1,015,000 752,430 0.7413 7.500 7.400 7.500 7.400 7.500 101,500 7.4131 0.00%
2015-03-11 0 0.750 0.740 0.750 0.740 0.770 3,763,667 2,836,770 0.7537 7.500 7.400 7.500 7.400 7.700 376,367 7.5373 -2.60%
2015-03-10 0 0.770 0.760 0.770 0.760 0.780 1,027,000 788,650 0.7679 7.700 7.600 7.700 7.600 7.800 102,700 7.6792 -2.53%
2015-03-09 0 0.790 0.760 0.790 0.750 0.800 1,888,074 1,446,964 0.7664 7.900 7.600 7.900 7.500 8.000 188,807 7.6637 1.28%
2015-03-06 0 0.780 0.770 0.780 0.760 0.780 599,000 461,650 0.7707 7.800 7.700 7.800 7.600 7.800 59,900 7.7070 0.00%
2015-03-05 0 0.780 0.770 0.780 0.770 0.780 452,000 349,850 0.7740 7.800 7.700 7.800 7.700 7.800 45,200 7.7400 0.00%
2015-03-04 0 0.780 0.770 0.780 0.770 0.790 589,000 459,740 0.7805 7.800 7.700 7.800 7.700 7.900 58,900 7.8054 -1.27%
2015-03-03 0 0.790 0.780 0.790 0.770 0.790 590,000 462,890 0.7846 7.900 7.800 7.900 7.700 7.900 59,000 7.8456 -1.25%
2015-03-02 0 0.800 0.780 0.800 0.780 0.800 680,000 536,510 0.7890 8.000 7.800 8.000 7.800 8.000 68,000 7.8899 -2.44%
2015-02-27 0 0.820 0.770 0.810 0.770 0.830 1,404,000 1,102,440 0.7852 8.200 7.700 8.100 7.700 8.300 140,400 7.8521 5.13%
2015-02-26 0 0.780 0.770 0.780 0.750 0.780 1,814,000 1,394,290 0.7686 7.800 7.700 7.800 7.500 7.800 181,400 7.6863 -1.27%
2015-02-25 0 0.790 0.780 0.790 0.780 0.790 382,000 298,900 0.7825 7.900 7.800 7.900 7.800 7.900 38,200 7.8246 0.00%
2015-02-24 0 0.790 0.780 0.800 0.790 0.820 1,314,000 1,048,410 0.7979 7.900 7.800 8.000 7.900 8.200 131,400 7.9788 -2.47%
2015-02-23 0 0.810 0.790 0.810 0.790 0.830 960,000 773,110 0.8053 8.100 7.900 8.100 7.900 8.300 96,000 8.0532 -3.57%
2015-02-18 0 0.840 0.820 0.850 0.790 0.850 1,626,000 1,323,950 0.8142 8.400 8.200 8.500 7.900 8.500 162,600 8.1424 5.00%
2015-02-17 0 0.800 0.790 0.800 0.790 0.810 1,012,000 805,555 0.7960 8.000 7.900 8.000 7.900 8.100 101,200 7.9600 0.00%
2015-02-16 0 0.800 0.790 0.800 0.780 0.800 877,000 696,310 0.7940 8.000 7.900 8.000 7.800 8.000 87,700 7.9397 0.00%
2015-02-13 0 0.800 0.780 0.800 0.780 0.800 632,000 502,480 0.7951 8.000 7.800 8.000 7.800 8.000 63,200 7.9506 0.00%
2015-02-12 0 0.800 0.790 0.800 0.790 0.800 352,000 280,330 0.7964 8.000 7.900 8.000 7.900 8.000 35,200 7.9639 0.00%
2015-02-11 0 0.800 0.790 0.800 0.780 0.800 961,000 755,550 0.7862 8.000 7.900 8.000 7.800 8.000 96,100 7.8621 1.27%
2015-02-10 0 0.790 0.780 0.790 0.770 0.800 1,808,000 1,418,850 0.7848 7.900 7.800 7.900 7.700 8.000 180,800 7.8476 -1.25%
2015-02-09 0 0.800 0.780 0.800 0.770 0.840 2,592,000 2,038,560 0.7865 8.000 7.800 8.000 7.700 8.400 259,200 7.8648 -5.88%
2015-02-06 0 0.850 0.780 0.860 0.760 0.860 2,657,000 2,103,770 0.7918 8.500 7.800 8.600 7.600 8.600 265,700 7.9178 8.97%
2015-02-05 0 0.780 0.770 0.780 0.780 0.800 1,541,000 1,206,610 0.7830 7.800 7.700 7.800 7.800 8.000 154,100 7.8300 -2.50%
2015-02-04 0 0.800 0.780 0.800 0.770 0.840 1,578,400 1,243,040 0.7875 8.000 7.800 8.000 7.700 8.400 157,840 7.8753 0.00%
2015-02-03 0 0.800 0.770 0.800 0.770 0.810 2,650,000 2,073,230 0.7824 8.000 7.700 8.000 7.700 8.100 265,000 7.8235 0.00%
2015-02-02 0 0.800 0.780 0.800 0.730 0.840 6,914,000 5,336,225 0.7718 8.000 7.800 8.000 7.300 8.400 691,400 7.7180 -1.23%
2015-01-30 0 0.810 0.790 0.810 0.790 0.860 5,548,000 4,494,600 0.8101 8.100 7.900 8.100 7.900 8.600 554,800 8.1013 -3.57%
2015-01-29 0 0.840 0.800 0.840 0.790 0.840 5,191,000 4,163,220 0.8020 8.400 8.000 8.400 7.900 8.400 519,100 8.0201 0.00%
2015-01-28 0 0.840 0.830 0.840 0.810 0.860 4,902,000 4,041,160 0.8244 8.400 8.300 8.400 8.100 8.600 490,200 8.2439 -2.33%
2015-01-27 0 0.860 0.850 0.860 0.840 0.930 6,727,000 5,829,990 0.8667 8.600 8.500 8.600 8.400 9.300 672,700 8.6666 -7.53%
2015-01-26 0 0.930 0.920 0.930 0.920 0.940 512,000 475,780 0.9293 9.300 9.200 9.300 9.200 9.400 51,200 9.2926 -1.06%
2015-01-23 0 0.940 0.920 0.940 0.920 0.950 1,659,000 1,563,860 0.9427 9.400 9.200 9.400 9.200 9.500 165,900 9.4265 -1.05%
2015-01-22 0 0.950 0.940 0.950 0.940 0.960 1,312,090 1,242,541 0.9470 9.500 9.400 9.500 9.400 9.600 131,209 9.4699 -1.04%
2015-01-21 0 0.960 0.950 0.960 0.930 0.960 731,000 689,690 0.9435 9.600 9.500 9.600 9.300 9.600 73,100 9.4349 0.00%
2015-01-20 0 0.960 0.940 0.960 0.940 0.980 1,335,000 1,272,790 0.9534 9.600 9.400 9.600 9.400 9.800 133,500 9.5340 2.13%
2015-01-19 0 0.940 0.930 0.940 0.930 0.970 1,251,000 1,177,930 0.9416 9.400 9.300 9.400 9.300 9.700 125,100 9.4159 -3.09%
2015-01-16 0 0.970 0.940 0.960 0.920 0.990 3,025,000 2,871,245 0.9492 9.700 9.400 9.600 9.200 9.900 302,500 9.4917 -2.02%
2015-01-15 0 0.990 0.970 0.990 0.960 1.000 2,364,000 2,306,450 0.9757 9.900 9.700 9.900 9.600 10.00 236,400 9.7566 -1.00%
2015-01-14 0 1.000 0.980 1.000 0.980 1.030 406,000 402,760 0.9920 10.00 9.800 10.00 9.800 10.30 40,600 9.9202 0.00%
2015-01-13 0 1.000 0.980 1.000 0.980 1.010 1,014,000 1,008,180 0.9943 10.00 9.800 10.00 9.800 10.10 101,400 9.9426 -0.99%
2015-01-12 0 1.010 0.990 1.010 0.990 1.020 2,103,000 2,108,170 1.0025 10.10 9.900 10.10 9.900 10.20 210,300 10.025 -0.98%
2015-01-09 0 1.020 1.010 1.020 0.990 1.020 1,617,000 1,619,410 1.0015 10.20 10.10 10.20 9.900 10.20 161,700 10.015 0.00%
2015-01-08 0 1.020 1.010 1.020 1.000 1.020 322,000 325,280 1.0102 10.20 10.10 10.20 10.00 10.20 32,200 10.102 0.00%
2015-01-07 0 1.020 1.000 1.020 1.000 1.040 1,883,000 1,911,585 1.0152 10.20 10.00 10.20 10.00 10.40 188,300 10.152 0.00%
2015-01-06 0 1.020 1.010 1.020 0.980 1.020 1,773,000 1,787,320 1.0081 10.20 10.10 10.20 9.800 10.20 177,300 10.081 2.00%
2015-01-05 0 1.000 0.990 1.000 0.960 1.000 655,000 643,620 0.9826 10.00 9.900 10.00 9.600 10.00 65,500 9.8263 2.04%
2015-01-02 0 0.980 0.970 0.980 0.980 1.000 600,000 590,780 0.9846 9.800 9.700 9.800 9.800 10.00 60,000 9.8463 0.00%
2014-12-31 0 0.980 0.970 0.980 0.970 0.990 543,910 530,954 0.9762 9.800 9.700 9.800 9.700 9.900 54,391 9.7618 1.03%
2014-12-30 0 0.970 0.960 0.970 0.960 0.980 491,000 474,720 0.9668 9.700 9.600 9.700 9.600 9.800 49,100 9.6684 -1.02%
2014-12-29 0 0.980 0.970 0.980 0.970 1.020 896,000 875,030 0.9766 9.800 9.700 9.800 9.700 10.20 89,600 9.7660 -3.92%
2014-12-24 0 1.020 1.000 1.020 0.960 1.020 617,000 611,530 0.9911 10.20 10.00 10.20 9.600 10.20 61,700 9.9113 4.08%
2014-12-23 0 0.980 0.970 0.980 0.970 0.980 367,000 358,740 0.9775 9.800 9.700 9.800 9.700 9.800 36,700 9.7749 -1.01%
2014-12-22 0 0.990 0.960 0.990 0.950 0.990 3,134,000 3,040,297 0.9701 9.900 9.600 9.900 9.500 9.900 313,400 9.7010 0.00%
2014-12-19 0 0.990 0.980 0.990 0.980 1.000 344,000 338,820 0.9849 9.900 9.800 9.900 9.800 10.00 34,400 9.8494 -1.00%
2014-12-18 0 1.000 0.990 1.000 0.990 1.030 1,503,000 1,522,270 1.0128 10.00 9.900 10.00 9.900 10.30 150,300 10.128 0.00%
2014-12-17 0 1.000 0.990 1.000 0.970 1.010 2,735,000 2,702,730 0.9882 10.00 9.900 10.00 9.700 10.10 273,500 9.8820 -0.99%
2014-12-16 0 1.010 0.970 1.010 0.970 1.020 849,041 838,966 0.9881 10.10 9.700 10.10 9.700 10.20 84,904 9.8813 -0.98%
2014-12-15 0 1.020 0.990 1.020 0.990 1.040 1,063,000 1,061,750 0.9988 10.20 9.900 10.20 9.900 10.40 106,300 9.9882 -1.92%
2014-12-12 0 1.040 1.010 1.040 0.970 1.040 2,286,000 2,267,490 0.9919 10.40 10.10 10.40 9.700 10.40 228,600 9.9190 5.05%
2014-12-11 0 0.990 0.980 0.990 0.970 0.990 548,000 537,060 0.9800 9.900 9.800 9.900 9.700 9.900 54,800 9.8004 -2.94%
2014-12-10 0 1.020 1.000 1.020 0.960 1.030 2,958,000 2,931,090 0.9909 10.20 10.00 10.20 9.600 10.30 295,800 9.9090 0.00%
2014-12-09 0 1.020 1.010 1.020 1.000 1.050 2,081,000 2,141,450 1.0290 10.20 10.10 10.20 10.00 10.50 208,100 10.290 -2.86%
2014-12-08 0 1.050 1.040 1.050 1.040 1.080 1,326,000 1,400,050 1.0558 10.50 10.40 10.50 10.40 10.80 132,600 10.558 -1.87%
2014-12-05 0 1.070 1.060 1.070 1.040 1.140 3,753,000 3,996,050 1.0648 10.70 10.60 10.70 10.40 11.40 375,300 10.648 1.90%
2014-12-04 0 1.050 1.040 1.050 1.040 1.050 1,233,000 1,284,610 1.0419 10.50 10.40 10.50 10.40 10.50 123,300 10.419 -0.94%
2014-12-03 0 1.060 1.050 1.060 1.030 1.070 1,252,000 1,321,350 1.0554 10.60 10.50 10.60 10.30 10.70 125,200 10.554 1.92%
2014-12-02 0 1.040 1.030 1.040 1.020 1.050 766,000 793,430 1.0358 10.40 10.30 10.40 10.20 10.50 76,600 10.358 0.97%
2014-12-01 0 1.030 1.030 1.040 1.030 1.050 2,008,000 2,085,150 1.0384 10.30 10.30 10.40 10.30 10.50 200,800 10.384 -0.96%
2014-11-28 0 1.040 1.050 1.070 1.040 1.070 1,840,900 1,946,128 1.0572 10.40 10.50 10.70 10.40 10.70 184,090 10.572 -1.89%
2014-11-27 0 1.060 1.040 1.070 1.040 1.060 1,728,000 1,813,770 1.0496 10.60 10.40 10.70 10.40 10.60 172,800 10.496 0.00%
2014-11-26 0 1.060 1.050 1.060 1.030 1.090 1,864,177 1,984,886 1.0648 10.60 10.50 10.60 10.30 10.90 186,418 10.648 1.92%
2014-11-25 0 1.040 1.030 1.040 1.010 1.080 6,320,344 6,573,137 1.0400 10.40 10.30 10.40 10.10 10.80 632,034 10.400 -1.89%
2014-11-24 0 1.060 1.050 1.060 1.050 1.070 1,708,000 1,818,930 1.0649 10.60 10.50 10.60 10.50 10.70 170,800 10.649 -0.93%
2014-11-21 0 1.070 1.060 1.070 1.060 1.080 1,578,000 1,678,060 1.0634 10.70 10.60 10.70 10.60 10.80 157,800 10.634 -0.93%
2014-11-20 0 1.080 1.050 1.070 1.040 1.090 3,867,000 4,125,810 1.0669 10.80 10.50 10.70 10.40 10.90 386,700 10.669 0.93%
2014-11-19 0 1.070 1.040 1.070 1.040 1.070 1,988,000 2,097,270 1.0550 10.70 10.40 10.70 10.40 10.70 198,800 10.550 -0.93%
2014-11-18 0 1.080 1.050 1.080 1.030 1.090 1,581,000 1,661,260 1.0508 10.80 10.50 10.80 10.30 10.90 158,100 10.508 2.86%
2014-11-17 0 1.050 1.040 1.050 1.040 1.060 1,415,000 1,487,850 1.0515 10.50 10.40 10.50 10.40 10.60 141,500 10.515 -0.94%
2014-11-14 0 1.060 1.050 1.060 1.040 1.080 1,707,000 1,800,460 1.0548 10.60 10.50 10.60 10.40 10.80 170,700 10.548 -1.85%
2014-11-13 0 1.080 1.070 1.080 1.050 1.080 2,322,000 2,459,120 1.0591 10.80 10.70 10.80 10.50 10.80 232,200 10.591 -0.92%
2014-11-12 0 1.090 1.060 1.090 1.030 1.110 3,513,000 3,706,160 1.0550 10.90 10.60 10.90 10.30 11.10 351,300 10.550 1.87%
2014-11-11 0 1.070 1.060 1.070 1.020 1.090 3,874,000 4,106,850 1.0601 10.70 10.60 10.70 10.20 10.90 387,400 10.601 -1.83%
2014-11-10 0 1.090 1.070 1.090 1.070 1.120 6,610,000 7,209,260 1.0907 10.90 10.70 10.90 10.70 11.20 661,000 10.907 -1.80%
2014-11-07 0 1.110 1.110 1.120 1.070 1.140 30,341,000 33,432,480 1.1019 11.10 11.10 11.20 10.70 11.40 3,034,100 11.019 6.73%
2014-11-06 0 1.040 1.030 1.040 1.020 1.060 2,767,000 2,863,910 1.0350 10.40 10.30 10.40 10.20 10.60 276,700 10.350 -0.95%
2014-11-05 0 1.050 1.050 1.060 1.000 1.080 6,205,000 6,394,610 1.0306 10.50 10.50 10.60 10.00 10.80 620,500 10.306 1.94%
2014-11-04 0 1.030 1.020 1.030 1.010 1.030 2,102,000 2,135,100 1.0157 10.30 10.20 10.30 10.10 10.30 210,200 10.157 -0.96%
2014-11-03 0 1.040 1.010 1.040 1.000 1.040 1,673,000 1,707,180 1.0204 10.40 10.10 10.40 10.00 10.40 167,300 10.204 0.00%
2014-10-31 0 1.040 1.040 1.050 1.030 1.060 4,296,600 4,518,540 1.0517 10.40 10.40 10.50 10.30 10.60 429,660 10.517 -1.89%
2014-10-30 0 1.060 1.050 1.060 1.050 1.070 1,872,000 1,980,310 1.0579 10.60 10.50 10.60 10.50 10.70 187,200 10.579 0.00%
2014-10-29 0 1.060 1.060 1.070 1.050 1.090 3,476,000 3,679,420 1.0585 10.60 10.60 10.70 10.50 10.90 347,600 10.585 -2.75%
2014-10-28 0 1.090 1.080 1.090 1.050 1.100 2,280,000 2,422,590 1.0625 10.90 10.80 10.90 10.50 11.00 228,000 10.625 0.00%
2014-10-27 0 1.090 1.080 1.090 1.070 1.120 1,828,000 1,976,850 1.0814 10.90 10.80 10.90 10.70 11.20 182,800 10.814 -1.80%
2014-10-24 0 1.110 1.100 1.110 1.080 1.120 1,938,000 2,136,860 1.1026 11.10 11.00 11.10 10.80 11.20 193,800 11.026 0.91%
2014-10-23 0 1.100 1.090 1.100 1.080 1.100 850,000 930,560 1.0948 11.00 10.90 11.00 10.80 11.00 85,000 10.948 0.00%
2014-10-22 0 1.100 1.090 1.100 1.070 1.140 1,705,000 1,879,500 1.1023 11.00 10.90 11.00 10.70 11.40 170,500 11.023 0.92%
2014-10-21 0 1.090 1.080 1.090 1.080 1.110 906,000 979,670 1.0813 10.90 10.80 10.90 10.80 11.10 90,600 10.813 -0.91%
2014-10-20 0 1.100 1.090 1.110 1.090 1.110 1,946,000 2,140,550 1.1000 11.00 10.90 11.10 10.90 11.10 194,600 11.000 0.92%
2014-10-17 0 1.090 1.080 1.090 1.070 1.090 1,814,000 1,955,610 1.0781 10.90 10.80 10.90 10.70 10.90 181,400 10.781 0.00%
2014-10-16 0 1.090 1.080 1.090 1.070 1.100 1,898,120 2,051,496 1.0808 10.90 10.80 10.90 10.70 11.00 189,812 10.808 -0.91%
2014-10-15 0 1.100 1.090 1.100 1.060 1.110 1,976,000 2,162,350 1.0943 11.00 10.90 11.00 10.60 11.10 197,600 10.943 0.00%
2014-10-14 0 1.100 1.090 1.100 1.030 1.120 3,601,000 3,935,380 1.0929 11.00 10.90 11.00 10.30 11.20 360,100 10.929 1.85%
2014-10-13 0 1.080 1.070 1.080 1.050 1.090 1,748,000 1,869,560 1.0695 10.80 10.70 10.80 10.50 10.90 174,800 10.695 -0.92%
2014-10-10 0 1.090 1.090 1.100 1.080 1.120 1,757,000 1,931,370 1.0992 10.90 10.90 11.00 10.80 11.20 175,700 10.992 -3.54%
2014-10-09 0 1.130 1.120 1.130 1.110 1.160 1,664,000 1,871,090 1.1245 11.30 11.20 11.30 11.10 11.60 166,400 11.245 -1.74%
2014-10-08 0 1.150 1.130 1.150 1.130 1.160 828,000 944,510 1.1407 11.50 11.30 11.50 11.30 11.60 82,800 11.407 -1.71%
2014-10-07 0 1.170 1.160 1.170 1.150 1.200 1,245,000 1,464,650 1.1764 11.70 11.60 11.70 11.50 12.00 124,500 11.764 -0.85%
2014-10-06 0 1.180 1.170 1.180 1.060 1.210 3,516,000 4,043,970 1.1502 11.80 11.70 11.80 10.60 12.10 351,600 11.502 10.28%
2014-10-03 0 1.070 1.070 1.080 1.050 1.100 1,778,000 1,906,030 1.0720 10.70 10.70 10.80 10.50 11.00 177,800 10.720 -1.83%
2014-09-30 0 1.090 1.080 1.090 1.070 1.120 1,906,000 2,069,270 1.0857 10.90 10.80 10.90 10.70 11.20 190,600 10.857 -2.68%
2014-09-29 0 1.120 1.110 1.120 1.100 1.160 3,235,000 3,626,280 1.1210 11.20 11.10 11.20 11.00 11.60 323,500 11.210 -5.08%
2014-09-26 0 1.180 1.170 1.180 1.140 1.190 2,623,000 3,054,700 1.1646 11.80 11.70 11.80 11.40 11.90 262,300 11.646 -1.67%
2014-09-25 0 1.200 1.190 1.200 1.190 1.220 1,268,440 1,527,172 1.2040 12.00 11.90 12.00 11.90 12.20 126,844 12.040 -0.83%
2014-09-24 0 1.210 1.200 1.210 1.190 1.220 1,496,000 1,804,660 1.2063 12.10 12.00 12.10 11.90 12.20 149,600 12.063 0.83%
2014-09-23 0 1.200 1.200 1.210 1.160 1.230 2,602,000 3,129,910 1.2029 12.00 12.00 12.10 11.60 12.30 260,200 12.029 1.69%
2014-09-22 0 1.180 1.170 1.180 1.160 1.200 1,511,000 1,787,300 1.1829 11.80 11.70 11.80 11.60 12.00 151,100 11.829 0.00%
2014-09-19 0 1.180 1.170 1.180 1.160 1.180 2,678,000 3,137,450 1.1716 11.80 11.70 11.80 11.60 11.80 267,800 11.716 0.00%
2014-09-18 0 1.180 1.180 1.190 1.160 1.260 12,768,010 15,192,221 1.1899 11.80 11.80 11.90 11.60 12.60 1,276,801 11.899 -6.35%
2014-09-17 0 1.260 1.260 1.270 1.250 1.300 4,305,000 5,460,820 1.2685 12.60 12.60 12.70 12.50 13.00 430,500 12.685 -3.08%
2014-09-16 0 1.300 1.290 1.300 1.290 1.350 2,110,440 2,751,410 1.3037 13.00 12.90 13.00 12.90 13.50 211,044 13.037 -0.76%
2014-09-15 0 1.310 1.310 1.320 1.310 1.350 1,634,000 2,157,950 1.3207 13.10 13.10 13.20 13.10 13.50 163,400 13.207 -0.76%
2014-09-12 0 1.320 1.320 1.330 1.300 1.340 2,392,000 3,150,500 1.3171 13.20 13.20 13.30 13.00 13.40 239,200 13.171 0.00%
2014-09-11 0 1.320 1.320 1.330 1.310 1.330 3,114,000 4,102,049 1.3173 13.20 13.20 13.30 13.10 13.30 311,400 13.173 0.00%
2014-09-10 0 1.320 1.300 1.320 1.310 1.330 2,314,848 3,035,115 1.3112 13.20 13.00 13.20 13.10 13.30 231,485 13.112 -0.75%
2014-09-08 0 1.330 1.320 1.330 1.310 1.340 951,000 1,258,610 1.3235 13.30 13.20 13.30 13.10 13.40 95,100 13.235 -0.75%
2014-09-05 0 1.340 1.330 1.340 1.310 1.350 3,628,000 4,826,020 1.3302 13.40 13.30 13.40 13.10 13.50 362,800 13.302 1.52%
2014-09-04 0 1.320 1.310 1.330 1.310 1.330 2,819,000 3,722,130 1.3204 13.20 13.10 13.30 13.10 13.30 281,900 13.204 -0.75%
2014-09-03 0 1.330 1.330 1.340 1.310 1.360 6,447,000 8,617,710 1.3367 13.30 13.30 13.40 13.10 13.60 644,700 13.367 -2.21%
2014-09-02 0 1.360 1.360 1.370 1.360 1.390 2,589,000 3,546,930 1.3700 13.60 13.60 13.70 13.60 13.90 258,900 13.700 -2.86%
2014-09-01 0 1.400 1.390 1.400 1.360 1.410 5,308,000 7,398,370 1.3938 14.00 13.90 14.00 13.60 14.10 530,800 13.938 2.94%
2014-08-29 0 1.360 1.350 1.360 1.330 1.360 992,000 1,333,830 1.3446 13.60 13.50 13.60 13.30 13.60 99,200 13.446 0.74%
2014-08-28 0 1.350 1.340 1.350 1.330 1.380 3,076,000 4,158,730 1.3520 13.50 13.40 13.50 13.30 13.80 307,600 13.520 -1.46%
2014-08-27 0 1.370 1.360 1.380 1.370 1.390 1,863,000 2,557,130 1.3726 13.70 13.60 13.80 13.70 13.90 186,300 13.726 -1.44%
2014-08-26 0 1.390 1.380 1.400 1.380 1.410 3,579,000 4,978,910 1.3911 13.90 13.80 14.00 13.80 14.10 357,900 13.911 -1.42%
2014-08-25 0 1.410 1.400 1.410 1.360 1.410 3,331,000 4,621,160 1.3873 14.10 14.00 14.10 13.60 14.10 333,100 13.873 2.17%
2014-08-22 0 1.380 1.370 1.380 1.360 1.390 2,716,440 3,727,401 1.3722 13.80 13.70 13.80 13.60 13.90 271,644 13.722 -0.72%
2014-08-21 0 1.390 1.380 1.390 1.380 1.420 3,151,000 4,386,520 1.3921 13.90 13.80 13.90 13.80 14.20 315,100 13.921 -0.71%
2014-08-20 0 1.400 1.400 1.410 1.400 1.430 2,940,000 4,143,020 1.4092 14.00 14.00 14.10 14.00 14.30 294,000 14.092 -2.10%
2014-08-19 0 1.430 1.420 1.430 1.390 1.440 6,660,000 9,479,800 1.4234 14.30 14.20 14.30 13.90 14.40 666,000 14.234 2.14%
2014-08-18 0 1.400 1.390 1.400 1.380 1.440 5,281,000 7,475,740 1.4156 14.00 13.90 14.00 13.80 14.40 528,100 14.156 0.00%
2014-08-15 0 1.400 1.400 1.410 1.370 1.450 3,115,000 4,437,080 1.4244 14.00 14.00 14.10 13.70 14.50 311,500 14.244 -2.78%
2014-08-14 0 1.440 1.430 1.440 1.410 1.450 4,546,000 6,493,180 1.4283 14.40 14.30 14.40 14.10 14.50 454,600 14.283 0.70%
2014-08-13 0 1.430 1.420 1.440 1.390 1.460 6,433,000 9,140,300 1.4208 14.30 14.20 14.40 13.90 14.60 643,300 14.208 -1.38%
2014-08-12 0 1.450 1.440 1.450 1.400 1.450 4,667,000 6,714,385 1.4387 14.50 14.40 14.50 14.00 14.50 466,700 14.387 2.11%
2014-08-11 0 1.420 1.410 1.420 1.370 1.420 3,132,000 4,397,730 1.4041 14.20 14.10 14.20 13.70 14.20 313,200 14.041 1.43%
2014-08-08 0 1.400 1.390 1.400 1.380 1.450 9,715,000 13,562,900 1.3961 14.00 13.90 14.00 13.80 14.50 971,500 13.961 -4.11%
2014-08-07 0 1.460 1.450 1.460 1.450 1.500 2,013,000 2,950,230 1.4656 14.60 14.50 14.60 14.50 15.00 201,300 14.656 -2.67%
2014-08-06 0 1.500 1.500 1.510 1.480 1.560 6,615,000 10,072,740 1.5227 15.00 15.00 15.10 14.80 15.60 661,500 15.227 -1.32%
2014-08-05 0 1.520 1.510 1.520 1.370 1.530 18,709,000 27,559,140 1.4730 15.20 15.10 15.20 13.70 15.30 1,870,900 14.730 10.95%
2014-08-04 0 1.370 1.370 1.380 1.330 1.400 6,375,720 8,674,931 1.3606 13.70 13.70 13.80 13.30 14.00 637,572 13.606 -2.84%
2014-08-01 0 1.410 1.410 1.420 1.400 1.480 6,988,520 9,976,724 1.4276 14.10 14.10 14.20 14.00 14.80 698,852 14.276 -5.37%
2014-07-31 0 1.490 1.470 1.490 1.470 1.520 4,743,746 7,068,009 1.4900 14.90 14.70 14.90 14.70 15.20 474,375 14.900 -2.61%
2014-07-30 0 1.530 1.520 1.530 1.510 1.560 5,201,000 7,926,960 1.5241 15.30 15.20 15.30 15.10 15.60 520,100 15.241 -1.92%
2014-07-29 0 1.560 1.540 1.560 1.520 1.560 5,815,000 8,963,220 1.5414 15.60 15.40 15.60 15.20 15.60 581,500 15.414 0.65%
2014-07-28 0 1.550 1.550 1.560 1.510 1.600 8,580,000 13,323,090 1.5528 15.50 15.50 15.60 15.10 16.00 858,000 15.528 -4.91%
2014-07-25 0 1.630 1.630 1.640 1.620 1.650 2,842,000 4,641,540 1.6332 16.30 16.30 16.40 16.20 16.50 284,200 16.332 0.00%
2014-07-24 0 1.630 1.630 1.640 1.630 1.690 3,352,000 5,534,880 1.6512 16.30 16.30 16.40 16.30 16.90 335,200 16.512 -1.81%
2014-07-23 0 1.660 1.650 1.670 1.650 1.700 4,219,000 7,072,040 1.6762 16.60 16.50 16.70 16.50 17.00 421,900 16.762 -0.60%
2014-07-22 0 1.670 1.660 1.670 1.640 1.710 9,986,000 16,739,140 1.6763 16.70 16.60 16.70 16.40 17.10 998,600 16.763 1.83%
2014-07-21 0 1.640 1.640 1.650 1.600 1.670 6,738,000 11,014,370 1.6347 16.40 16.40 16.50 16.00 16.70 673,800 16.347 0.61%
2014-07-18 0 1.630 1.620 1.640 1.610 1.660 7,501,000 12,321,070 1.6426 16.30 16.20 16.40 16.10 16.60 750,100 16.426 -0.61%
2014-07-17 0 1.640 1.630 1.640 1.630 1.700 8,916,000 14,825,720 1.6628 16.40 16.30 16.40 16.30 17.00 891,600 16.628 1.23%
2014-07-16 0 1.620 1.620 1.630 1.610 1.690 10,381,600 16,856,858 1.6237 16.20 16.20 16.30 16.10 16.90 1,038,160 16.237 -3.57%
2014-07-15 0 1.680 1.670 1.680 1.650 1.730 7,035,000 11,821,870 1.6804 16.80 16.70 16.80 16.50 17.30 703,500 16.804 -1.75%
2014-07-14 0 1.710 1.700 1.720 1.620 1.740 13,808,000 23,402,940 1.6949 17.10 17.00 17.20 16.20 17.40 1,380,800 16.949 5.56%
2014-07-11 0 1.620 1.620 1.630 1.540 1.640 17,504,000 27,683,090 1.5815 16.20 16.20 16.30 15.40 16.40 1,750,400 15.815 -0.61%
2014-07-10 0 1.630 1.620 1.630 1.620 1.720 16,892,000 27,944,570 1.6543 16.30 16.20 16.30 16.20 17.20 1,689,200 16.543 -4.12%
2014-07-09 0 1.700 1.700 1.710 1.690 1.800 18,871,000 32,493,860 1.7219 17.00 17.00 17.10 16.90 18.00 1,887,100 17.219 -6.59%
2014-07-08 0 1.820 1.820 1.830 1.780 1.900 16,429,080 30,155,674 1.8355 18.20 18.20 18.30 17.80 19.00 1,642,908 18.355 -3.70%
2014-07-07 0 1.890 1.880 1.890 1.870 1.930 4,551,000 8,586,470 1.8867 18.90 18.80 18.90 18.70 19.30 455,100 18.867 -0.53%
2014-07-04 0 1.900 1.890 1.900 1.860 1.920 10,314,000 19,556,060 1.8961 19.00 18.90 19.00 18.60 19.20 1,031,400 18.961 1.60%
2014-07-03 0 1.870 1.870 1.880 1.860 1.950 14,006,300 26,594,640 1.8988 18.70 18.70 18.80 18.60 19.50 1,400,630 18.988 -4.10%
2014-07-02 0 1.950 1.930 1.950 1.890 2.050 16,661,000 32,655,050 1.9600 19.50 19.30 19.50 18.90 20.50 1,666,100 19.600 -2.01%
2014-06-30 0 1.990 1.980 1.990 1.850 2.020 26,659,440 52,555,707 1.9714 19.90 19.80 19.90 18.50 20.20 2,665,944 19.714 5.85%
2014-06-27 0 1.880 1.870 1.880 1.770 1.950 32,177,000 60,752,081 1.8881 18.80 18.70 18.80 17.70 19.50 3,217,700 18.881 4.44%
2014-06-26 0 1.800 1.790 1.800 1.790 2.100 50,959,000 97,210,045 1.9076 18.00 17.90 18.00 17.90 21.00 5,095,900 19.076 -11.33%
2014-06-25 0 2.030 2.040 2.050 1.980 2.520 78,776,816 176,016,408 2.2344 20.30 20.40 20.50 19.80 25.20 7,877,682 22.344 -32.33%
2014-06-24 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-03-28 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-03-27 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-03-26 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2014-03-21 0 3.000 2.990 3.000 2.980 3.140 17,092,000 51,754,190 3.0280 30.00 29.90 30.00 29.80 31.40 1,709,200 30.280 -3.85%
2014-03-20 0 3.120 3.100 3.120 3.030 3.320 16,830,260 52,450,126 3.1164 31.20 31.00 31.20 30.30 33.20 1,683,026 31.164 -4.00%
2014-03-19 0 3.250 3.220 3.260 3.230 3.450 9,200,000 30,820,904 3.3501 32.50 32.20 32.60 32.30 34.50 920,000 33.501 -3.56%
2014-03-18 0 3.370 3.340 3.380 3.240 3.690 17,423,732 59,873,896 3.4363 33.70 33.40 33.80 32.40 36.90 1,742,373 34.363 -8.17%
2014-03-17 0 3.670 3.670 3.680 2.850 3.730 40,121,700 133,847,312 3.3360 36.70 36.70 36.80 28.50 37.30 4,012,170 33.360 -2.65%
2014-03-14 0 3.770 3.770 3.780 3.380 3.930 44,923,280 166,286,875 3.7016 37.70 37.70 37.80 33.80 39.30 4,492,328 37.016 13.21%
2014-03-13 0 3.330 3.300 3.320 2.760 3.680 99,689,478 306,568,977 3.0752 33.30 33.00 33.20 27.60 36.80 9,968,948 30.752 -8.77%
2014-03-12 0 3.650 3.630 3.650 3.570 4.410 47,410,350 181,203,443 3.8220 36.50 36.30 36.50 35.70 44.10 4,741,035 38.220 -24.74%
2014-03-11 0 4.850 4.800 4.860 4.760 5.930 20,638,000 106,112,076 5.1416 48.50 48.00 48.60 47.60 59.30 2,063,800 51.416 -17.80%
2014-03-10 0 5.900 5.850 5.890 5.830 5.950 3,295,560 19,373,482 5.8787 59.00 58.50 58.90 58.30 59.50 329,556 58.787 -0.67%
2014-03-07 0 5.940 5.920 5.940 5.900 5.990 2,560,000 15,189,710 5.9335 59.40 59.20 59.40 59.00 59.90 256,000 59.335 -0.17%
2014-03-06 0 5.950 5.890 5.950 5.860 6.020 3,279,864 19,454,417 5.9315 59.50 58.90 59.50 58.60 60.20 327,986 59.315 0.85%
2014-03-05 0 5.900 5.890 5.900 5.810 5.980 4,313,000 25,388,145 5.8864 59.00 58.90 59.00 58.10 59.80 431,300 58.864 0.17%
2014-03-04 0 5.890 5.860 5.900 5.860 6.020 3,311,000 19,583,870 5.9148 58.90 58.60 59.00 58.60 60.20 331,100 59.148 -0.84%
2014-03-03 0 5.940 5.890 5.940 5.900 5.960 2,867,000 16,992,212 5.9268 59.40 58.90 59.40 59.00 59.60 286,700 59.268 0.51%
2014-02-28 0 5.910 5.860 5.950 5.870 5.990 2,885,300 17,094,875 5.9248 59.10 58.60 59.50 58.70 59.90 288,530 59.248 -0.67%
2014-02-27 0 5.950 5.880 5.950 5.860 6.070 3,255,000 19,350,910 5.9450 59.50 58.80 59.50 58.60 60.70 325,500 59.450 0.51%
2014-02-26 0 5.920 5.870 5.880 5.750 6.000 4,546,160 26,704,828 5.8742 59.20 58.70 58.80 57.50 60.00 454,616 58.742 -0.17%
2014-02-25 0 5.930 5.870 5.950 5.800 5.950 4,701,000 27,740,520 5.9010 59.30 58.70 59.50 58.00 59.50 470,100 59.010 3.13%
2014-02-24 0 5.750 5.730 5.740 5.720 5.830 3,134,000 18,003,795 5.7447 57.50 57.30 57.40 57.20 58.30 313,400 57.447 0.70%
2014-02-21 0 5.710 5.660 5.720 5.660 5.900 4,948,000 28,365,000 5.7326 57.10 56.60 57.20 56.60 59.00 494,800 57.326 -0.52%
2014-02-20 0 5.740 5.720 5.740 5.680 5.840 3,525,000 20,232,760 5.7398 57.40 57.20 57.40 56.80 58.40 352,500 57.398 1.06%
2014-02-19 0 5.680 5.640 5.680 5.630 5.760 5,683,000 32,321,515 5.6874 56.80 56.40 56.80 56.30 57.60 568,300 56.874 1.25%
2014-02-18 0 5.610 5.550 5.610 5.550 5.770 4,289,000 24,058,550 5.6094 56.10 55.50 56.10 55.50 57.70 428,900 56.094 0.36%
2014-02-17 0 5.590 5.550 5.590 5.500 5.800 3,798,000 21,125,260 5.5622 55.90 55.50 55.90 55.00 58.00 379,800 55.622 2.19%
2014-02-14 0 5.470 5.430 5.490 5.440 5.590 3,830,000 21,016,635 5.4874 54.70 54.30 54.90 54.40 55.90 383,000 54.874 1.48%
2014-02-13 0 5.390 5.360 5.390 5.250 5.620 4,023,000 21,789,455 5.4162 53.90 53.60 53.90 52.50 56.20 402,300 54.162 3.45%
2014-02-12 0 5.210 5.160 5.200 4.980 5.500 7,638,000 39,275,460 5.1421 52.10 51.60 52.00 49.80 55.00 763,800 51.421 4.41%
2014-02-11 0 4.990 4.950 4.990 4.950 4.990 3,190,000 15,876,645 4.9770 49.90 49.50 49.90 49.50 49.90 319,000 49.770 0.00%
2014-02-10 0 4.990 4.970 4.990 4.950 5.000 2,380,000 11,857,780 4.9823 49.90 49.70 49.90 49.50 50.00 238,000 49.823 -0.20%
2014-02-07 0 5.000 4.950 5.000 4.960 5.000 1,697,000 8,463,670 4.9874 50.00 49.50 50.00 49.60 50.00 169,700 49.874 0.00%
2014-02-06 0 5.000 4.960 5.000 4.940 5.020 5,694,000 28,294,325 4.9691 50.00 49.60 50.00 49.40 50.20 569,400 49.691 1.21%
2014-02-05 0 4.940 4.910 4.940 4.880 5.000 4,765,500 23,486,760 4.9285 49.40 49.10 49.40 48.80 50.00 476,550 49.285 0.82%
2014-02-04 0 4.900 4.890 4.940 4.820 5.070 6,807,300 33,620,242 4.9389 49.00 48.90 49.40 48.20 50.70 680,730 49.389 -3.35%
2014-01-30 0 5.070 5.000 5.070 4.740 5.330 9,921,000 49,928,923 5.0327 50.70 50.00 50.70 47.40 53.30 992,100 50.327 -1.17%
2014-01-29 0 5.130 5.090 5.140 5.090 5.280 2,116,000 10,976,210 5.1872 51.30 50.90 51.40 50.90 52.80 211,600 51.872 0.00%
2014-01-28 0 5.130 5.090 5.130 5.090 5.500 3,048,400 15,828,126 5.1923 51.30 50.90 51.30 50.90 55.00 304,840 51.923 2.19%
2014-01-27 0 5.020 4.980 5.020 4.970 5.500 6,921,500 35,181,337 5.0829 50.20 49.80 50.20 49.70 55.00 692,150 50.829 0.40%
2014-01-24 0 5.000 4.970 5.000 4.890 5.340 6,833,000 35,320,522 5.1691 50.00 49.70 50.00 48.90 53.40 683,300 51.691 -4.94%
2014-01-23 0 5.260 5.220 5.270 5.180 5.500 4,837,000 25,845,930 5.3434 52.60 52.20 52.70 51.80 55.00 483,700 53.434 -3.84%
2014-01-22 0 5.470 5.430 5.470 5.380 5.500 4,541,400 24,738,245 5.4473 54.70 54.30 54.70 53.80 55.00 454,140 54.473 -0.36%
2014-01-21 0 5.490 5.430 5.490 5.430 5.500 2,448,100 13,394,443 5.4714 54.90 54.30 54.90 54.30 55.00 244,810 54.714 0.00%
2014-01-20 0 5.490 5.440 5.490 5.430 5.500 2,495,000 13,669,880 5.4789 54.90 54.40 54.90 54.30 55.00 249,500 54.789 0.00%
2014-01-17 0 5.490 5.410 5.420 5.420 5.500 3,412,200 18,689,282 5.4772 54.90 54.10 54.20 54.20 55.00 341,220 54.772 -0.18%
2014-01-16 0 5.500 5.490 5.500 5.440 5.500 3,540,000 19,393,241 5.4783 55.00 54.90 55.00 54.40 55.00 354,000 54.783 0.92%
2014-01-15 0 5.450 5.430 5.450 5.390 5.490 3,640,000 19,715,755 5.4164 54.50 54.30 54.50 53.90 54.90 364,000 54.164 -0.73%
2014-01-14 0 5.490 5.260 5.490 5.280 5.500 6,266,300 34,182,153 5.4549 54.90 52.60 54.90 52.80 55.00 626,630 54.549 1.10%
2014-01-13 0 5.430 5.430 5.450 5.300 5.480 4,898,000 26,432,610 5.3966 54.30 54.30 54.50 53.00 54.80 489,800 53.966 -1.27%
2014-01-10 0 5.500 5.440 5.500 5.360 5.500 5,970,850 32,532,828 5.4486 55.00 54.40 55.00 53.60 55.00 597,085 54.486 1.29%
2014-01-09 0 5.430 5.340 5.440 5.290 5.440 6,107,000 32,788,285 5.3690 54.30 53.40 54.40 52.90 54.40 610,700 53.690 2.65%
2014-01-08 0 5.290 5.270 5.280 5.240 5.380 3,930,000 20,818,930 5.2974 52.90 52.70 52.80 52.40 53.80 393,000 52.974 -0.19%
2014-01-07 0 5.300 5.250 5.300 5.250 5.390 3,508,300 18,618,183 5.3069 53.00 52.50 53.00 52.50 53.90 350,830 53.069 0.00%
2014-01-06 0 5.300 5.260 5.300 5.270 5.380 2,702,000 14,326,320 5.3021 53.00 52.60 53.00 52.70 53.80 270,200 53.021 -0.38%
2014-01-03 0 5.320 5.290 5.320 5.290 5.440 4,344,000 23,311,940 5.3665 53.20 52.90 53.20 52.90 54.40 434,400 53.665 -0.93%
2014-01-02 0 5.370 5.320 5.380 5.250 5.450 5,201,000 27,842,660 5.3533 53.70 53.20 53.80 52.50 54.50 520,100 53.533 3.27%
2013-12-31 0 5.200 5.170 5.200 5.090 5.200 10,284,000 52,776,570 5.1319 52.00 51.70 52.00 50.90 52.00 1,028,400 51.319 3.17%
2013-12-30 0 5.040 5.040 5.060 5.030 5.140 3,651,000 18,500,510 5.0672 50.40 50.40 50.60 50.30 51.40 365,100 50.672 0.00%
2013-12-27 0 5.040 4.990 5.040 5.000 5.090 3,327,000 16,751,564 5.0350 50.40 49.90 50.40 50.00 50.90 332,700 50.350 1.41%
2013-12-24 0 4.970 4.960 4.970 4.930 4.980 2,963,000 14,712,320 4.9653 49.70 49.60 49.70 49.30 49.80 296,300 49.653 0.40%
2013-12-23 0 4.950 4.930 4.950 4.920 5.000 3,608,000 17,892,620 4.9592 49.50 49.30 49.50 49.20 50.00 360,800 49.592 1.02%
2013-12-20 0 4.900 4.870 4.900 4.860 5.000 3,696,000 18,114,305 4.9011 49.00 48.70 49.00 48.60 50.00 369,600 49.011 0.00%
2013-12-19 0 4.900 4.880 4.900 4.780 4.950 7,015,000 34,269,545 4.8852 49.00 48.80 49.00 47.80 49.50 701,500 48.852 4.48%
2013-12-18 0 4.690 4.670 4.700 4.500 4.740 8,653,000 40,303,474 4.6577 46.90 46.70 47.00 45.00 47.40 865,300 46.577 3.53%
2013-12-17 0 4.530 4.500 4.530 4.480 4.650 6,433,941 29,376,978 4.5659 45.30 45.00 45.30 44.80 46.50 643,394 45.659 2.49%
2013-12-16 0 4.420 4.400 4.410 4.350 4.420 4,635,300 20,379,476 4.3966 44.20 44.00 44.10 43.50 44.20 463,530 43.966 1.14%
2013-12-13 0 4.370 4.340 4.420 4.260 4.430 10,465,000 45,318,058 4.3304 43.70 43.40 44.20 42.60 44.30 1,046,500 43.304 1.63%
2013-12-12 0 4.300 4.290 4.300 4.280 4.780 5,990,000 26,726,617 4.4619 43.00 42.90 43.00 42.80 47.80 599,000 44.619 -8.70%
2013-12-11 0 4.710 4.690 4.710 4.680 4.910 4,216,100 20,102,571 4.7680 47.10 46.90 47.10 46.80 49.10 421,610 47.680 -3.09%
2013-12-10 0 4.860 4.820 4.870 4.820 4.980 3,548,500 17,281,428 4.8701 48.60 48.20 48.70 48.20 49.80 354,850 48.701 -1.42%
2013-12-09 0 4.930 4.880 4.930 4.880 5.000 2,721,400 13,376,033 4.9151 49.30 48.80 49.30 48.80 50.00 272,140 49.151 0.41%
2013-12-06 0 4.910 4.860 4.910 4.860 4.980 3,772,000 18,555,570 4.9193 49.10 48.60 49.10 48.60 49.80 377,200 49.193 -0.20%
2013-12-05 0 4.920 4.910 4.920 4.900 4.980 1,188,000 5,848,860 4.9233 49.20 49.10 49.20 49.00 49.80 118,800 49.233 0.41%
2013-12-04 0 4.900 4.880 4.900 4.870 4.960 1,541,778 7,556,797 4.9014 49.00 48.80 49.00 48.70 49.60 154,178 49.014 0.20%
2013-12-03 0 4.890 4.860 4.890 4.840 4.950 2,683,160 13,081,854 4.8755 48.90 48.60 48.90 48.40 49.50 268,316 48.755 0.20%
2013-12-02 0 4.880 4.870 4.880 4.830 4.900 2,347,000 11,401,265 4.8578 48.80 48.70 48.80 48.30 49.00 234,700 48.578 0.62%
2013-11-29 0 4.850 4.820 4.850 4.820 4.860 1,551,000 7,504,680 4.8386 48.50 48.20 48.50 48.20 48.60 155,100 48.386 1.04%
2013-11-28 0 4.800 4.790 4.800 4.770 4.830 2,010,600 9,644,818 4.7970 48.00 47.90 48.00 47.70 48.30 201,060 47.970 0.21%
2013-11-27 0 4.790 4.770 4.790 4.780 4.880 2,110,900 10,156,322 4.8114 47.90 47.70 47.90 47.80 48.80 211,090 48.114 0.00%
2013-11-26 0 4.790 4.780 4.810 4.760 4.900 7,511,000 36,319,980 4.8356 47.90 47.80 48.10 47.60 49.00 751,100 48.356 1.48%
2013-11-25 0 4.720 4.690 4.720 4.680 4.730 4,606,600 21,660,825 4.7021 47.20 46.90 47.20 46.80 47.30 460,660 47.021 1.51%
2013-11-22 0 4.650 4.640 4.650 4.600 4.690 6,939,006 32,224,794 4.6440 46.50 46.40 46.50 46.00 46.90 693,901 46.440 1.75%
2013-11-21 0 4.570 4.540 4.570 4.470 4.570 8,636,300 39,168,252 4.5353 45.70 45.40 45.70 44.70 45.70 863,630 45.353 1.56%
2013-11-20 0 4.500 4.460 4.500 4.420 4.500 7,695,300 34,421,217 4.4730 45.00 44.60 45.00 44.20 45.00 769,530 44.730 0.90%
2013-11-19 0 4.460 4.450 4.460 4.400 4.480 4,884,000 21,728,040 4.4488 44.60 44.50 44.60 44.00 44.80 488,400 44.488 2.29%
2013-11-18 0 4.360 4.330 4.360 4.340 4.400 8,075,270 35,213,445 4.3607 43.60 43.30 43.60 43.40 44.00 807,527 43.607 0.93%
2013-11-15 0 4.320 4.320 4.340 4.300 4.420 2,470,000 10,711,100 4.3365 43.20 43.20 43.40 43.00 44.20 247,000 43.365 -0.23%
2013-11-14 0 4.330 4.310 4.340 4.310 4.400 1,527,000 6,630,740 4.3423 43.30 43.10 43.40 43.10 44.00 152,700 43.423 -0.23%
2013-11-13 0 4.340 4.300 4.340 4.290 4.410 2,816,000 12,198,297 4.3318 43.40 43.00 43.40 42.90 44.10 281,600 43.318 -0.46%
2013-11-12 0 4.360 4.340 4.360 4.330 4.380 3,561,000 15,501,010 4.3530 43.60 43.40 43.60 43.30 43.80 356,100 43.530 1.87%
2013-11-11 0 4.280 4.270 4.280 4.250 4.310 3,122,325 13,287,053 4.2555 42.80 42.70 42.80 42.50 43.10 312,232 42.555 1.42%
2013-11-08 0 4.220 4.210 4.220 4.180 4.270 5,020,140 21,146,797 4.2124 42.20 42.10 42.20 41.80 42.70 502,014 42.124 -0.47%
2013-11-07 0 4.240 4.210 4.240 4.200 4.290 2,544,000 10,785,650 4.2396 42.40 42.10 42.40 42.00 42.90 254,400 42.396 0.24%
2013-11-06 0 4.230 4.210 4.240 4.200 4.260 5,787,000 24,505,805 4.2346 42.30 42.10 42.40 42.00 42.60 578,700 42.346 1.20%
2013-11-05 0 4.180 4.160 4.180 4.140 4.200 5,679,200 23,681,360 4.1698 41.80 41.60 41.80 41.40 42.00 567,920 41.698 1.95%
2013-11-04 0 4.100 4.090 4.100 4.050 4.150 5,740,400 23,539,800 4.1007 41.00 40.90 41.00 40.50 41.50 574,040 41.007 0.99%
2013-11-01 0 4.060 4.040 4.060 4.010 4.070 10,779,000 43,588,415 4.0438 40.60 40.40 40.60 40.10 40.70 1,077,900 40.438 0.74%
2013-10-31 0 4.030 4.010 4.030 4.020 4.060 5,324,000 21,488,025 4.0361 40.30 40.10 40.30 40.20 40.60 532,400 40.361 0.25%
2013-10-30 0 4.020 4.000 4.020 4.000 4.070 2,186,000 8,789,540 4.0208 40.20 40.00 40.20 40.00 40.70 218,600 40.208 0.00%
2013-10-29 0 4.020 4.000 4.020 3.990 4.050 6,827,000 27,332,980 4.0037 40.20 40.00 40.20 39.90 40.50 682,700 40.037 0.50%
2013-10-28 0 4.000 3.990 4.000 3.980 4.050 7,946,000 31,765,150 3.9976 40.00 39.90 40.00 39.80 40.50 794,600 39.976 0.00%
2013-10-25 0 4.000 3.980 4.000 3.960 4.070 6,051,000 24,173,179 3.9949 40.00 39.80 40.00 39.60 40.70 605,100 39.949 0.76%
2013-10-24 0 3.970 3.960 3.970 3.940 4.010 4,259,000 16,906,355 3.9696 39.70 39.60 39.70 39.40 40.10 425,900 39.696 0.00%
2013-10-23 0 3.970 3.960 3.980 3.950 4.040 3,040,000 12,111,135 3.9839 39.70 39.60 39.80 39.50 40.40 304,000 39.839 1.02%
2013-10-22 0 3.930 3.920 3.930 3.910 4.020 6,098,000 24,087,690 3.9501 39.30 39.20 39.30 39.10 40.20 609,800 39.501 -1.75%
2013-10-21 0 4.000 3.990 4.000 3.910 4.010 2,526,000 10,060,910 3.9829 40.00 39.90 40.00 39.10 40.10 252,600 39.829 0.00%
2013-10-18 0 4.000 3.970 4.000 3.980 4.010 5,020,000 20,023,800 3.9888 40.00 39.70 40.00 39.80 40.10 502,000 39.888 0.00%
2013-10-17 0 4.000 3.970 4.000 3.970 4.040 10,391,000 41,536,020 3.9973 40.00 39.70 40.00 39.70 40.40 1,039,100 39.973 -0.25%
2013-10-16 0 4.010 3.980 4.010 3.970 4.010 2,524,000 10,094,370 3.9994 40.10 39.80 40.10 39.70 40.10 252,400 39.994 0.00%
2013-10-15 0 4.010 4.000 4.010 3.990 4.040 3,588,000 14,388,675 4.0102 40.10 40.00 40.10 39.90 40.40 358,800 40.102 0.25%
2013-10-11 0 4.000 3.980 4.000 3.980 4.020 3,501,000 13,968,420 3.9898 40.00 39.80 40.00 39.80 40.20 350,100 39.898 0.50%
2013-10-10 0 3.980 4.000 4.010 3.920 4.030 7,807,000 31,021,310 3.9735 39.80 40.00 40.10 39.20 40.30 780,700 39.735 0.25%
2013-10-09 0 3.970 3.960 3.970 3.920 4.050 6,345,000 25,372,977 3.9989 39.70 39.60 39.70 39.20 40.50 634,500 39.989 0.00%
2013-10-08 0 3.970 3.950 3.980 3.940 4.000 8,389,000 33,253,658 3.9640 39.70 39.50 39.80 39.40 40.00 838,900 39.640 1.02%
2013-10-07 0 3.930 3.890 3.900 3.900 3.990 3,720,754 14,633,118 3.9328 39.30 38.90 39.00 39.00 39.90 372,075 39.328 -0.25%
2013-10-04 0 3.940 3.930 3.960 3.920 4.040 7,532,000 30,014,220 3.9849 39.40 39.30 39.60 39.20 40.40 753,200 39.849 -1.75%
2013-10-03 0 4.010 4.000 4.010 3.980 4.040 5,731,000 22,981,000 4.0099 40.10 40.00 40.10 39.80 40.40 573,100 40.099 0.25%
2013-10-02 0 4.000 3.940 4.000 3.950 4.010 5,577,000 22,219,195 3.9841 40.00 39.40 40.00 39.50 40.10 557,700 39.841 0.76%
2013-09-30 0 3.970 3.940 3.970 3.930 4.000 3,934,000 15,572,920 3.9585 39.70 39.40 39.70 39.30 40.00 393,400 39.585 -0.25%
2013-09-27 0 3.980 3.940 3.980 3.940 4.010 3,773,000 14,991,210 3.9733 39.80 39.40 39.80 39.40 40.10 377,300 39.733 -0.50%
2013-09-26 0 4.000 3.940 4.000 3.950 4.010 4,077,000 16,230,365 3.9810 40.00 39.40 40.00 39.50 40.10 407,700 39.810 0.25%
2013-09-25 0 3.990 3.940 4.000 3.940 4.020 14,086,000 56,075,905 3.9810 39.90 39.40 40.00 39.40 40.20 1,408,600 39.810 1.01%
2013-09-24 0 3.950 3.910 3.950 3.910 3.990 9,195,000 36,208,120 3.9378 39.50 39.10 39.50 39.10 39.90 919,500 39.378 0.00%
2013-09-23 0 3.950 3.910 3.950 3.910 4.030 2,057,000 8,109,010 3.9422 39.50 39.10 39.50 39.10 40.30 205,700 39.422 -0.75%
2013-09-19 0 3.980 3.920 3.970 3.900 4.000 8,803,000 34,633,800 3.9343 39.80 39.20 39.70 39.00 40.00 880,300 39.343 1.02%
2013-09-18 0 3.940 3.920 3.940 3.920 4.000 5,282,000 20,843,235 3.9461 39.40 39.20 39.40 39.20 40.00 528,200 39.461 -0.25%
2013-09-17 0 3.950 3.920 3.950 3.850 3.980 5,829,000 22,792,995 3.9103 39.50 39.20 39.50 38.50 39.80 582,900 39.103 -0.25%
2013-09-16 0 3.960 3.890 3.980 3.740 4.010 11,748,000 45,404,129 3.8648 39.60 38.90 39.80 37.40 40.10 1,174,800 38.648 2.86%
2013-09-13 0 3.850 3.820 3.830 3.830 4.000 5,565,000 21,685,490 3.8968 38.50 38.20 38.30 38.30 40.00 556,500 38.968 -3.02%
2013-09-12 0 3.970 3.940 3.990 3.940 4.080 49,891,000 200,954,950 4.0279 39.70 39.40 39.90 39.40 40.80 4,989,100 40.279 -2.22%
2013-09-11 0 4.060 4.040 4.060 3.990 4.210 57,024,000 226,922,385 3.9794 40.60 40.40 40.60 39.90 42.10 5,702,400 39.794 -5.80%
2013-09-10 0 4.310 4.190 4.260 4.200 4.470 9,514,639 41,526,323 4.3645 43.10 41.90 42.60 42.00 44.70 951,464 43.645 -1.60%
2013-09-09 0 4.380 4.330 4.380 4.330 4.430 8,403,000 36,914,100 4.3930 43.80 43.30 43.80 43.30 44.30 840,300 43.930 1.15%
2013-09-06 0 4.330 4.280 4.330 4.280 4.350 6,720,000 28,999,760 4.3154 43.30 42.80 43.30 42.80 43.50 672,000 43.154 -0.46%
2013-09-05 0 4.350 4.280 4.340 4.280 4.370 7,311,000 31,612,370 4.3239 43.50 42.80 43.40 42.80 43.70 731,100 43.239 1.16%
2013-09-04 0 4.300 4.220 4.290 4.210 4.300 8,518,200 36,286,674 4.2599 43.00 42.20 42.90 42.10 43.00 851,820 42.599 1.18%
2013-09-03 0 4.250 4.190 4.250 4.180 4.270 6,452,000 27,211,520 4.2175 42.50 41.90 42.50 41.80 42.70 645,200 42.175 1.92%
2013-09-02 0 4.170 4.130 4.170 4.100 4.210 2,959,310 12,291,437 4.1535 41.70 41.30 41.70 41.00 42.10 295,931 41.535 0.72%
2013-08-30 0 4.140 4.060 4.150 4.060 4.150 12,669,000 51,890,260 4.0958 41.40 40.60 41.50 40.60 41.50 1,266,900 40.958 1.72%
2013-08-29 0 4.070 4.040 4.080 4.040 4.200 4,920,546 20,036,563 4.0720 40.70 40.40 40.80 40.40 42.00 492,055 40.720 -1.45%
2013-08-28 0 4.130 4.090 4.140 4.010 4.140 1,246,000 5,074,755 4.0728 41.30 40.90 41.40 40.10 41.40 124,600 40.728 -0.24%
2013-08-27 0 4.140 4.100 4.140 4.080 4.160 1,277,000 5,257,180 4.1168 41.40 41.00 41.40 40.80 41.60 127,700 41.168 0.98%
2013-08-26 0 4.100 4.060 4.100 3.950 4.100 2,141,000 8,651,090 4.0407 41.00 40.60 41.00 39.50 41.00 214,100 40.407 3.54%
2013-08-23 0 3.960 3.930 3.960 3.860 4.070 3,289,000 13,038,180 3.9642 39.60 39.30 39.60 38.60 40.70 328,900 39.642 -2.22%
2013-08-22 0 4.050 4.030 4.060 4.030 4.090 523,000 2,124,700 4.0625 40.50 40.30 40.60 40.30 40.90 52,300 40.625 -0.98%
2013-08-21 0 4.090 4.060 4.090 4.050 4.150 830,000 3,398,920 4.0951 40.90 40.60 40.90 40.50 41.50 83,000 40.951 -0.24%
2013-08-20 0 4.100 3.970 4.100 3.890 4.200 3,486,454 14,101,801 4.0447 41.00 39.70 41.00 38.90 42.00 348,645 40.447 -1.20%
2013-08-19 0 4.150 4.100 4.160 4.100 4.260 1,966,000 8,152,200 4.1466 41.50 41.00 41.60 41.00 42.60 196,600 41.466 -0.24%
2013-08-16 0 4.160 4.110 4.160 4.110 4.370 2,521,000 10,540,980 4.1813 41.60 41.10 41.60 41.10 43.70 252,100 41.813 -0.24%
2013-08-15 0 4.170 4.120 4.170 4.090 4.180 1,781,000 7,392,855 4.1510 41.70 41.20 41.70 40.90 41.80 178,100 41.510 2.71%
2013-08-13 0 4.060 4.050 4.060 4.030 4.090 2,008,000 8,135,210 4.0514 40.60 40.50 40.60 40.30 40.90 200,800 40.514 0.50%
2013-08-12 0 4.040 3.990 4.040 4.000 4.050 1,458,000 5,849,810 4.0122 40.40 39.90 40.40 40.00 40.50 145,800 40.122 1.51%
2013-08-09 0 3.980 3.970 3.980 3.970 4.050 765,000 3,060,252 4.0003 39.80 39.70 39.80 39.70 40.50 76,500 40.003 -0.50%
2013-08-08 0 4.000 3.960 4.000 3.950 4.080 1,377,000 5,489,840 3.9868 40.00 39.60 40.00 39.50 40.80 137,700 39.868 -0.74%
2013-08-07 0 4.030 3.990 4.030 3.970 4.070 1,063,000 4,264,200 4.0115 40.30 39.90 40.30 39.70 40.70 106,300 40.115 0.25%
2013-08-06 0 4.020 3.990 4.020 3.990 4.090 3,047,000 12,228,480 4.0133 40.20 39.90 40.20 39.90 40.90 304,700 40.133 0.50%
2013-08-05 0 4.000 3.970 4.000 3.950 4.040 1,297,000 5,182,415 3.9957 40.00 39.70 40.00 39.50 40.40 129,700 39.957 0.50%
2013-08-02 0 3.980 3.920 3.980 3.920 3.990 2,816,000 11,127,190 3.9514 39.80 39.20 39.80 39.20 39.90 281,600 39.514 1.79%
2013-08-01 0 3.910 3.880 3.910 3.870 3.930 2,001,000 7,815,240 3.9057 39.10 38.80 39.10 38.70 39.30 200,100 39.057 0.51%
2013-07-31 0 3.890 3.860 3.910 3.860 3.960 1,330,000 5,196,290 3.9070 38.90 38.60 39.10 38.60 39.60 133,000 39.070 -2.51%
2013-07-30 0 3.990 3.840 3.980 3.850 3.990 2,003,000 7,843,955 3.9161 39.90 38.40 39.80 38.50 39.90 200,300 39.161 1.27%
2013-07-29 0 3.940 3.840 3.940 3.850 3.990 1,365,000 5,341,440 3.9131 39.40 38.40 39.40 38.50 39.90 136,500 39.131 0.00%
2013-07-26 0 3.940 3.800 3.930 3.810 4.010 1,598,000 6,254,860 3.9142 39.40 38.00 39.30 38.10 40.10 159,800 39.142 0.77%
2013-07-25 0 3.910 3.880 3.910 3.870 4.000 2,841,000 11,124,150 3.9156 39.10 38.80 39.10 38.70 40.00 284,100 39.156 -0.26%
2013-07-24 0 3.920 3.890 3.920 3.760 3.920 3,436,000 13,159,660 3.8299 39.20 38.90 39.20 37.60 39.20 343,600 38.299 5.95%
2013-07-23 0 3.700 3.670 3.700 3.640 3.760 3,848,571 14,184,525 3.6857 37.00 36.70 37.00 36.40 37.60 384,857 36.857 -0.27%
2013-07-22 0 3.710 3.690 3.710 3.670 3.760 2,123,000 7,890,300 3.7166 37.10 36.90 37.10 36.70 37.60 212,300 37.166 -1.07%
2013-07-19 0 3.750 3.700 3.750 3.670 3.840 4,675,000 17,462,095 3.7352 37.50 37.00 37.50 36.70 38.40 467,500 37.352 1.08%
2013-07-18 0 3.710 3.680 3.700 3.660 3.740 1,513,000 5,607,130 3.7060 37.10 36.80 37.00 36.60 37.40 151,300 37.060 -0.27%
2013-07-17 0 3.720 3.720 3.760 3.720 3.860 2,114,000 7,980,075 3.7749 37.20 37.20 37.60 37.20 38.60 211,400 37.749 -2.11%
2013-07-16 0 3.800 3.760 3.800 3.760 3.850 2,473,000 9,402,360 3.8020 38.00 37.60 38.00 37.60 38.50 247,300 38.020 0.00%
2013-07-15 0 3.800 3.780 3.800 3.790 3.850 1,691,000 6,432,725 3.8041 38.00 37.80 38.00 37.90 38.50 169,100 38.041 -0.26%
2013-07-12 0 3.810 3.790 3.800 3.680 3.890 7,375,000 27,863,812 3.7781 38.10 37.90 38.00 36.80 38.90 737,500 37.781 2.97%
2013-07-11 0 3.700 3.660 3.700 3.630 3.710 8,786,000 32,092,280 3.6527 37.00 36.60 37.00 36.30 37.10 878,600 36.527 1.09%
2013-07-10 0 3.660 3.620 3.670 3.610 3.830 5,073,000 18,895,785 3.7248 36.60 36.20 36.70 36.10 38.30 507,300 37.248 -2.92%
2013-07-09 0 3.770 3.760 3.770 3.750 3.840 7,323,000 27,635,675 3.7738 37.70 37.60 37.70 37.50 38.40 732,300 37.738 -0.53%
2013-07-08 0 3.790 3.760 3.790 3.760 3.840 5,402,500 20,441,830 3.7838 37.90 37.60 37.90 37.60 38.40 540,250 37.838 -0.52%
2013-07-05 0 3.810 3.800 3.840 3.790 3.950 3,399,000 13,044,834 3.8378 38.10 38.00 38.40 37.90 39.50 339,900 38.378 -2.81%
2013-07-04 0 3.920 3.850 3.920 3.810 4.000 1,973,000 7,707,450 3.9065 39.20 38.50 39.20 38.10 40.00 197,300 39.065 0.51%
2013-07-03 0 3.900 3.820 3.900 3.820 4.000 1,780,000 6,921,330 3.8884 39.00 38.20 39.00 38.20 40.00 178,000 38.884 1.56%
2013-07-02 0 3.840 3.810 3.840 3.800 3.860 1,994,000 7,631,760 3.8274 38.40 38.10 38.40 38.00 38.60 199,400 38.274 0.00%
2013-06-28 0 3.840 3.820 3.840 3.820 3.910 2,534,000 9,774,740 3.8574 38.40 38.20 38.40 38.20 39.10 253,400 38.574 -0.26%
2013-06-27 0 3.850 3.850 3.880 3.850 3.990 3,304,400 13,018,998 3.9399 38.50 38.50 38.80 38.50 39.90 330,440 39.399 -3.27%
2013-06-26 0 3.980 3.960 3.980 3.940 4.000 3,011,000 11,947,720 3.9680 39.80 39.60 39.80 39.40 40.00 301,100 39.680 1.02%
2013-06-25 0 3.940 3.920 3.940 3.920 4.070 2,835,000 11,278,850 3.9784 39.40 39.20 39.40 39.20 40.70 283,500 39.784 -1.50%
2013-06-24 0 4.000 4.000 4.050 4.000 4.130 2,846,000 11,544,090 4.0563 40.00 40.00 40.50 40.00 41.30 284,600 40.563 -1.48%
2013-06-21 0 4.060 4.030 4.060 4.010 4.130 2,205,000 8,964,375 4.0655 40.60 40.30 40.60 40.10 41.30 220,500 40.655 0.25%
2013-06-20 0 4.050 4.040 4.050 4.040 4.110 1,827,000 7,431,150 4.0674 40.50 40.40 40.50 40.40 41.10 182,700 40.674 -0.98%
2013-06-19 0 4.090 4.060 4.090 4.060 4.160 2,094,000 8,568,156 4.0918 40.90 40.60 40.90 40.60 41.60 209,400 40.918 -1.21%
2013-06-18 0 4.140 4.100 4.140 4.080 4.270 4,325,000 18,005,215 4.1631 41.40 41.00 41.40 40.80 42.70 432,500 41.631 -1.19%
2013-06-17 0 4.190 4.160 4.190 4.160 4.230 3,776,000 15,803,270 4.1852 41.90 41.60 41.90 41.60 42.30 377,600 41.852 -0.24%
2013-06-14 0 4.200 4.150 4.200 4.110 4.280 4,342,000 18,137,190 4.1772 42.00 41.50 42.00 41.10 42.80 434,200 41.772 0.00%
2013-06-13 0 4.200 4.180 4.200 4.180 4.540 3,608,000 15,374,870 4.2613 42.00 41.80 42.00 41.80 45.40 360,800 42.613 -3.00%
2013-06-11 0 4.330 4.310 4.330 4.270 4.340 2,803,000 12,067,400 4.3052 43.30 43.10 43.30 42.70 43.40 280,300 43.052 0.23%
2013-06-10 0 4.320 4.260 4.320 4.140 4.330 4,242,850 18,127,860 4.2726 43.20 42.60 43.20 41.40 43.30 424,285 42.726 0.23%
2013-06-07 0 4.310 4.260 4.310 4.260 4.400 3,010,000 13,050,340 4.3357 43.10 42.60 43.10 42.60 44.00 301,000 43.357 -0.46%
2013-06-06 0 4.330 4.300 4.330 4.280 4.380 3,529,000 15,279,635 4.3297 43.30 43.00 43.30 42.80 43.80 352,900 43.297 -0.69%
2013-06-05 0 4.360 4.340 4.370 4.340 4.400 3,870,000 16,903,705 4.3679 43.60 43.40 43.70 43.40 44.00 387,000 43.679 -0.68%
2013-06-04 0 4.390 4.350 4.390 4.360 4.450 2,884,000 12,665,090 4.3915 43.90 43.50 43.90 43.60 44.50 288,400 43.915 0.00%
2013-06-03 0 4.390 4.360 4.390 4.360 4.420 3,385,956 14,831,357 4.3803 43.90 43.60 43.90 43.60 44.20 338,596 43.803 0.69%
2013-05-31 0 4.360 4.310 4.380 4.320 4.410 6,121,000 26,642,495 4.3526 43.60 43.10 43.80 43.20 44.10 612,100 43.526 -0.23%
2013-05-30 0 4.370 4.330 4.370 4.320 4.450 5,703,000 25,031,480 4.3892 43.70 43.30 43.70 43.20 44.50 570,300 43.892 -0.23%
2013-05-29 0 4.380 4.370 4.380 4.370 4.480 4,875,000 21,487,870 4.4078 43.80 43.70 43.80 43.70 44.80 487,500 44.078 -2.23%
2013-05-28 0 4.480 4.390 4.480 4.400 4.560 5,274,000 23,494,850 4.4548 44.80 43.90 44.80 44.00 45.60 527,400 44.548 -0.44%
2013-05-27 0 4.500 4.420 4.500 4.400 4.640 6,481,000 29,088,195 4.4882 45.00 44.20 45.00 44.00 46.40 648,100 44.882 0.45%
2013-05-24 0 4.560 4.500 4.560 4.510 4.630 5,719,000 26,048,596 4.5547 44.80 44.21 44.80 44.31 45.49 582,112 44.748 0.44%
2013-05-23 0 4.540 4.520 4.540 4.390 4.680 12,968,000 59,027,410 4.5518 44.60 44.41 44.60 43.13 45.98 1,319,957 44.719 3.42%
2013-05-22 0 4.390 4.360 4.370 4.330 4.450 10,647,000 46,586,410 4.3755 43.13 42.84 42.93 42.54 43.72 1,083,712 42.988 0.92%
2013-05-21 0 4.350 4.310 4.350 4.090 4.460 13,459,000 58,118,490 4.3182 42.74 42.34 42.74 40.18 43.82 1,369,934 42.424 6.36%
2013-05-20 0 4.090 4.060 4.090 3.880 4.240 15,979,000 64,185,780 4.0169 40.18 39.89 40.18 38.12 41.66 1,626,434 39.464 5.14%
2013-05-16 0 3.890 3.870 3.890 3.870 3.920 4,094,000 15,921,900 3.8891 38.22 38.02 38.22 38.02 38.51 416,711 38.209 -0.51%
2013-05-15 0 3.910 3.890 3.910 3.850 3.960 8,943,000 34,941,260 3.9071 38.41 38.22 38.41 37.82 38.91 910,270 38.386 0.26%
2013-05-14 0 3.900 3.860 3.900 3.840 3.920 6,847,000 26,644,035 3.8913 38.32 37.92 38.32 37.73 38.51 696,927 38.231 0.78%
2013-05-13 0 3.870 3.840 3.870 3.800 3.940 10,454,000 40,349,580 3.8597 38.02 37.73 38.02 37.33 38.71 1,064,068 37.920 -0.26%
2013-05-10 0 3.880 3.790 3.870 3.800 3.920 6,591,000 25,346,020 3.8455 38.12 37.24 38.02 37.33 38.51 670,870 37.781 -0.51%
2013-05-09 0 3.900 3.860 3.890 3.850 4.000 7,513,000 29,235,570 3.8913 38.32 37.92 38.22 37.82 39.30 764,716 38.231 -0.76%
2013-05-08 0 3.930 3.910 3.920 3.850 4.050 15,044,000 59,046,110 3.9249 38.61 38.41 38.51 37.82 39.79 1,531,264 38.560 2.08%
2013-05-07 0 3.850 3.790 3.850 3.790 3.890 7,589,000 29,098,855 3.8343 37.82 37.24 37.82 37.24 38.22 772,452 37.671 -0.77%
2013-05-06 0 3.880 3.850 3.880 3.830 3.900 4,713,000 18,195,955 3.8608 38.12 37.82 38.12 37.63 38.32 479,716 37.931 -0.51%
2013-05-03 0 3.900 3.870 3.890 3.820 4.000 5,404,000 21,022,670 3.8902 38.32 38.02 38.22 37.53 39.30 550,050 38.220 0.52%
2013-05-02 0 3.880 3.800 3.880 3.800 3.960 4,521,000 17,548,000 3.8814 38.12 37.33 38.12 37.33 38.91 460,173 38.133 -1.02%
2013-04-30 0 3.920 3.850 3.910 3.750 3.920 6,364,000 24,617,056 3.8682 38.51 37.82 38.41 36.84 38.51 647,764 38.003 3.98%
2013-04-29 0 3.770 3.720 3.740 3.700 3.900 3,062,000 11,598,750 3.7880 37.04 36.55 36.74 36.35 38.32 311,668 37.215 -2.33%
2013-04-26 0 3.860 3.840 3.860 3.840 3.920 1,553,000 6,025,160 3.8797 37.92 37.73 37.92 37.73 38.51 158,073 38.116 0.78%
2013-04-25 0 3.830 3.790 3.950 3.740 3.950 4,101,003 15,734,704 3.8368 37.63 37.24 38.81 36.74 38.81 417,424 37.695 -1.03%
2013-04-24 0 3.870 3.840 3.880 3.800 3.970 4,738,000 18,253,970 3.8527 38.02 37.73 38.12 37.33 39.00 482,261 37.851 -1.28%
2013-04-23 0 3.920 3.880 3.920 3.880 4.030 3,380,000 13,332,415 3.9445 38.51 38.12 38.51 38.12 39.59 344,036 38.753 -2.00%
2013-04-22 0 4.000 3.970 4.000 3.970 4.050 3,328,000 13,360,475 4.0146 39.30 39.00 39.30 39.00 39.79 338,743 39.441 -0.50%
2013-04-19 0 4.020 4.010 4.020 4.000 4.050 6,587,000 26,464,250 4.0176 39.49 39.40 39.49 39.30 39.79 670,462 39.472 0.00%
2013-04-18 0 4.020 3.990 4.020 3.990 4.040 6,999,000 28,067,642 4.0102 39.49 39.20 39.49 39.20 39.69 712,398 39.399 -0.25%
2013-04-17 0 4.030 3.990 4.030 4.000 4.090 7,475,000 30,158,515 4.0346 39.59 39.20 39.59 39.30 40.18 760,848 39.638 -0.25%
2013-04-16 0 4.040 4.010 4.040 4.000 4.060 5,988,000 24,154,910 4.0339 39.69 39.40 39.69 39.30 39.89 609,493 39.631 -0.25%
2013-04-15 0 4.050 4.030 4.050 4.010 4.080 7,638,000 30,775,250 4.0292 39.79 39.59 39.79 39.40 40.08 777,439 39.585 1.00%
2013-04-12 0 4.010 4.000 4.030 4.000 4.060 6,215,000 25,006,970 4.0236 39.40 39.30 39.59 39.30 39.89 632,598 39.531 0.00%
2013-04-11 0 4.010 4.000 4.020 4.000 4.140 9,535,000 38,601,790 4.0484 39.40 39.30 39.49 39.30 40.67 970,527 39.774 -0.99%
2013-04-10 0 4.050 4.040 4.050 3.890 4.050 11,731,000 46,759,850 3.9860 39.79 39.69 39.79 38.22 39.79 1,194,048 39.161 4.11%
2013-04-09 0 3.890 3.810 3.890 3.800 3.900 6,053,000 23,399,105 3.8657 38.22 37.43 38.22 37.33 38.32 616,109 37.979 1.30%
2013-04-08 0 3.840 3.820 3.840 3.810 3.860 5,059,000 19,413,050 3.8373 37.73 37.53 37.73 37.43 37.92 514,934 37.700 0.00%
2013-04-05 0 3.840 3.800 3.850 3.800 3.880 3,586,000 13,769,060 3.8397 37.73 37.33 37.82 37.33 38.12 365,004 37.723 -0.78%
2013-04-03 0 3.870 3.800 3.870 3.800 3.960 3,505,000 13,560,770 3.8690 38.02 37.33 38.02 37.33 38.91 356,759 38.011 1.04%
2013-04-02 0 3.830 3.780 3.830 3.750 3.830 4,400,000 16,679,340 3.7908 37.63 37.14 37.63 36.84 37.63 447,857 37.243 1.06%
2013-03-28 0 3.790 3.760 3.790 3.750 3.830 3,253,000 12,299,100 3.7808 37.24 36.94 37.24 36.84 37.63 331,109 37.145 0.00%
2013-03-27 0 3.790 3.770 3.800 3.760 3.810 5,216,000 19,743,205 3.7851 37.24 37.04 37.33 36.94 37.43 530,914 37.187 0.26%
2013-03-26 0 3.780 3.750 3.790 3.730 3.820 8,420,000 31,718,260 3.7670 37.14 36.84 37.24 36.65 37.53 857,036 37.009 0.80%
2013-03-25 0 3.750 3.720 3.780 3.690 3.840 7,683,000 28,637,700 3.7274 36.84 36.55 37.14 36.25 37.73 782,020 36.620 1.35%
2013-03-22 0 3.700 3.690 3.700 3.690 3.750 2,086,000 7,724,750 3.7031 36.35 36.25 36.35 36.25 36.84 212,325 36.382 -0.54%
2013-03-21 0 3.720 3.690 3.720 3.680 3.760 4,631,000 17,158,595 3.7052 36.55 36.25 36.55 36.15 36.94 471,370 36.402 -0.27%
2013-03-20 0 3.730 3.690 3.730 3.700 3.740 4,220,000 15,703,535 3.7212 36.65 36.25 36.65 36.35 36.74 429,536 36.559 -0.27%
2013-03-19 0 3.740 3.730 3.790 3.720 3.790 3,084,000 11,584,880 3.7564 36.74 36.65 37.24 36.55 37.24 313,907 36.905 0.00%
2013-03-18 0 3.740 3.700 3.740 3.700 3.770 2,246,000 8,396,100 3.7382 36.74 36.35 36.74 36.35 37.04 228,611 36.727 -0.27%
2013-03-15 0 3.750 3.740 3.760 3.660 3.870 6,922,000 25,925,010 3.7453 36.84 36.74 36.94 35.96 38.02 704,561 36.796 1.90%
2013-03-14 0 3.680 3.660 3.720 3.670 3.860 10,142,000 38,078,280 3.7545 36.15 35.96 36.55 36.06 37.92 1,032,311 36.886 -4.66%
2013-03-13 0 3.860 3.750 3.770 3.750 3.880 8,283,000 31,817,315 3.8413 37.92 36.84 37.04 36.84 38.12 843,091 37.739 -0.77%
2013-03-12 0 3.890 3.810 3.870 3.790 3.920 7,172,000 27,708,480 3.8634 38.22 37.43 38.02 37.24 38.51 730,007 37.956 1.04%
2013-03-11 0 3.850 3.710 3.740 3.710 3.910 5,984,000 23,044,510 3.8510 37.82 36.45 36.74 36.45 38.41 609,086 37.835 -1.79%
2013-03-08 0 3.920 3.830 3.840 3.840 3.920 6,273,000 24,434,200 3.8951 38.51 37.63 37.73 37.73 38.51 638,502 38.268 0.77%
2013-03-07 0 3.890 3.850 3.890 3.840 3.930 4,922,000 19,194,665 3.8998 38.22 37.82 38.22 37.73 38.61 500,989 38.314 -1.27%
2013-03-06 0 3.940 3.810 3.840 3.810 3.960 8,093,000 31,581,400 3.9023 38.71 37.43 37.73 37.43 38.91 823,752 38.338 0.77%
2013-03-05 0 3.910 3.820 3.830 3.830 3.970 4,927,000 19,308,030 3.9188 38.41 37.53 37.63 37.63 39.00 501,498 38.501 -0.51%
2013-03-04 0 3.930 3.840 3.920 3.840 3.960 3,537,000 13,893,110 3.9279 38.61 37.73 38.51 37.73 38.91 360,016 38.590 -0.76%
2013-03-01 0 3.960 3.840 3.940 3.820 3.970 6,782,000 26,536,310 3.9128 38.91 37.73 38.71 37.53 39.00 690,311 38.441 1.02%
2013-02-28 0 3.920 3.880 3.940 3.880 3.940 4,632,000 18,147,895 3.9179 38.51 38.12 38.71 38.12 38.71 471,471 38.492 1.03%
2013-02-27 0 3.880 3.830 3.890 3.820 3.920 3,960,000 15,315,000 3.8674 38.12 37.63 38.22 37.53 38.51 403,071 37.996 1.04%
2013-02-26 0 3.840 3.800 3.860 3.800 3.880 2,188,000 8,425,720 3.8509 37.73 37.33 37.92 37.33 38.12 222,707 37.833 -0.78%
2013-02-25 0 3.870 3.830 3.870 3.800 3.880 1,930,000 7,440,250 3.8551 38.02 37.63 38.02 37.33 38.12 196,446 37.874 0.26%
2013-02-22 0 3.860 3.820 3.860 3.680 3.890 5,459,000 20,723,240 3.7962 37.92 37.53 37.92 36.15 38.22 555,648 37.296 1.31%
2013-02-21 0 3.810 3.760 3.820 3.760 3.930 1,629,900 6,239,695 3.8283 37.43 36.94 37.53 36.94 38.61 165,901 37.611 -2.56%
2013-02-20 0 3.910 3.890 3.910 3.850 3.950 3,152,000 12,301,020 3.9026 38.41 38.22 38.41 37.82 38.81 320,829 38.341 1.30%
2013-02-19 0 3.860 3.850 3.900 3.830 3.950 4,850,000 18,810,940 3.8785 37.92 37.82 38.32 37.63 38.81 493,661 38.105 -1.03%
2013-02-18 0 3.900 3.890 3.900 3.890 3.990 3,066,000 12,037,480 3.9261 38.32 38.22 38.32 38.22 39.20 312,075 38.572 -1.02%
2013-02-15 0 3.940 3.900 3.960 3.870 4.070 5,408,000 21,384,180 3.9542 38.71 38.32 38.91 38.02 39.99 550,457 38.848 -1.75%
2013-02-14 0 4.010 3.950 4.010 3.950 4.090 2,483,000 10,016,120 4.0339 39.40 38.81 39.40 38.81 40.18 252,734 39.631 0.00%
2013-02-08 0 4.010 3.970 4.010 3.940 4.060 5,086,000 20,350,970 4.0014 39.40 39.00 39.40 38.71 39.89 517,682 39.312 0.25%
2013-02-07 0 4.000 3.950 4.000 3.940 4.150 3,731,000 15,003,310 4.0213 39.30 38.81 39.30 38.71 40.77 379,762 39.507 0.50%
2013-02-06 0 3.980 3.970 4.020 3.870 4.080 9,409,000 37,299,175 3.9642 39.10 39.00 39.49 38.02 40.08 957,702 38.947 -1.00%
2013-02-05 0 4.020 3.980 4.030 3.980 4.150 11,378,000 46,469,770 4.0842 39.49 39.10 39.59 39.10 40.77 1,158,118 40.125 -3.13%
2013-02-04 0 4.150 4.090 4.150 4.050 4.160 8,124,000 33,186,770 4.0850 40.77 40.18 40.77 39.79 40.87 826,907 40.134 1.22%
2013-02-01 0 4.100 4.070 4.100 4.040 4.170 10,252,000 41,963,210 4.0932 40.28 39.99 40.28 39.69 40.97 1,043,507 40.214 -0.97%
2013-01-31 0 4.140 4.110 4.140 4.100 4.220 5,488,000 22,721,480 4.1402 40.67 40.38 40.67 40.28 41.46 558,600 40.676 -0.24%
2013-01-30 0 4.150 4.110 4.150 4.070 4.250 16,343,000 67,249,720 4.1149 40.77 40.38 40.77 39.99 41.75 1,663,484 40.427 0.00%
2013-01-29 0 4.150 4.120 4.150 4.110 4.230 4,562,000 18,936,210 4.1509 40.77 40.48 40.77 40.38 41.56 464,346 40.780 0.24%
2013-01-28 0 4.140 4.080 4.140 3.950 4.240 10,624,000 43,972,890 4.1390 40.67 40.08 40.67 38.81 41.66 1,081,371 40.664 -0.72%
2013-01-25 0 4.170 4.120 4.180 4.110 4.330 8,594,413 36,254,928 4.2184 40.97 40.48 41.07 40.38 42.54 874,788 41.444 -1.18%
2013-01-24 0 4.220 4.170 4.220 4.160 4.280 40,045,000 157,354,420 3.9294 41.46 40.97 41.46 40.87 42.05 4,076,009 38.605 0.00%
2013-01-23 0 4.220 4.190 4.230 4.170 4.290 5,101,000 21,526,770 4.2201 41.46 41.16 41.56 40.97 42.15 519,209 41.461 -0.47%
2013-01-22 0 4.240 4.200 4.240 4.160 4.290 4,977,000 21,056,650 4.2308 41.66 41.26 41.66 40.87 42.15 506,588 41.566 0.95%
2013-01-21 0 4.200 4.180 4.200 4.180 4.490 5,615,000 24,049,560 4.2831 41.26 41.07 41.26 41.07 44.11 571,527 42.079 -0.24%
2013-01-18 0 4.210 4.200 4.210 4.150 4.600 5,849,000 24,711,140 4.2248 41.36 41.26 41.36 40.77 45.19 595,345 41.507 2.18%
2013-01-17 0 4.120 4.090 4.120 4.060 4.280 6,577,000 27,160,710 4.1297 40.48 40.18 40.48 39.89 42.05 669,445 40.572 0.49%
2013-01-16 0 4.100 4.080 4.100 4.080 4.320 5,599,000 23,445,150 4.1874 40.28 40.08 40.28 40.08 42.44 569,898 41.139 -3.30%
2013-01-15 0 4.240 4.210 4.240 4.200 4.350 6,845,000 29,293,600 4.2796 41.66 41.36 41.66 41.26 42.74 696,723 42.045 1.44%
2013-01-14 0 4.180 4.150 4.180 4.010 4.500 10,260,000 42,711,380 4.1629 41.07 40.77 41.07 39.40 44.21 1,044,321 40.899 4.76%
2013-01-11 0 3.990 3.950 3.990 3.950 4.160 9,709,000 39,407,540 4.0589 39.20 38.81 39.20 38.81 40.87 988,238 39.877 0.50%
2013-01-10 0 3.970 3.930 3.980 3.710 3.980 15,096,000 58,165,230 3.8530 39.00 38.61 39.10 36.45 39.10 1,536,557 37.854 7.30%
2013-01-09 0 3.700 3.690 3.700 3.590 3.800 7,907,000 29,197,840 3.6927 36.35 36.25 36.35 35.27 37.33 804,820 36.279 3.06%
2013-01-08 0 3.590 3.570 3.600 3.560 3.750 9,093,000 32,878,020 3.6158 35.27 35.07 35.37 34.98 36.84 925,538 35.523 0.00%
2013-01-07 0 3.590 3.570 3.600 3.380 3.660 31,949,000 113,689,350 3.5585 35.27 35.07 35.37 33.21 35.96 3,251,952 34.960 6.85%
2013-01-04 0 3.360 3.340 3.350 3.310 3.430 29,629,000 98,647,160 3.3294 33.01 32.81 32.91 32.52 33.70 3,015,809 32.710 1.82%
2013-01-03 0 3.300 3.270 3.300 3.150 3.380 22,721,564 74,615,489 3.2839 32.42 32.13 32.42 30.95 33.21 2,312,731 32.263 4.43%
2013-01-02 0 3.160 3.120 3.160 3.070 3.180 14,145,423 44,379,788 3.1374 31.05 30.65 31.05 30.16 31.24 1,439,802 30.824 3.27%
2012-12-31 0 3.060 3.040 3.060 2.950 3.120 11,736,000 35,877,400 3.0570 30.06 29.87 30.06 28.98 30.65 1,194,557 30.034 3.38%
2012-12-28 0 2.960 2.940 2.960 2.910 3.010 10,973,000 32,388,450 2.9516 29.08 28.88 29.08 28.59 29.57 1,116,895 28.999 1.72%
2012-12-27 0 2.910 2.890 2.910 2.890 2.970 3,647,000 10,675,650 2.9272 28.59 28.39 28.59 28.39 29.18 371,212 28.759 -1.02%
2012-12-24 0 2.940 2.920 2.940 2.860 2.960 4,713,000 13,756,924 2.9189 28.88 28.69 28.88 28.10 29.08 479,716 28.677 3.16%
2012-12-21 0 2.850 2.830 2.840 2.750 2.880 12,073,000 34,023,010 2.8181 28.00 27.80 27.90 27.02 28.29 1,228,859 27.687 2.89%
2012-12-20 0 2.770 2.740 2.770 2.740 2.800 11,259,000 31,063,860 2.7590 27.21 26.92 27.21 26.92 27.51 1,146,005 27.106 -0.72%
2012-12-19 0 2.790 2.770 2.790 2.770 2.810 7,522,000 20,944,690 2.7845 27.41 27.21 27.41 27.21 27.61 765,632 27.356 0.00%
2012-12-18 0 2.790 2.760 2.790 2.760 2.790 6,465,000 17,961,390 2.7783 27.41 27.12 27.41 27.12 27.41 658,045 27.295 0.36%
2012-12-17 0 2.780 2.760 2.780 2.750 2.800 11,206,000 31,051,230 2.7709 27.31 27.12 27.31 27.02 27.51 1,140,611 27.223 0.36%
2012-12-14 0 2.770 2.760 2.770 2.750 2.800 11,767,000 32,656,100 2.7752 27.21 27.12 27.21 27.02 27.51 1,197,712 27.265 -1.07%
2012-12-13 0 2.800 2.790 2.800 2.720 2.800 13,453,000 37,277,340 2.7709 27.51 27.41 27.51 26.72 27.51 1,369,323 27.223 1.08%
2012-12-12 0 2.770 2.750 2.770 2.700 2.900 17,520,000 48,707,570 2.7801 27.21 27.02 27.21 26.53 28.49 1,783,286 27.313 -3.48%
2012-12-11 0 2.870 2.860 2.870 2.850 3.030 33,637,000 100,193,060 2.9787 28.20 28.10 28.20 28.00 29.77 3,423,766 29.264 -4.01%
2012-12-10 0 2.990 2.950 3.000 2.850 3.030 43,394,000 127,831,400 2.9458 29.38 28.98 29.47 28.00 29.77 4,416,889 28.941 5.28%
2012-12-07 0 2.840 2.810 2.840 2.700 2.850 35,108,000 97,200,350 2.7686 27.90 27.61 27.90 26.53 28.00 3,573,493 27.200 5.19%
2012-12-06 0 2.700 2.690 2.700 2.660 2.720 17,138,000 45,865,490 2.6762 26.53 26.43 26.53 26.13 26.72 1,744,404 26.293 0.75%
2012-12-05 0 2.680 2.650 2.680 2.640 2.690 7,585,000 20,204,330 2.6637 26.33 26.04 26.33 25.94 26.43 772,045 26.170 1.13%
2012-12-04 0 2.650 2.650 2.660 2.630 2.680 6,036,000 16,088,205 2.6654 26.04 26.04 26.13 25.84 26.33 614,379 26.186 -1.49%
2012-12-03 0 2.690 2.660 2.680 2.660 2.720 5,348,400 14,400,856 2.6926 26.43 26.13 26.33 26.13 26.72 544,391 26.453 -0.37%
2012-11-30 0 2.700 2.720 2.740 2.650 2.750 7,183,000 19,300,910 2.6870 26.53 26.72 26.92 26.04 27.02 731,127 26.399 0.00%
2012-11-29 0 2.700 2.680 2.700 2.660 2.700 5,417,000 14,505,200 2.6777 26.53 26.33 26.53 26.13 26.53 551,373 26.307 0.00%
2012-11-28 0 2.700 2.660 2.700 2.650 2.700 5,568,000 14,884,350 2.6732 26.53 26.13 26.53 26.04 26.53 566,743 26.263 0.00%
2012-11-27 0 2.700 2.660 2.700 2.630 2.700 4,846,000 12,931,670 2.6685 26.53 26.13 26.53 25.84 26.53 493,254 26.217 1.12%
2012-11-26 0 2.670 2.640 2.670 2.630 2.700 2,791,000 7,444,730 2.6674 26.23 25.94 26.23 25.84 26.53 284,084 26.206 0.00%
2012-11-23 0 2.670 2.640 2.670 2.630 2.700 4,282,000 11,371,120 2.6556 26.23 25.94 26.23 25.84 26.53 435,846 26.090 -0.37%
2012-11-22 0 2.680 2.650 2.680 2.640 2.680 1,886,000 5,017,360 2.6603 26.33 26.04 26.33 25.94 26.33 191,968 26.136 -0.37%
2012-11-21 0 2.690 2.670 2.690 2.590 2.690 2,278,000 5,985,790 2.6277 26.43 26.23 26.43 25.45 26.43 231,868 25.816 2.67%
2012-11-20 0 2.620 2.590 2.620 2.590 2.630 2,111,000 5,519,290 2.6145 25.74 25.45 25.74 25.45 25.84 214,870 25.687 -0.38%
2012-11-19 0 2.630 2.600 2.630 2.600 2.650 2,713,000 7,109,440 2.6205 25.84 25.54 25.84 25.54 26.04 276,145 25.745 0.00%
2012-11-16 0 2.630 2.600 2.620 2.600 2.690 1,213,000 3,222,210 2.6564 25.84 25.54 25.74 25.54 26.43 123,466 26.098 -1.50%
2012-11-15 0 2.670 2.630 2.670 2.590 2.680 2,481,000 6,526,590 2.6306 26.23 25.84 26.23 25.45 26.33 252,530 25.845 -0.74%
2012-11-14 0 2.690 2.640 2.680 2.600 2.700 2,224,000 5,918,930 2.6614 26.43 25.94 26.33 25.54 26.53 226,371 26.147 0.00%
2012-11-13 0 2.690 2.650 2.690 2.650 2.690 1,840,000 4,928,480 2.6785 26.43 26.04 26.43 26.04 26.43 187,286 26.315 -0.37%
2012-11-12 0 2.700 2.670 2.700 2.670 2.720 3,595,000 9,597,680 2.6697 26.53 26.23 26.53 26.23 26.72 365,920 26.229 0.37%
2012-11-09 0 2.690 2.650 2.690 2.650 2.700 4,241,000 11,305,240 2.6657 26.43 26.04 26.43 26.04 26.53 431,673 26.189 0.37%
2012-11-08 0 2.680 2.650 2.690 2.650 2.700 2,197,000 5,882,820 2.6777 26.33 26.04 26.43 26.04 26.53 223,623 26.307 -2.19%
2012-11-07 0 2.740 2.700 2.740 2.670 2.740 3,612,000 9,777,610 2.7070 26.92 26.53 26.92 26.23 26.92 367,650 26.595 0.74%
2012-11-06 0 2.720 2.700 2.720 2.700 2.730 1,208,000 3,283,180 2.7179 26.72 26.53 26.72 26.53 26.82 122,957 26.702 -0.37%
2012-11-05 0 2.730 2.710 2.730 2.710 2.740 2,482,000 6,750,780 2.7199 26.82 26.62 26.82 26.62 26.92 252,632 26.722 0.37%
2012-11-02 0 2.720 2.700 2.720 2.710 2.770 2,847,000 7,794,120 2.7377 26.72 26.53 26.72 26.62 27.21 289,784 26.896 -1.09%
2012-11-01 0 2.750 2.730 2.750 2.730 2.770 1,416,000 3,891,590 2.7483 27.02 26.82 27.02 26.82 27.21 144,129 27.001 -0.72%
2012-10-31 0 2.770 2.750 2.780 2.740 2.780 1,837,000 5,073,510 2.7618 27.21 27.02 27.31 26.92 27.31 186,980 27.134 0.00%
2012-10-30 0 2.770 2.740 2.770 2.740 2.790 1,736,000 4,815,180 2.7737 27.21 26.92 27.21 26.92 27.41 176,700 27.251 -0.36%
2012-10-29 0 2.780 2.730 2.780 2.690 2.780 3,305,000 9,003,280 2.7241 27.31 26.82 27.31 26.43 27.31 336,402 26.763 3.73%
2012-10-26 0 2.680 2.670 2.700 2.660 2.700 1,660,000 4,453,180 2.6826 26.33 26.23 26.53 26.13 26.53 168,964 26.356 -0.37%
2012-10-25 0 2.690 2.670 2.690 2.660 2.700 1,079,000 2,894,320 2.6824 26.43 26.23 26.43 26.13 26.53 109,827 26.353 -0.37%
2012-10-24 0 2.700 2.670 2.700 2.680 2.730 2,403,000 6,487,750 2.6999 26.53 26.23 26.53 26.33 26.82 244,591 26.525 -1.10%
2012-10-22 0 2.730 2.710 2.730 2.610 2.730 3,478,000 9,264,220 2.6637 26.82 26.62 26.82 25.64 26.82 354,011 26.169 4.20%
2012-10-19 0 2.620 2.600 2.620 2.610 2.640 1,384,000 3,636,220 2.6273 25.74 25.54 25.74 25.64 25.94 140,871 25.812 -1.13%
2012-10-18 0 2.650 2.620 2.650 2.590 2.650 1,352,000 3,558,900 2.6323 26.04 25.74 26.04 25.45 26.04 137,614 25.861 1.92%
2012-10-17 0 2.600 2.580 2.600 2.580 2.790 2,013,000 5,308,890 2.6373 25.54 25.35 25.54 25.35 27.41 204,895 25.910 -6.47%
2012-10-16 0 2.780 2.680 2.780 2.420 2.800 4,161,000 10,430,860 2.5068 27.31 26.33 27.31 23.78 27.51 423,530 24.628 13.47%
2012-10-15 0 2.450 2.420 2.450 2.420 2.450 1,240,000 3,015,100 2.4315 24.07 23.78 24.07 23.78 24.07 126,214 23.889 -0.41%
2012-10-12 0 2.460 2.420 2.460 2.420 2.480 958,010 2,346,234 2.4491 24.17 23.78 24.17 23.78 24.36 97,512 24.061 1.23%
2012-10-11 0 2.430 2.410 2.430 2.410 2.450 481,000 1,169,290 2.4310 23.87 23.68 23.87 23.68 24.07 48,959 23.883 0.00%
2012-10-10 0 2.430 2.410 2.430 2.410 2.460 571,000 1,394,500 2.4422 23.87 23.68 23.87 23.68 24.17 58,120 23.994 -0.82%
2012-10-09 0 2.450 2.430 2.450 2.430 2.470 902,000 2,213,420 2.4539 24.07 23.87 24.07 23.87 24.27 91,811 24.109 -0.81%
2012-10-08 0 2.470 2.450 2.470 2.440 2.500 750,000 1,850,640 2.4675 24.27 24.07 24.27 23.97 24.56 76,339 24.242 1.65%
2012-10-05 0 2.430 2.400 2.430 2.420 2.460 549,000 1,339,320 2.4396 23.87 23.58 23.87 23.78 24.17 55,880 23.968 0.41%
2012-10-04 0 2.420 2.400 2.420 2.400 2.480 917,000 2,243,910 2.4470 23.78 23.58 23.78 23.58 24.36 93,338 24.041 -1.22%
2012-10-03 0 2.450 2.400 2.450 2.400 2.460 913,000 2,230,880 2.4435 24.07 23.58 24.07 23.58 24.17 92,930 24.006 0.00%
2012-09-28 0 2.450 2.430 2.450 2.430 2.470 807,100 1,975,318 2.4474 24.07 23.87 24.07 23.87 24.27 82,151 24.045 0.00%
2012-09-27 0 2.450 2.430 2.450 2.430 2.470 1,918,000 4,682,220 2.4412 24.07 23.87 24.07 23.87 24.27 195,225 23.984 0.00%
2012-09-26 0 2.450 2.430 2.450 2.430 2.450 903,000 2,203,400 2.4401 24.07 23.87 24.07 23.87 24.07 91,912 23.973 -0.41%
2012-09-25 0 2.460 2.440 2.460 2.450 2.480 671,000 1,651,880 2.4618 24.17 23.97 24.17 24.07 24.36 68,298 24.186 -0.40%
2012-09-24 0 2.470 2.430 2.470 2.460 2.520 751,000 1,868,600 2.4881 24.27 23.87 24.27 24.17 24.76 76,441 24.445 0.00%
2012-09-21 0 2.470 2.440 2.480 2.440 2.500 1,235,000 3,053,610 2.4726 24.27 23.97 24.36 23.97 24.56 125,705 24.292 0.00%
2012-09-20 0 2.470 2.460 2.510 2.450 2.520 1,321,000 3,297,390 2.4961 24.27 24.17 24.66 24.07 24.76 134,459 24.523 -1.59%
2012-09-19 0 2.510 2.480 2.520 2.440 2.510 2,498,000 6,158,890 2.4655 24.66 24.36 24.76 23.97 24.66 254,261 24.223 1.21%
2012-09-18 0 2.480 2.450 2.480 2.450 2.510 1,075,000 2,661,020 2.4754 24.36 24.07 24.36 24.07 24.66 109,420 24.319 0.40%
2012-09-17 0 2.470 2.450 2.470 2.430 2.520 1,174,000 2,912,200 2.4806 24.27 24.07 24.27 23.87 24.76 119,496 24.371 0.41%
2012-09-14 0 2.460 2.430 2.460 2.400 2.460 1,543,000 3,766,080 2.4408 24.17 23.87 24.17 23.58 24.17 157,055 23.979 0.82%
2012-09-13 0 2.440 2.430 2.440 2.390 2.460 1,803,000 4,383,800 2.4314 23.97 23.87 23.97 23.48 24.17 183,520 23.887 -0.41%
2012-09-12 0 2.450 2.400 2.450 2.400 2.450 2,773,000 6,690,400 2.4127 24.07 23.58 24.07 23.58 24.07 282,252 23.704 2.08%
2012-09-11 0 2.400 2.390 2.400 2.400 2.420 1,026,000 2,464,890 2.4024 23.58 23.48 23.58 23.58 23.78 104,432 23.603 0.00%
2012-09-10 0 2.400 2.390 2.400 2.400 2.440 1,049,000 2,540,940 2.4222 23.58 23.48 23.58 23.58 23.97 106,773 23.798 -1.64%
2012-09-07 0 2.440 2.420 2.440 2.420 2.470 1,076,000 2,630,230 2.4445 23.97 23.78 23.97 23.78 24.27 109,521 24.016 0.41%
2012-09-06 0 2.430 2.460 2.470 2.430 2.480 1,144,000 2,819,330 2.4644 23.87 24.17 24.27 23.87 24.36 116,443 24.212 -2.02%
2012-09-05 0 2.480 2.440 2.480 2.440 2.500 1,099,000 2,723,440 2.4781 24.36 23.97 24.36 23.97 24.56 111,862 24.346 -0.40%
2012-09-04 0 2.490 2.460 2.490 2.460 2.500 1,081,000 2,683,280 2.4822 24.46 24.17 24.46 24.17 24.56 110,030 24.387 0.00%
2012-09-03 0 2.490 2.460 2.490 2.460 2.520 1,026,000 2,558,750 2.4939 24.46 24.17 24.46 24.17 24.76 104,432 24.502 -0.40%
2012-08-31 0 2.500 2.430 2.500 2.430 2.500 1,333,000 3,294,880 2.4718 24.56 23.87 24.56 23.87 24.56 135,680 24.284 0.81%
2012-08-30 0 2.480 2.440 2.480 2.440 2.490 1,263,000 3,107,490 2.4604 24.36 23.97 24.36 23.97 24.46 128,555 24.172 1.64%
2012-08-29 0 2.440 2.420 2.440 2.420 2.450 1,026,000 2,494,900 2.4317 23.97 23.78 23.97 23.78 24.07 104,432 23.890 -0.41%
2012-08-28 0 2.450 2.420 2.450 2.440 2.450 1,079,000 2,637,990 2.4448 24.07 23.78 24.07 23.97 24.07 109,827 24.020 -0.41%
2012-08-27 0 2.460 2.430 2.460 2.430 2.480 1,043,000 2,569,390 2.4635 24.17 23.87 24.17 23.87 24.36 106,162 24.202 -0.81%
2012-08-24 0 2.480 2.460 2.480 2.460 2.500 1,157,000 2,863,500 2.4749 24.36 24.17 24.36 24.17 24.56 117,766 24.315 -1.20%
2012-08-23 0 2.510 2.470 2.510 2.450 2.510 3,746,000 9,247,910 2.4687 24.66 24.27 24.66 24.07 24.66 381,289 24.254 0.40%
2012-08-22 0 2.500 2.450 2.500 2.440 2.500 2,336,000 5,762,220 2.4667 24.56 24.07 24.56 23.97 24.56 237,771 24.234 0.40%
2012-08-21 0 2.490 2.460 2.510 2.450 2.510 3,164,000 7,778,850 2.4585 24.46 24.17 24.66 24.07 24.66 322,050 24.154 0.40%
2012-08-20 0 2.480 2.420 2.480 2.400 2.500 2,850,000 6,974,860 2.4473 24.36 23.78 24.36 23.58 24.56 290,089 24.044 4.20%
2012-08-17 0 2.380 2.370 2.410 2.360 2.430 2,198,000 5,271,990 2.3985 23.38 23.28 23.68 23.19 23.87 223,725 23.565 -1.24%
2012-08-16 0 2.410 2.380 2.410 2.400 2.450 1,063,000 2,574,960 2.4224 23.68 23.38 23.68 23.58 24.07 108,198 23.799 -1.63%
2012-08-15 0 2.450 2.400 2.460 2.400 2.490 1,220,000 2,986,660 2.4481 24.07 23.58 24.17 23.58 24.46 124,179 24.051 0.00%
2012-08-14 0 2.450 2.380 2.450 2.410 2.510 1,240,000 3,038,810 2.4507 24.07 23.38 24.07 23.68 24.66 126,214 24.077 1.66%
2012-08-13 0 2.410 2.390 2.410 2.400 2.430 1,050,000 2,536,540 2.4158 23.68 23.48 23.68 23.58 23.87 106,875 23.734 -0.82%
2012-08-10 0 2.430 2.420 2.430 2.420 2.440 151,000 366,890 2.4297 23.87 23.78 23.87 23.78 23.97 15,370 23.871 -0.82%
2012-08-09 0 2.450 2.420 2.450 2.440 2.460 1,255,000 3,074,610 2.4499 24.07 23.78 24.07 23.97 24.17 127,741 24.069 -0.41%
2012-08-08 0 2.460 2.420 2.460 2.420 2.490 584,000 1,442,980 2.4709 24.17 23.78 24.17 23.78 24.46 59,443 24.275 0.00%
2012-08-07 0 2.460 2.400 2.460 2.400 2.510 832,000 2,058,610 2.4743 24.17 23.58 24.17 23.58 24.66 84,686 24.309 0.41%
2012-08-06 0 2.450 2.420 2.450 2.320 2.530 1,354,000 3,293,150 2.4322 24.07 23.78 24.07 22.79 24.86 137,818 23.895 -1.61%
2012-08-03 0 2.490 2.450 2.490 2.470 2.510 738,000 1,836,040 2.4879 24.46 24.07 24.46 24.27 24.66 75,118 24.442 -0.40%
2012-08-02 0 2.500 2.450 2.500 2.470 2.550 979,000 2,453,410 2.5060 24.56 24.07 24.56 24.27 25.05 99,648 24.621 0.81%
2012-08-01 0 2.480 2.450 2.480 2.460 2.490 853,000 2,113,860 2.4781 24.36 24.07 24.36 24.17 24.46 86,823 24.347 0.00%
2012-07-31 0 2.480 2.440 2.480 2.440 2.510 844,000 2,093,420 2.4804 24.36 23.97 24.36 23.97 24.66 85,907 24.368 0.00%
2012-07-30 0 2.480 2.460 2.480 2.460 2.490 694,000 1,718,300 2.4759 24.36 24.17 24.36 24.17 24.46 70,639 24.325 0.00%
2012-07-27 0 2.480 2.460 2.490 2.460 2.500 1,032,000 2,559,590 2.4802 24.36 24.17 24.46 24.17 24.56 105,043 24.367 0.00%
2012-07-26 0 2.480 2.450 2.480 2.460 2.530 1,053,000 2,623,990 2.4919 24.36 24.07 24.36 24.17 24.86 107,180 24.482 -2.36%
2012-07-25 0 2.540 2.480 2.540 2.470 2.540 1,761,000 4,396,110 2.4964 24.95 24.36 24.95 24.27 24.95 179,245 24.526 1.60%
2012-07-24 0 2.500 2.460 2.500 2.450 2.510 752,000 1,871,250 2.4884 24.56 24.17 24.56 24.07 24.66 76,543 24.447 0.81%
2012-07-23 0 2.480 2.480 2.520 2.470 2.530 1,546,000 3,874,520 2.5062 24.36 24.36 24.76 24.27 24.86 157,361 24.622 -2.36%
2012-07-20 0 2.540 2.500 2.530 2.490 2.570 1,790,000 4,523,350 2.5270 24.95 24.56 24.86 24.46 25.25 182,196 24.827 2.01%
2012-07-19 0 2.490 2.470 2.490 2.470 2.510 866,000 2,154,810 2.4882 24.46 24.27 24.46 24.27 24.66 88,146 24.446 -0.40%
2012-07-18 0 2.500 2.470 2.500 2.480 2.510 1,015,000 2,524,650 2.4873 24.56 24.27 24.56 24.36 24.66 103,312 24.437 0.00%
2012-07-17 0 2.500 2.470 2.500 2.480 2.510 995,000 2,486,620 2.4991 24.56 24.27 24.56 24.36 24.66 101,277 24.553 0.40%
2012-07-16 0 2.490 2.460 2.490 2.470 2.530 1,061,000 2,647,280 2.4951 24.46 24.17 24.46 24.27 24.86 107,995 24.513 -0.40%
2012-07-13 0 2.500 2.470 2.500 2.470 2.540 1,013,000 2,529,710 2.4972 24.56 24.27 24.56 24.27 24.95 103,109 24.534 -1.96%
2012-07-12 0 2.550 2.470 2.550 2.440 2.550 1,308,000 3,254,600 2.4882 25.05 24.27 25.05 23.97 25.05 133,136 24.446 2.00%
2012-07-11 0 2.500 2.470 2.500 2.480 2.520 898,000 2,243,200 2.4980 24.56 24.27 24.56 24.36 24.76 91,404 24.542 -0.79%
2012-07-10 0 2.520 2.480 2.520 2.480 2.550 1,192,000 2,996,810 2.5141 24.76 24.36 24.76 24.36 25.05 121,329 24.700 -0.79%
2012-07-09 0 2.540 2.510 2.540 2.510 2.550 1,013,000 2,570,670 2.5377 24.95 24.66 24.95 24.66 25.05 103,109 24.932 0.00%
2012-07-06 0 2.540 2.520 2.540 2.530 2.560 1,189,000 3,021,310 2.5411 24.95 24.76 24.95 24.86 25.15 121,023 24.965 -0.78%
2012-07-05 0 2.560 2.520 2.560 2.520 2.590 1,227,000 3,130,660 2.5515 25.15 24.76 25.15 24.76 25.45 124,891 25.067 -1.54%
2012-07-04 0 2.600 2.500 2.600 2.480 2.600 1,820,000 4,588,280 2.5210 25.54 24.56 25.54 24.36 25.54 185,250 24.768 3.17%
2012-07-03 0 2.520 2.480 2.520 2.470 2.550 1,533,000 3,858,090 2.5167 24.76 24.36 24.76 24.27 25.05 156,038 24.725 -0.40%
2012-06-29 0 2.530 2.490 2.530 2.500 2.550 2,138,000 5,390,540 2.5213 24.86 24.46 24.86 24.56 25.05 217,618 24.771 1.20%
2012-06-28 0 2.500 2.450 2.490 2.460 2.580 1,152,000 2,908,630 2.5249 24.56 24.07 24.46 24.17 25.35 117,257 24.806 -1.96%
2012-06-27 0 2.550 2.520 2.550 2.490 2.570 1,488,000 3,759,440 2.5265 25.05 24.76 25.05 24.46 25.25 151,457 24.822 0.39%
2012-06-26 0 2.540 2.510 2.540 2.520 2.550 1,047,000 2,648,890 2.5300 24.95 24.66 24.95 24.76 25.05 106,570 24.856 -0.78%
2012-06-25 0 2.560 2.520 2.550 2.520 2.590 1,437,000 3,668,430 2.5528 25.15 24.76 25.05 24.76 25.45 146,266 25.081 0.79%
2012-06-22 0 2.540 2.500 2.540 2.500 2.570 1,332,000 3,371,670 2.5313 24.95 24.56 24.95 24.56 25.25 135,579 24.869 0.00%
2012-06-21 0 2.540 2.510 2.540 2.520 2.560 823,000 2,088,560 2.5377 24.95 24.66 24.95 24.76 25.15 83,770 24.932 0.40%
2012-06-20 0 2.530 2.510 2.530 2.510 2.570 1,403,000 3,547,880 2.5288 24.86 24.66 24.86 24.66 25.25 142,805 24.844 -1.17%
2012-06-19 0 2.560 2.540 2.560 2.530 2.580 653,000 1,670,960 2.5589 25.15 24.95 25.15 24.86 25.35 66,466 25.140 -0.78%
2012-06-18 0 2.580 2.560 2.580 2.540 2.600 975,000 2,517,650 2.5822 25.35 25.15 25.35 24.95 25.54 99,241 25.369 -0.39%
2012-06-15 0 2.590 2.560 2.590 2.550 2.600 1,038,000 2,676,760 2.5788 25.45 25.15 25.45 25.05 25.54 105,654 25.335 0.39%
2012-06-14 0 2.580 2.550 2.580 2.560 2.580 570,000 1,464,280 2.5689 25.35 25.05 25.35 25.15 25.35 58,018 25.238 0.00%
2012-06-13 0 2.580 2.550 2.580 2.560 2.590 1,088,000 2,798,670 2.5723 25.35 25.05 25.35 25.15 25.45 110,743 25.272 -0.39%
2012-06-12 0 2.590 2.580 2.590 2.570 2.600 1,230,000 3,177,550 2.5834 25.45 25.35 25.45 25.25 25.54 125,196 25.381 0.00%
2012-06-11 0 2.590 2.560 2.590 2.560 2.640 1,020,000 2,643,180 2.5914 25.45 25.15 25.45 25.15 25.94 103,821 25.459 0.39%
2012-06-08 0 2.580 2.560 2.580 2.560 2.600 1,104,000 2,849,720 2.5813 25.35 25.15 25.35 25.15 25.54 112,371 25.360 -0.77%
2012-06-07 0 2.600 2.580 2.600 2.570 2.610 1,129,000 2,918,540 2.5851 25.54 25.35 25.54 25.25 25.64 114,916 25.397 0.78%
2012-06-06 0 2.580 2.570 2.580 2.570 2.600 958,000 2,466,840 2.5750 25.35 25.25 25.35 25.25 25.54 97,511 25.298 -0.77%
2012-06-05 0 2.600 2.570 2.600 2.570 2.610 1,159,000 3,011,330 2.5982 25.54 25.25 25.54 25.25 25.64 117,970 25.526 0.00%
2012-06-04 0 2.600 2.560 2.600 2.550 2.620 1,276,000 3,298,350 2.5849 25.54 25.15 25.54 25.05 25.74 129,879 25.396 0.39%
2012-06-01 0 2.650 2.610 2.650 2.560 2.650 1,845,541 4,823,730 2.6137 25.45 25.06 25.45 24.58 25.45 192,201 25.097 3.11%
2012-05-31 0 2.570 2.700 2.720 2.500 2.720 3,479,000 9,075,555 2.6087 24.68 25.93 26.12 24.01 26.12 362,316 25.049 -2.65%
2012-05-30 0 2.640 2.600 2.640 2.600 2.640 2,206,000 5,784,460 2.6221 25.35 24.97 25.35 24.97 25.35 229,741 25.178 0.00%
2012-05-29 0 2.640 2.620 2.650 2.590 2.650 2,226,000 5,823,510 2.6161 25.35 25.16 25.45 24.87 25.45 231,824 25.120 0.76%
2012-05-28 0 2.620 2.600 2.620 2.600 2.650 1,804,000 4,718,740 2.6157 25.16 24.97 25.16 24.97 25.45 187,875 25.116 0.00%
2012-05-25 0 2.620 2.590 2.620 2.580 2.620 1,302,000 3,386,190 2.6008 25.16 24.87 25.16 24.77 25.16 135,595 24.973 0.38%
2012-05-24 0 2.610 2.570 2.610 2.580 2.610 1,334,000 3,465,720 2.5980 25.06 24.68 25.06 24.77 25.06 138,928 24.946 0.00%
2012-05-23 0 2.610 2.570 2.610 2.570 2.610 1,044,000 2,713,100 2.5988 25.06 24.68 25.06 24.68 25.06 108,726 24.954 0.00%
2012-05-22 0 2.610 2.590 2.610 2.590 2.650 1,511,000 3,957,860 2.6194 25.06 24.87 25.06 24.87 25.45 157,361 25.151 0.00%
2012-05-21 0 2.610 2.570 2.610 2.580 2.610 1,078,000 2,799,910 2.5973 25.06 24.68 25.06 24.77 25.06 112,267 24.940 1.16%
2012-05-18 0 2.580 2.560 2.580 2.560 2.600 1,058,000 2,739,010 2.5889 24.77 24.58 24.77 24.58 24.97 110,184 24.859 -1.53%
2012-05-17 0 2.620 2.570 2.620 2.580 2.620 1,314,000 3,425,010 2.6066 25.16 24.68 25.16 24.77 25.16 136,845 25.028 0.38%
2012-05-16 0 2.610 2.550 2.610 2.580 2.620 1,286,000 3,356,510 2.6100 25.06 24.49 25.06 24.77 25.16 133,929 25.062 -0.38%
2012-05-15 0 2.620 2.570 2.620 2.540 2.630 1,174,000 3,060,240 2.6067 25.16 24.68 25.16 24.39 25.25 122,265 25.030 -0.38%
2012-05-14 0 2.630 2.590 2.630 2.590 2.630 1,474,000 3,853,880 2.6146 25.25 24.87 25.25 24.87 25.25 153,508 25.105 0.00%
2012-05-11 0 2.630 2.580 2.630 2.590 2.630 1,158,000 3,023,480 2.6109 25.25 24.77 25.25 24.87 25.25 120,598 25.071 0.00%
2012-05-10 0 2.630 2.580 2.630 2.590 2.640 1,330,000 3,483,770 2.6194 25.25 24.77 25.25 24.87 25.35 138,511 25.152 0.38%
2012-05-09 0 2.620 2.570 2.620 2.570 2.630 1,045,000 2,736,530 2.6187 25.16 24.68 25.16 24.68 25.25 108,830 25.145 -0.38%
2012-05-08 0 2.630 2.590 2.630 2.590 2.630 999,000 2,615,280 2.6179 25.25 24.87 25.25 24.87 25.25 104,040 25.137 0.38%
2012-05-07 0 2.620 2.550 2.620 2.560 2.620 1,498,000 3,871,160 2.5842 25.16 24.49 25.16 24.58 25.16 156,007 24.814 0.38%
2012-05-04 0 2.610 2.550 2.610 2.550 2.620 1,348,000 3,505,030 2.6002 25.06 24.49 25.06 24.49 25.16 140,386 24.967 -0.38%
2012-05-03 0 2.620 2.590 2.620 2.600 2.650 1,195,000 3,126,910 2.6167 25.16 24.87 25.16 24.97 25.45 124,452 25.125 -1.13%
2012-05-02 0 2.650 2.620 2.650 2.530 2.680 1,645,000 4,284,950 2.6048 25.45 25.16 25.45 24.29 25.73 171,316 25.012 4.33%
2012-04-30 0 2.540 2.490 2.540 2.390 2.540 1,309,000 3,207,150 2.4501 24.39 23.91 24.39 22.95 24.39 136,324 23.526 3.67%
2012-04-27 0 2.450 2.440 2.450 2.440 2.500 1,213,000 2,999,780 2.4730 23.53 23.43 23.53 23.43 24.01 126,326 23.746 0.00%
2012-04-26 0 2.450 2.440 2.450 2.420 2.520 1,125,000 2,783,770 2.4745 23.53 23.43 23.53 23.24 24.20 117,162 23.760 -1.21%
2012-04-25 0 2.480 2.470 2.500 2.470 2.510 1,211,000 3,008,450 2.4843 23.81 23.72 24.01 23.72 24.10 126,118 23.854 0.00%
2012-04-24 0 2.480 2.470 2.480 2.470 2.500 705,000 1,755,530 2.4901 23.81 23.72 23.81 23.72 24.01 73,421 23.910 -0.80%
2012-04-23 0 2.500 2.480 2.500 2.480 2.530 870,000 2,185,550 2.5121 24.01 23.81 24.01 23.81 24.29 90,605 24.122 0.40%
2012-04-20 0 2.490 2.480 2.490 2.490 2.540 893,000 2,237,690 2.5058 23.91 23.81 23.91 23.91 24.39 93,000 24.061 -0.40%
2012-04-19 0 2.500 2.470 2.500 2.480 2.540 907,000 2,274,600 2.5078 24.01 23.72 24.01 23.81 24.39 94,458 24.080 0.00%
2012-04-18 0 2.500 2.490 2.500 2.500 2.560 698,000 1,764,350 2.5277 24.01 23.91 24.01 24.01 24.58 72,692 24.271 -0.79%
2012-04-17 0 2.520 2.470 2.520 2.480 2.520 732,000 1,828,590 2.4981 24.20 23.72 24.20 23.81 24.20 76,233 23.987 0.80%
2012-04-16 0 2.500 2.470 2.500 2.470 2.560 2,031,000 5,085,300 2.5038 24.01 23.72 24.01 23.72 24.58 211,516 24.042 -1.96%
2012-04-13 0 2.550 2.540 2.550 2.550 2.640 1,275,000 3,290,560 2.5808 24.49 24.39 24.49 24.49 25.35 132,783 24.781 -2.67%
2012-04-12 0 2.620 2.570 2.620 2.560 2.620 1,270,000 3,296,470 2.5956 25.16 24.68 25.16 24.58 25.16 132,262 24.924 0.77%
2012-04-11 0 2.600 2.540 2.600 2.540 2.610 625,000 1,609,310 2.5749 24.97 24.39 24.97 24.39 25.06 65,090 24.724 -0.76%
2012-04-10 0 2.620 2.560 2.620 2.540 2.640 1,629,000 4,229,300 2.5963 25.16 24.58 25.16 24.39 25.35 169,650 24.930 -0.76%
2012-04-05 0 2.640 2.610 2.640 2.600 2.690 1,408,000 3,713,200 2.6372 25.35 25.06 25.35 24.97 25.83 146,634 25.323 -1.49%
2012-04-03 0 2.680 2.660 2.680 2.660 2.700 1,244,000 3,314,620 2.6645 25.73 25.54 25.73 25.54 25.93 129,555 25.585 0.00%
2012-04-02 0 2.680 2.660 2.680 2.640 2.710 949,000 2,538,010 2.6744 25.73 25.54 25.73 25.35 26.02 98,832 25.680 0.00%
2012-03-30 0 2.680 2.660 2.680 2.650 2.700 1,244,000 3,330,530 2.6773 25.73 25.54 25.73 25.45 25.93 129,555 25.708 0.00%
2012-03-29 0 2.680 2.600 2.680 2.580 2.700 1,276,000 3,361,580 2.6345 25.73 24.97 25.73 24.77 25.93 132,887 25.296 0.37%
2012-03-28 0 2.670 2.630 2.670 2.640 2.710 1,979,000 5,294,750 2.6755 25.64 25.25 25.64 25.35 26.02 206,100 25.690 -1.48%
2012-03-27 0 2.710 2.680 2.710 2.680 2.730 2,321,000 6,295,470 2.7124 26.02 25.73 26.02 25.73 26.21 241,717 26.045 0.74%
2012-03-26 0 2.690 2.680 2.700 2.630 2.700 2,260,000 5,988,310 2.6497 25.83 25.73 25.93 25.25 25.93 235,365 25.443 3.46%
2012-03-23 0 2.600 2.590 2.600 2.460 2.600 2,711,000 6,929,000 2.5559 24.97 24.87 24.97 23.62 24.97 282,334 24.542 2.36%
2012-03-22 0 2.540 2.530 2.540 2.530 2.610 852,000 2,196,730 2.5783 24.39 24.29 24.39 24.29 25.06 88,730 24.757 -2.68%
2012-03-21 0 2.610 2.580 2.620 2.570 2.650 1,224,000 3,192,380 2.6082 25.06 24.77 25.16 24.68 25.45 127,472 25.044 -1.14%
2012-03-20 0 2.640 2.600 2.640 2.600 2.680 1,777,000 4,693,220 2.6411 25.35 24.97 25.35 24.97 25.73 185,063 25.360 -0.75%
2012-03-19 0 2.660 2.640 2.660 2.640 2.710 1,423,000 3,811,040 2.6782 25.54 25.35 25.54 25.35 26.02 148,196 25.716 -0.75%
2012-03-16 0 2.680 2.660 2.680 2.650 2.710 1,179,000 3,155,060 2.6760 25.73 25.54 25.73 25.45 26.02 122,785 25.696 0.75%
2012-03-15 0 2.660 2.660 2.700 2.660 2.710 1,265,000 3,392,500 2.6818 25.54 25.54 25.93 25.54 26.02 131,742 25.751 -1.12%
2012-03-14 0 2.690 2.670 2.690 2.670 2.750 2,985,000 8,081,360 2.7073 25.83 25.64 25.83 25.64 26.41 310,869 25.996 -1.47%
2012-03-13 0 2.730 2.710 2.730 2.700 2.740 3,355,000 9,104,180 2.7136 26.21 26.02 26.21 25.93 26.31 349,402 26.056 0.74%
2012-03-12 0 2.710 2.690 2.710 2.610 2.710 6,044,000 16,048,840 2.6553 26.02 25.83 26.02 25.06 26.02 629,444 25.497 4.63%
2012-03-09 0 2.590 2.580 2.600 2.490 2.600 3,871,000 9,733,580 2.5145 24.87 24.77 24.97 23.91 24.97 403,140 24.144 2.78%
2012-03-08 0 2.520 2.510 2.520 2.480 2.520 3,119,000 7,760,980 2.4883 24.20 24.10 24.20 23.81 24.20 324,824 23.893 0.80%
2012-03-07 0 2.500 2.460 2.500 2.460 2.510 1,516,000 3,753,700 2.4761 24.01 23.62 24.01 23.62 24.10 157,882 23.775 0.00%
2012-03-06 0 2.500 2.450 2.510 2.430 2.520 3,301,000 8,168,300 2.4745 24.01 23.53 24.10 23.33 24.20 343,778 23.760 -0.40%
2012-03-05 0 2.510 2.500 2.510 2.470 2.540 3,553,000 8,879,990 2.4993 24.10 24.01 24.10 23.72 24.39 370,023 23.999 -0.79%
2012-03-02 0 2.530 2.500 2.540 2.470 2.540 3,789,000 9,423,450 2.4871 24.29 24.01 24.39 23.72 24.39 394,600 23.881 2.02%
2012-03-01 0 2.480 2.460 2.480 2.460 2.510 2,274,000 5,636,340 2.4786 23.81 23.62 23.81 23.62 24.10 236,823 23.800 -0.40%
2012-02-29 0 2.490 2.460 2.500 2.450 2.510 3,553,000 8,819,470 2.4823 23.91 23.62 24.01 23.53 24.10 370,023 23.835 0.81%
2012-02-28 0 2.470 2.440 2.480 2.400 2.480 3,413,000 8,308,380 2.4343 23.72 23.43 23.81 23.05 23.81 355,442 23.375 2.07%
2012-02-27 0 2.420 2.380 2.420 2.370 2.420 2,488,000 5,943,600 2.3889 23.24 22.85 23.24 22.76 23.24 259,109 22.939 1.26%
2012-02-24 0 2.390 2.340 2.390 2.320 2.390 1,996,000 4,681,900 2.3456 22.95 22.47 22.95 22.28 22.95 207,871 22.523 1.27%
2012-02-23 0 2.360 2.340 2.360 2.340 2.390 1,513,000 3,565,940 2.3569 22.66 22.47 22.66 22.47 22.95 157,569 22.631 -0.84%
2012-02-22 0 2.380 2.350 2.390 2.340 2.390 1,897,000 4,471,810 2.3573 22.85 22.56 22.95 22.47 22.95 197,561 22.635 0.85%
2012-02-21 0 2.360 2.330 2.360 2.330 2.370 1,923,000 4,516,760 2.3488 22.66 22.37 22.66 22.37 22.76 200,268 22.554 0.43%
2012-02-20 0 2.350 2.310 2.350 2.310 2.400 2,306,000 5,452,160 2.3643 22.56 22.18 22.56 22.18 23.05 240,155 22.703 1.29%
2012-02-17 0 2.320 2.300 2.320 2.280 2.340 2,169,000 4,998,850 2.3047 22.28 22.08 22.28 21.89 22.47 225,888 22.130 0.87%
2012-02-16 0 2.300 2.270 2.300 2.270 2.310 1,529,000 3,494,240 2.2853 22.08 21.80 22.08 21.80 22.18 159,236 21.944 -0.86%
2012-02-15 0 2.320 2.300 2.320 2.270 2.350 3,368,000 7,757,240 2.3032 22.28 22.08 22.28 21.80 22.56 350,756 22.116 1.75%
2012-02-14 0 2.280 2.250 2.280 2.250 2.300 1,213,000 2,757,360 2.2732 21.89 21.60 21.89 21.60 22.08 126,326 21.827 -0.87%
2012-02-13 0 2.300 2.290 2.300 2.260 2.330 2,701,000 6,206,770 2.2980 22.08 21.99 22.08 21.70 22.37 281,292 22.065 0.00%
2012-02-10 0 2.300 2.260 2.300 2.260 2.300 2,361,000 5,375,620 2.2768 22.08 21.70 22.08 21.70 22.08 245,883 21.862 0.88%
2012-02-09 0 2.280 2.250 2.280 2.240 2.290 1,405,000 3,176,060 2.2605 21.89 21.60 21.89 21.51 21.99 146,322 21.706 -0.44%
2012-02-08 0 2.290 2.260 2.290 2.260 2.300 1,762,000 4,018,480 2.2806 21.99 21.70 21.99 21.70 22.08 183,501 21.899 -0.43%
2012-02-07 0 2.300 2.240 2.300 2.240 2.300 1,950,000 4,408,610 2.2608 22.08 21.51 22.08 21.51 22.08 203,080 21.709 1.32%
2012-02-06 0 2.270 2.240 2.270 2.250 2.290 1,631,000 3,695,540 2.2658 21.80 21.51 21.80 21.60 21.99 169,858 21.757 -0.44%
2012-02-03 0 2.280 2.250 2.280 2.240 2.290 1,450,000 3,289,560 2.2687 21.89 21.60 21.89 21.51 21.99 151,008 21.784 -0.44%
2012-02-02 0 2.290 2.250 2.290 2.240 2.290 1,929,000 4,383,660 2.2725 21.99 21.60 21.99 21.51 21.99 200,893 21.821 0.00%
2012-02-01 0 2.290 2.230 2.290 2.230 2.310 1,674,000 3,795,370 2.2672 21.99 21.41 21.99 21.41 22.18 174,337 21.770 0.44%
2012-01-31 0 2.280 2.250 2.280 2.250 2.300 1,320,000 3,002,200 2.2744 21.89 21.60 21.89 21.60 22.08 137,470 21.839 0.00%
2012-01-30 0 2.280 2.250 2.280 2.260 2.320 2,377,000 5,437,170 2.2874 21.89 21.60 21.89 21.70 22.28 247,550 21.964 -1.72%
2012-01-27 0 2.320 2.270 2.320 2.260 2.330 2,142,000 4,903,330 2.2891 22.28 21.80 22.28 21.70 22.37 223,076 21.981 0.87%
2012-01-26 0 2.300 2.300 2.310 2.250 2.350 3,464,000 7,969,420 2.3006 22.08 22.08 22.18 21.60 22.56 360,754 22.091 1.32%
2012-01-20 0 2.270 2.230 2.270 2.200 2.270 2,592,000 5,804,550 2.2394 21.80 21.41 21.80 21.12 21.80 269,940 21.503 1.79%
2012-01-19 0 2.230 2.200 2.230 2.180 2.250 3,418,000 7,528,540 2.2026 21.41 21.12 21.41 20.93 21.60 355,963 21.150 1.36%
2012-01-18 0 2.200 2.170 2.200 2.140 2.230 3,852,000 8,393,930 2.1791 21.12 20.84 21.12 20.55 21.41 401,161 20.924 1.38%
2012-01-17 0 2.170 2.140 2.170 2.070 2.180 5,848,000 12,379,160 2.1168 20.84 20.55 20.84 19.88 20.93 609,032 20.326 3.83%
2012-01-16 0 2.090 2.070 2.090 2.000 2.130 3,743,000 7,742,100 2.0684 20.07 19.88 20.07 19.20 20.45 389,810 19.861 3.98%
2012-01-13 0 2.010 1.990 2.010 1.990 2.030 1,294,000 2,600,970 2.0100 19.30 19.11 19.30 19.11 19.49 134,762 19.300 -0.99%
2012-01-12 0 2.030 2.010 2.030 2.000 2.030 2,380,000 4,804,040 2.0185 19.49 19.30 19.49 19.20 19.49 247,862 19.382 0.00%
2012-01-11 0 2.030 2.000 2.030 1.980 2.040 5,697,000 11,395,490 2.0003 19.49 19.20 19.49 19.01 19.59 593,307 19.207 1.50%
2012-01-10 0 2.000 1.980 2.000 1.980 2.000 3,706,000 7,375,650 1.9902 19.20 19.01 19.20 19.01 19.20 385,956 19.110 0.00%
2012-01-09 0 2.000 1.990 2.000 1.980 2.020 1,600,000 3,184,790 1.9905 19.20 19.11 19.20 19.01 19.40 166,630 19.113 0.50%
2012-01-06 0 1.990 1.990 2.000 1.980 2.020 1,975,000 3,946,600 1.9983 19.11 19.11 19.20 19.01 19.40 205,684 19.188 -1.49%
2012-01-05 0 2.020 2.010 2.030 2.010 2.050 1,579,000 3,203,000 2.0285 19.40 19.30 19.49 19.30 19.68 164,443 19.478 -0.98%
2012-01-04 0 2.040 2.020 2.040 2.030 2.060 1,989,000 4,059,320 2.0409 19.59 19.40 19.59 19.49 19.78 207,142 19.597 0.00%
2012-01-03 0 2.040 2.010 2.040 2.020 2.050 1,914,000 3,893,990 2.0345 19.59 19.30 19.59 19.40 19.68 199,331 19.535 0.49%
2011-12-30 0 2.030 2.010 2.030 2.000 2.070 12,793,000 25,851,980 2.0208 19.49 19.30 19.49 19.20 19.88 1,332,310 19.404 0.50%
2011-12-29 0 2.020 2.020 2.030 2.000 2.060 2,288,000 4,623,110 2.0206 19.40 19.40 19.49 19.20 19.78 238,281 19.402 -0.98%
2011-12-28 0 2.040 2.030 2.040 2.030 2.100 2,111,000 4,318,560 2.0457 19.59 19.49 19.59 19.49 20.16 219,847 19.643 0.49%
2011-12-23 0 2.030 2.000 2.020 2.000 2.040 2,760,000 5,560,620 2.0147 19.49 19.20 19.40 19.20 19.59 287,437 19.346 0.50%
2011-12-22 0 2.020 2.010 2.020 1.990 2.050 16,945,000 34,387,310 2.0293 19.40 19.30 19.40 19.11 19.68 1,764,715 19.486 -0.49%
2011-12-21 0 2.030 2.060 2.070 2.010 2.090 5,065,000 10,360,820 2.0456 19.49 19.78 19.88 19.30 20.07 527,488 19.642 -1.46%
2011-12-20 0 2.060 2.050 2.060 2.020 2.100 3,718,000 7,662,910 2.0610 19.78 19.68 19.78 19.40 20.16 387,206 19.790 1.98%
2011-12-19 0 2.020 2.000 2.040 1.980 2.050 7,534,000 15,095,710 2.0037 19.40 19.20 19.59 19.01 19.68 784,619 19.240 -2.88%
2011-12-16 0 2.080 2.070 2.090 2.070 2.130 5,673,000 11,881,130 2.0943 19.97 19.88 20.07 19.88 20.45 590,807 20.110 -1.42%
2011-12-15 0 2.110 2.110 2.130 2.090 2.130 5,939,000 12,511,600 2.1067 20.26 20.26 20.45 20.07 20.45 618,509 20.229 -2.31%
2011-12-14 0 2.160 2.130 2.150 2.120 2.170 6,789,000 14,574,210 2.1467 20.74 20.45 20.64 20.36 20.84 707,031 20.613 0.47%
2011-12-13 0 2.150 2.130 2.150 2.080 2.180 12,085,000 25,792,910 2.1343 20.64 20.45 20.64 19.97 20.93 1,258,576 20.494 1.42%
2011-12-12 0 2.120 2.110 2.150 2.080 2.240 15,596,000 33,612,001 2.1552 20.36 20.26 20.64 19.97 21.51 1,624,225 20.694 -3.64%
2011-12-09 0 2.200 2.170 2.180 2.060 2.650 127,398,000 298,375,360 2.3421 21.12 20.84 20.93 19.78 25.45 13,267,697 22.489

Webb-site Database - Powered By Linux Group

Back to top