Greenway Mining Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02133  2011-12-14  2021-03-31  2023-04-25
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
2023-04-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2021-03-31 0 0.228 0.228 0.239 0.209 0.225 190,000 40,450 0.2129 0.228 0.228 0.239 0.209 0.225 190,000 0.2129 8.06%
2021-03-30 0 0.211 0.210 0.229 0.209 0.211 50,000 10,480 0.2096 0.211 0.210 0.229 0.209 0.211 50,000 0.2096 -7.86%
2021-03-29 0 0.229 0.208 0.229 - - 0 0 - 0.229 0.208 0.229 - - 0 - 0.00%
2021-03-26 0 0.229 0.209 0.229 0.228 0.240 526,000 124,814 0.2373 0.229 0.209 0.229 0.228 0.240 526,000 0.2373 -1.29%
2021-03-25 0 0.232 0.184 0.232 - - 0 0 - 0.232 0.184 0.232 - - 0 - 0.00%
2021-03-24 0 0.232 0.206 0.232 0.200 0.232 370,000 76,090 0.2056 0.232 0.206 0.232 0.200 0.232 370,000 0.2056 3.11%
2021-03-23 0 0.225 0.223 0.235 0.210 0.237 640,000 141,870 0.2217 0.225 0.223 0.235 0.210 0.237 640,000 0.2217 1.35%
2021-03-22 0 0.222 0.220 0.223 0.220 0.244 1,181,100 271,148 0.2296 0.222 0.220 0.223 0.220 0.244 1,181,100 0.2296 -22.11%
2021-03-19 0 0.285 0.255 0.285 0.232 0.285 90,000 24,340 0.2704 0.285 0.255 0.285 0.232 0.285 90,000 0.2704 0.00%
2021-03-18 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - -5.00%
2021-03-17 0 0.300 0.231 0.300 - - 0 0 - 0.300 0.231 0.300 - - 0 - 0.00%
2021-03-16 0 0.300 0.231 0.300 - - 1,000 240 0.2400 0.300 0.231 0.300 - - 1,000 0.2400 0.00%
2021-03-15 0 0.300 0.231 0.300 0.305 0.310 30,000 9,250 0.3083 0.300 0.231 0.300 0.305 0.310 30,000 0.3083 -6.25%
2021-03-12 0 0.320 0.250 0.320 0.270 0.325 60,000 16,750 0.2792 0.320 0.250 0.320 0.270 0.325 60,000 0.2792 23.08%
2021-03-11 0 0.260 0.260 0.325 0.245 0.265 364,500 96,122 0.2637 0.260 0.260 0.325 0.245 0.265 364,500 0.2637 10.64%
2021-03-10 0 0.235 0.221 0.280 - - 0 0 - 0.235 0.221 0.280 - - 0 - 0.00%
2021-03-09 0 0.235 0.224 0.255 0.235 0.250 115,000 27,850 0.2422 0.235 0.224 0.255 0.235 0.250 115,000 0.2422 -6.00%
2021-03-08 0 0.250 0.230 0.250 0.212 0.305 70,000 16,150 0.2307 0.250 0.230 0.250 0.212 0.305 70,000 0.2307 0.81%
2021-03-05 0 0.248 0.228 0.248 0.248 0.280 220,000 55,340 0.2515 0.248 0.228 0.248 0.248 0.280 220,000 0.2515 -8.15%
2021-03-04 0 0.270 0.245 - 0.270 0.285 130,000 36,250 0.2788 0.270 0.245 - 0.270 0.285 130,000 0.2788 -10.00%
2021-03-03 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 3.45%
2021-03-02 0 0.290 0.201 - 0.290 0.295 50,000 14,650 0.2930 0.290 0.201 - 0.290 0.295 50,000 0.2930 -1.69%
2021-03-01 0 0.295 0.295 - - - 0 0 - 0.295 0.295 - - - 0 - 1.72%
2021-02-26 0 0.290 0.300 0.310 0.290 0.290 30,000 8,700 0.2900 0.290 0.300 0.310 0.290 0.290 30,000 0.2900 -3.33%
2021-02-25 0 0.300 0.300 0.355 0.295 0.300 102,000 30,110 0.2952 0.300 0.300 0.355 0.295 0.300 102,000 0.2952 1.69%
2021-02-24 0 0.295 0.300 0.330 0.290 0.320 212,000 67,276 0.3173 0.295 0.300 0.330 0.290 0.320 212,000 0.3173 -6.35%
2021-02-23 0 0.315 0.315 0.340 0.315 0.365 830,000 283,350 0.3414 0.315 0.315 0.340 0.315 0.365 830,000 0.3414 -12.50%
2021-02-22 0 0.360 0.355 0.360 0.230 0.410 4,759,200 1,665,416 0.3499 0.360 0.355 0.360 0.230 0.410 4,759,200 0.3499 56.52%
2021-02-19 0 0.230 0.213 0.219 0.227 0.230 28,000 6,114 0.2184 0.230 0.213 0.219 0.227 0.230 28,000 0.2184 1.77%
2021-02-18 0 0.226 0.204 0.227 0.200 0.226 54,000 11,712 0.2169 0.226 0.204 0.227 0.200 0.226 54,000 0.2169 2.26%
2021-02-17 0 0.221 0.206 0.222 0.200 0.222 111,000 24,121 0.2173 0.221 0.206 0.222 0.200 0.222 111,000 0.2173 -0.45%
2021-02-16 0 0.222 0.189 0.222 0.189 0.222 105,000 21,790 0.2075 0.222 0.189 0.222 0.189 0.222 105,000 0.2075 10.45%
2021-02-11 0 0.201 0.194 0.222 - - 0 0 - 0.201 0.194 0.222 - - 0 - 0.00%
2021-02-10 0 0.201 0.194 0.220 0.201 0.201 10,000 2,010 0.2010 0.201 0.194 0.220 0.201 0.201 10,000 0.2010 0.00%
2021-02-09 0 0.201 0.201 0.219 - - 0 0 - 0.201 0.201 0.219 - - 0 - 1.52%
2021-02-08 0 0.198 0.193 0.226 0.198 0.198 10,000 1,980 0.1980 0.198 0.193 0.226 0.198 0.198 10,000 0.1980 0.00%
2021-02-05 0 0.198 0.198 0.219 - - 0 0 - 0.198 0.198 0.219 - - 0 - 0.00%
2021-02-04 0 0.198 0.190 0.226 0.198 0.198 20,000 3,960 0.1980 0.198 0.190 0.226 0.198 0.198 20,000 0.1980 -5.71%
2021-02-03 0 0.210 0.208 0.226 - - 0 0 - 0.210 0.208 0.226 - - 0 - 0.00%
2021-02-02 0 0.210 0.195 0.227 - - 0 0 - 0.210 0.195 0.227 - - 0 - 0.00%
2021-02-01 0 0.210 0.195 0.226 - - 1,900 361 0.1900 0.210 0.195 0.226 - - 1,900 0.1900 0.00%
2021-01-29 0 0.210 0.193 0.220 - - 0 0 - 0.210 0.193 0.220 - - 0 - 0.00%
2021-01-28 0 0.210 0.201 0.229 0.210 0.210 63,000 13,170 0.2090 0.210 0.201 0.229 0.210 0.210 63,000 0.2090 -0.94%
2021-01-27 0 0.212 0.211 0.241 0.211 0.217 40,000 8,570 0.2143 0.212 0.211 0.241 0.211 0.217 40,000 0.2143 -3.64%
2021-01-26 0 0.220 0.220 0.265 0.213 0.220 100,000 21,930 0.2193 0.220 0.220 0.265 0.213 0.220 100,000 0.2193 -13.73%
2021-01-25 0 0.255 0.221 0.255 0.220 0.255 80,000 18,950 0.2369 0.255 0.221 0.255 0.220 0.255 80,000 0.2369 0.00%
2021-01-22 0 0.255 0.213 0.260 0.209 0.260 195,000 47,915 0.2457 0.255 0.213 0.260 0.209 0.260 195,000 0.2457 14.86%
2021-01-21 0 0.222 0.206 0.250 0.208 0.222 20,000 4,300 0.2150 0.222 0.206 0.250 0.208 0.222 20,000 0.2150 0.00%
2021-01-20 0 0.222 0.208 0.222 - - 0 0 - 0.222 0.208 0.222 - - 0 - 0.00%
2021-01-19 0 0.222 0.208 0.222 - - 0 0 - 0.222 0.208 0.222 - - 0 - 0.00%
2021-01-18 0 0.222 0.208 0.250 - - 0 0 - 0.222 0.208 0.250 - - 0 - 0.00%
2021-01-15 0 0.222 0.192 0.222 0.208 0.222 170,000 35,700 0.2100 0.222 0.192 0.222 0.208 0.222 170,000 0.2100 6.73%
2021-01-14 0 0.208 0.208 0.225 0.207 0.211 155,500 32,516 0.2091 0.208 0.208 0.225 0.207 0.211 155,500 0.2091 -7.96%
2021-01-13 0 0.226 0.208 0.250 0.226 0.226 30,000 6,780 0.2260 0.226 0.208 0.250 0.226 0.226 30,000 0.2260 0.00%
2021-01-12 0 0.226 0.208 0.250 - - 0 0 - 0.226 0.208 0.250 - - 0 - 0.00%
2021-01-11 0 0.226 0.208 0.250 - - 0 0 - 0.226 0.208 0.250 - - 0 - 0.00%
2021-01-08 0 0.226 0.207 0.226 - - 0 0 - 0.226 0.207 0.226 - - 0 - 0.00%
2021-01-07 0 0.226 0.210 0.250 - - 0 0 - 0.226 0.210 0.250 - - 0 - 0.00%
2021-01-06 0 0.226 0.210 0.250 - - 0 0 - 0.226 0.210 0.250 - - 0 - 0.00%
2021-01-05 0 0.226 0.208 0.250 0.220 0.226 68,100 15,262 0.2241 0.226 0.208 0.250 0.220 0.226 68,100 0.2241 -0.88%
2021-01-04 0 0.228 0.208 0.249 - - 9,800 1,969 0.2009 0.228 0.208 0.249 - - 9,800 0.2009 0.00%
2020-12-31 0 0.228 0.208 0.228 - - 0 0 - 0.228 0.208 0.228 - - 0 - 0.00%
2020-12-30 0 0.228 0.207 0.250 0.228 0.228 10,000 2,280 0.2280 0.228 0.207 0.250 0.228 0.228 10,000 0.2280 0.00%
2020-12-29 0 0.228 0.211 0.228 - - 0 0 - 0.228 0.211 0.228 - - 0 - 0.00%
2020-12-28 0 0.228 0.207 - 0.228 0.228 14,000 3,080 0.2200 0.228 0.207 - 0.228 0.228 14,000 0.2200 3.64%
2020-12-24 0 0.220 0.207 0.270 0.220 0.220 90,000 19,800 0.2200 0.220 0.207 0.270 0.220 0.220 90,000 0.2200 0.00%
2020-12-23 0 0.220 0.220 0.230 0.220 0.220 90,000 19,800 0.2200 0.220 0.220 0.230 0.220 0.220 90,000 0.2200 0.00%
2020-12-22 0 0.220 0.207 0.230 0.220 0.220 10,000 2,200 0.2200 0.220 0.207 0.230 0.220 0.220 10,000 0.2200 -7.17%
2020-12-21 0 0.237 0.207 0.237 - - 1,000 187 0.1870 0.237 0.207 0.237 - - 1,000 0.1870 -1.66%
2020-12-18 0 0.241 0.207 0.241 - - 0 0 - 0.241 0.207 0.241 - - 0 - 0.00%
2020-12-17 0 0.241 0.208 0.241 - - 0 0 - 0.241 0.208 0.241 - - 0 - 0.00%
2020-12-16 0 0.241 0.207 0.241 - - 0 0 - 0.241 0.207 0.241 - - 0 - 0.00%
2020-12-15 0 0.241 0.207 0.241 - - 0 0 - 0.241 0.207 0.241 - - 0 - 0.00%
2020-12-14 0 0.241 0.211 0.241 - - 0 0 - 0.241 0.211 0.241 - - 0 - 0.00%
2020-12-11 0 0.241 0.206 0.241 - - 0 0 - 0.241 0.206 0.241 - - 0 - 0.00%
2020-12-10 0 0.241 0.208 0.241 - - 0 0 - 0.241 0.208 0.241 - - 0 - -3.60%
2020-12-09 0 0.250 0.218 0.250 - - 0 0 - 0.250 0.218 0.250 - - 0 - -1.96%
2020-12-08 0 0.255 0.214 0.255 - - 9,000 1,926 0.2140 0.255 0.214 0.255 - - 9,000 0.2140 0.00%
2020-12-07 0 0.255 0.212 0.255 - - 0 0 - 0.255 0.212 0.255 - - 0 - 0.00%
2020-12-04 0 0.255 0.209 0.255 - - 0 0 - 0.255 0.209 0.255 - - 0 - 0.00%
2020-12-03 0 0.255 0.218 0.255 0.245 0.270 170,000 42,800 0.2518 0.255 0.218 0.255 0.245 0.270 170,000 0.2518 18.06%
2020-12-02 0 0.216 0.212 0.248 - - 0 0 - 0.216 0.212 0.248 - - 0 - 0.00%
2020-12-01 0 0.216 0.210 0.248 - - 0 0 - 0.216 0.210 0.248 - - 0 - 0.00%
2020-11-30 0 0.216 0.202 0.235 - - 0 0 - 0.216 0.202 0.235 - - 0 - 0.00%
2020-11-27 0 0.216 0.210 0.235 - - 0 0 - 0.216 0.210 0.235 - - 0 - 0.00%
2020-11-26 0 0.216 0.210 0.235 - - 0 0 - 0.216 0.210 0.235 - - 0 - 0.00%
2020-11-25 0 0.216 0.210 0.234 0.202 0.220 120,000 25,210 0.2101 0.216 0.210 0.234 0.202 0.220 120,000 0.2101 0.00%
2020-11-24 0 0.216 0.216 0.226 0.203 0.216 77,000 16,376 0.2127 0.216 0.216 0.226 0.203 0.216 77,000 0.2127 0.00%
2020-11-23 0 0.216 0.211 0.265 0.210 0.210 19,900 4,123 0.2072 0.216 0.211 0.265 0.210 0.210 19,900 0.2072 6.40%
2020-11-20 0 0.203 0.203 0.249 0.203 0.203 29,897 6,098 0.2040 0.203 0.203 0.249 0.203 0.203 29,897 0.2040 -1.46%
2020-11-19 0 0.206 0.206 0.225 0.203 0.220 213,800 44,651 0.2088 0.206 0.206 0.225 0.203 0.220 213,800 0.2088 -9.65%
2020-11-18 0 0.228 0.212 0.248 - - 0 0 - 0.228 0.212 0.248 - - 0 - 0.00%
2020-11-17 0 0.228 0.203 0.230 - - 0 0 - 0.228 0.203 0.230 - - 0 - 0.00%
2020-11-16 0 0.228 0.205 0.235 0.202 0.228 90,000 20,260 0.2251 0.228 0.205 0.235 0.202 0.228 90,000 0.2251 3.64%
2020-11-13 0 0.220 0.201 0.220 - - 0 0 - 0.220 0.201 0.220 - - 0 - -4.35%
2020-11-12 0 0.230 0.202 0.240 - - 0 0 - 0.230 0.202 0.240 - - 0 - 0.00%
2020-11-11 0 0.230 0.202 0.230 0.230 0.230 30,000 6,900 0.2300 0.230 0.202 0.230 0.230 0.230 30,000 0.2300 7.48%
2020-11-10 0 0.214 0.209 0.238 - - 0 0 - 0.214 0.209 0.238 - - 0 - 0.00%
2020-11-09 0 0.214 0.214 0.238 - - 0 0 - 0.214 0.214 0.238 - - 0 - 2.88%
2020-11-06 0 0.208 0.208 0.220 0.198 0.198 20,000 3,960 0.1980 0.208 0.208 0.220 0.198 0.198 20,000 0.1980 -7.56%
2020-11-05 0 0.225 0.198 0.235 0.225 0.225 15,000 3,200 0.2133 0.225 0.198 0.235 0.225 0.225 15,000 0.2133 -1.32%
2020-11-04 0 0.228 0.228 0.244 - - 0 0 - 0.228 0.228 0.244 - - 0 - 0.00%
2020-11-03 0 0.228 0.199 0.244 - - 0 0 - 0.228 0.199 0.244 - - 0 - 0.00%
2020-11-02 0 0.228 0.228 0.244 0.228 0.228 111,600 25,360 0.2272 0.228 0.228 0.244 0.228 0.228 111,600 0.2272 0.00%
2020-10-30 0 0.228 0.196 0.228 0.199 0.228 50,000 10,770 0.2154 0.228 0.196 0.228 0.199 0.228 50,000 0.2154 16.92%
2020-10-29 0 0.195 0.172 0.199 - - 0 0 - 0.195 0.172 0.199 - - 0 - 0.00%
2020-10-28 0 0.195 0.172 0.199 - - 0 0 - 0.195 0.172 0.199 - - 0 - 0.00%
2020-10-27 0 0.195 0.172 0.199 0.194 0.195 90,000 17,540 0.1949 0.195 0.172 0.199 0.194 0.195 90,000 0.1949 3.72%
2020-10-23 0 0.188 0.162 0.199 0.185 0.188 60,000 11,250 0.1875 0.188 0.162 0.199 0.185 0.188 60,000 0.1875 1.62%
2020-10-22 0 0.185 0.162 0.199 - - 0 0 - 0.185 0.162 0.199 - - 0 - 0.00%
2020-10-21 0 0.185 0.162 0.199 - - 0 0 - 0.185 0.162 0.199 - - 0 - 0.00%
2020-10-20 0 0.185 0.162 0.199 - - 0 0 - 0.185 0.162 0.199 - - 0 - 0.00%
2020-10-19 0 0.185 0.161 0.199 - - 0 0 - 0.185 0.161 0.199 - - 0 - 0.00%
2020-10-16 0 0.185 0.185 0.190 0.185 0.185 10,000 1,850 0.1850 0.185 0.185 0.190 0.185 0.185 10,000 0.1850 0.00%
2020-10-15 0 0.185 0.185 0.199 0.185 0.185 10,000 1,850 0.1850 0.185 0.185 0.199 0.185 0.185 10,000 0.1850 -3.65%
2020-10-14 0 0.192 0.181 0.199 0.192 0.192 70,000 13,440 0.1920 0.192 0.181 0.199 0.192 0.192 70,000 0.1920 0.00%
2020-10-12 0 0.192 0.184 0.199 0.188 0.192 41,000 7,744 0.1889 0.192 0.184 0.199 0.188 0.192 41,000 0.1889 6.67%
2020-10-09 0 0.180 - 0.210 0.180 0.180 10,000 1,800 0.1800 0.180 - 0.210 0.180 0.180 10,000 0.1800 -7.69%
2020-10-08 0 0.195 0.181 0.210 - - 0 0 - 0.195 0.181 0.210 - - 0 - 0.00%
2020-10-07 0 0.195 0.178 0.195 0.195 0.195 10,000 1,950 0.1950 0.195 0.178 0.195 0.195 0.195 10,000 0.1950 0.00%
2020-10-06 0 0.195 0.195 0.200 0.189 0.190 40,000 7,590 0.1898 0.195 0.195 0.200 0.189 0.190 40,000 0.1898 2.63%
2020-10-05 0 0.190 0.195 0.201 0.190 0.190 15,000 2,810 0.1873 0.190 0.195 0.201 0.190 0.190 15,000 0.1873 4.40%
2020-09-30 0 0.182 0.180 0.210 - - 0 0 - 0.182 0.180 0.210 - - 0 - 0.00%
2020-09-29 0 0.182 0.180 0.214 - - 0 0 - 0.182 0.180 0.214 - - 0 - 0.00%
2020-09-28 0 0.182 0.180 0.209 - - 0 0 - 0.182 0.180 0.209 - - 0 - 0.00%
2020-09-25 0 0.182 0.182 0.214 0.182 0.182 10,000 1,820 0.1820 0.182 0.182 0.214 0.182 0.182 10,000 0.1820 0.00%
2020-09-24 0 0.182 0.178 0.205 - - 0 0 - 0.182 0.178 0.205 - - 0 - 0.00%
2020-09-23 0 0.182 0.178 0.195 - - 0 0 - 0.182 0.178 0.195 - - 0 - 0.00%
2020-09-22 0 0.182 0.181 0.199 0.181 0.184 1,720,999 316,464 0.1839 0.182 0.181 0.199 0.181 0.184 1,720,999 0.1839 -9.00%
2020-09-21 0 0.200 0.181 0.215 - - 5,000 935 0.1870 0.200 0.181 0.215 - - 5,000 0.1870 0.00%
2020-09-18 0 0.200 0.181 0.215 - - 0 0 - 0.200 0.181 0.215 - - 0 - 0.00%
2020-09-17 0 0.200 0.180 0.210 - - 0 0 - 0.200 0.180 0.210 - - 0 - 0.00%
2020-09-16 0 0.200 0.180 0.210 - - 0 0 - 0.200 0.180 0.210 - - 0 - 0.00%
2020-09-15 0 0.200 0.195 0.200 0.200 0.200 10,000 2,000 0.2000 0.200 0.195 0.200 0.200 0.200 10,000 0.2000 5.26%
2020-09-14 0 0.190 0.190 0.200 0.190 0.190 19,500 3,429 0.1758 0.190 0.190 0.200 0.190 0.190 19,500 0.1758 -2.56%
2020-09-11 0 0.195 0.195 0.200 0.190 0.195 1,540,000 300,250 0.1950 0.195 0.195 0.200 0.190 0.195 1,540,000 0.1950 8.33%
2020-09-10 0 0.180 0.180 0.212 0.175 0.177 90,000 15,810 0.1757 0.180 0.180 0.212 0.175 0.177 90,000 0.1757 0.00%
2020-09-09 0 0.180 0.180 0.212 0.180 0.182 140,000 25,230 0.1802 0.180 0.180 0.212 0.180 0.182 140,000 0.1802 -5.26%
2020-09-08 0 0.190 0.183 0.212 - - 0 0 - 0.190 0.183 0.212 - - 0 - 0.00%
2020-09-07 0 0.190 0.188 0.215 0.190 0.202 50,000 9,630 0.1926 0.190 0.188 0.215 0.190 0.202 50,000 0.1926 -5.94%
2020-09-04 0 0.202 0.200 0.222 0.202 0.202 17,400 3,470 0.1994 0.202 0.200 0.222 0.202 0.202 17,400 0.1994 0.00%
2020-09-03 0 0.202 0.202 0.222 - - 0 0 - 0.202 0.202 0.222 - - 0 - 0.00%
2020-09-02 0 0.202 0.201 0.202 0.202 0.218 100,000 20,960 0.2096 0.202 0.201 0.202 0.202 0.218 100,000 0.2096 0.00%
2020-09-01 0 0.202 0.202 0.232 - - 0 0 - 0.202 0.202 0.232 - - 0 - 0.50%
2020-08-31 0 0.201 0.200 0.220 0.201 0.201 80,000 16,080 0.2010 0.201 0.200 0.220 0.201 0.201 80,000 0.2010 -8.64%
2020-08-28 0 0.220 0.204 0.230 0.220 0.220 30,000 6,600 0.2200 0.220 0.204 0.230 0.220 0.220 30,000 0.2200 9.45%
2020-08-27 0 0.201 0.201 0.270 0.201 0.201 40,250 8,088 0.2009 0.201 0.201 0.270 0.201 0.201 40,250 0.2009 -1.47%
2020-08-26 0 0.204 0.204 0.240 - - 0 0 - 0.204 0.204 0.240 - - 0 - 0.00%
2020-08-25 0 0.204 0.204 0.270 0.201 0.201 15,000 2,980 0.1987 0.204 0.204 0.270 0.201 0.201 15,000 0.1987 -8.11%
2020-08-24 0 0.222 0.203 0.270 0.202 0.222 110,000 23,590 0.2145 0.222 0.203 0.270 0.202 0.222 110,000 0.2145 -3.48%
2020-08-21 0 0.230 0.212 0.270 - - 0 0 - 0.230 0.212 0.270 - - 0 - 0.00%
2020-08-20 0 0.230 0.201 0.270 0.230 0.230 10,000 2,300 0.2300 0.230 0.201 0.270 0.230 0.230 10,000 0.2300 0.00%
2020-08-19 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2020-08-18 0 0.230 0.201 0.270 - - 0 0 - 0.230 0.201 0.270 - - 0 - 0.00%
2020-08-17 0 0.230 0.201 0.270 - - 0 0 - 0.230 0.201 0.270 - - 0 - 0.00%
2020-08-14 0 0.230 0.206 0.270 0.227 0.230 94,900 21,542 0.2270 0.230 0.206 0.270 0.227 0.230 94,900 0.2270 2.22%
2020-08-13 0 0.225 0.225 0.270 0.225 0.225 10,000 2,250 0.2250 0.225 0.225 0.270 0.225 0.225 10,000 0.2250 3.21%
2020-08-12 0 0.218 0.218 0.240 0.218 0.218 40,000 8,720 0.2180 0.218 0.218 0.240 0.218 0.218 40,000 0.2180 0.00%
2020-08-11 0 0.218 0.205 0.275 0.218 0.218 10,000 2,180 0.2180 0.218 0.205 0.275 0.218 0.218 10,000 0.2180 -0.91%
2020-08-10 0 0.220 0.210 0.238 0.220 0.230 67,000 14,847 0.2216 0.220 0.210 0.238 0.220 0.230 67,000 0.2216 -8.33%
2020-08-07 0 0.240 0.230 0.240 0.240 0.240 10,000 2,400 0.2400 0.240 0.230 0.240 0.240 0.240 10,000 0.2400 -2.04%
2020-08-06 0 0.245 0.230 0.245 0.245 0.245 40,000 9,800 0.2450 0.245 0.230 0.245 0.245 0.245 40,000 0.2450 2.08%
2020-08-05 0 0.240 0.236 0.245 0.201 0.240 100,000 22,610 0.2261 0.240 0.236 0.245 0.201 0.240 100,000 0.2261 -2.04%
2020-08-04 0 0.245 0.240 0.245 0.240 0.245 190,000 46,450 0.2445 0.245 0.240 0.245 0.240 0.245 190,000 0.2445 -0.41%
2020-08-03 0 0.246 0.229 0.285 0.245 0.246 70,000 17,160 0.2451 0.246 0.229 0.285 0.245 0.246 70,000 0.2451 -3.53%
2020-07-31 0 0.255 0.200 0.270 0.255 0.255 10,000 2,550 0.2550 0.255 0.200 0.270 0.255 0.255 10,000 0.2550 2.00%
2020-07-30 0 0.250 0.250 0.275 0.250 0.250 100,000 25,000 0.2500 0.250 0.250 0.275 0.250 0.250 100,000 0.2500 -10.71%
2020-07-29 0 0.280 0.240 0.280 0.250 0.280 210,000 55,300 0.2633 0.280 0.240 0.280 0.250 0.280 210,000 0.2633 12.00%
2020-07-28 0 0.250 0.240 0.275 0.250 0.250 50,000 12,500 0.2500 0.250 0.240 0.275 0.250 0.250 50,000 0.2500 0.00%
2020-07-27 0 0.250 0.246 0.280 0.250 0.250 200,000 50,000 0.2500 0.250 0.246 0.280 0.250 0.250 200,000 0.2500 0.00%
2020-07-24 0 0.250 0.245 0.280 0.250 0.250 80,000 20,000 0.2500 0.250 0.245 0.280 0.250 0.250 80,000 0.2500 -7.41%
2020-07-23 0 0.270 0.270 0.280 0.260 0.260 75,000 19,380 0.2584 0.270 0.270 0.280 0.260 0.260 75,000 0.2584 -5.26%
2020-07-22 0 0.285 0.245 0.285 0.295 0.295 20,000 5,900 0.2950 0.285 0.245 0.285 0.295 0.295 20,000 0.2950 0.00%
2020-07-21 0 0.285 0.240 0.290 0.275 0.285 100,000 28,200 0.2820 0.285 0.240 0.290 0.275 0.285 100,000 0.2820 -3.39%
2020-07-20 0 0.295 0.255 0.295 0.235 0.295 160,000 39,900 0.2494 0.295 0.255 0.295 0.235 0.295 160,000 0.2494 19.92%
2020-07-17 0 0.246 0.230 0.290 0.246 0.246 50,000 12,300 0.2460 0.246 0.230 0.290 0.246 0.246 50,000 0.2460 0.00%
2020-07-16 0 0.246 0.233 0.280 - - 0 0 - 0.246 0.233 0.280 - - 0 - 0.00%
2020-07-15 0 0.246 0.246 0.295 0.245 0.246 110,000 27,000 0.2455 0.246 0.246 0.295 0.245 0.246 110,000 0.2455 -8.89%
2020-07-14 0 0.270 0.245 0.300 0.270 0.270 65,200 17,456 0.2677 0.270 0.245 0.300 0.270 0.270 65,200 0.2677 -10.00%
2020-07-13 0 0.300 0.300 0.305 0.275 0.300 60,000 17,000 0.2833 0.300 0.300 0.305 0.275 0.300 60,000 0.2833 13.21%
2020-07-10 0 0.265 0.265 0.310 0.255 0.255 15,000 3,785 0.2523 0.265 0.265 0.310 0.255 0.255 15,000 0.2523 -11.67%
2020-07-09 0 0.300 0.290 0.300 0.280 0.340 592,800 186,173 0.3141 0.300 0.290 0.300 0.280 0.340 592,800 0.3141 9.09%
2020-07-08 0 0.275 0.275 0.315 0.210 0.320 1,560,000 430,180 0.2758 0.275 0.275 0.315 0.210 0.320 1,560,000 0.2758 20.61%
2020-07-07 0 0.228 0.215 0.228 0.200 0.230 127,600 27,672 0.2169 0.228 0.215 0.228 0.200 0.230 127,600 0.2169 14.00%
2020-07-06 0 0.200 0.200 0.229 - - 0 0 - 0.200 0.200 0.229 - - 0 - 0.00%
2020-07-03 0 0.200 0.200 0.229 0.200 0.205 201,100 40,765 0.2027 0.200 0.200 0.229 0.200 0.205 201,100 0.2027 -0.99%
2020-07-02 0 0.202 0.200 0.203 0.202 0.202 134,400 27,118 0.2018 0.202 0.200 0.203 0.202 0.202 134,400 0.2018 -4.72%
2020-06-30 0 0.212 0.191 0.225 0.210 0.212 61,000 12,868 0.2110 0.212 0.191 0.225 0.210 0.212 61,000 0.2110 0.95%
2020-06-29 0 0.210 0.210 0.229 0.190 0.190 20,000 3,800 0.1900 0.210 0.210 0.229 0.190 0.190 20,000 0.1900 -4.55%
2020-06-26 0 0.220 0.220 0.229 0.190 0.200 54,000 11,232 0.2080 0.220 0.220 0.229 0.190 0.200 54,000 0.2080 0.00%
2020-06-24 0 0.220 0.190 0.229 0.190 0.220 351,100 74,005 0.2108 0.220 0.190 0.229 0.190 0.220 351,100 0.2108 19.57%
2020-06-23 0 0.184 0.184 0.229 0.172 0.177 74,600 12,892 0.1728 0.184 0.184 0.229 0.172 0.177 74,600 0.1728 8.24%
2020-06-22 0 0.170 0.170 0.228 - - 0 0 - 0.170 0.170 0.228 - - 0 - 1.19%
2020-06-19 0 0.168 0.168 0.228 0.165 0.168 140,000 23,160 0.1654 0.168 0.168 0.228 0.165 0.168 140,000 0.1654 3.07%
2020-06-18 0 0.163 0.163 0.228 0.161 0.161 57,000 9,149 0.1605 0.163 0.163 0.228 0.161 0.161 57,000 0.1605 1.88%
2020-06-17 0 0.160 0.160 0.228 0.160 0.160 16,900 2,635 0.1559 0.160 0.160 0.228 0.160 0.160 16,900 0.1559 -4.76%
2020-06-16 0 0.168 0.146 0.200 - - 0 0 - 0.168 0.146 0.200 - - 0 - 0.00%
2020-06-15 0 0.168 0.148 0.168 0.168 0.168 90,000 15,120 0.1680 0.168 0.148 0.168 0.168 0.168 90,000 0.1680 0.00%
2020-06-12 0 0.168 0.156 0.200 - - 0 0 - 0.168 0.156 0.200 - - 0 - 0.00%
2020-06-11 0 0.168 0.168 0.200 - - 0 0 - 0.168 0.168 0.200 - - 0 - 7.69%
2020-06-10 0 0.156 0.155 0.200 - - 0 0 - 0.156 0.155 0.200 - - 0 - 0.00%
2020-06-09 0 0.156 0.156 0.200 - - 0 0 - 0.156 0.156 0.200 - - 0 - 0.00%
2020-06-08 0 0.156 0.156 0.200 - - 0 0 - 0.156 0.156 0.200 - - 0 - 0.00%
2020-06-05 0 0.156 0.156 0.222 0.156 0.156 60,000 9,360 0.1560 0.156 0.156 0.222 0.156 0.156 60,000 0.1560 0.65%
2020-06-04 0 0.155 0.155 0.223 0.154 0.154 23,000 3,421 0.1487 0.155 0.155 0.223 0.154 0.154 23,000 0.1487 0.00%
2020-06-03 0 0.155 0.152 0.222 0.155 0.155 180,000 27,900 0.1550 0.155 0.152 0.222 0.155 0.155 180,000 0.1550 -3.12%
2020-06-02 0 0.160 0.160 0.222 0.158 0.158 14,000 2,196 0.1569 0.160 0.160 0.222 0.158 0.158 14,000 0.1569 0.63%
2020-06-01 0 0.159 0.153 0.222 - - 0 0 - 0.159 0.153 0.222 - - 0 - 0.00%
2020-05-29 0 0.159 0.159 0.222 - - 6,800 986 0.1450 0.159 0.159 0.222 - - 6,800 0.1450 1.92%
2020-05-28 0 0.156 0.123 0.222 0.156 0.156 100,000 15,600 0.1560 0.156 0.123 0.222 0.156 0.156 100,000 0.1560 0.00%
2020-05-27 0 0.156 0.145 0.221 - - 0 0 - 0.156 0.145 0.221 - - 0 - 0.00%
2020-05-26 0 0.156 0.130 - - - 0 0 - 0.156 0.130 - - - 0 - 0.00%
2020-05-25 0 0.156 0.156 0.200 0.148 0.148 25,900 3,833 0.1480 0.156 0.156 0.200 0.148 0.148 25,900 0.1480 0.00%
2020-05-22 0 0.156 0.156 0.220 0.156 0.156 114,000 17,684 0.1551 0.156 0.156 0.220 0.156 0.156 114,000 0.1551 0.65%
2020-05-21 0 0.155 0.155 0.160 0.155 0.160 239,900 38,337 0.1598 0.155 0.155 0.160 0.155 0.160 239,900 0.1598 -8.28%
2020-05-20 0 0.169 0.162 0.170 0.162 0.170 10,700 1,746 0.1632 0.169 0.162 0.170 0.162 0.170 10,700 0.1632 -1.17%
2020-05-19 0 0.171 0.160 0.171 0.171 0.171 10,300 1,783 0.1731 0.171 0.160 0.171 0.171 0.171 10,300 0.1731 0.00%
2020-05-18 0 0.171 0.171 0.188 0.171 0.171 93,900 16,056 0.1710 0.171 0.171 0.188 0.171 0.171 93,900 0.1710 -5.00%
2020-05-15 0 0.180 0.172 0.180 0.160 0.180 258,500 43,229 0.1672 0.180 0.172 0.180 0.160 0.180 258,500 0.1672 12.50%
2020-05-14 0 0.160 0.156 0.170 0.153 0.170 702,500 113,669 0.1618 0.160 0.156 0.170 0.153 0.170 702,500 0.1618 -5.88%
2020-05-13 0 0.170 0.172 0.188 0.170 0.400 5,344,300 1,239,829 0.2320 0.170 0.172 0.188 0.170 0.400 5,344,300 0.2320 -12.82%
2020-05-12 0 0.195 0.182 0.210 0.145 0.200 2,802,700 489,185 0.1745 0.195 0.182 0.210 0.145 0.200 2,802,700 0.1745 14.71%
2020-05-11 0 0.017 0.016 0.017 0.015 0.017 31,521,000 507,381 0.0161 0.170 0.160 0.170 0.150 0.170 3,152,100 0.1610 -5.56%
2020-05-08 0 0.018 0.017 0.018 0.016 0.018 7,764,000 139,553 0.0180 0.180 0.170 0.180 0.160 0.180 776,400 0.1797 0.00%
2020-05-07 0 0.018 0.017 0.018 0.018 0.018 10,005,000 180,090 0.0180 0.180 0.170 0.180 0.180 0.180 1,000,500 0.1800 0.00%
2020-05-06 0 0.018 0.016 0.018 0.015 0.018 2,664,000 44,168 0.0166 0.180 0.160 0.180 0.150 0.180 266,400 0.1658 12.50%
2020-05-05 0 0.016 0.015 0.016 0.015 0.018 13,775,000 241,523 0.0175 0.160 0.150 0.160 0.150 0.180 1,377,500 0.1753 -11.11%
2020-05-04 0 0.018 0.018 0.020 0.018 0.020 3,256,000 63,517 0.0195 0.180 0.180 0.200 0.180 0.200 325,600 0.1951 -10.00%
2020-04-29 0 0.020 0.019 0.020 0.019 0.020 4,858,000 93,556 0.0193 0.200 0.190 0.200 0.190 0.200 485,800 0.1926 -4.76%
2020-04-28 0 0.021 0.020 0.022 0.020 0.021 10,931,000 219,088 0.0200 0.210 0.200 0.220 0.200 0.210 1,093,100 0.2004 -4.55%
2020-04-27 0 0.022 0.021 0.022 - - 0 0 - 0.220 0.210 0.220 - - 0 - -4.35%
2020-04-24 0 0.023 0.021 0.023 0.021 0.023 65,000 1,457 0.0224 0.230 0.210 0.230 0.210 0.230 6,500 0.2242 4.55%
2020-04-23 0 0.022 0.022 0.024 0.021 0.025 1,257,000 29,916 0.0238 0.220 0.220 0.240 0.210 0.250 125,700 0.2380 4.76%
2020-04-22 0 0.021 0.020 0.021 0.020 0.022 353,000 7,168 0.0203 0.210 0.200 0.210 0.200 0.220 35,300 0.2031 -4.55%
2020-04-21 0 0.022 0.021 0.022 0.021 0.022 2,347,000 49,844 0.0212 0.220 0.210 0.220 0.210 0.220 234,700 0.2124 -4.35%
2020-04-20 0 0.023 0.022 0.023 0.023 0.025 7,373,000 170,556 0.0231 0.230 0.220 0.230 0.230 0.250 737,300 0.2313 -8.00%
2020-04-17 0 0.025 0.024 0.025 0.024 0.025 225,000 5,485 0.0244 0.250 0.240 0.250 0.240 0.250 22,500 0.2438 0.00%
2020-04-16 0 0.025 0.024 0.025 0.024 0.025 170,000 4,205 0.0247 0.250 0.240 0.250 0.240 0.250 17,000 0.2474 0.00%
2020-04-15 0 0.025 0.024 0.025 0.024 0.027 10,091,000 252,060 0.0250 0.250 0.240 0.250 0.240 0.270 1,009,100 0.2498 -10.71%
2020-04-14 0 0.028 0.027 0.028 0.027 0.029 167,000 4,641 0.0278 0.280 0.270 0.280 0.270 0.290 16,700 0.2779 0.00%
2020-04-09 0 0.028 0.027 0.029 0.028 0.029 406,000 11,474 0.0283 0.280 0.270 0.290 0.280 0.290 40,600 0.2826 -3.45%
2020-04-08 0 0.029 0.028 0.029 0.028 0.029 990,000 28,023 0.0283 0.290 0.280 0.290 0.280 0.290 99,000 0.2831 0.00%
2020-04-07 0 0.029 0.027 0.029 0.029 0.029 187,000 5,423 0.0290 0.290 0.270 0.290 0.290 0.290 18,700 0.2900 0.00%
2020-04-06 0 0.029 0.027 0.029 0.024 0.029 3,760,000 100,636 0.0268 0.290 0.270 0.290 0.240 0.290 376,000 0.2676 11.54%
2020-04-03 0 0.026 0.025 0.027 0.024 0.027 9,871,000 253,830 0.0257 0.260 0.250 0.270 0.240 0.270 987,100 0.2571 -10.34%
2020-04-02 0 0.029 0.029 0.031 - - 0 0 - 0.290 0.290 0.310 - - 0 - 3.57%
2020-04-01 0 0.028 0.028 0.031 0.026 0.031 1,593,000 45,681 0.0287 0.280 0.280 0.310 0.260 0.310 159,300 0.2868 0.00%
2020-03-31 0 0.028 0.028 0.030 0.028 0.030 608,000 17,030 0.0280 0.280 0.280 0.300 0.280 0.300 60,800 0.2801 0.00%
2020-03-30 0 0.028 0.029 0.031 0.026 0.034 13,908,000 410,902 0.0295 0.280 0.290 0.310 0.260 0.340 1,390,800 0.2954 -41.67%
2020-03-27 0 0.048 0.034 0.048 0.048 0.048 48,000 2,304 0.0480 0.480 0.340 0.480 0.480 0.480 4,800 0.4800 0.00%
2020-03-26 0 0.048 0.031 0.048 0.036 0.050 648,000 25,210 0.0389 0.480 0.310 0.480 0.360 0.500 64,800 0.3890 33.33%
2020-03-25 0 0.036 0.030 0.036 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2020-03-24 0 0.036 0.029 0.036 0.031 0.036 602,000 19,267 0.0320 0.360 0.290 0.360 0.310 0.360 60,200 0.3200 20.00%
2020-03-23 0 0.030 0.030 0.035 0.030 0.032 813,000 24,486 0.0301 0.300 0.300 0.350 0.300 0.320 81,300 0.3012 3.45%
2020-03-20 0 0.029 0.029 0.036 0.029 0.031 6,200,000 183,856 0.0297 0.290 0.290 0.360 0.290 0.310 620,000 0.2965 -14.71%
2020-03-19 0 0.034 0.032 0.034 0.031 0.034 90,000 2,793 0.0310 0.340 0.320 0.340 0.310 0.340 9,000 0.3103 13.33%
2020-03-18 0 0.030 0.028 0.034 0.025 0.031 3,712,000 103,831 0.0280 0.300 0.280 0.340 0.250 0.310 371,200 0.2797 -6.25%
2020-03-17 0 0.032 0.030 0.032 0.032 0.032 52,000 1,664 0.0320 0.320 0.300 0.320 0.320 0.320 5,200 0.3200 0.00%
2020-03-16 0 0.032 0.030 0.036 0.032 0.032 100,000 3,200 0.0320 0.320 0.300 0.360 0.320 0.320 10,000 0.3200 -8.57%
2020-03-13 0 0.035 0.034 0.036 0.030 0.036 7,731,000 245,973 0.0318 0.350 0.340 0.360 0.300 0.360 773,100 0.3182 -7.89%
2020-03-12 0 0.038 0.037 0.038 - - 0 0 - 0.380 0.370 0.380 - - 0 - -2.56%
2020-03-11 0 0.039 0.037 0.039 0.037 0.039 9,000 347 0.0386 0.390 0.370 0.390 0.370 0.390 900 0.3856 0.00%
2020-03-10 0 0.039 0.038 0.039 0.037 0.040 153,000 5,930 0.0388 0.390 0.380 0.390 0.370 0.400 15,300 0.3876 -2.50%
2020-03-09 0 0.040 0.038 0.041 0.038 0.042 902,000 35,624 0.0395 0.400 0.380 0.410 0.380 0.420 90,200 0.3949 -2.44%
2020-03-06 0 0.041 0.040 0.042 0.040 0.048 8,720,000 361,989 0.0415 0.410 0.400 0.420 0.400 0.480 872,000 0.4151 -12.77%
2020-03-05 0 0.047 0.044 0.048 - - 0 0 - 0.470 0.440 0.480 - - 0 - 0.00%
2020-03-04 0 0.047 0.044 0.048 - - 0 0 - 0.470 0.440 0.480 - - 0 - 0.00%
2020-03-03 0 0.047 0.046 0.047 0.046 0.047 225,000 10,356 0.0460 0.470 0.460 0.470 0.460 0.470 22,500 0.4603 0.00%
2020-03-02 0 0.047 0.046 0.047 0.046 0.049 206,000 9,875 0.0479 0.470 0.460 0.470 0.460 0.490 20,600 0.4794 -2.08%
2020-02-28 0 0.048 0.046 0.048 0.047 0.048 209,000 9,890 0.0473 0.480 0.460 0.480 0.470 0.480 20,900 0.4732 -2.04%
2020-02-27 0 0.049 0.045 0.049 0.046 0.049 152,000 7,065 0.0465 0.490 0.450 0.490 0.460 0.490 15,200 0.4648 4.26%
2020-02-26 0 0.047 0.046 0.048 0.047 0.051 1,227,000 58,212 0.0474 0.470 0.460 0.480 0.470 0.510 122,700 0.4744 0.00%
2020-02-25 0 0.047 0.045 0.047 0.047 0.049 1,322,000 63,438 0.0480 0.470 0.450 0.470 0.470 0.490 132,200 0.4799 -2.08%
2020-02-24 0 0.048 0.046 0.050 0.046 0.052 1,762,000 85,929 0.0488 0.480 0.460 0.500 0.460 0.520 176,200 0.4877 -7.69%
2020-02-21 0 0.052 0.049 0.052 0.051 0.052 372,000 18,982 0.0510 0.520 0.490 0.520 0.510 0.520 37,200 0.5103 1.96%
2020-02-20 0 0.051 0.049 0.052 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2020-02-19 0 0.051 0.048 0.051 0.047 0.051 205,000 9,695 0.0473 0.510 0.480 0.510 0.470 0.510 20,500 0.4729 2.00%
2020-02-18 0 0.050 0.049 0.053 - - 0 0 - 0.500 0.490 0.530 - - 0 - 0.00%
2020-02-17 0 0.050 0.049 0.050 0.049 0.054 5,092,000 253,261 0.0497 0.500 0.490 0.500 0.490 0.540 509,200 0.4974 2.04%
2020-02-14 0 0.049 0.049 0.051 0.049 0.052 1,490,000 73,818 0.0495 0.490 0.490 0.510 0.490 0.520 149,000 0.4954 -3.92%
2020-02-13 0 0.051 0.050 0.051 0.048 0.051 1,816,000 90,468 0.0498 0.510 0.500 0.510 0.480 0.510 181,600 0.4982 -1.92%
2020-02-12 0 0.052 0.050 0.052 0.049 0.052 360,000 18,261 0.0507 0.520 0.500 0.520 0.490 0.520 36,000 0.5073 0.00%
2020-02-11 0 0.052 0.052 0.053 0.050 0.053 2,061,000 107,590 0.0522 0.520 0.520 0.530 0.500 0.530 206,100 0.5220 0.00%
2020-02-10 0 0.052 0.049 0.052 0.049 0.052 610,000 29,909 0.0490 0.520 0.490 0.520 0.490 0.520 61,000 0.4903 4.00%
2020-02-07 0 0.050 0.049 0.050 0.045 0.052 2,903,000 142,778 0.0492 0.500 0.490 0.500 0.450 0.520 290,300 0.4918 2.04%
2020-02-06 0 0.049 0.049 0.052 0.049 0.051 4,260,000 212,070 0.0498 0.490 0.490 0.520 0.490 0.510 426,000 0.4978 0.00%
2020-02-05 0 0.049 0.045 0.049 0.044 0.049 719,000 32,956 0.0458 0.490 0.450 0.490 0.440 0.490 71,900 0.4584 6.52%
2020-02-04 0 0.046 0.044 0.048 0.043 0.047 2,141,000 95,517 0.0446 0.460 0.440 0.480 0.430 0.470 214,100 0.4461 0.00%
2020-02-03 0 0.046 0.043 0.047 0.045 0.047 524,000 23,626 0.0451 0.460 0.430 0.470 0.450 0.470 52,400 0.4509 0.00%
2020-01-31 0 0.046 0.043 0.047 0.042 0.046 1,096,000 46,993 0.0429 0.460 0.430 0.470 0.420 0.460 109,600 0.4288 9.52%
2020-01-30 0 0.042 0.042 0.049 0.041 0.042 800,000 33,051 0.0413 0.420 0.420 0.490 0.410 0.420 80,000 0.4131 0.00%
2020-01-29 0 0.042 0.042 0.050 0.040 0.046 4,360,000 180,283 0.0413 0.420 0.420 0.500 0.400 0.460 436,000 0.4135 -8.70%
2020-01-24 0 0.046 0.046 0.052 0.045 0.046 1,231,000 56,593 0.0460 0.460 0.460 0.520 0.450 0.460 123,100 0.4597 -8.00%
2020-01-23 0 0.050 0.047 0.050 0.046 0.051 1,766,000 85,774 0.0486 0.500 0.470 0.500 0.460 0.510 176,600 0.4857 0.00%
2020-01-22 0 0.050 0.050 0.052 0.050 0.054 532,000 27,198 0.0511 0.500 0.500 0.520 0.500 0.540 53,200 0.5112 -1.96%
2020-01-21 0 0.051 0.050 0.051 0.051 0.052 232,000 11,836 0.0510 0.510 0.500 0.510 0.510 0.520 23,200 0.5102 -5.56%
2020-01-20 0 0.054 0.052 0.054 0.051 0.054 706,000 36,582 0.0518 0.540 0.520 0.540 0.510 0.540 70,600 0.5182 1.89%
2020-01-17 0 0.053 0.052 0.053 0.052 0.053 975,000 50,704 0.0520 0.530 0.520 0.530 0.520 0.530 97,500 0.5200 1.92%
2020-01-16 0 0.052 0.051 0.052 0.052 0.053 964,000 50,158 0.0520 0.520 0.510 0.520 0.520 0.530 96,400 0.5203 1.96%
2020-01-15 0 0.051 0.050 0.052 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2020-01-14 0 0.051 0.050 0.051 0.050 0.051 1,212,000 61,312 0.0506 0.510 0.500 0.510 0.500 0.510 121,200 0.5059 -3.77%
2020-01-13 0 0.053 0.051 0.053 0.052 0.053 610,000 31,776 0.0521 0.530 0.510 0.530 0.520 0.530 61,000 0.5209 1.92%
2020-01-10 0 0.052 0.052 0.054 0.051 0.053 360,000 18,526 0.0515 0.520 0.520 0.540 0.510 0.530 36,000 0.5146 0.00%
2020-01-09 0 0.052 0.052 0.053 0.049 0.053 3,756,000 190,746 0.0508 0.520 0.520 0.530 0.490 0.530 375,600 0.5078 1.96%
2020-01-08 0 0.051 0.051 0.052 0.051 0.052 1,796,000 91,600 0.0510 0.510 0.510 0.520 0.510 0.520 179,600 0.5100 -1.92%
2020-01-07 0 0.052 0.051 0.052 0.050 0.053 1,342,000 70,165 0.0523 0.520 0.510 0.520 0.500 0.530 134,200 0.5228 1.96%
2020-01-06 0 0.051 0.049 0.051 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2020-01-03 0 0.051 0.050 0.051 0.048 0.051 76,000 3,688 0.0485 0.510 0.500 0.510 0.480 0.510 7,600 0.4853 4.08%
2020-01-02 0 0.049 0.049 0.051 0.048 0.050 3,175,000 153,092 0.0482 0.490 0.490 0.510 0.480 0.500 317,500 0.4822 -2.00%
2019-12-31 0 0.050 0.050 0.051 0.049 0.051 1,420,000 70,474 0.0496 0.500 0.500 0.510 0.490 0.510 142,000 0.4963 -3.85%
2019-12-30 0 0.052 0.051 0.052 0.052 0.055 99,000 5,320 0.0537 0.520 0.510 0.520 0.520 0.550 9,900 0.5374 -5.45%
2019-12-27 0 0.055 0.052 0.055 0.055 0.055 120,000 6,600 0.0550 0.550 0.520 0.550 0.550 0.550 12,000 0.5500 1.85%
2019-12-24 0 0.054 0.052 0.054 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2019-12-23 0 0.054 0.050 0.054 0.053 0.054 252,000 13,582 0.0539 0.540 0.500 0.540 0.530 0.540 25,200 0.5390 1.89%
2019-12-20 0 0.053 0.052 0.053 0.053 0.053 305,000 16,165 0.0530 0.530 0.520 0.530 0.530 0.530 30,500 0.5300 0.00%
2019-12-19 0 0.053 0.052 0.053 0.050 0.053 10,989,500 557,230 0.0507 0.530 0.520 0.530 0.500 0.530 1,098,950 0.5071 1.92%
2019-12-18 0 0.052 0.050 0.052 0.050 0.052 3,082,000 154,540 0.0501 0.520 0.500 0.520 0.500 0.520 308,200 0.5014 4.00%
2019-12-17 0 0.050 0.050 0.051 0.050 0.053 11,832,000 598,230 0.0506 0.500 0.500 0.510 0.500 0.530 1,183,200 0.5056 -5.66%
2019-12-16 0 0.053 0.053 0.055 0.050 0.055 5,057,000 262,413 0.0519 0.530 0.530 0.550 0.500 0.550 505,700 0.5189 -3.64%
2019-12-13 0 0.055 0.052 0.058 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2019-12-12 0 0.055 0.052 0.057 - - 0 0 - 0.550 0.520 0.570 - - 0 - 0.00%
2019-12-11 0 0.055 0.053 0.058 - - 0 0 - 0.550 0.530 0.580 - - 0 - 0.00%
2019-12-10 0 0.055 0.053 0.056 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2019-12-09 0 0.055 0.055 0.056 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2019-12-06 0 0.055 0.053 0.056 0.053 0.056 567,000 30,057 0.0530 0.550 0.530 0.560 0.530 0.560 56,700 0.5301 1.85%
2019-12-05 0 0.054 0.053 0.055 0.052 0.054 898,000 47,633 0.0530 0.540 0.530 0.550 0.520 0.540 89,800 0.5304 -1.82%
2019-12-04 0 0.055 0.053 0.056 0.052 0.055 1,319,000 70,759 0.0536 0.550 0.530 0.560 0.520 0.550 131,900 0.5365 -1.79%
2019-12-03 0 0.056 0.056 0.060 0.056 0.060 714,000 40,184 0.0563 0.560 0.560 0.600 0.560 0.600 71,400 0.5628 -6.67%
2019-12-02 0 0.060 0.060 0.063 0.060 0.060 80,000 4,800 0.0600 0.600 0.600 0.630 0.600 0.600 8,000 0.6000 3.45%
2019-11-29 0 0.058 0.057 0.058 0.056 0.058 402,000 22,712 0.0565 0.580 0.570 0.580 0.560 0.580 40,200 0.5650 3.57%
2019-11-28 0 0.056 0.056 0.060 0.054 0.056 2,598,000 144,957 0.0558 0.560 0.560 0.600 0.540 0.560 259,800 0.5580 -6.67%
2019-11-27 0 0.060 0.057 0.060 0.059 0.062 1,451,000 87,252 0.0601 0.600 0.570 0.600 0.590 0.620 145,100 0.6013 -3.23%
2019-11-26 0 0.062 0.060 0.066 - - 0 0 - 0.620 0.600 0.660 - - 0 - 0.00%
2019-11-25 0 0.062 0.061 0.071 0.058 0.062 1,710,000 104,421 0.0611 0.620 0.610 0.710 0.580 0.620 171,000 0.6106 5.08%
2019-11-22 0 0.059 0.059 0.062 0.059 0.062 318,000 18,816 0.0592 0.590 0.590 0.620 0.590 0.620 31,800 0.5917 -3.28%
2019-11-21 0 0.061 0.060 0.062 0.061 0.070 8,673,000 565,032 0.0651 0.610 0.600 0.620 0.610 0.700 867,300 0.6515 0.00%
2019-11-20 0 0.061 0.059 0.062 0.061 0.061 1,000 61 0.0610 0.610 0.590 0.620 0.610 0.610 100 0.6100 3.39%
2019-11-19 0 0.059 0.059 0.062 0.059 0.063 255,000 15,977 0.0627 0.590 0.590 0.620 0.590 0.630 25,500 0.6265 0.00%
2019-11-18 0 0.059 0.059 0.062 0.056 0.059 39,000 2,259 0.0579 0.590 0.590 0.620 0.560 0.590 3,900 0.5792 -1.67%
2019-11-15 0 0.060 0.060 0.071 0.060 0.060 200,000 12,000 0.0600 0.600 0.600 0.710 0.600 0.600 20,000 0.6000 1.69%
2019-11-14 0 0.059 0.061 0.071 0.059 0.065 612,000 37,810 0.0618 0.590 0.610 0.710 0.590 0.650 61,200 0.6178 -13.24%
2019-11-13 0 0.068 0.059 0.065 0.062 0.069 134,000 8,421 0.0628 0.680 0.590 0.650 0.620 0.690 13,400 0.6284 7.94%
2019-11-12 0 0.063 0.063 0.071 0.063 0.068 462,000 29,111 0.0630 0.630 0.630 0.710 0.630 0.680 46,200 0.6301 0.00%
2019-11-11 0 0.063 0.063 0.073 0.063 0.066 193,000 12,728 0.0659 0.630 0.630 0.730 0.630 0.660 19,300 0.6595 -4.55%
2019-11-08 0 0.066 0.066 0.073 0.065 0.066 8,000 526 0.0658 0.660 0.660 0.730 0.650 0.660 800 0.6575 -9.59%
2019-11-07 0 0.073 0.063 0.073 0.063 0.073 766,000 52,828 0.0690 0.730 0.630 0.730 0.630 0.730 76,600 0.6897 10.61%
2019-11-06 0 0.066 0.066 0.073 - - 0 0 - 0.660 0.660 0.730 - - 0 - 0.00%
2019-11-05 0 0.066 0.066 0.071 0.066 0.070 1,309,000 87,906 0.0672 0.660 0.660 0.710 0.660 0.700 130,900 0.6716 -9.59%
2019-11-04 0 0.073 0.067 0.074 0.070 0.075 1,779,000 127,129 0.0715 0.730 0.670 0.740 0.700 0.750 177,900 0.7146 0.00%
2019-11-01 0 0.073 0.069 0.073 0.064 0.076 1,410,000 96,058 0.0681 0.730 0.690 0.730 0.640 0.760 141,000 0.6813 0.00%
2019-10-31 0 0.073 0.064 0.073 0.064 0.075 1,356,000 87,980 0.0649 0.730 0.640 0.730 0.640 0.750 135,600 0.6488 -1.35%
2019-10-30 0 0.074 0.061 0.074 0.070 0.080 909,000 66,008 0.0726 0.740 0.610 0.740 0.700 0.800 90,900 0.7262 2.78%
2019-10-29 0 0.072 0.069 0.072 0.067 0.073 1,234,000 86,419 0.0700 0.720 0.690 0.720 0.670 0.730 123,400 0.7003 -6.49%
2019-10-28 0 0.077 0.072 0.077 0.069 0.081 3,827,000 287,409 0.0751 0.770 0.720 0.770 0.690 0.810 382,700 0.7510 24.19%
2019-10-25 0 0.062 0.058 0.084 - - 0 0 - 0.620 0.580 0.840 - - 0 - 0.00%
2019-10-24 0 0.062 0.062 0.070 0.061 0.076 1,080,000 80,880 0.0749 0.620 0.620 0.700 0.610 0.760 108,000 0.7489 -10.14%
2019-10-23 0 0.069 0.063 0.071 - - 0 0 - 0.690 0.630 0.710 - - 0 - 0.00%
2019-10-22 0 0.069 0.057 0.069 - - 0 0 - 0.690 0.570 0.690 - - 0 - -1.43%
2019-10-21 0 0.070 0.057 0.070 0.068 0.071 877,000 61,865 0.0705 0.700 0.570 0.700 0.680 0.710 87,700 0.7054 2.94%
2019-10-18 0 0.068 0.056 0.070 - - 0 0 - 0.680 0.560 0.700 - - 0 - 0.00%
2019-10-17 0 0.068 0.061 0.068 0.060 0.071 4,106,000 250,872 0.0611 0.680 0.610 0.680 0.600 0.710 410,600 0.6110 11.48%
2019-10-16 0 0.061 0.057 0.070 - - 0 0 - 0.610 0.570 0.700 - - 0 - 0.00%
2019-10-15 0 0.061 0.056 0.070 - - 0 0 - 0.610 0.560 0.700 - - 0 - 0.00%
2019-10-14 0 0.061 0.057 0.074 - - 0 0 - 0.610 0.570 0.740 - - 0 - 0.00%
2019-10-11 0 0.061 0.056 0.069 - - 0 0 - 0.610 0.560 0.690 - - 0 - 0.00%
2019-10-10 0 0.061 0.057 0.069 - - 0 0 - 0.610 0.570 0.690 - - 0 - 0.00%
2019-10-09 0 0.061 0.058 0.069 - - 0 0 - 0.610 0.580 0.690 - - 0 - 0.00%
2019-10-08 0 0.061 0.058 0.061 0.059 0.063 225,000 13,684 0.0608 0.610 0.580 0.610 0.590 0.630 22,500 0.6082 1.67%
2019-10-04 0 0.060 0.058 0.063 0.058 0.060 543,000 32,526 0.0599 0.600 0.580 0.630 0.580 0.600 54,300 0.5990 -10.45%
2019-10-03 0 0.067 0.058 0.067 0.057 0.067 515,000 31,722 0.0616 0.670 0.580 0.670 0.570 0.670 51,500 0.6160 6.35%
2019-10-02 0 0.063 0.057 0.063 0.063 0.063 20,000 1,260 0.0630 0.630 0.570 0.630 0.630 0.630 2,000 0.6300 0.00%
2019-09-30 0 0.063 0.058 0.063 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2019-09-27 0 0.063 0.063 0.070 - - 0 0 - 0.630 0.630 0.700 - - 0 - 1.61%
2019-09-26 0 0.062 0.057 0.069 - - 0 0 - 0.620 0.570 0.690 - - 0 - 0.00%
2019-09-25 0 0.062 0.058 0.075 0.060 0.063 279,000 17,377 0.0623 0.620 0.580 0.750 0.600 0.630 27,900 0.6228 -10.14%
2019-09-24 0 0.069 0.063 0.069 0.057 0.077 1,481,000 95,350 0.0644 0.690 0.630 0.690 0.570 0.770 148,100 0.6438 13.11%
2019-09-23 0 0.061 0.053 0.061 0.062 0.062 21,000 1,302 0.0620 0.610 0.530 0.610 0.620 0.620 2,100 0.6200 -4.69%
2019-09-20 0 0.064 0.055 0.064 - - 0 0 - 0.640 0.550 0.640 - - 0 - 0.00%
2019-09-19 0 0.064 0.055 0.064 0.064 0.064 1,000 64 0.0640 0.640 0.550 0.640 0.640 0.640 100 0.6400 10.34%
2019-09-18 0 0.058 0.055 0.058 - - 0 0 - 0.580 0.550 0.580 - - 0 - -3.33%
2019-09-17 0 0.060 0.053 0.060 0.053 0.060 19,000 1,019 0.0536 0.600 0.530 0.600 0.530 0.600 1,900 0.5363 13.21%
2019-09-16 0 0.053 0.053 0.058 0.053 0.058 535,000 29,464 0.0551 0.530 0.530 0.580 0.530 0.580 53,500 0.5507 -5.36%
2019-09-13 0 0.056 0.053 0.057 0.055 0.057 352,000 19,945 0.0567 0.560 0.530 0.570 0.550 0.570 35,200 0.5666 5.66%
2019-09-12 0 0.053 0.053 0.055 0.053 0.056 85,000 4,588 0.0540 0.530 0.530 0.550 0.530 0.560 8,500 0.5398 1.92%
2019-09-11 0 0.052 0.052 0.054 0.052 0.054 412,000 21,448 0.0521 0.520 0.520 0.540 0.520 0.540 41,200 0.5206 -3.70%
2019-09-10 0 0.054 0.052 0.054 0.052 0.056 514,000 26,745 0.0520 0.540 0.520 0.540 0.520 0.560 51,400 0.5203 3.85%
2019-09-09 0 0.052 0.053 0.054 0.051 0.056 3,558,000 189,851 0.0534 0.520 0.530 0.540 0.510 0.560 355,800 0.5336 -8.77%
2019-09-06 0 0.057 0.055 0.057 0.053 0.058 626,000 34,046 0.0544 0.570 0.550 0.570 0.530 0.580 62,600 0.5439 -3.39%
2019-09-05 0 0.059 0.054 0.059 0.058 0.059 203,000 11,974 0.0590 0.590 0.540 0.590 0.580 0.590 20,300 0.5899 0.00%
2019-09-04 0 0.059 0.054 0.059 0.051 0.059 88,000 5,097 0.0579 0.590 0.540 0.590 0.510 0.590 8,800 0.5792 7.27%
2019-09-03 0 0.055 0.051 0.056 0.055 0.056 2,112,000 116,539 0.0552 0.550 0.510 0.560 0.550 0.560 211,200 0.5518 -1.79%
2019-09-02 0 0.056 0.052 0.057 0.056 0.058 445,000 25,350 0.0570 0.560 0.520 0.570 0.560 0.580 44,500 0.5697 -5.08%
2019-08-30 0 0.059 0.059 0.060 0.057 0.061 2,108,844 123,278 0.0585 0.590 0.590 0.600 0.570 0.610 210,884 0.5846 -4.84%
2019-08-29 0 0.062 0.059 0.062 0.056 0.068 895,000 52,165 0.0583 0.620 0.590 0.620 0.560 0.680 89,500 0.5828 -8.82%
2019-08-28 0 0.068 0.064 0.069 0.064 0.069 23,000 1,526 0.0663 0.680 0.640 0.690 0.640 0.690 2,300 0.6635 11.48%
2019-08-27 0 0.061 0.061 0.066 0.059 0.066 226,000 13,396 0.0593 0.610 0.610 0.660 0.590 0.660 22,600 0.5927 -12.86%
2019-08-26 0 0.070 0.057 0.070 - - 0 0 - 0.700 0.570 0.700 - - 0 - 0.00%
2019-08-23 0 0.070 0.053 0.070 0.070 0.070 5,000 350 0.0700 0.700 0.530 0.700 0.700 0.700 500 0.7000 0.00%
2019-08-22 0 0.070 0.059 0.074 - - 0 0 - 0.700 0.590 0.740 - - 0 - 0.00%
2019-08-21 0 0.070 0.054 0.074 0.064 0.070 2,001,000 129,570 0.0648 0.700 0.540 0.740 0.640 0.700 200,100 0.6475 7.69%
2019-08-20 0 0.065 0.053 0.065 - - 0 0 - 0.650 0.530 0.650 - - 0 - -1.52%
2019-08-19 0 0.066 0.057 0.067 0.066 0.066 52,000 3,432 0.0660 0.660 0.570 0.670 0.660 0.660 5,200 0.6600 -1.49%
2019-08-16 0 0.067 0.052 0.069 - - 0 0 - 0.670 0.520 0.690 - - 0 - 0.00%
2019-08-15 0 0.067 0.058 0.067 - - 0 0 - 0.670 0.580 0.670 - - 0 - 0.00%
2019-08-14 0 0.067 0.058 0.068 0.056 0.067 362,000 22,494 0.0621 0.670 0.580 0.680 0.560 0.670 36,200 0.6214 13.56%
2019-08-13 0 0.059 0.059 0.066 0.059 0.068 242,000 14,966 0.0618 0.590 0.590 0.660 0.590 0.680 24,200 0.6184 -15.71%
2019-08-12 0 0.070 0.058 0.074 0.064 0.070 254,000 16,280 0.0641 0.700 0.580 0.740 0.640 0.700 25,400 0.6409 7.69%
2019-08-09 0 0.065 0.056 0.065 0.065 0.065 683,000 44,395 0.0650 0.650 0.560 0.650 0.650 0.650 68,300 0.6500 0.00%
2019-08-08 0 0.065 0.061 0.066 0.061 0.065 202,000 12,730 0.0630 0.650 0.610 0.660 0.610 0.650 20,200 0.6302 0.00%
2019-08-07 0 0.065 0.062 0.066 0.060 0.065 202,000 12,130 0.0600 0.650 0.620 0.660 0.600 0.650 20,200 0.6005 1.56%
2019-08-06 0 0.064 0.057 0.064 0.064 0.070 692,000 45,067 0.0651 0.640 0.570 0.640 0.640 0.700 69,200 0.6513 0.00%
2019-08-05 0 0.064 0.063 0.072 0.063 0.068 2,166,000 141,226 0.0652 0.640 0.630 0.720 0.630 0.680 216,600 0.6520 -12.33%
2019-08-02 0 0.073 0.073 0.077 0.067 0.068 1,979,000 133,383 0.0674 0.730 0.730 0.770 0.670 0.680 197,900 0.6740 2.82%
2019-08-01 0 0.071 0.066 0.074 0.070 0.077 496,000 35,060 0.0707 0.710 0.660 0.740 0.700 0.770 49,600 0.7069 -1.39%
2019-07-31 0 0.072 0.067 0.076 - - 0 0 - 0.720 0.670 0.760 - - 0 - 0.00%
2019-07-30 0 0.072 0.065 0.075 - - 0 0 - 0.720 0.650 0.750 - - 0 - 0.00%
2019-07-29 0 0.072 0.066 0.072 0.069 0.074 221,000 15,257 0.0690 0.720 0.660 0.720 0.690 0.740 22,100 0.6904 -6.49%
2019-07-26 0 0.077 0.074 0.077 0.069 0.077 690,000 47,897 0.0694 0.770 0.740 0.770 0.690 0.770 69,000 0.6942 10.00%
2019-07-25 0 0.070 0.067 0.070 0.067 0.070 151,000 10,120 0.0670 0.700 0.670 0.700 0.670 0.700 15,100 0.6702 1.45%
2019-07-24 0 0.069 0.066 0.070 0.066 0.069 700,000 47,000 0.0671 0.690 0.660 0.700 0.660 0.690 70,000 0.6714 1.47%
2019-07-23 0 0.068 0.067 0.068 0.066 0.073 415,000 27,665 0.0667 0.680 0.670 0.680 0.660 0.730 41,500 0.6666 -8.11%
2019-07-22 0 0.074 0.066 0.074 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2019-07-19 0 0.074 0.066 0.074 0.074 0.074 63,000 4,662 0.0740 0.740 0.660 0.740 0.740 0.740 6,300 0.7400 5.71%
2019-07-18 0 0.070 0.066 0.077 - - 0 0 - 0.700 0.660 0.770 - - 0 - 0.00%
2019-07-17 0 0.070 0.069 0.070 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2019-07-16 0 0.070 0.070 0.076 0.070 0.077 2,117,000 160,261 0.0757 0.700 0.700 0.760 0.700 0.770 211,700 0.7570 -4.11%
2019-07-15 0 0.073 0.061 0.073 - - 0 0 - 0.730 0.610 0.730 - - 0 - 0.00%
2019-07-12 0 0.073 0.067 0.073 0.067 0.073 179,000 12,503 0.0698 0.730 0.670 0.730 0.670 0.730 17,900 0.6985 2.82%
2019-07-11 0 0.071 0.066 0.071 0.068 0.071 55,000 3,753 0.0682 0.710 0.660 0.710 0.680 0.710 5,500 0.6824 1.43%
2019-07-10 0 0.070 0.069 0.070 0.069 0.070 2,652,000 185,273 0.0699 0.700 0.690 0.700 0.690 0.700 265,200 0.6986 0.00%
2019-07-09 0 0.070 0.068 0.074 0.067 0.076 5,508,000 386,377 0.0701 0.700 0.680 0.740 0.670 0.760 550,800 0.7015 -6.67%
2019-07-08 0 0.075 0.072 0.075 0.072 0.078 1,158,000 86,227 0.0745 0.750 0.720 0.750 0.720 0.780 115,800 0.7446 0.00%
2019-07-05 0 0.075 0.066 0.075 - - 0 0 - 0.750 0.660 0.750 - - 0 - 0.00%
2019-07-04 0 0.075 0.071 0.076 0.071 0.075 287,000 21,238 0.0740 0.750 0.710 0.760 0.710 0.750 28,700 0.7400 0.00%
2019-07-03 0 0.075 0.069 0.075 0.071 0.079 971,000 72,629 0.0748 0.750 0.690 0.750 0.710 0.790 97,100 0.7480 2.74%
2019-07-02 0 0.073 0.071 0.073 0.070 0.078 1,265,000 93,360 0.0738 0.730 0.710 0.730 0.700 0.780 126,500 0.7380 7.35%
2019-06-28 0 0.068 0.065 0.068 0.066 0.068 827,000 55,144 0.0667 0.680 0.650 0.680 0.660 0.680 82,700 0.6668 -2.86%
2019-06-27 0 0.070 0.066 0.071 - - 0 0 - 0.700 0.660 0.710 - - 0 - 0.00%
2019-06-26 0 0.070 0.068 0.070 0.065 0.070 536,000 36,598 0.0683 0.700 0.680 0.700 0.650 0.700 53,600 0.6828 6.06%
2019-06-25 0 0.066 0.066 0.072 0.066 0.072 484,000 32,896 0.0680 0.660 0.660 0.720 0.660 0.720 48,400 0.6797 -4.35%
2019-06-24 0 0.069 0.068 0.074 0.068 0.073 680,000 46,528 0.0684 0.690 0.680 0.740 0.680 0.730 68,000 0.6842 -6.76%
2019-06-21 0 0.074 0.067 0.078 0.067 0.076 10,000 719 0.0719 0.740 0.670 0.780 0.670 0.760 1,000 0.7190 2.78%
2019-06-20 0 0.072 0.070 0.074 0.066 0.078 2,861,000 201,813 0.0705 0.720 0.700 0.740 0.660 0.780 286,100 0.7054 0.00%
2019-06-19 0 0.072 0.066 0.072 0.063 0.084 12,937,000 976,802 0.0755 0.720 0.660 0.720 0.630 0.840 1,293,700 0.7550 2.86%
2019-06-18 0 0.070 0.065 0.070 0.064 0.071 521,000 34,778 0.0668 0.700 0.650 0.700 0.640 0.710 52,100 0.6675 1.45%
2019-06-17 0 0.069 0.068 0.069 0.063 0.070 956,000 61,924 0.0648 0.690 0.680 0.690 0.630 0.700 95,600 0.6477 2.99%
2019-06-14 0 0.067 0.064 0.072 0.067 0.071 78,000 5,304 0.0680 0.670 0.640 0.720 0.670 0.710 7,800 0.6800 -5.63%
2019-06-13 0 0.071 0.066 0.072 0.066 0.073 430,000 28,834 0.0671 0.710 0.660 0.720 0.660 0.730 43,000 0.6706 5.97%
2019-06-12 0 0.067 0.064 0.067 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2019-06-11 0 0.067 0.064 0.069 0.063 0.073 417,000 27,498 0.0659 0.670 0.640 0.690 0.630 0.730 41,700 0.6594 1.52%
2019-06-10 0 0.066 0.066 0.073 0.063 0.069 1,035,000 69,000 0.0667 0.660 0.660 0.730 0.630 0.690 103,500 0.6667 -1.49%
2019-06-06 0 0.067 0.066 0.067 0.064 0.078 25,479,000 1,669,967 0.0655 0.670 0.660 0.670 0.640 0.780 2,547,900 0.6554 -14.10%
2019-06-05 0 0.078 0.073 0.078 0.075 0.078 5,535,000 430,680 0.0778 0.780 0.730 0.780 0.750 0.780 553,500 0.7781 -3.70%
2019-06-04 0 0.081 0.075 0.081 0.076 0.082 1,004,000 76,392 0.0761 0.810 0.750 0.810 0.760 0.820 100,400 0.7609 -2.41%
2019-06-03 0 0.083 0.083 0.084 0.075 0.080 1,289,000 101,675 0.0789 0.830 0.830 0.840 0.750 0.800 128,900 0.7888 3.75%
2019-05-31 0 0.080 0.076 0.080 0.076 0.080 4,883,000 376,336 0.0771 0.800 0.760 0.800 0.760 0.800 488,300 0.7707 0.00%
2019-05-30 0 0.080 0.076 0.080 0.080 0.080 403,000 32,240 0.0800 0.800 0.760 0.800 0.800 0.800 40,300 0.8000 0.00%
2019-05-29 0 0.080 0.077 0.081 - - 0 0 - 0.800 0.770 0.810 - - 0 - 0.00%
2019-05-28 0 0.080 0.074 0.080 0.078 0.080 1,103,000 87,640 0.0795 0.800 0.740 0.800 0.780 0.800 110,300 0.7946 3.90%
2019-05-27 0 0.077 0.077 0.081 0.077 0.081 2,643,000 210,446 0.0796 0.770 0.770 0.810 0.770 0.810 264,300 0.7962 -6.10%
2019-05-24 0 0.082 0.076 0.082 0.077 0.082 1,188,000 95,880 0.0807 0.820 0.760 0.820 0.770 0.820 118,800 0.8071 1.23%
2019-05-23 0 0.081 0.076 0.082 0.076 0.083 1,810,000 141,592 0.0782 0.810 0.760 0.820 0.760 0.830 181,000 0.7823 -2.41%
2019-05-22 0 0.083 0.078 0.083 0.076 0.085 8,839,000 726,507 0.0822 0.830 0.780 0.830 0.760 0.850 883,900 0.8219 -2.35%
2019-05-21 0 0.085 0.082 0.086 0.074 0.088 510,000 40,005 0.0784 0.850 0.820 0.860 0.740 0.880 51,000 0.7844 13.33%
2019-05-20 0 0.075 0.073 0.075 0.068 0.081 470,000 33,772 0.0719 0.750 0.730 0.750 0.680 0.810 47,000 0.7186 4.17%
2019-05-17 0 0.072 0.068 0.076 0.067 0.078 3,390,000 248,125 0.0732 0.720 0.680 0.760 0.670 0.780 339,000 0.7319 -5.26%
2019-05-16 0 0.076 0.076 0.078 0.075 0.076 618,000 46,944 0.0760 0.760 0.760 0.780 0.750 0.760 61,800 0.7596 -5.00%
2019-05-15 0 0.080 0.076 0.080 0.074 0.080 136,000 10,170 0.0748 0.800 0.760 0.800 0.740 0.800 13,600 0.7478 8.11%
2019-05-14 0 0.074 0.062 0.077 0.074 0.075 337,000 25,274 0.0750 0.740 0.620 0.770 0.740 0.750 33,700 0.7500 -3.90%
2019-05-10 0 0.077 0.075 0.076 0.075 0.077 621,000 47,426 0.0764 0.770 0.750 0.760 0.750 0.770 62,100 0.7637 1.32%
2019-05-09 0 0.076 0.075 0.077 0.074 0.076 1,005,000 75,740 0.0754 0.760 0.750 0.770 0.740 0.760 100,500 0.7536 1.33%
2019-05-08 0 0.075 0.075 0.079 0.075 0.084 321,000 24,624 0.0767 0.750 0.750 0.790 0.750 0.840 32,100 0.7671 -6.25%
2019-05-07 0 0.080 0.080 0.084 0.079 0.085 201,000 17,079 0.0850 0.800 0.800 0.840 0.790 0.850 20,100 0.8497 -2.44%
2019-05-06 0 0.082 0.082 0.090 0.078 0.086 2,296,000 191,473 0.0834 0.820 0.820 0.900 0.780 0.860 229,600 0.8339 -6.82%
2019-05-03 0 0.088 0.081 0.090 0.075 0.089 503,000 39,466 0.0785 0.880 0.810 0.900 0.750 0.890 50,300 0.7846 -1.12%
2019-05-02 0 0.089 0.085 0.089 0.084 0.089 762,000 66,314 0.0870 0.890 0.850 0.890 0.840 0.890 76,200 0.8703 4.71%
2019-04-30 0 0.085 0.072 0.088 - - 0 0 - 0.850 0.720 0.880 - - 0 - 0.00%
2019-04-29 0 0.085 0.085 0.089 0.084 0.084 80,000 6,720 0.0840 0.850 0.850 0.890 0.840 0.840 8,000 0.8400 -2.30%
2019-04-26 0 0.087 0.087 0.089 0.080 0.087 1,523,000 131,468 0.0863 0.870 0.870 0.890 0.800 0.870 152,300 0.8632 -2.25%
2019-04-25 0 0.089 0.087 0.089 0.084 0.090 1,896,000 163,773 0.0864 0.890 0.870 0.890 0.840 0.900 189,600 0.8638 -2.20%
2019-04-24 0 0.091 0.089 0.091 0.087 0.091 492,000 43,690 0.0888 0.910 0.890 0.910 0.870 0.910 49,200 0.8880 4.60%
2019-04-23 0 0.087 0.087 0.092 0.087 0.088 101,000 8,887 0.0880 0.870 0.870 0.920 0.870 0.880 10,100 0.8799 -5.43%
2019-04-18 0 0.092 0.088 0.092 0.094 0.095 312,000 29,638 0.0950 0.920 0.880 0.920 0.940 0.950 31,200 0.9499 3.37%
2019-04-17 0 0.089 0.088 0.093 0.088 0.095 1,464,000 129,641 0.0886 0.890 0.880 0.930 0.880 0.950 146,400 0.8855 -6.32%
2019-04-16 0 0.095 0.092 0.095 0.091 0.095 1,396,000 127,749 0.0915 0.950 0.920 0.950 0.910 0.950 139,600 0.9151 5.56%
2019-04-15 0 0.090 0.089 0.091 0.088 0.091 2,346,000 211,175 0.0900 0.900 0.890 0.910 0.880 0.910 234,600 0.9001 -1.10%
2019-04-12 0 0.091 0.090 0.093 0.090 0.093 414,000 37,453 0.0905 0.910 0.900 0.930 0.900 0.930 41,400 0.9047 -2.15%
2019-04-11 0 0.093 0.090 0.097 0.083 0.097 954,000 85,040 0.0891 0.930 0.900 0.970 0.830 0.970 95,400 0.8914 0.00%
2019-04-10 0 0.093 0.091 0.093 0.093 0.094 794,000 74,137 0.0934 0.930 0.910 0.930 0.930 0.940 79,400 0.9337 0.00%
2019-04-09 0 0.093 0.092 0.093 0.093 0.097 1,035,000 96,875 0.0936 0.930 0.920 0.930 0.930 0.970 103,500 0.9360 -4.12%
2019-04-08 0 0.097 0.093 0.097 0.092 0.099 1,148,000 109,567 0.0954 0.970 0.930 0.970 0.920 0.990 114,800 0.9544 0.00%
2019-04-04 0 0.097 0.097 0.100 0.096 0.101 2,376,000 232,587 0.0979 0.970 0.970 1.000 0.960 1.010 237,600 0.9789 -2.02%
2019-04-03 0 0.099 0.094 0.101 0.093 0.106 21,197,000 2,139,186 0.1009 0.990 0.940 1.010 0.930 1.060 2,119,700 1.0092 -2.94%
2019-04-02 0 0.102 0.100 0.102 0.098 0.112 9,724,000 1,006,211 0.1035 1.020 1.000 1.020 0.980 1.120 972,400 1.0348 2.00%
2019-04-01 0 0.100 0.099 0.100 0.091 0.100 1,112,000 104,982 0.0944 1.000 0.990 1.000 0.910 1.000 111,200 0.9441 5.26%
2019-03-29 0 0.095 0.091 0.095 0.092 0.096 831,000 76,548 0.0921 0.950 0.910 0.950 0.920 0.960 83,100 0.9212 1.06%
2019-03-28 0 0.094 0.091 0.094 0.090 0.103 2,102,000 193,125 0.0919 0.940 0.910 0.940 0.900 1.030 210,200 0.9188 -2.08%
2019-03-27 0 0.096 0.092 0.096 0.090 0.099 2,123,000 204,678 0.0964 0.960 0.920 0.960 0.900 0.990 212,300 0.9641 7.87%
2019-03-26 0 0.089 0.087 0.090 0.088 0.090 438,000 38,932 0.0889 0.890 0.870 0.900 0.880 0.900 43,800 0.8889 -1.11%
2019-03-25 0 0.090 0.086 0.092 0.089 0.092 798,000 72,015 0.0902 0.900 0.860 0.920 0.890 0.920 79,800 0.9024 -2.17%
2019-03-22 0 0.092 0.089 0.092 0.091 0.095 325,000 29,936 0.0921 0.920 0.890 0.920 0.910 0.950 32,500 0.9211 1.10%
2019-03-21 0 0.091 0.089 0.090 0.089 0.093 3,888,000 349,872 0.0900 0.910 0.890 0.900 0.890 0.930 388,800 0.8999 -2.15%
2019-03-20 0 0.093 0.093 0.094 0.090 0.095 636,000 58,739 0.0924 0.930 0.930 0.940 0.900 0.950 63,600 0.9236 4.49%
2019-03-19 0 0.089 0.089 0.094 0.089 0.095 1,031,000 95,232 0.0924 0.890 0.890 0.940 0.890 0.950 103,100 0.9237 -7.29%
2019-03-18 0 0.096 0.091 0.096 0.088 0.096 1,025,000 92,517 0.0903 0.960 0.910 0.960 0.880 0.960 102,500 0.9026 3.23%
2019-03-15 0 0.093 0.090 0.095 0.089 0.095 1,847,000 167,409 0.0906 0.930 0.900 0.950 0.890 0.950 184,700 0.9064 -4.12%
2019-03-14 0 0.097 0.093 0.098 0.093 0.100 914,000 88,153 0.0964 0.970 0.930 0.980 0.930 1.000 91,400 0.9645 -1.02%
2019-03-13 0 0.098 0.092 0.098 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2019-03-12 0 0.098 0.094 0.098 0.093 0.102 731,000 68,945 0.0943 0.980 0.940 0.980 0.930 1.020 73,100 0.9432 2.08%
2019-03-11 0 0.096 0.093 0.096 0.091 0.096 1,418,000 133,499 0.0941 0.960 0.930 0.960 0.910 0.960 141,800 0.9415 0.00%
2019-03-08 0 0.096 0.093 0.096 0.088 0.099 6,143,000 570,695 0.0929 0.960 0.930 0.960 0.880 0.990 614,300 0.9290 -3.03%
2019-03-07 0 0.099 0.096 0.099 0.096 0.102 1,476,000 145,878 0.0988 0.990 0.960 0.990 0.960 1.020 147,600 0.9883 -1.00%
2019-03-06 0 0.100 0.101 0.102 0.098 0.102 6,666,000 660,316 0.0991 1.000 1.010 1.020 0.980 1.020 666,600 0.9906 -3.85%
2019-03-05 0 0.104 0.100 0.103 0.099 0.107 5,148,000 521,685 0.1013 1.040 1.000 1.030 0.990 1.070 514,800 1.0134 -3.70%
2019-03-04 0 0.108 0.103 0.108 0.102 0.115 4,886,000 518,070 0.1060 1.080 1.030 1.080 1.020 1.150 488,600 1.0603 1.89%
2019-03-01 0 0.106 0.106 0.111 0.106 0.113 2,006,000 216,210 0.1078 1.060 1.060 1.110 1.060 1.130 200,600 1.0778 -6.19%
2019-02-28 0 0.113 0.111 0.113 0.111 0.119 1,269,000 143,466 0.1131 1.130 1.110 1.130 1.110 1.190 126,900 1.1305 0.00%
2019-02-27 0 0.113 0.113 0.114 0.113 0.120 5,685,000 657,513 0.1157 1.130 1.130 1.140 1.130 1.200 568,500 1.1566 -5.83%
2019-02-26 0 0.120 0.115 0.121 0.104 0.120 11,273,000 1,292,443 0.1146 1.200 1.150 1.210 1.040 1.200 1,127,300 1.1465 4.35%
2019-02-25 0 0.115 0.114 0.115 0.110 0.123 21,302,000 2,438,812 0.1145 1.150 1.140 1.150 1.100 1.230 2,130,200 1.1449 -6.50%
2019-02-22 0 0.123 0.122 0.123 0.094 0.129 128,414,459 15,472,886 0.1205 1.230 1.220 1.230 0.940 1.290 12,841,446 1.2049 38.20%
2019-02-21 0 0.089 0.083 0.089 0.083 0.089 1,116,000 95,264 0.0854 0.890 0.830 0.890 0.830 0.890 111,600 0.8536 -1.11%
2019-02-20 0 0.090 0.087 0.090 0.084 0.100 931,000 80,493 0.0865 0.900 0.870 0.900 0.840 1.000 93,100 0.8646 -2.17%
2019-02-19 0 0.092 0.088 0.094 - - 0 0 - 0.920 0.880 0.940 - - 0 - 0.00%
2019-02-18 0 0.092 0.089 0.092 0.089 0.094 306,000 27,521 0.0899 0.920 0.890 0.920 0.890 0.940 30,600 0.8994 2.22%
2019-02-15 0 0.090 0.090 0.091 0.087 0.092 224,000 19,796 0.0884 0.900 0.900 0.910 0.870 0.920 22,400 0.8838 -2.17%
2019-02-14 0 0.092 0.087 0.093 0.085 0.093 1,427,000 131,034 0.0918 0.920 0.870 0.930 0.850 0.930 142,700 0.9182 2.22%
2019-02-13 0 0.090 0.090 0.092 - - 0 0 - 0.900 0.900 0.920 - - 0 - 0.00%
2019-02-12 0 0.090 0.085 0.091 - - 0 0 - 0.900 0.850 0.910 - - 0 - 0.00%
2019-02-11 0 0.090 0.083 0.092 - - 0 0 - 0.900 0.830 0.920 - - 0 - 0.00%
2019-02-08 0 0.090 0.083 0.092 0.089 0.091 253,000 22,852 0.0903 0.900 0.830 0.920 0.890 0.910 25,300 0.9032 2.27%
2019-02-04 0 0.088 0.083 0.088 0.083 0.088 4,000 347 0.0868 0.880 0.830 0.880 0.830 0.880 400 0.8675 2.33%
2019-02-01 0 0.086 0.083 0.086 0.084 0.089 4,031,000 339,573 0.0842 0.860 0.830 0.860 0.840 0.890 403,100 0.8424 3.61%
2019-01-31 0 0.083 0.083 0.088 0.083 0.089 61,000 5,385 0.0883 0.830 0.830 0.880 0.830 0.890 6,100 0.8828 -4.60%
2019-01-30 0 0.087 0.083 0.087 0.082 0.091 431,000 38,224 0.0887 0.870 0.830 0.870 0.820 0.910 43,100 0.8869 0.00%
2019-01-29 0 0.087 0.082 0.088 0.087 0.090 127,000 11,351 0.0894 0.870 0.820 0.880 0.870 0.900 12,700 0.8938 1.16%
2019-01-28 0 0.086 0.082 0.087 0.086 0.093 91,000 8,032 0.0883 0.860 0.820 0.870 0.860 0.930 9,100 0.8826 4.88%
2019-01-25 0 0.082 0.081 0.084 0.082 0.087 87,000 7,189 0.0826 0.820 0.810 0.840 0.820 0.870 8,700 0.8263 -5.75%
2019-01-24 0 0.087 0.082 0.087 - - 0 0 - 0.870 0.820 0.870 - - 0 - -1.14%
2019-01-23 0 0.088 0.084 0.088 0.083 0.088 454,000 37,994 0.0837 0.880 0.840 0.880 0.830 0.880 45,400 0.8369 -3.30%
2019-01-22 0 0.091 0.085 0.091 0.081 0.094 725,000 62,955 0.0868 0.910 0.850 0.910 0.810 0.940 72,500 0.8683 5.81%
2019-01-21 0 0.086 0.080 0.088 0.086 0.088 421,000 36,725 0.0872 0.860 0.800 0.880 0.860 0.880 42,100 0.8723 0.00%
2019-01-18 0 0.086 0.080 0.088 0.085 0.088 2,045,000 175,848 0.0860 0.860 0.800 0.880 0.850 0.880 204,500 0.8599 4.88%
2019-01-17 0 0.082 0.080 0.082 0.082 0.088 1,026,000 85,814 0.0836 0.820 0.800 0.820 0.820 0.880 102,600 0.8364 -1.20%
2019-01-16 0 0.083 0.082 0.083 0.082 0.092 1,572,000 138,937 0.0884 0.830 0.820 0.830 0.820 0.920 157,200 0.8838 -1.19%
2019-01-15 0 0.084 0.084 0.087 0.084 0.090 570,000 50,187 0.0880 0.840 0.840 0.870 0.840 0.900 57,000 0.8805 -2.33%
2019-01-14 0 0.086 0.073 0.088 - - 0 0 - 0.860 0.730 0.880 - - 0 - 0.00%
2019-01-11 0 0.086 0.082 0.086 0.078 0.086 765,000 64,968 0.0849 0.860 0.820 0.860 0.780 0.860 76,500 0.8493 2.38%
2019-01-10 0 0.084 0.080 0.087 - - 0 0 - 0.840 0.800 0.870 - - 0 - 0.00%
2019-01-09 0 0.084 0.080 0.088 - - 0 0 - 0.840 0.800 0.880 - - 0 - 0.00%
2019-01-08 0 0.084 0.080 0.085 0.076 0.084 683,000 55,233 0.0809 0.840 0.800 0.850 0.760 0.840 68,300 0.8087 5.00%
2019-01-07 0 0.080 0.080 0.086 0.076 0.080 2,135,000 170,375 0.0798 0.800 0.800 0.860 0.760 0.800 213,500 0.7980 0.00%
2019-01-04 0 0.080 0.078 0.085 0.078 0.087 999,000 81,784 0.0819 0.800 0.780 0.850 0.780 0.870 99,900 0.8187 -5.88%
2019-01-03 0 0.085 0.080 0.085 0.080 0.094 4,748,000 405,596 0.0854 0.850 0.800 0.850 0.800 0.940 474,800 0.8542 3.66%
2019-01-02 0 0.082 0.075 0.082 0.079 0.082 1,617,000 129,316 0.0800 0.820 0.750 0.820 0.790 0.820 161,700 0.7997 2.50%
2018-12-31 0 0.080 0.075 0.080 0.077 0.080 1,050,000 81,305 0.0774 0.800 0.750 0.800 0.770 0.800 105,000 0.7743 2.56%
2018-12-28 0 0.078 0.072 0.081 - - 0 0 - 0.780 0.720 0.810 - - 0 - 0.00%
2018-12-27 0 0.078 0.078 0.080 0.078 0.081 1,849,000 148,712 0.0804 0.780 0.780 0.800 0.780 0.810 184,900 0.8043 1.30%
2018-12-24 0 0.077 0.077 0.080 0.077 0.077 1,000 77 0.0770 0.770 0.770 0.800 0.770 0.770 100 0.7700 -3.75%
2018-12-21 0 0.080 0.076 0.080 0.079 0.080 2,000,000 159,992 0.0800 0.800 0.760 0.800 0.790 0.800 200,000 0.8000 6.67%
2018-12-20 0 0.075 0.072 0.075 0.070 0.077 547,000 40,550 0.0741 0.750 0.720 0.750 0.700 0.770 54,700 0.7413 2.74%
2018-12-19 0 0.073 0.070 0.074 0.068 0.073 1,159,500 81,498 0.0703 0.730 0.700 0.740 0.680 0.730 115,950 0.7029 -3.95%
2018-12-18 0 0.076 0.071 0.076 0.072 0.077 3,840,000 289,542 0.0754 0.760 0.710 0.760 0.720 0.770 384,000 0.7540 -1.30%
2018-12-17 0 0.077 0.075 0.077 0.070 0.080 2,652,000 202,988 0.0765 0.770 0.750 0.770 0.700 0.800 265,200 0.7654 8.45%
2018-12-14 0 0.071 0.068 0.074 0.070 0.079 390,000 27,889 0.0715 0.710 0.680 0.740 0.700 0.790 39,000 0.7151 -4.05%
2018-12-13 0 0.074 0.069 0.075 0.062 0.082 1,992,000 136,270 0.0684 0.740 0.690 0.750 0.620 0.820 199,200 0.6841 1.37%
2018-12-12 0 0.073 0.069 0.075 0.069 0.074 1,005,000 73,355 0.0730 0.730 0.690 0.750 0.690 0.740 100,500 0.7299 -2.67%
2018-12-11 0 0.075 0.075 0.078 0.067 0.070 10,736,000 746,459 0.0695 0.750 0.750 0.780 0.670 0.700 1,073,600 0.6953 11.94%
2018-12-10 0 0.067 0.067 0.068 0.067 0.070 1,615,000 111,878 0.0693 0.670 0.670 0.680 0.670 0.700 161,500 0.6927 -1.47%
2018-12-07 0 0.068 0.066 0.070 0.068 0.070 540,000 37,540 0.0695 0.680 0.660 0.700 0.680 0.700 54,000 0.6952 4.62%
2018-12-06 0 0.065 0.065 0.068 0.060 0.077 457,000 30,804 0.0674 0.650 0.650 0.680 0.600 0.770 45,700 0.6740 0.00%
2018-12-05 0 0.065 0.065 0.070 0.065 0.076 3,408,000 236,388 0.0694 0.650 0.650 0.700 0.650 0.760 340,800 0.6936 -10.96%
2018-12-04 0 0.073 0.068 0.075 0.073 0.073 1,000 73 0.0730 0.730 0.680 0.750 0.730 0.730 100 0.7300 7.35%
2018-12-03 0 0.068 0.068 0.074 0.068 0.077 2,000 145 0.0725 0.680 0.680 0.740 0.680 0.770 200 0.7250 -2.86%
2018-11-30 0 0.070 0.069 0.079 0.069 0.070 992,000 69,340 0.0699 0.700 0.690 0.790 0.690 0.700 99,200 0.6990 0.00%
2018-11-29 0 0.070 0.068 0.070 0.068 0.077 3,272,000 229,043 0.0700 0.700 0.680 0.700 0.680 0.770 327,200 0.7000 0.00%
2018-11-28 0 0.070 0.069 0.070 0.070 0.070 502,000 35,140 0.0700 0.700 0.690 0.700 0.700 0.700 50,200 0.7000 0.00%
2018-11-27 0 0.070 0.069 0.070 0.068 0.070 392,000 26,659 0.0680 0.700 0.690 0.700 0.680 0.700 39,200 0.6801 0.00%
2018-11-26 0 0.070 0.069 0.070 0.068 0.070 2,710,000 188,750 0.0696 0.700 0.690 0.700 0.680 0.700 271,000 0.6965 0.00%
2018-11-23 0 0.070 0.068 0.070 0.068 0.070 500,000 34,600 0.0692 0.700 0.680 0.700 0.680 0.700 50,000 0.6920 1.45%
2018-11-22 0 0.069 0.069 0.070 0.069 0.070 459,000 32,030 0.0698 0.690 0.690 0.700 0.690 0.700 45,900 0.6978 1.47%
2018-11-21 0 0.068 0.060 0.070 0.068 0.070 617,000 42,056 0.0682 0.680 0.600 0.700 0.680 0.700 61,700 0.6816 -2.86%
2018-11-20 0 0.070 0.069 0.070 0.069 0.070 3,184,000 222,664 0.0699 0.700 0.690 0.700 0.690 0.700 318,400 0.6993 1.45%
2018-11-19 0 0.069 0.069 0.070 0.068 0.069 2,570,000 176,760 0.0688 0.690 0.690 0.700 0.680 0.690 257,000 0.6878 1.47%
2018-11-16 0 0.068 0.068 0.070 - - 2,000 136 0.0680 0.680 0.680 0.700 - - 200 0.6800 1.49%
2018-11-15 0 0.067 0.067 0.070 0.065 0.067 280,000 18,600 0.0664 0.670 0.670 0.700 0.650 0.670 28,000 0.6643 -4.29%
2018-11-14 0 0.070 0.068 0.070 0.063 0.070 1,538,000 106,760 0.0694 0.700 0.680 0.700 0.630 0.700 153,800 0.6941 -7.89%
2018-11-13 0 0.076 0.069 0.076 0.070 0.076 109,000 7,636 0.0701 0.760 0.690 0.760 0.700 0.760 10,900 0.7006 8.57%
2018-11-12 0 0.070 0.070 0.074 0.070 0.070 430,000 30,100 0.0700 0.700 0.700 0.740 0.700 0.700 43,000 0.7000 2.94%
2018-11-09 0 0.068 0.068 0.069 0.068 0.069 545,000 37,560 0.0689 0.680 0.680 0.690 0.680 0.690 54,500 0.6892 -2.86%
2018-11-08 0 0.070 0.068 0.070 0.066 0.079 918,000 62,586 0.0682 0.700 0.680 0.700 0.660 0.790 91,800 0.6818 4.48%
2018-11-07 0 0.067 0.066 0.067 0.058 0.080 17,138,000 1,090,901 0.0637 0.670 0.660 0.670 0.580 0.800 1,713,800 0.6365 -6.94%
2018-11-06 0 0.072 0.066 0.072 0.065 0.072 618,000 43,569 0.0705 0.720 0.660 0.720 0.650 0.720 61,800 0.7050 10.77%
2018-11-05 0 0.065 0.065 0.071 0.065 0.066 1,013,000 66,601 0.0657 0.650 0.650 0.710 0.650 0.660 101,300 0.6575 0.00%
2018-11-02 0 0.065 0.065 0.070 0.065 0.069 2,171,000 149,059 0.0687 0.650 0.650 0.700 0.650 0.690 217,100 0.6866 -2.99%
2018-11-01 0 0.067 0.065 0.067 0.066 0.067 949,000 63,383 0.0668 0.670 0.650 0.670 0.660 0.670 94,900 0.6679 3.08%
2018-10-31 0 0.065 0.063 0.065 0.062 0.065 2,865,000 184,618 0.0644 0.650 0.630 0.650 0.620 0.650 286,500 0.6444 3.17%
2018-10-30 0 0.063 0.063 0.065 0.054 0.063 2,884,000 175,739 0.0609 0.630 0.630 0.650 0.540 0.630 288,400 0.6094 1.61%
2018-10-29 0 0.062 0.062 0.065 0.062 0.062 20,000 1,240 0.0620 0.620 0.620 0.650 0.620 0.620 2,000 0.6200 1.64%
2018-10-26 0 0.061 0.060 0.063 0.059 0.061 729,000 43,949 0.0603 0.610 0.600 0.630 0.590 0.610 72,900 0.6029 3.39%
2018-10-25 0 0.059 0.059 0.060 0.055 0.059 211,000 11,837 0.0561 0.590 0.590 0.600 0.550 0.590 21,100 0.5610 5.36%
2018-10-24 0 0.056 0.055 0.060 0.052 0.060 1,426,000 83,553 0.0586 0.560 0.550 0.600 0.520 0.600 142,600 0.5859 -8.20%
2018-10-23 0 0.061 0.061 0.062 0.061 0.065 2,428,000 155,192 0.0639 0.610 0.610 0.620 0.610 0.650 242,800 0.6392 1.67%
2018-10-22 0 0.060 0.067 0.068 0.060 0.067 1,110,000 70,452 0.0635 0.600 0.670 0.680 0.600 0.670 111,000 0.6347 -4.76%
2018-10-19 0 0.063 0.062 0.063 0.055 0.063 1,494,000 89,122 0.0597 0.630 0.620 0.630 0.550 0.630 149,400 0.5965 3.28%
2018-10-18 0 0.061 0.061 0.065 0.060 0.069 1,361,000 91,699 0.0674 0.610 0.610 0.650 0.600 0.690 136,100 0.6738 -10.29%
2018-10-16 0 0.068 0.061 0.068 0.069 0.070 501,000 35,069 0.0700 0.680 0.610 0.680 0.690 0.700 50,100 0.7000 -1.45%
2018-10-15 0 0.069 0.060 0.069 0.062 0.069 720,000 44,975 0.0625 0.690 0.600 0.690 0.620 0.690 72,000 0.6247 15.00%
2018-10-12 0 0.060 0.060 0.069 0.058 0.062 1,310,000 77,067 0.0588 0.600 0.600 0.690 0.580 0.620 131,000 0.5883 -6.25%
2018-10-11 0 0.064 0.060 0.064 0.060 0.066 1,867,000 116,538 0.0624 0.640 0.600 0.640 0.600 0.660 186,700 0.6242 -3.03%
2018-10-10 0 0.066 0.062 0.066 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2018-10-09 0 0.066 0.066 0.069 0.066 0.066 100,000 6,600 0.0660 0.660 0.660 0.690 0.660 0.660 10,000 0.6600 0.00%
2018-10-08 0 0.066 0.065 0.066 0.063 0.066 4,350,000 283,760 0.0652 0.660 0.650 0.660 0.630 0.660 435,000 0.6523 -4.35%
2018-10-05 0 0.069 0.069 0.070 0.069 0.069 490,000 33,810 0.0690 0.690 0.690 0.700 0.690 0.690 49,000 0.6900 0.00%
2018-10-04 0 0.069 0.069 0.070 0.069 0.069 514,000 35,466 0.0690 0.690 0.690 0.700 0.690 0.690 51,400 0.6900 -1.43%
2018-10-03 0 0.070 0.069 0.070 0.070 0.072 3,033,000 212,716 0.0701 0.700 0.690 0.700 0.700 0.720 303,300 0.7013 -6.67%
2018-10-02 0 0.075 0.068 0.075 0.075 0.075 1,000 75 0.0750 0.750 0.680 0.750 0.750 0.750 100 0.7500 4.17%
2018-09-28 0 0.072 0.067 0.078 - - 0 0 - 0.720 0.670 0.780 - - 0 - 0.00%
2018-09-27 0 0.072 0.070 0.072 0.072 0.072 220,000 15,840 0.0720 0.720 0.700 0.720 0.720 0.720 22,000 0.7200 2.86%
2018-09-26 0 0.070 0.066 0.076 - - 0 0 - 0.700 0.660 0.760 - - 0 - 0.00%
2018-09-24 0 0.070 0.070 0.074 0.066 0.070 645,000 44,287 0.0687 0.700 0.700 0.740 0.660 0.700 64,500 0.6866 -4.11%
2018-09-21 0 0.073 0.071 0.073 0.073 0.073 110,000 8,030 0.0730 0.730 0.710 0.730 0.730 0.730 11,000 0.7300 0.00%
2018-09-20 0 0.073 0.073 0.077 0.072 0.073 150,000 10,900 0.0727 0.730 0.730 0.770 0.720 0.730 15,000 0.7267 0.00%
2018-09-19 0 0.073 0.070 0.073 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2018-09-18 0 0.073 0.070 0.074 0.072 0.073 400,000 29,100 0.0728 0.730 0.700 0.740 0.720 0.730 40,000 0.7275 1.39%
2018-09-17 0 0.072 0.072 0.073 0.070 0.072 428,000 30,016 0.0701 0.720 0.720 0.730 0.700 0.720 42,800 0.7013 2.86%
2018-09-14 0 0.070 0.069 0.070 0.070 0.070 600,000 42,000 0.0700 0.700 0.690 0.700 0.700 0.700 60,000 0.7000 -1.41%
2018-09-13 0 0.071 0.068 0.075 0.071 0.071 630,000 44,730 0.0710 0.710 0.680 0.750 0.710 0.710 63,000 0.7100 2.90%
2018-09-12 0 0.069 0.066 0.070 0.069 0.070 930,000 64,270 0.0691 0.690 0.660 0.700 0.690 0.700 93,000 0.6911 -1.43%
2018-09-11 0 0.070 0.070 0.071 0.067 0.070 514,000 35,975 0.0700 0.700 0.700 0.710 0.670 0.700 51,400 0.6999 0.00%
2018-09-10 0 0.070 0.068 0.072 0.070 0.070 300,000 21,000 0.0700 0.700 0.680 0.720 0.700 0.700 30,000 0.7000 0.00%
2018-09-07 0 0.070 0.069 0.070 0.070 0.071 401,000 28,170 0.0702 0.700 0.690 0.700 0.700 0.710 40,100 0.7025 1.45%
2018-09-06 0 0.069 0.068 0.072 0.069 0.072 1,210,000 85,252 0.0705 0.690 0.680 0.720 0.690 0.720 121,000 0.7046 -4.17%
2018-09-05 0 0.072 0.070 0.073 0.070 0.074 799,000 57,510 0.0720 0.720 0.700 0.730 0.700 0.740 79,900 0.7198 -2.70%
2018-09-04 0 0.074 0.070 0.074 0.070 0.074 271,000 19,861 0.0733 0.740 0.700 0.740 0.700 0.740 27,100 0.7329 5.71%
2018-09-03 0 0.070 0.069 0.070 0.066 0.073 652,000 46,779 0.0717 0.700 0.690 0.700 0.660 0.730 65,200 0.7175 -5.41%
2018-08-31 0 0.074 0.071 0.074 0.070 0.074 775,000 56,390 0.0728 0.740 0.710 0.740 0.700 0.740 77,500 0.7276 0.00%
2018-08-30 0 0.074 0.071 0.074 0.070 0.074 1,288,000 91,786 0.0713 0.740 0.710 0.740 0.700 0.740 128,800 0.7126 -6.33%
2018-08-29 0 0.079 0.073 0.079 0.074 0.079 1,005,000 76,267 0.0759 0.790 0.730 0.790 0.740 0.790 100,500 0.7589 11.27%
2018-08-28 0 0.071 0.071 0.072 0.068 0.072 1,693,000 118,435 0.0700 0.710 0.710 0.720 0.680 0.720 169,300 0.6996 0.00%
2018-08-27 0 0.071 0.071 0.074 0.070 0.072 63,000 4,476 0.0710 0.710 0.710 0.740 0.700 0.720 6,300 0.7105 -2.74%
2018-08-24 0 0.073 0.070 0.073 0.072 0.073 80,000 5,800 0.0725 0.730 0.700 0.730 0.720 0.730 8,000 0.7250 0.00%
2018-08-23 0 0.073 0.070 0.073 0.070 0.077 885,500 64,604 0.0730 0.730 0.700 0.730 0.700 0.770 88,550 0.7296 2.82%
2018-08-22 0 0.071 0.069 0.076 0.066 0.081 1,055,000 78,584 0.0745 0.710 0.690 0.760 0.660 0.810 105,500 0.7449 -12.35%
2018-08-21 0 0.081 0.073 0.081 0.081 0.081 2,350,000 190,350 0.0810 0.810 0.730 0.810 0.810 0.810 235,000 0.8100 1.25%
2018-08-20 0 0.080 0.073 0.080 0.080 0.081 1,200,000 96,600 0.0805 0.800 0.730 0.800 0.800 0.810 120,000 0.8050 3.90%
2018-08-17 0 0.077 0.071 0.077 0.079 0.079 35,000 2,765 0.0790 0.770 0.710 0.770 0.790 0.790 3,500 0.7900 1.32%
2018-08-16 0 0.076 0.072 0.076 0.069 0.076 4,033,000 291,421 0.0723 0.760 0.720 0.760 0.690 0.760 403,300 0.7226 2.70%
2018-08-15 0 0.074 0.074 0.077 0.074 0.079 2,283,000 176,558 0.0773 0.740 0.740 0.770 0.740 0.790 228,300 0.7734 -8.64%
2018-08-14 0 0.081 0.080 0.081 0.079 0.082 1,783,000 143,737 0.0806 0.810 0.800 0.810 0.790 0.820 178,300 0.8062 0.00%
2018-08-13 0 0.081 0.080 0.086 0.081 0.081 264,000 21,384 0.0810 0.810 0.800 0.860 0.810 0.810 26,400 0.8100 -1.22%
2018-08-10 0 0.082 0.081 0.082 0.082 0.084 834,000 69,988 0.0839 0.820 0.810 0.820 0.820 0.840 83,400 0.8392 -2.38%
2018-08-09 0 0.084 0.081 0.084 0.078 0.084 2,556,000 210,103 0.0822 0.840 0.810 0.840 0.780 0.840 255,600 0.8220 0.00%
2018-08-08 0 0.084 0.080 0.084 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2018-08-07 0 0.084 0.080 0.084 0.080 0.084 601,000 50,160 0.0835 0.840 0.800 0.840 0.800 0.840 60,100 0.8346 5.00%
2018-08-06 0 0.080 0.080 0.085 0.079 0.083 490,000 39,910 0.0814 0.800 0.800 0.850 0.790 0.830 49,000 0.8145 -3.61%
2018-08-03 0 0.083 0.080 0.088 0.083 0.083 290,000 24,070 0.0830 0.830 0.800 0.880 0.830 0.830 29,000 0.8300 -2.35%
2018-08-02 0 0.085 0.083 0.087 0.081 0.087 1,749,000 144,010 0.0823 0.850 0.830 0.870 0.810 0.870 174,900 0.8234 -2.30%
2018-08-01 0 0.087 0.085 0.091 0.087 0.087 500,000 43,500 0.0870 0.870 0.850 0.910 0.870 0.870 50,000 0.8700 -1.14%
2018-07-31 0 0.088 0.088 0.089 0.087 0.088 252,000 21,928 0.0870 0.880 0.880 0.890 0.870 0.880 25,200 0.8702 -3.30%
2018-07-30 0 0.091 0.087 0.091 0.087 0.093 468,000 41,028 0.0877 0.910 0.870 0.910 0.870 0.930 46,800 0.8767 3.41%
2018-07-27 0 0.088 0.087 0.089 0.086 0.088 1,858,000 160,188 0.0862 0.880 0.870 0.890 0.860 0.880 185,800 0.8622 0.00%
2018-07-26 0 0.088 0.088 0.089 0.086 0.088 1,761,000 154,356 0.0877 0.880 0.880 0.890 0.860 0.880 176,100 0.8765 6.02%
2018-07-25 0 0.083 0.083 0.087 0.081 0.090 1,413,000 117,912 0.0834 0.830 0.830 0.870 0.810 0.900 141,300 0.8345 0.00%
2018-07-24 0 0.083 0.083 0.090 0.083 0.092 1,689,000 145,981 0.0864 0.830 0.830 0.900 0.830 0.920 168,900 0.8643 -2.35%
2018-07-23 0 0.085 0.085 0.090 0.085 0.094 4,290,000 374,083 0.0872 0.850 0.850 0.900 0.850 0.940 429,000 0.8720 -4.49%
2018-07-20 0 0.089 0.089 0.090 0.082 0.089 1,601,000 139,541 0.0872 0.890 0.890 0.900 0.820 0.890 160,100 0.8716 7.23%
2018-07-19 0 0.083 0.083 0.089 0.082 0.087 2,613,000 222,581 0.0852 0.830 0.830 0.890 0.820 0.870 261,300 0.8518 1.22%
2018-07-18 0 0.082 0.080 0.082 0.080 0.082 756,000 60,880 0.0805 0.820 0.800 0.820 0.800 0.820 75,600 0.8053 2.50%
2018-07-17 0 0.080 0.082 0.085 0.080 0.082 5,060,000 410,160 0.0811 0.800 0.820 0.850 0.800 0.820 506,000 0.8106 -3.61%
2018-07-16 0 0.083 0.079 0.083 - - 0 0 - 0.830 0.790 0.830 - - 0 - 0.00%
2018-07-13 0 0.083 0.081 0.084 0.081 0.083 763,000 62,649 0.0821 0.830 0.810 0.840 0.810 0.830 76,300 0.8211 0.00%
2018-07-12 0 0.083 0.083 0.088 0.080 0.087 334,000 27,616 0.0827 0.830 0.830 0.880 0.800 0.870 33,400 0.8268 -4.60%
2018-07-11 0 0.087 0.085 0.088 0.083 0.087 1,060,000 89,633 0.0846 0.870 0.850 0.880 0.830 0.870 106,000 0.8456 1.16%
2018-07-10 0 0.086 0.086 0.089 0.086 0.090 1,525,000 133,785 0.0877 0.860 0.860 0.890 0.860 0.900 152,500 0.8773 -3.37%
2018-07-09 0 0.089 0.088 0.089 0.089 0.095 3,502,000 321,116 0.0917 0.890 0.880 0.890 0.890 0.950 350,200 0.9170 -1.11%
2018-07-06 0 0.090 0.082 0.090 0.082 0.091 2,842,000 250,022 0.0880 0.900 0.820 0.900 0.820 0.910 284,200 0.8797 13.92%
2018-07-05 0 0.079 0.079 0.085 0.079 0.092 1,538,000 134,903 0.0877 0.790 0.790 0.850 0.790 0.920 153,800 0.8771 -7.06%
2018-07-04 0 0.085 0.085 0.093 0.085 0.098 483,000 41,533 0.0860 0.850 0.850 0.930 0.850 0.980 48,300 0.8599 -3.41%
2018-07-03 0 0.088 0.088 0.102 0.088 0.100 8,000 788 0.0985 0.880 0.880 1.020 0.880 1.000 800 0.9850 -8.33%
2018-06-29 0 0.096 0.091 0.101 - - 0 0 - 0.960 0.910 1.010 - - 0 - 0.00%
2018-06-28 0 0.096 0.089 0.096 0.086 0.104 712,000 65,745 0.0923 0.960 0.890 0.960 0.860 1.040 71,200 0.9234 2.13%
2018-06-27 0 0.094 0.087 0.094 0.088 0.105 5,812,000 517,158 0.0890 0.940 0.870 0.940 0.880 1.050 581,200 0.8898 0.00%
2018-06-26 0 0.094 0.089 0.094 0.087 0.100 1,646,000 144,782 0.0880 0.940 0.890 0.940 0.870 1.000 164,600 0.8796 -4.08%
2018-06-25 0 0.098 0.090 0.098 0.090 0.103 994,000 92,327 0.0929 0.980 0.900 0.980 0.900 1.030 99,400 0.9288 -2.00%
2018-06-22 0 0.100 0.096 0.100 0.095 0.109 4,022,000 401,744 0.0999 1.000 0.960 1.000 0.950 1.090 402,200 0.9989 12.36%
2018-06-21 0 0.089 0.089 0.091 0.087 0.089 80,000 7,057 0.0882 0.890 0.890 0.910 0.870 0.890 8,000 0.8821 0.00%
2018-06-20 0 0.089 0.089 0.091 0.088 0.091 653,000 58,805 0.0901 0.890 0.890 0.910 0.880 0.910 65,300 0.9005 0.00%
2018-06-19 0 0.089 0.085 0.089 0.088 0.089 5,269,000 467,501 0.0887 0.890 0.850 0.890 0.880 0.890 526,900 0.8873 -1.11%
2018-06-15 0 0.090 0.089 0.092 0.090 0.093 1,330,000 120,600 0.0907 0.900 0.890 0.920 0.900 0.930 133,000 0.9068 0.00%
2018-06-14 0 0.090 0.089 0.090 0.083 0.092 3,854,000 343,338 0.0891 0.900 0.890 0.900 0.830 0.920 385,400 0.8909 1.12%
2018-06-13 0 0.089 0.089 0.095 0.089 0.090 200,000 17,880 0.0894 0.890 0.890 0.950 0.890 0.900 20,000 0.8940 0.00%
2018-06-12 0 0.089 0.089 0.092 0.087 0.093 688,000 61,145 0.0889 0.890 0.890 0.920 0.870 0.930 68,800 0.8887 -2.20%
2018-06-11 0 0.091 0.091 0.092 0.088 0.091 911,000 81,538 0.0895 0.910 0.910 0.920 0.880 0.910 91,100 0.8950 0.00%
2018-06-08 0 0.091 0.091 0.095 0.091 0.091 34,000 3,094 0.0910 0.910 0.910 0.950 0.910 0.910 3,400 0.9100 0.00%
2018-06-07 0 0.091 0.091 0.094 0.090 0.095 171,000 15,654 0.0915 0.910 0.910 0.940 0.900 0.950 17,100 0.9154 -1.09%
2018-06-06 0 0.092 0.092 0.094 0.092 0.092 75,000 6,900 0.0920 0.920 0.920 0.940 0.920 0.920 7,500 0.9200 -2.13%
2018-06-05 0 0.094 0.091 0.094 0.087 0.095 153,000 14,364 0.0939 0.940 0.910 0.940 0.870 0.950 15,300 0.9388 4.44%
2018-06-04 0 0.090 0.090 0.094 0.090 0.093 168,000 15,180 0.0904 0.900 0.900 0.940 0.900 0.930 16,800 0.9036 0.00%
2018-06-01 0 0.090 0.088 0.093 0.090 0.095 201,000 18,095 0.0900 0.900 0.880 0.930 0.900 0.950 20,100 0.9002 1.12%
2018-05-31 0 0.089 0.089 0.091 0.089 0.089 86,000 7,654 0.0890 0.890 0.890 0.910 0.890 0.890 8,600 0.8900 -2.20%
2018-05-30 0 0.091 0.091 0.094 0.091 0.091 20,000 1,820 0.0910 0.910 0.910 0.940 0.910 0.910 2,000 0.9100 0.00%
2018-05-29 0 0.091 0.091 0.096 0.087 0.093 3,586,000 330,902 0.0923 0.910 0.910 0.960 0.870 0.930 358,600 0.9228 -4.21%
2018-05-28 0 0.095 0.093 0.095 0.095 0.095 654,000 62,130 0.0950 0.950 0.930 0.950 0.950 0.950 65,400 0.9500 0.00%
2018-05-25 0 0.095 0.093 0.095 0.093 0.095 1,521,000 142,453 0.0937 0.950 0.930 0.950 0.930 0.950 152,100 0.9366 1.06%
2018-05-24 0 0.094 0.094 0.098 0.092 0.099 970,000 92,310 0.0952 0.940 0.940 0.980 0.920 0.990 97,000 0.9516 -5.05%
2018-05-23 0 0.099 0.098 0.102 0.099 0.099 221,500 21,919 0.0990 0.990 0.980 1.020 0.990 0.990 22,150 0.9896 -1.98%
2018-05-21 0 0.101 0.099 0.108 - - 0 0 - 1.010 0.990 1.080 - - 0 - 0.00%
2018-05-18 0 0.101 0.100 0.103 0.101 0.103 165,000 16,764 0.1016 1.010 1.000 1.030 1.010 1.030 16,500 1.0160 -2.88%
2018-05-17 0 0.104 0.101 0.104 0.096 0.105 3,400,000 341,983 0.1006 1.040 1.010 1.040 0.960 1.050 340,000 1.0058 7.22%
2018-05-16 0 0.097 0.092 0.097 0.089 0.097 1,241,000 117,609 0.0948 0.970 0.920 0.970 0.890 0.970 124,100 0.9477 1.04%
2018-05-15 0 0.096 0.094 0.097 0.093 0.096 700,000 65,400 0.0934 0.960 0.940 0.970 0.930 0.960 70,000 0.9343 1.05%
2018-05-14 0 0.095 0.092 0.096 0.090 0.095 1,300,000 119,276 0.0918 0.950 0.920 0.960 0.900 0.950 130,000 0.9175 -1.04%
2018-05-11 0 0.096 0.093 0.097 0.093 0.096 66,000 6,232 0.0944 0.960 0.930 0.970 0.930 0.960 6,600 0.9442 0.00%
2018-05-10 0 0.096 0.092 0.096 0.092 0.096 278,000 25,908 0.0932 0.960 0.920 0.960 0.920 0.960 27,800 0.9319 3.23%
2018-05-09 0 0.093 0.091 0.095 0.093 0.095 774,500 72,224 0.0933 0.930 0.910 0.950 0.930 0.950 77,450 0.9325 -4.12%
2018-05-08 0 0.097 0.091 0.097 0.091 0.097 386,000 36,260 0.0939 0.970 0.910 0.970 0.910 0.970 38,600 0.9394 3.19%
2018-05-07 0 0.094 0.091 0.094 0.091 0.098 1,566,000 144,615 0.0923 0.940 0.910 0.940 0.910 0.980 156,600 0.9235 -2.08%
2018-05-04 0 0.096 0.092 0.096 0.095 0.096 215,000 20,636 0.0960 0.960 0.920 0.960 0.950 0.960 21,500 0.9598 1.05%
2018-05-03 0 0.095 0.092 0.097 0.090 0.098 2,353,000 223,256 0.0949 0.950 0.920 0.970 0.900 0.980 235,300 0.9488 -2.06%
2018-05-02 0 0.097 0.097 0.099 0.097 0.102 382,000 37,208 0.0974 0.970 0.970 0.990 0.970 1.020 38,200 0.9740 -1.02%
2018-04-30 0 0.098 0.096 0.100 0.098 0.100 600,000 59,100 0.0985 0.980 0.960 1.000 0.980 1.000 60,000 0.9850 3.16%
2018-04-27 0 0.095 0.094 0.097 0.093 0.102 1,554,000 148,447 0.0955 0.950 0.940 0.970 0.930 1.020 155,400 0.9553 0.00%
2018-04-26 0 0.095 0.095 0.105 0.095 0.102 175,000 17,675 0.1010 0.950 0.950 1.050 0.950 1.020 17,500 1.0100 -6.86%
2018-04-25 0 0.102 0.099 0.106 - - 0 0 - 1.020 0.990 1.060 - - 0 - 0.00%
2018-04-24 0 0.102 0.101 0.102 0.094 0.108 2,358,000 236,954 0.1005 1.020 1.010 1.020 0.940 1.080 235,800 1.0049 -0.97%
2018-04-23 0 0.103 0.103 0.106 0.100 0.103 490,000 50,020 0.1021 1.030 1.030 1.060 1.000 1.030 49,000 1.0208 0.00%
2018-04-20 0 0.103 0.103 0.106 0.103 0.107 548,000 56,480 0.1031 1.030 1.030 1.060 1.030 1.070 54,800 1.0307 -3.74%
2018-04-19 0 0.107 0.106 0.107 0.103 0.108 923,000 96,959 0.1050 1.070 1.060 1.070 1.030 1.080 92,300 1.0505 3.88%
2018-04-18 0 0.103 0.102 0.105 0.102 0.106 947,000 98,054 0.1035 1.030 1.020 1.050 1.020 1.060 94,700 1.0354 -6.36%
2018-04-17 0 0.110 0.103 0.110 0.103 0.110 713,000 74,416 0.1044 1.100 1.030 1.100 1.030 1.100 71,300 1.0437 4.76%
2018-04-16 0 0.105 0.105 0.113 0.105 0.111 445,000 47,797 0.1074 1.050 1.050 1.130 1.050 1.110 44,500 1.0741 -2.78%
2018-04-13 0 0.108 0.108 0.115 - - 0 0 - 1.080 1.080 1.150 - - 0 - 1.89%
2018-04-12 0 0.106 0.105 0.112 0.105 0.106 213,000 22,493 0.1056 1.060 1.050 1.120 1.050 1.060 21,300 1.0560 -0.93%
2018-04-11 0 0.107 0.107 0.113 0.107 0.107 100,000 10,700 0.1070 1.070 1.070 1.130 1.070 1.070 10,000 1.0700 0.94%
2018-04-10 0 0.106 0.106 0.112 0.106 0.114 1,437,000 158,026 0.1100 1.060 1.060 1.120 1.060 1.140 143,700 1.0997 -2.75%
2018-04-09 0 0.109 0.105 0.109 0.107 0.109 113,000 12,194 0.1079 1.090 1.050 1.090 1.070 1.090 11,300 1.0791 0.93%
2018-04-06 0 0.108 0.108 0.113 0.100 0.120 549,000 56,872 0.1036 1.080 1.080 1.130 1.000 1.200 54,900 1.0359 -1.82%
2018-04-04 0 0.110 0.110 0.116 0.108 0.115 375,000 41,698 0.1112 1.100 1.100 1.160 1.080 1.150 37,500 1.1119 -1.79%
2018-04-03 0 0.112 0.112 0.113 0.110 0.110 240,000 26,380 0.1099 1.120 1.120 1.130 1.100 1.100 24,000 1.0992 -0.88%
2018-03-29 0 0.113 0.110 0.114 0.113 0.114 160,000 18,120 0.1133 1.130 1.100 1.140 1.130 1.140 16,000 1.1325 0.89%
2018-03-28 0 0.112 0.112 0.114 0.111 0.118 1,461,000 162,528 0.1112 1.120 1.120 1.140 1.110 1.180 146,100 1.1124 -0.88%
2018-03-27 0 0.113 0.113 0.119 0.113 0.114 2,510,000 285,309 0.1137 1.130 1.130 1.190 1.130 1.140 251,000 1.1367 0.89%
2018-03-26 0 0.112 0.112 0.115 0.111 0.112 2,279,000 255,188 0.1120 1.120 1.120 1.150 1.110 1.120 227,900 1.1197 -2.61%
2018-03-23 0 0.115 0.115 0.117 0.115 0.115 238,000 27,370 0.1150 1.150 1.150 1.170 1.150 1.150 23,800 1.1500 -2.54%
2018-03-22 0 0.118 0.118 0.119 0.118 0.118 197,000 23,246 0.1180 1.180 1.180 1.190 1.180 1.180 19,700 1.1800 0.00%
2018-03-21 0 0.118 0.116 0.118 0.107 0.120 1,051,000 120,384 0.1145 1.180 1.160 1.180 1.070 1.200 105,100 1.1454 0.00%
2018-03-20 0 0.118 0.118 0.121 0.116 0.120 274,000 32,142 0.1173 1.180 1.180 1.210 1.160 1.200 27,400 1.1731 0.85%
2018-03-19 0 0.117 0.117 0.121 0.117 0.117 320,000 37,440 0.1170 1.170 1.170 1.210 1.170 1.170 32,000 1.1700 0.00%
2018-03-16 0 0.117 0.117 0.121 0.117 0.118 1,920,000 225,756 0.1176 1.170 1.170 1.210 1.170 1.180 192,000 1.1758 -0.85%
2018-03-15 0 0.118 0.117 0.120 0.117 0.120 820,000 97,000 0.1183 1.180 1.170 1.200 1.170 1.200 82,000 1.1829 -3.28%
2018-03-14 0 0.122 0.117 0.122 0.118 0.122 690,000 82,020 0.1189 1.220 1.170 1.220 1.180 1.220 69,000 1.1887 2.52%
2018-03-13 0 0.119 0.119 0.120 0.107 0.120 508,000 60,462 0.1190 1.190 1.190 1.200 1.070 1.200 50,800 1.1902 0.00%
2018-03-12 0 0.119 0.119 0.123 0.115 0.120 703,000 83,387 0.1186 1.190 1.190 1.230 1.150 1.200 70,300 1.1862 -0.83%
2018-03-09 0 0.120 0.118 0.120 0.116 0.120 209,000 25,004 0.1196 1.200 1.180 1.200 1.160 1.200 20,900 1.1964 1.69%
2018-03-08 0 0.118 0.118 0.121 0.117 0.123 3,220,500 381,081 0.1183 1.180 1.180 1.210 1.170 1.230 322,050 1.1833 -0.84%
2018-03-07 0 0.119 0.119 0.120 0.119 0.123 246,000 29,522 0.1200 1.190 1.190 1.200 1.190 1.230 24,600 1.2001 -0.83%
2018-03-06 0 0.120 0.120 0.123 - - 0 0 - 1.200 1.200 1.230 - - 0 - 0.84%
2018-03-05 0 0.119 0.117 0.119 0.119 0.120 360,000 42,957 0.1193 1.190 1.170 1.190 1.190 1.200 36,000 1.1933 -0.83%
2018-03-02 0 0.120 0.120 0.122 0.120 0.123 534,000 64,085 0.1200 1.200 1.200 1.220 1.200 1.230 53,400 1.2001 -0.83%
2018-03-01 0 0.121 0.121 0.125 0.120 0.125 1,811,000 221,604 0.1224 1.210 1.210 1.250 1.200 1.250 181,100 1.2237 -3.20%
2018-02-28 0 0.125 0.122 0.125 0.120 0.125 1,599,000 194,613 0.1217 1.250 1.220 1.250 1.200 1.250 159,900 1.2171 0.81%
2018-02-27 0 0.124 0.124 0.125 0.123 0.127 3,347,000 418,817 0.1251 1.240 1.240 1.250 1.230 1.270 334,700 1.2513 0.81%
2018-02-26 0 0.123 0.118 0.123 0.119 0.123 2,441,000 299,949 0.1229 1.230 1.180 1.230 1.190 1.230 244,100 1.2288 3.36%
2018-02-23 0 0.119 0.119 0.122 0.117 0.119 1,991,000 235,877 0.1185 1.190 1.190 1.220 1.170 1.190 199,100 1.1847 0.00%
2018-02-22 0 0.119 0.118 0.121 - - 0 0 - 1.190 1.180 1.210 - - 0 - 0.00%
2018-02-21 0 0.119 0.118 0.123 0.119 0.119 488,000 58,072 0.1190 1.190 1.180 1.230 1.190 1.190 48,800 1.1900 0.00%
2018-02-20 0 0.119 0.119 0.123 0.119 0.119 500,000 59,500 0.1190 1.190 1.190 1.230 1.190 1.190 50,000 1.1900 0.00%
2018-02-15 0 0.119 0.118 0.122 0.118 0.119 210,000 24,980 0.1190 1.190 1.180 1.220 1.180 1.190 21,000 1.1895 0.85%
2018-02-14 0 0.118 0.118 0.121 0.118 0.120 2,329,000 276,398 0.1187 1.180 1.180 1.210 1.180 1.200 232,900 1.1868 0.00%
2018-02-13 0 0.118 0.118 0.119 0.118 0.126 2,686,000 325,309 0.1211 1.180 1.180 1.190 1.180 1.260 268,600 1.2111 0.00%
2018-02-12 0 0.118 0.117 0.118 0.118 0.123 211,000 25,026 0.1186 1.180 1.170 1.180 1.180 1.230 21,100 1.1861 0.00%
2018-02-09 0 0.118 0.117 0.118 0.117 0.124 6,236,000 738,404 0.1184 1.180 1.170 1.180 1.170 1.240 623,600 1.1841 -4.07%
2018-02-08 0 0.123 0.121 0.123 0.120 0.126 513,000 61,770 0.1204 1.230 1.210 1.230 1.200 1.260 51,300 1.2041 0.00%
2018-02-07 0 0.123 0.119 0.124 0.120 0.128 3,424,000 419,905 0.1226 1.230 1.190 1.240 1.200 1.280 342,400 1.2264 1.65%
2018-02-06 0 0.121 0.121 0.126 0.120 0.133 8,173,000 1,026,720 0.1256 1.210 1.210 1.260 1.200 1.330 817,300 1.2562 -9.02%
2018-02-05 0 0.133 0.129 0.133 0.124 0.137 14,974,000 1,973,807 0.1318 1.330 1.290 1.330 1.240 1.370 1,497,400 1.3182 4.72%
2018-02-02 0 0.127 0.126 0.128 0.125 0.128 4,286,000 542,738 0.1266 1.270 1.260 1.280 1.250 1.280 428,600 1.2663 0.00%
2018-02-01 0 0.127 0.127 0.128 0.126 0.128 1,629,000 207,983 0.1277 1.270 1.270 1.280 1.260 1.280 162,900 1.2768 0.00%
2018-01-31 0 0.127 0.127 0.128 0.126 0.127 3,156,000 400,762 0.1270 1.270 1.270 1.280 1.260 1.270 315,600 1.2698 -0.78%
2018-01-30 0 0.128 0.128 0.129 0.123 0.129 4,958,000 630,631 0.1272 1.280 1.280 1.290 1.230 1.290 495,800 1.2719 3.23%
2018-01-29 0 0.124 0.124 0.126 0.124 0.129 5,382,000 678,193 0.1260 1.240 1.240 1.260 1.240 1.290 538,200 1.2601 0.81%
2018-01-26 0 0.123 0.124 0.126 0.123 0.129 5,557,000 695,505 0.1252 1.230 1.240 1.260 1.230 1.290 555,700 1.2516 -2.38%
2018-01-25 0 0.126 0.126 0.127 0.120 0.131 13,527,000 1,712,285 0.1266 1.260 1.260 1.270 1.200 1.310 1,352,700 1.2658 4.13%
2018-01-24 0 0.121 0.121 0.124 0.120 0.125 4,539,000 556,184 0.1225 1.210 1.210 1.240 1.200 1.250 453,900 1.2253 0.83%
2018-01-23 0 0.120 0.118 0.119 0.118 0.121 3,154,000 376,532 0.1194 1.200 1.180 1.190 1.180 1.210 315,400 1.1938 0.84%
2018-01-22 0 0.119 0.119 0.120 0.118 0.120 2,019,000 239,793 0.1188 1.190 1.190 1.200 1.180 1.200 201,900 1.1877 0.00%
2018-01-19 0 0.119 0.119 0.122 0.118 0.119 469,000 55,611 0.1186 1.190 1.190 1.220 1.180 1.190 46,900 1.1857 -1.65%
2018-01-18 0 0.121 0.121 0.123 0.119 0.120 2,704,000 322,576 0.1193 1.210 1.210 1.230 1.190 1.200 270,400 1.1930 0.83%
2018-01-17 0 0.120 0.120 0.122 0.120 0.123 3,468,000 418,550 0.1207 1.200 1.200 1.220 1.200 1.230 346,800 1.2069 -2.44%
2018-01-16 0 0.123 0.122 0.123 0.121 0.123 2,263,000 277,734 0.1227 1.230 1.220 1.230 1.210 1.230 226,300 1.2273 -0.81%
2018-01-15 0 0.124 0.122 0.124 0.121 0.127 1,660,000 207,710 0.1251 1.240 1.220 1.240 1.210 1.270 166,000 1.2513 0.81%
2018-01-12 0 0.123 0.123 0.125 0.122 0.127 3,903,000 481,115 0.1233 1.230 1.230 1.250 1.220 1.270 390,300 1.2327 -0.81%
2018-01-11 0 0.124 0.122 0.126 0.118 0.134 27,016,000 3,425,965 0.1268 1.240 1.220 1.260 1.180 1.340 2,701,600 1.2681 5.08%
2018-01-10 0 0.118 0.117 0.118 0.116 0.118 1,030,000 120,482 0.1170 1.180 1.170 1.180 1.160 1.180 103,000 1.1697 0.00%
2018-01-09 0 0.118 0.117 0.118 0.118 0.119 305,000 36,090 0.1183 1.180 1.170 1.180 1.180 1.190 30,500 1.1833 -0.84%
2018-01-08 0 0.119 0.118 0.119 0.115 0.120 5,291,000 622,331 0.1176 1.190 1.180 1.190 1.150 1.200 529,100 1.1762 4.39%
2018-01-05 0 0.114 0.114 0.116 0.114 0.116 3,058,000 352,548 0.1153 1.140 1.140 1.160 1.140 1.160 305,800 1.1529 -1.72%
2018-01-04 0 0.116 0.116 0.118 0.116 0.118 1,886,000 219,696 0.1165 1.160 1.160 1.180 1.160 1.180 188,600 1.1649 -1.69%
2018-01-03 0 0.118 0.118 0.120 0.116 0.121 1,450,000 168,900 0.1165 1.180 1.180 1.200 1.160 1.210 145,000 1.1648 -1.67%
2018-01-02 0 0.120 0.117 0.120 0.114 0.120 3,613,000 423,976 0.1173 1.200 1.170 1.200 1.140 1.200 361,300 1.1735 6.19%
2017-12-29 0 0.113 0.113 0.114 0.113 0.115 2,204,000 250,250 0.1135 1.130 1.130 1.140 1.130 1.150 220,400 1.1354 -0.88%
2017-12-28 0 0.114 0.113 0.115 0.113 0.115 1,496,000 170,447 0.1139 1.140 1.130 1.150 1.130 1.150 149,600 1.1394 0.00%
2017-12-27 0 0.114 0.114 0.115 0.111 0.115 1,940,000 219,723 0.1133 1.140 1.140 1.150 1.110 1.150 194,000 1.1326 -0.87%
2017-12-22 0 0.115 0.111 0.115 0.110 0.115 2,800,000 314,684 0.1124 1.150 1.110 1.150 1.100 1.150 280,000 1.1239 1.77%
2017-12-21 0 0.113 0.112 0.113 0.113 0.115 2,776,000 315,856 0.1138 1.130 1.120 1.130 1.130 1.150 277,600 1.1378 -1.74%
2017-12-20 0 0.115 0.115 0.116 0.114 0.117 2,141,000 246,030 0.1149 1.150 1.150 1.160 1.140 1.170 214,100 1.1491 0.88%
2017-12-19 0 0.114 0.114 0.116 0.114 0.114 70,000 7,980 0.1140 1.140 1.140 1.160 1.140 1.140 7,000 1.1400 -2.56%
2017-12-18 0 0.117 0.114 0.117 0.117 0.120 578,000 67,923 0.1175 1.170 1.140 1.170 1.170 1.200 57,800 1.1751 0.00%
2017-12-15 0 0.117 0.114 0.117 0.117 0.118 142,000 16,726 0.1178 1.170 1.140 1.170 1.170 1.180 14,200 1.1779 2.63%
2017-12-14 0 0.114 0.114 0.119 0.114 0.120 4,669,000 536,106 0.1148 1.140 1.140 1.190 1.140 1.200 466,900 1.1482 -2.56%
2017-12-13 0 0.117 0.115 0.117 0.114 0.118 707,000 82,963 0.1173 1.170 1.150 1.170 1.140 1.180 70,700 1.1735 0.00%
2017-12-12 0 0.117 0.115 0.117 0.116 0.120 1,525,000 178,300 0.1169 1.170 1.150 1.170 1.160 1.200 152,500 1.1692 -2.50%
2017-12-11 0 0.120 0.118 0.120 0.120 0.121 186,000 22,461 0.1208 1.200 1.180 1.200 1.200 1.210 18,600 1.2076 0.00%
2017-12-08 0 0.120 0.118 0.120 0.119 0.121 700,000 84,100 0.1201 1.200 1.180 1.200 1.190 1.210 70,000 1.2014 0.84%
2017-12-07 0 0.119 0.118 0.119 0.117 0.120 3,153,000 374,561 0.1188 1.190 1.180 1.190 1.170 1.200 315,300 1.1880 0.00%
2017-12-06 0 0.119 0.119 0.120 0.117 0.122 7,175,000 862,800 0.1203 1.190 1.190 1.200 1.170 1.220 717,500 1.2025 -1.65%
2017-12-05 0 0.121 0.121 0.122 0.121 0.122 3,071,000 372,692 0.1214 1.210 1.210 1.220 1.210 1.220 307,100 1.2136 -0.82%
2017-12-04 0 0.122 0.121 0.123 0.122 0.125 1,501,000 184,541 0.1229 1.220 1.210 1.230 1.220 1.250 150,100 1.2295 0.83%
2017-12-01 0 0.121 0.121 0.122 0.121 0.122 2,371,000 287,310 0.1212 1.210 1.210 1.220 1.210 1.220 237,100 1.2118 0.00%
2017-11-30 0 0.121 0.121 0.123 0.121 0.123 1,691,000 204,913 0.1212 1.210 1.210 1.230 1.210 1.230 169,100 1.2118 -0.82%
2017-11-29 0 0.122 0.122 0.123 0.122 0.123 3,550,000 433,365 0.1221 1.220 1.220 1.230 1.220 1.230 355,000 1.2207 -0.81%
2017-11-28 0 0.123 0.123 0.125 0.122 0.126 5,000,000 618,704 0.1237 1.230 1.230 1.250 1.220 1.260 500,000 1.2374 -2.38%
2017-11-27 0 0.126 0.125 0.126 0.125 0.127 1,170,000 147,096 0.1257 1.260 1.250 1.260 1.250 1.270 117,000 1.2572 -1.56%
2017-11-24 0 0.128 0.126 0.128 0.126 0.130 1,784,000 228,470 0.1281 1.280 1.260 1.280 1.260 1.300 178,400 1.2807 1.59%
2017-11-23 0 0.126 0.126 0.127 0.125 0.130 7,408,000 942,820 0.1273 1.260 1.260 1.270 1.250 1.300 740,800 1.2727 1.61%
2017-11-22 0 0.124 0.124 0.125 0.122 0.125 4,081,000 503,699 0.1234 1.240 1.240 1.250 1.220 1.250 408,100 1.2343 0.00%
2017-11-21 0 0.124 0.123 0.125 0.122 0.124 5,428,000 670,084 0.1234 1.240 1.230 1.250 1.220 1.240 542,800 1.2345 -0.80%
2017-11-20 0 0.125 0.123 0.125 0.123 0.126 7,025,000 871,321 0.1240 1.250 1.230 1.250 1.230 1.260 702,500 1.2403 0.00%
2017-11-17 0 0.125 0.124 0.126 0.123 0.127 5,155,000 642,977 0.1247 1.250 1.240 1.260 1.230 1.270 515,500 1.2473 -0.79%
2017-11-16 0 0.126 0.125 0.126 0.125 0.127 2,755,000 345,911 0.1256 1.260 1.250 1.260 1.250 1.270 275,500 1.2556 -0.79%
2017-11-15 0 0.127 0.125 0.127 0.125 0.131 4,617,000 591,040 0.1280 1.270 1.250 1.270 1.250 1.310 461,700 1.2801 0.00%
2017-11-14 0 0.127 0.127 0.130 0.126 0.130 8,307,000 1,066,178 0.1283 1.270 1.270 1.300 1.260 1.300 830,700 1.2835 0.79%
2017-11-13 0 0.126 0.126 0.127 0.123 0.130 6,326,000 802,345 0.1268 1.260 1.260 1.270 1.230 1.300 632,600 1.2683 -1.56%
2017-11-10 0 0.128 0.127 0.129 0.125 0.131 14,617,000 1,863,276 0.1275 1.280 1.270 1.290 1.250 1.310 1,461,700 1.2747 -1.54%
2017-11-09 0 0.130 0.129 0.130 0.129 0.131 4,071,000 531,473 0.1306 1.300 1.290 1.300 1.290 1.310 407,100 1.3055 -0.76%
2017-11-08 0 0.131 0.130 0.131 0.130 0.133 2,423,000 317,863 0.1312 1.310 1.300 1.310 1.300 1.330 242,300 1.3119 0.00%
2017-11-07 0 0.131 0.131 0.134 0.130 0.133 3,667,000 480,263 0.1310 1.310 1.310 1.340 1.300 1.330 366,700 1.3097 -0.76%
2017-11-06 0 0.132 0.132 0.134 0.130 0.135 8,423,000 1,104,874 0.1312 1.320 1.320 1.340 1.300 1.350 842,300 1.3117 -2.22%
2017-11-03 0 0.135 0.131 0.135 0.130 0.138 8,544,000 1,150,532 0.1347 1.350 1.310 1.350 1.300 1.380 854,400 1.3466 0.00%
2017-11-02 0 0.135 0.134 0.136 0.129 0.142 27,155,000 3,685,685 0.1357 1.350 1.340 1.360 1.290 1.420 2,715,500 1.3573 4.65%
2017-11-01 0 0.129 0.128 0.130 0.126 0.131 17,966,000 2,306,338 0.1284 1.290 1.280 1.300 1.260 1.310 1,796,600 1.2837 -0.77%
2017-10-31 0 0.130 0.130 0.132 0.129 0.132 8,678,000 1,129,830 0.1302 1.300 1.300 1.320 1.290 1.320 867,800 1.3019 -1.52%
2017-10-30 0 0.132 0.132 0.133 0.128 0.142 18,876,000 2,520,202 0.1335 1.320 1.320 1.330 1.280 1.420 1,887,600 1.3351 0.76%
2017-10-27 0 0.131 0.131 0.132 0.130 0.160 129,094,000 19,203,038 0.1488 1.310 1.310 1.320 1.300 1.600 12,909,400 1.4875 -4.38%
2017-10-26 0 0.137 0.137 0.138 0.123 0.146 94,590,500 12,998,782 0.1374 1.370 1.370 1.380 1.230 1.460 9,459,050 1.3742 12.30%
2017-10-25 0 0.122 0.122 0.123 0.121 0.124 3,493,000 426,495 0.1221 1.220 1.220 1.230 1.210 1.240 349,300 1.2210 0.00%
2017-10-24 0 0.122 0.122 0.124 0.121 0.125 10,101,000 1,244,568 0.1232 1.220 1.220 1.240 1.210 1.250 1,010,100 1.2321 -2.40%
2017-10-23 0 0.125 0.124 0.125 0.122 0.126 14,142,000 1,754,435 0.1241 1.250 1.240 1.250 1.220 1.260 1,414,200 1.2406 1.63%
2017-10-20 0 0.123 0.122 0.123 0.120 0.123 5,021,000 614,879 0.1225 1.230 1.220 1.230 1.200 1.230 502,100 1.2246 1.65%
2017-10-19 0 0.121 0.121 0.122 0.121 0.123 12,951,000 1,579,551 0.1220 1.210 1.210 1.220 1.210 1.230 1,295,100 1.2196 -1.63%
2017-10-18 0 0.123 0.122 0.123 0.121 0.123 3,830,000 467,684 0.1221 1.230 1.220 1.230 1.210 1.230 383,000 1.2211 0.82%
2017-10-17 0 0.122 0.121 0.122 0.121 0.122 12,773,500 1,549,082 0.1213 1.220 1.210 1.220 1.210 1.220 1,277,350 1.2127 0.83%
2017-10-16 0 0.121 0.121 0.122 0.121 0.123 6,535,000 794,313 0.1215 1.210 1.210 1.220 1.210 1.230 653,500 1.2155 -0.82%
2017-10-13 0 0.122 0.122 0.123 0.121 0.124 8,298,000 1,015,008 0.1223 1.220 1.220 1.230 1.210 1.240 829,800 1.2232 -1.61%
2017-10-12 0 0.124 0.123 0.124 0.115 0.125 42,804,002 5,153,469 0.1204 1.240 1.230 1.240 1.150 1.250 4,280,400 1.2040 2.48%
2017-10-11 0 0.121 0.118 0.121 0.119 0.125 28,293,000 3,462,097 0.1224 1.210 1.180 1.210 1.190 1.250 2,829,300 1.2237 -1.63%
2017-10-10 0 0.123 0.122 0.124 0.122 0.125 10,654,500 1,312,016 0.1231 1.230 1.220 1.240 1.220 1.250 1,065,450 1.2314 0.82%
2017-10-09 0 0.122 0.122 0.123 0.120 0.124 8,789,000 1,070,372 0.1218 1.220 1.220 1.230 1.200 1.240 878,900 1.2179 -2.40%
2017-10-06 0 0.125 0.124 0.125 0.122 0.127 12,030,000 1,493,774 0.1242 1.250 1.240 1.250 1.220 1.270 1,203,000 1.2417 1.63%
2017-10-04 0 0.123 0.123 0.124 0.122 0.126 12,340,500 1,524,852 0.1236 1.230 1.230 1.240 1.220 1.260 1,234,050 1.2356 -1.60%
2017-10-03 0 0.125 0.124 0.125 0.121 0.129 16,215,000 2,021,213 0.1247 1.250 1.240 1.250 1.210 1.290 1,621,500 1.2465 -2.34%
2017-09-29 0 0.128 0.128 0.129 0.126 0.128 7,074,000 904,043 0.1278 1.280 1.280 1.290 1.260 1.280 707,400 1.2780 -1.54%
2017-09-28 0 0.130 0.130 0.132 0.130 0.137 16,288,000 2,148,727 0.1319 1.300 1.300 1.320 1.300 1.370 1,628,800 1.3192 -3.70%
2017-09-27 0 0.135 0.134 0.136 0.123 0.139 62,624,100 8,384,295 0.1339 1.350 1.340 1.360 1.230 1.390 6,262,410 1.3388 9.76%
2017-09-26 0 0.123 0.121 0.123 0.120 0.124 6,251,000 760,048 0.1216 1.230 1.210 1.230 1.200 1.240 625,100 1.2159 2.50%
2017-09-25 0 0.120 0.119 0.120 0.119 0.124 15,103,000 1,821,340 0.1206 1.200 1.190 1.200 1.190 1.240 1,510,300 1.2059 -3.23%
2017-09-22 0 0.124 0.123 0.124 0.123 0.128 12,635,455 1,587,873 0.1257 1.240 1.230 1.240 1.230 1.280 1,263,546 1.2567 -2.36%
2017-09-21 0 0.127 0.126 0.127 0.121 0.131 40,796,000 5,193,214 0.1273 1.270 1.260 1.270 1.210 1.310 4,079,600 1.2730 4.96%
2017-09-20 0 0.121 0.120 0.121 0.120 0.121 28,778,318 3,462,521 0.1203 1.210 1.200 1.210 1.200 1.210 2,877,832 1.2032 0.00%
2017-09-19 0 0.121 0.120 0.121 0.119 0.122 20,406,000 2,460,369 0.1206 1.210 1.200 1.210 1.190 1.220 2,040,600 1.2057 0.00%
2017-09-18 0 0.121 0.120 0.121 0.120 0.124 38,209,000 4,664,344 0.1221 1.210 1.200 1.210 1.200 1.240 3,820,900 1.2207 0.00%
2017-09-15 0 0.121 0.121 0.123 0.121 0.126 21,652,000 2,669,516 0.1233 1.210 1.210 1.230 1.210 1.260 2,165,200 1.2329 -2.42%
2017-09-14 0 0.124 0.123 0.124 0.121 0.126 29,085,000 3,601,886 0.1238 1.240 1.230 1.240 1.210 1.260 2,908,500 1.2384 2.48%
2017-09-13 0 0.121 0.120 0.121 0.119 0.126 25,883,770 3,152,126 0.1218 1.210 1.200 1.210 1.190 1.260 2,588,377 1.2178 2.54%
2017-09-12 0 0.118 0.118 0.119 0.117 0.119 29,119,000 3,439,884 0.1181 1.180 1.180 1.190 1.170 1.190 2,911,900 1.1813 -0.84%
2017-09-11 0 0.119 0.118 0.119 0.118 0.123 60,815,000 7,237,187 0.1190 1.190 1.180 1.190 1.180 1.230 6,081,500 1.1900 0.00%
2017-09-08 0 0.119 0.118 0.119 0.118 0.121 46,016,000 5,495,558 0.1194 1.190 1.180 1.190 1.180 1.210 4,601,600 1.1943 -0.83%
2017-09-07 0 0.120 0.120 0.121 0.118 0.122 43,050,000 5,170,098 0.1201 1.200 1.200 1.210 1.180 1.220 4,305,000 1.2010 -0.83%
2017-09-06 0 0.121 0.121 0.122 0.120 0.122 7,427,000 896,404 0.1207 1.210 1.210 1.220 1.200 1.220 742,700 1.2070 0.00%
2017-09-05 0 0.121 0.120 0.121 0.120 0.122 12,733,000 1,540,903 0.1210 1.210 1.200 1.210 1.200 1.220 1,273,300 1.2102 0.83%
2017-09-04 0 0.120 0.119 0.120 0.119 0.122 58,494,000 7,039,307 0.1203 1.200 1.190 1.200 1.190 1.220 5,849,400 1.2034 -0.83%
2017-09-01 0 0.121 0.121 0.122 0.120 0.123 16,927,000 2,055,374 0.1214 1.210 1.210 1.220 1.200 1.230 1,692,700 1.2143 0.00%
2017-08-31 0 0.121 0.120 0.121 0.120 0.122 11,076,000 1,338,740 0.1209 1.210 1.200 1.210 1.200 1.220 1,107,600 1.2087 -0.82%
2017-08-30 0 0.122 0.121 0.122 0.118 0.123 26,190,000 3,168,932 0.1210 1.220 1.210 1.220 1.180 1.230 2,619,000 1.2100 1.10%
2017-08-29 0 0.121 0.121 0.122 0.119 0.125 79,459,000 9,631,395 0.1212 1.207 1.207 1.217 1.187 1.247 7,967,850 1.2088 0.83%
2017-08-28 0 0.120 0.118 0.120 0.118 0.167 226,665,010 28,771,545 0.1269 1.197 1.177 1.197 1.177 1.665 22,729,116 1.2658 -25.00%
2017-08-25 0 0.160 0.158 0.162 0.155 0.169 26,911,000 4,453,220 0.1655 1.596 1.576 1.616 1.546 1.685 2,698,534 1.6502 -3.61%
2017-08-24 0 0.166 0.165 0.167 0.166 0.173 8,555,000 1,433,826 0.1676 1.655 1.645 1.665 1.655 1.725 857,863 1.6714 -2.92%
2017-08-22 0 0.171 0.169 0.171 0.168 0.190 10,803,010 1,878,637 0.1739 1.705 1.685 1.705 1.675 1.895 1,083,285 1.7342 -10.00%
2017-08-21 0 0.190 0.191 0.192 0.189 0.217 15,433,700 3,101,575 0.2010 1.895 1.905 1.915 1.885 2.164 1,547,633 2.0041 -22.13%
2017-08-18 0 0.244 0.241 0.244 0.240 0.246 741,000 180,145 0.2431 2.433 2.403 2.433 2.393 2.453 74,305 2.4244 -0.41%
2017-08-17 0 0.245 0.245 0.247 0.245 0.248 933,000 229,450 0.2459 2.443 2.443 2.463 2.443 2.473 93,558 2.4525 -2.00%
2017-08-16 0 0.250 0.245 0.250 0.244 0.260 9,356,000 2,336,489 0.2497 2.493 2.443 2.493 2.433 2.593 938,185 2.4904 -1.96%
2017-08-15 0 0.255 0.250 0.255 0.250 0.270 6,968,000 1,866,065 0.2678 2.543 2.493 2.543 2.493 2.693 698,725 2.6707 0.00%
2017-08-14 0 0.255 0.255 0.260 0.250 0.255 297,000 75,395 0.2539 2.543 2.543 2.593 2.493 2.543 29,782 2.5316 0.00%
2017-08-11 0 0.255 0.250 0.255 0.250 0.260 1,736,000 438,000 0.2523 2.543 2.493 2.543 2.493 2.593 174,080 2.5161 -1.92%
2017-08-10 0 0.260 0.255 0.265 0.260 0.280 2,364,000 626,450 0.2650 2.593 2.543 2.643 2.593 2.792 237,053 2.6427 -7.14%
2017-08-09 0 0.280 0.270 0.280 0.265 0.290 3,146,000 869,850 0.2765 2.792 2.693 2.792 2.643 2.892 315,469 2.7573 3.70%
2017-08-08 0 0.270 0.270 0.280 0.260 0.285 9,308,000 2,525,430 0.2713 2.693 2.693 2.792 2.593 2.842 933,371 2.7057 3.85%
2017-08-07 0 0.260 0.255 0.270 0.255 0.270 509,000 132,515 0.2603 2.593 2.543 2.693 2.543 2.693 51,041 2.5963 -1.89%
2017-08-04 0 0.265 0.260 0.275 0.265 0.275 6,073,000 1,637,530 0.2696 2.643 2.593 2.742 2.643 2.742 608,978 2.6890 0.00%
2017-08-03 0 0.265 0.260 0.265 0.265 0.280 3,291,000 882,140 0.2680 2.643 2.593 2.643 2.643 2.792 330,009 2.6731 0.00%
2017-08-02 0 0.265 0.260 0.265 0.260 0.280 9,804,000 2,629,275 0.2682 2.643 2.593 2.643 2.593 2.792 983,108 2.6745 1.92%
2017-08-01 0 0.260 0.255 0.265 0.255 0.260 3,448,000 895,240 0.2596 2.593 2.543 2.643 2.543 2.593 345,752 2.5893 -1.89%
2017-07-31 0 0.265 0.250 0.265 0.255 0.285 3,599,000 957,240 0.2660 2.643 2.493 2.643 2.543 2.842 360,894 2.6524 -1.85%
2017-07-28 0 0.270 0.255 0.280 0.270 0.270 7,000,000 1,890,000 0.2700 2.693 2.543 2.792 2.693 2.693 701,934 2.6926 0.00%
2017-07-27 0 0.270 0.250 0.270 0.248 0.270 270,000 71,500 0.2648 2.693 2.493 2.693 2.473 2.693 27,075 2.6409 -1.82%
2017-07-26 0 0.275 0.255 0.275 0.244 0.275 1,005,000 268,902 0.2676 2.742 2.543 2.742 2.433 2.742 100,778 2.6683 5.77%
2017-07-25 0 0.260 0.233 0.265 0.232 0.280 4,609,000 1,123,632 0.2438 2.593 2.324 2.643 2.314 2.792 462,173 2.4312 6.56%
2017-07-24 0 0.244 0.244 0.249 0.241 0.244 245,000 59,225 0.2417 2.433 2.433 2.483 2.403 2.433 24,568 2.4107 -2.01%
2017-07-21 0 0.249 0.230 0.248 0.230 0.249 418,000 101,840 0.2436 2.483 2.294 2.473 2.294 2.483 41,915 2.4297 1.22%
2017-07-20 0 0.246 0.246 0.255 0.241 0.260 1,445,000 365,601 0.2530 2.453 2.453 2.543 2.403 2.593 144,899 2.5231 0.41%
2017-07-19 0 0.245 0.240 0.245 0.239 0.245 270,000 65,450 0.2424 2.443 2.393 2.443 2.383 2.443 27,075 2.4174 2.51%
2017-07-18 0 0.239 0.237 0.255 0.235 0.239 258,000 61,013 0.2365 2.383 2.363 2.543 2.344 2.383 25,871 2.3583 -6.27%
2017-07-17 0 0.255 0.236 0.255 0.250 0.255 4,190,000 1,048,000 0.2501 2.543 2.353 2.543 2.493 2.543 420,157 2.4943 0.00%
2017-07-14 0 0.255 0.235 0.250 0.250 0.265 11,746,000 3,055,950 0.2602 2.543 2.344 2.493 2.493 2.643 1,177,845 2.5945 -5.56%
2017-07-13 0 0.270 0.238 0.270 0.237 0.270 124,000 31,240 0.2519 2.693 2.373 2.693 2.363 2.693 12,434 2.5124 8.00%
2017-07-12 0 0.250 0.236 0.250 - - 0 0 - 2.493 2.353 2.493 - - 0 - 0.00%
2017-07-11 0 0.250 0.240 0.250 0.245 0.250 67,000 16,545 0.2469 2.493 2.393 2.493 2.443 2.493 6,719 2.4626 0.00%
2017-07-10 0 0.250 0.238 0.250 0.250 0.250 13,000 3,250 0.2500 2.493 2.373 2.493 2.493 2.493 1,304 2.4931 0.00%
2017-07-07 0 0.250 0.240 0.270 0.238 0.250 7,276,000 1,741,165 0.2393 2.493 2.393 2.693 2.373 2.493 729,610 2.3864 4.17%
2017-07-06 0 0.240 0.235 0.243 0.223 0.250 5,043,000 1,210,139 0.2400 2.393 2.344 2.423 2.224 2.493 505,693 2.3930 3.45%
2017-07-05 0 0.232 0.232 0.248 0.232 0.250 6,366,000 1,589,016 0.2496 2.314 2.314 2.473 2.314 2.493 638,359 2.4892 -3.33%
2017-07-04 0 0.240 0.240 0.255 0.240 0.260 1,345,000 337,655 0.2510 2.393 2.393 2.543 2.393 2.593 134,872 2.5035 -11.11%
2017-07-03 0 0.270 0.255 0.270 0.250 0.270 4,209,000 1,095,260 0.2602 2.693 2.543 2.693 2.493 2.693 422,063 2.5950 0.00%
2017-06-30 0 0.270 0.255 0.270 0.250 0.270 6,465,000 1,691,275 0.2616 2.693 2.543 2.693 2.493 2.693 648,286 2.6088 -1.82%
2017-06-29 0 0.275 0.250 0.280 0.250 0.280 4,057,000 1,080,705 0.2664 2.742 2.493 2.792 2.493 2.792 406,821 2.6565 1.85%
2017-06-28 0 0.270 0.260 0.270 0.250 0.280 6,098,000 1,639,200 0.2688 2.693 2.593 2.693 2.493 2.792 611,485 2.6807 -6.90%
2017-06-27 0 0.290 0.250 0.290 0.250 0.290 17,449,000 4,884,215 0.2799 2.892 2.493 2.892 2.493 2.892 1,749,720 2.7914 3.57%
2017-06-26 0 0.280 0.275 0.280 0.270 0.290 34,824,944 9,750,430 0.2800 2.792 2.742 2.792 2.693 2.892 3,492,115 2.7921 -6.67%
2017-06-23 0 0.300 0.290 0.300 0.280 0.300 41,035,000 11,503,150 0.2803 2.992 2.892 2.992 2.792 2.992 4,114,836 2.7955 1.69%
2017-06-22 0 0.295 0.255 0.295 0.290 0.295 343,000 100,675 0.2935 2.942 2.543 2.942 2.892 2.942 34,395 2.9270 1.72%
2017-06-21 0 0.290 0.255 0.295 0.290 0.290 100,000 29,000 0.2900 2.892 2.543 2.942 2.892 2.892 10,028 2.8920 3.57%
2017-06-20 0 0.280 0.260 0.290 - - 0 0 - 2.792 2.593 2.892 - - 0 - 0.00%
2017-06-19 0 0.280 0.285 0.295 0.280 0.285 99,000 27,940 0.2822 2.792 2.842 2.942 2.792 2.842 9,927 2.8144 3.70%
2017-06-16 0 0.270 0.270 0.280 0.265 0.285 180,000 49,770 0.2765 2.693 2.693 2.792 2.643 2.842 18,050 2.7574 -8.47%
2017-06-15 0 0.295 0.290 0.295 0.295 0.300 958,000 285,900 0.2984 2.942 2.892 2.942 2.942 2.992 96,065 2.9761 1.72%
2017-06-14 0 0.290 0.290 0.305 0.290 0.350 1,810,000 558,430 0.3085 2.892 2.892 3.042 2.892 3.490 181,500 3.0767 3.57%
2017-06-13 0 0.280 0.260 0.300 - - 0 0 - 2.792 2.593 2.992 - - 0 - 0.00%
2017-06-12 0 0.280 0.265 0.290 0.280 0.280 101,000 28,280 0.2800 2.792 2.643 2.892 2.792 2.792 10,128 2.7923 0.00%
2017-06-09 0 0.280 0.260 0.280 0.255 0.280 1,205,000 322,975 0.2680 2.792 2.593 2.792 2.543 2.792 120,833 2.6729 3.70%
2017-06-08 0 0.270 0.270 0.300 0.270 0.275 506,000 137,145 0.2710 2.693 2.693 2.992 2.693 2.742 50,740 2.7029 -10.00%
2017-06-07 0 0.300 0.255 0.300 0.300 0.300 183,000 54,900 0.3000 2.992 2.543 2.992 2.992 2.992 18,351 2.9917 0.00%
2017-06-06 1 0.300 0.295 0.310 0.295 0.330 221,000 66,350 0.3002 2.992 2.942 3.091 2.942 3.291 22,161 2.9940 -3.23%
2017-06-05 0 0.310 0.300 0.310 0.305 0.320 280,000 86,960 0.3106 3.091 2.992 3.091 3.042 3.191 28,077 3.0972 -6.06%
2017-06-02 0 0.330 0.300 0.330 0.290 0.330 4,201,000 1,300,455 0.3096 3.291 2.992 3.291 2.892 3.291 421,260 3.0871 1.54%
2017-06-01 0 0.325 0.305 0.325 0.325 0.335 9,000 2,955 0.3283 3.241 3.042 3.241 3.241 3.341 902 3.2743 -2.99%
2017-05-31 0 0.335 0.330 0.335 0.320 0.375 3,080,000 1,041,250 0.3381 3.341 3.291 3.341 3.191 3.740 308,851 3.3714 0.00%
2017-05-29 0 0.335 0.335 0.345 0.325 0.360 6,696,000 2,318,800 0.3463 3.341 3.341 3.440 3.241 3.590 671,450 3.4534 3.08%
2017-05-26 0 0.325 0.310 0.325 0.255 0.330 8,170,000 2,384,360 0.2918 3.241 3.091 3.241 2.543 3.291 819,257 2.9104 16.07%
2017-05-25 0 0.280 0.260 0.280 0.249 0.280 4,730,000 1,263,049 0.2670 2.792 2.593 2.792 2.483 2.792 474,307 2.6629 7.69%
2017-05-24 0 0.260 0.260 0.265 0.244 0.270 4,928,000 1,277,841 0.2593 2.593 2.593 2.643 2.433 2.693 494,161 2.5859 5.69%
2017-05-23 0 0.246 0.228 0.249 0.230 0.248 479,000 111,349 0.2325 2.453 2.274 2.483 2.294 2.473 48,032 2.3182 4.24%
2017-05-22 0 0.236 0.236 0.250 0.236 0.255 2,177,000 545,984 0.2508 2.353 2.353 2.493 2.353 2.543 218,301 2.5011 -3.67%
2017-05-19 0 0.245 0.241 0.245 0.210 0.250 9,169,000 2,199,214 0.2399 2.443 2.403 2.443 2.094 2.493 919,433 2.3919 16.11%
2017-05-18 0 0.211 0.209 0.216 0.209 0.260 11,446,000 2,611,581 0.2282 2.104 2.084 2.154 2.084 2.593 1,147,762 2.2754 4.98%
2017-05-17 0 0.201 0.197 0.203 0.196 0.201 160,000 32,110 0.2007 2.004 1.965 2.024 1.955 2.004 16,044 2.0013 0.00%
2017-05-16 0 0.201 0.201 0.205 0.201 0.213 466,000 95,303 0.2045 2.004 2.004 2.044 2.004 2.124 46,729 2.0395 -1.95%
2017-05-15 0 0.205 0.205 0.214 - - 0 0 - 2.044 2.044 2.134 - - 0 - 0.99%
2017-05-12 0 0.203 0.203 0.213 0.203 0.203 61,000 12,383 0.2030 2.024 2.024 2.124 2.024 2.024 6,117 2.0244 -1.93%
2017-05-11 0 0.207 0.202 0.209 - - 0 0 - 2.064 2.014 2.084 - - 0 - 0.00%
2017-05-10 0 0.207 0.205 0.211 0.207 0.208 191,000 39,602 0.2073 2.064 2.044 2.104 2.064 2.074 19,153 2.0677 -1.43%
2017-05-09 0 0.210 0.209 0.213 0.209 0.212 1,131,000 237,823 0.2103 2.094 2.084 2.124 2.084 2.114 113,412 2.0970 -8.30%
2017-05-08 0 0.229 0.222 0.233 0.229 0.229 50,000 11,450 0.2290 2.284 2.214 2.324 2.284 2.284 5,014 2.2837 1.78%
2017-05-05 0 0.225 0.220 0.239 0.225 0.225 50,000 11,250 0.2250 2.244 2.194 2.383 2.244 2.244 5,014 2.2438 -7.79%
2017-05-04 0 0.244 0.230 0.245 0.219 0.244 1,966,000 466,016 0.2370 2.433 2.294 2.443 2.184 2.433 197,143 2.3638 3.83%
2017-05-02 0 0.235 0.213 0.240 0.207 0.235 1,874,000 411,841 0.2198 2.344 2.124 2.393 2.064 2.344 187,918 2.1916 10.33%
2017-04-28 0 0.213 0.209 0.215 0.208 0.219 999,000 209,593 0.2098 2.124 2.084 2.144 2.074 2.184 100,176 2.0922 1.91%
2017-04-27 0 0.209 0.208 0.209 0.195 0.218 2,118,000 432,936 0.2044 2.084 2.074 2.084 1.945 2.174 212,385 2.0384 1.46%
2017-04-26 0 0.206 0.206 0.207 0.199 0.208 1,070,000 215,381 0.2013 2.054 2.054 2.064 1.985 2.074 107,296 2.0074 3.52%
2017-04-25 0 0.199 0.195 0.199 0.192 0.200 137,000 26,345 0.1923 1.985 1.945 1.985 1.915 1.994 13,738 1.9177 2.05%
2017-04-24 0 0.195 0.195 0.199 0.195 0.195 48,000 9,360 0.1950 1.945 1.945 1.985 1.945 1.945 4,813 1.9446 -5.80%
2017-04-21 0 0.207 0.201 0.206 0.197 0.208 856,000 170,764 0.1995 2.064 2.004 2.054 1.965 2.074 85,836 1.9894 6.15%
2017-04-20 0 0.195 0.196 0.198 0.195 0.195 30,000 5,850 0.1950 1.945 1.955 1.975 1.945 1.945 3,008 1.9446 0.00%
2017-04-19 0 0.195 0.192 0.198 0.195 0.195 275,000 53,625 0.1950 1.945 1.915 1.975 1.945 1.945 27,576 1.9446 0.00%
2017-04-18 0 0.195 0.194 0.207 0.193 0.200 182,000 35,676 0.1960 1.945 1.935 2.064 1.925 1.994 18,250 1.9548 -2.50%
2017-04-13 0 0.200 0.198 0.203 0.200 0.201 100,000 20,011 0.2001 1.994 1.975 2.024 1.994 2.004 10,028 1.9956 0.00%
2017-04-12 0 0.200 0.196 0.202 0.200 0.204 444,000 88,893 0.2002 1.994 1.955 2.014 1.994 2.034 44,523 1.9966 0.00%
2017-04-11 0 0.200 0.200 0.207 0.198 0.205 546,000 109,375 0.2003 1.994 1.994 2.064 1.975 2.044 54,751 1.9977 0.00%
2017-04-10 0 0.200 0.197 0.209 0.200 0.200 66,000 13,200 0.2000 1.994 1.965 2.084 1.994 1.994 6,618 1.9945 0.00%
2017-04-07 0 0.200 0.200 0.208 0.195 0.201 97,000 19,061 0.1965 1.994 1.994 2.074 1.945 2.004 9,727 1.9596 -0.50%
2017-04-06 0 0.201 0.201 0.209 0.201 0.201 51,000 10,251 0.2010 2.004 2.004 2.084 2.004 2.004 5,114 2.0045 -3.37%
2017-04-05 0 0.208 0.208 0.209 0.199 0.208 5,200,000 1,042,978 0.2006 2.074 2.074 2.084 1.985 2.074 521,436 2.0002 -0.48%
2017-04-03 0 0.209 0.208 0.209 0.208 0.215 856,000 179,677 0.2099 2.084 2.074 2.084 2.074 2.144 85,836 2.0932 -3.24%
2017-03-31 0 0.216 0.215 0.224 0.215 0.216 130,000 27,960 0.2151 2.154 2.144 2.234 2.144 2.154 13,036 2.1448 0.00%
2017-03-30 0 0.216 0.216 0.224 0.216 0.216 200,000 43,200 0.2160 2.154 2.154 2.234 2.154 2.154 20,055 2.1540 0.00%
2017-03-29 0 0.216 0.216 0.220 0.215 0.216 158,000 34,020 0.2153 2.154 2.154 2.194 2.144 2.154 15,844 2.1472 -1.82%
2017-03-28 0 0.220 0.217 0.220 0.217 0.220 353,000 76,790 0.2175 2.194 2.164 2.194 2.164 2.194 35,398 2.1694 0.00%
2017-03-27 0 0.220 0.217 0.227 0.217 0.220 1,011,000 222,348 0.2199 2.194 2.164 2.264 2.164 2.194 101,379 2.1932 0.00%
2017-03-24 0 0.220 0.220 0.228 0.213 0.231 1,187,000 262,557 0.2212 2.194 2.194 2.274 2.124 2.304 119,028 2.2058 -5.17%
2017-03-23 0 0.232 0.232 0.247 0.230 0.234 262,000 60,446 0.2307 2.314 2.314 2.463 2.294 2.334 26,272 2.3007 -1.69%
2017-03-22 0 0.236 0.236 0.242 0.228 0.248 2,564,000 602,183 0.2349 2.353 2.353 2.413 2.274 2.473 257,108 2.3421 -5.60%
2017-03-21 0 0.250 0.249 0.250 0.227 0.250 1,396,000 319,777 0.2291 2.493 2.483 2.493 2.264 2.493 139,986 2.2844 7.76%
2017-03-20 0 0.232 0.228 0.232 0.225 0.234 1,218,000 277,479 0.2278 2.314 2.274 2.314 2.244 2.334 122,136 2.2719 -1.28%
2017-03-17 0 0.235 0.235 0.237 0.231 0.239 133,000 31,178 0.2344 2.344 2.344 2.363 2.304 2.383 13,337 2.3378 -1.67%
2017-03-16 0 0.239 0.235 0.240 0.231 0.239 350,000 82,057 0.2344 2.383 2.344 2.393 2.304 2.383 35,097 2.3380 0.00%
2017-03-15 0 0.239 0.231 0.239 0.230 0.239 506,000 116,894 0.2310 2.383 2.304 2.383 2.294 2.383 50,740 2.3038 3.91%
2017-03-14 0 0.230 0.230 0.235 0.230 0.238 441,000 102,945 0.2334 2.294 2.294 2.344 2.294 2.373 44,222 2.3279 -3.36%
2017-03-13 0 0.238 0.231 0.238 0.238 0.240 203,000 48,320 0.2380 2.373 2.304 2.373 2.373 2.393 20,356 2.3737 -0.83%
2017-03-10 0 0.240 0.230 0.247 - - 0 0 - 2.393 2.294 2.463 - - 0 - 0.00%
2017-03-09 0 0.240 0.235 0.240 0.230 0.240 1,601,000 373,892 0.2335 2.393 2.344 2.393 2.294 2.393 160,542 2.3289 -2.83%
2017-03-08 0 0.247 0.240 0.247 - - 0 0 - 2.463 2.393 2.463 - - 0 - -1.20%
2017-03-07 0 0.250 0.241 0.250 - - 0 0 - 2.493 2.403 2.493 - - 0 - 0.00%
2017-03-06 0 0.250 0.245 0.250 0.246 0.250 795,000 198,338 0.2495 2.493 2.443 2.493 2.453 2.493 79,720 2.4879 0.00%
2017-03-03 0 0.250 0.243 0.255 0.242 0.250 823,000 202,684 0.2463 2.493 2.423 2.543 2.413 2.493 82,527 2.4560 0.40%
2017-03-02 0 0.249 0.243 0.249 0.240 0.275 2,104,000 531,789 0.2528 2.483 2.423 2.483 2.393 2.742 210,981 2.5206 0.40%
2017-03-01 0 0.248 0.236 0.248 0.233 0.255 344,000 83,057 0.2414 2.473 2.353 2.473 2.324 2.543 34,495 2.4078 6.44%
2017-02-28 0 0.233 0.233 0.235 0.230 0.235 350,000 81,407 0.2326 2.324 2.324 2.344 2.294 2.344 35,097 2.3195 -0.85%
2017-02-27 0 0.235 0.233 0.235 0.231 0.236 581,000 135,075 0.2325 2.344 2.324 2.344 2.304 2.353 58,260 2.3185 0.43%
2017-02-24 0 0.234 0.233 0.238 0.233 0.240 1,753,000 413,821 0.2361 2.334 2.324 2.373 2.324 2.393 175,784 2.3541 -2.50%
2017-02-23 0 0.240 0.240 0.246 0.233 0.247 2,040,000 491,020 0.2407 2.393 2.393 2.453 2.324 2.463 204,564 2.4003 -1.23%
2017-02-22 0 0.243 0.243 0.247 0.243 0.248 853,000 210,268 0.2465 2.423 2.423 2.463 2.423 2.473 85,536 2.4583 -1.22%
2017-02-21 0 0.246 0.246 0.248 0.246 0.248 293,000 72,278 0.2467 2.453 2.453 2.473 2.453 2.473 29,381 2.4600 -0.81%
2017-02-20 0 0.248 0.248 0.250 0.244 0.250 804,000 197,416 0.2455 2.473 2.473 2.493 2.433 2.493 80,622 2.4487 -0.40%
2017-02-17 0 0.249 0.246 0.249 0.245 0.249 210,000 51,767 0.2465 2.483 2.453 2.483 2.443 2.483 21,058 2.4583 -2.35%
2017-02-16 0 0.255 0.250 0.255 0.247 0.260 605,000 151,832 0.2510 2.543 2.493 2.543 2.463 2.593 60,667 2.5027 0.00%
2017-02-15 0 0.255 0.255 0.260 0.250 0.265 4,921,000 1,263,845 0.2568 2.543 2.543 2.593 2.493 2.643 493,459 2.5612 -7.27%
2017-02-14 0 0.275 0.275 0.285 0.265 0.285 4,431,944 1,218,681 0.2750 2.742 2.742 2.842 2.643 2.842 444,419 2.7422 1.85%
2017-02-13 0 0.270 0.265 0.275 0.255 0.285 7,920,000 2,126,600 0.2685 2.693 2.643 2.742 2.543 2.842 794,188 2.6777 8.43%
2017-02-10 0 0.249 0.247 0.255 0.243 0.249 796,000 195,018 0.2450 2.483 2.463 2.543 2.423 2.483 79,820 2.4432 2.05%
2017-02-09 0 0.244 0.244 0.250 0.244 0.255 602,000 151,280 0.2513 2.433 2.433 2.493 2.433 2.543 60,366 2.5060 -0.81%
2017-02-08 0 0.246 0.243 0.250 0.240 0.249 2,261,965 555,885 0.2458 2.453 2.423 2.493 2.393 2.483 226,821 2.4508 -0.40%
2017-02-07 0 0.247 0.243 0.249 0.243 0.250 341,000 83,928 0.2461 2.463 2.423 2.483 2.423 2.493 34,194 2.4545 -3.14%
2017-02-06 0 0.255 0.247 0.255 0.250 0.255 575,000 143,855 0.2502 2.543 2.463 2.543 2.493 2.543 57,659 2.4949 -1.92%
2017-02-03 0 0.260 0.255 0.260 0.250 0.260 481,000 122,590 0.2549 2.593 2.543 2.593 2.493 2.593 48,233 2.5416 1.96%
2017-02-02 0 0.255 0.250 0.255 0.244 0.260 2,702,000 677,134 0.2506 2.543 2.493 2.543 2.433 2.593 270,946 2.4991 4.94%
2017-02-01 0 0.243 0.240 0.244 0.242 0.243 280,000 67,970 0.2428 2.423 2.393 2.433 2.413 2.423 28,077 2.4208 0.00%
2017-01-27 0 0.243 0.235 0.244 0.235 0.250 367,000 86,303 0.2352 2.423 2.344 2.433 2.344 2.493 36,801 2.3451 1.25%
2017-01-26 0 0.240 0.238 0.250 - - 0 0 - 2.393 2.373 2.493 - - 0 - 0.00%
2017-01-25 0 0.240 0.237 0.249 - - 944 207 0.2193 2.393 2.363 2.483 - - 95 2.1868 0.00%
2017-01-24 0 0.240 0.236 0.244 0.240 0.240 232,000 55,670 0.2400 2.393 2.353 2.433 2.393 2.393 23,264 2.3930 3.90%
2017-01-23 0 0.231 0.230 0.238 0.228 0.236 803,000 188,775 0.2351 2.304 2.294 2.373 2.274 2.353 80,522 2.3444 1.32%
2017-01-20 0 0.228 0.228 0.231 0.228 0.228 80,000 18,240 0.2280 2.274 2.274 2.304 2.274 2.274 8,022 2.2737 -0.44%
2017-01-19 0 0.229 0.228 0.229 0.228 0.231 857,000 195,828 0.2285 2.284 2.274 2.284 2.274 2.304 85,937 2.2787 0.44%
2017-01-18 0 0.228 0.226 0.228 0.226 0.228 419,000 95,124 0.2270 2.274 2.254 2.274 2.254 2.274 42,016 2.2640 0.00%
2017-01-17 0 0.228 0.226 0.228 0.224 0.228 316,000 71,105 0.2250 2.274 2.254 2.274 2.234 2.274 31,687 2.2440 0.44%
2017-01-16 0 0.227 0.225 0.227 0.220 0.227 1,065,000 237,743 0.2232 2.264 2.244 2.264 2.194 2.264 106,794 2.2262 -0.44%
2017-01-13 0 0.228 0.224 0.230 0.221 0.228 581,000 130,103 0.2239 2.274 2.234 2.294 2.204 2.274 58,260 2.2331 1.33%
2017-01-12 0 0.225 0.225 0.234 0.225 0.235 73,000 16,771 0.2297 2.244 2.244 2.334 2.244 2.344 7,320 2.2911 -2.17%
2017-01-11 0 0.230 0.230 0.235 0.226 0.239 832,000 191,916 0.2307 2.294 2.294 2.344 2.254 2.383 83,430 2.3003 1.32%
2017-01-10 0 0.227 0.223 0.228 - - 0 0 - 2.264 2.224 2.274 - - 0 - 0.00%
2017-01-09 0 0.227 0.225 0.230 0.216 0.238 141,000 31,640 0.2244 2.264 2.244 2.294 2.154 2.373 14,139 2.2378 -3.40%
2017-01-06 0 0.235 0.232 0.237 0.235 0.235 1,000 235 0.2350 2.344 2.314 2.363 2.344 2.344 100 2.3435 0.43%
2017-01-05 0 0.234 0.234 0.239 0.234 0.238 505,000 118,807 0.2353 2.334 2.334 2.383 2.334 2.373 50,640 2.3461 1.74%
2017-01-04 0 0.230 0.230 0.233 0.225 0.229 646,000 146,853 0.2273 2.294 2.294 2.324 2.244 2.284 64,778 2.2670 0.88%
2017-01-03 0 0.228 0.225 0.228 0.221 0.242 1,960,000 449,475 0.2293 2.274 2.244 2.274 2.204 2.413 196,541 2.2869 -1.72%
2016-12-30 0 0.232 0.226 0.232 0.221 0.233 545,000 122,079 0.2240 2.314 2.254 2.314 2.204 2.324 54,651 2.2338 2.65%
2016-12-29 0 0.226 0.220 0.226 0.221 0.227 75,000 16,727 0.2230 2.254 2.194 2.254 2.204 2.264 7,521 2.2241 -1.31%
2016-12-28 0 0.229 0.226 0.229 0.225 0.231 725,000 165,655 0.2285 2.284 2.254 2.284 2.244 2.304 72,700 2.2786 -0.87%
2016-12-23 0 0.231 0.224 0.234 - - 0 0 - 2.304 2.234 2.334 - - 0 - 0.00%
2016-12-22 0 0.231 0.223 0.237 - - 0 0 - 2.304 2.224 2.363 - - 0 - 0.00%
2016-12-21 0 0.231 0.224 0.231 0.223 0.231 332,000 75,932 0.2287 2.304 2.234 2.304 2.224 2.304 33,292 2.2808 1.76%
2016-12-20 0 0.227 0.222 0.227 0.221 0.230 1,636,000 368,953 0.2255 2.264 2.214 2.264 2.204 2.294 164,052 2.2490 -1.30%
2016-12-19 0 0.230 0.230 0.233 0.230 0.231 113,000 26,010 0.2302 2.294 2.294 2.324 2.294 2.304 11,331 2.2954 -3.36%
2016-12-16 0 0.238 0.231 0.238 0.231 0.238 764,000 178,091 0.2331 2.373 2.304 2.373 2.304 2.373 76,611 2.3246 2.15%
2016-12-15 0 0.233 0.232 0.233 0.230 0.238 579,000 133,892 0.2312 2.324 2.314 2.324 2.294 2.373 58,060 2.3061 -2.51%
2016-12-14 0 0.239 0.239 0.240 0.236 0.240 444,000 105,090 0.2367 2.383 2.383 2.393 2.353 2.393 44,523 2.3604 -0.42%
2016-12-13 0 0.240 0.235 0.240 0.235 0.240 737,000 176,201 0.2391 2.393 2.344 2.393 2.344 2.393 73,904 2.3842 1.27%
2016-12-12 0 0.237 0.233 0.237 0.233 0.247 750,000 175,927 0.2346 2.363 2.324 2.363 2.324 2.463 75,207 2.3392 -2.47%
2016-12-09 0 0.243 0.243 0.245 0.242 0.250 310,000 76,264 0.2460 2.423 2.423 2.443 2.413 2.493 31,086 2.4534 -4.71%
2016-12-08 0 0.255 0.249 0.255 0.248 0.260 1,314,000 334,096 0.2543 2.543 2.483 2.543 2.473 2.593 131,763 2.5356 -1.92%
2016-12-07 0 0.260 0.255 0.260 0.246 0.260 2,864,000 715,976 0.2500 2.593 2.543 2.593 2.453 2.593 287,191 2.4930 4.00%
2016-12-06 0 0.250 0.249 0.255 0.247 0.255 1,053,000 263,700 0.2504 2.493 2.483 2.543 2.463 2.543 105,591 2.4974 0.00%
2016-12-05 0 0.250 0.250 0.255 0.245 0.265 1,119,000 281,825 0.2519 2.493 2.493 2.543 2.443 2.643 112,209 2.5116 -3.85%
2016-12-02 0 0.260 0.255 0.260 0.250 0.270 2,089,000 528,850 0.2532 2.593 2.543 2.593 2.493 2.693 209,477 2.5246 -3.70%
2016-12-01 0 0.270 0.265 0.270 0.255 0.275 825,000 219,015 0.2655 2.693 2.643 2.693 2.543 2.742 82,728 2.6474 -1.82%
2016-11-30 0 0.275 0.265 0.280 0.250 0.275 4,798,000 1,233,005 0.2570 2.742 2.643 2.792 2.493 2.742 481,125 2.5628 1.85%
2016-11-29 0 0.270 0.270 0.275 0.270 0.285 2,032,000 557,210 0.2742 2.693 2.693 2.742 2.693 2.842 203,761 2.7346 -1.82%
2016-11-28 0 0.275 0.270 0.275 0.265 0.285 1,486,000 419,710 0.2824 2.742 2.693 2.742 2.643 2.842 149,010 2.8166 -3.51%
2016-11-25 0 0.285 0.280 0.290 0.285 0.305 5,672,000 1,664,275 0.2934 2.842 2.792 2.892 2.842 3.042 568,767 2.9261 0.00%
2016-11-24 0 0.285 0.280 0.285 0.255 0.300 13,720,444 3,853,340 0.2808 2.842 2.792 2.842 2.543 2.992 1,375,835 2.8007 11.76%
2016-11-23 0 0.255 0.248 0.255 0.249 0.255 1,414,000 354,610 0.2508 2.543 2.473 2.543 2.483 2.543 141,791 2.5009 2.00%
2016-11-22 0 0.250 0.250 0.260 0.250 0.270 3,491,000 892,365 0.2556 2.493 2.493 2.593 2.493 2.693 350,064 2.5491 0.00%
2016-11-21 0 0.250 0.244 0.250 0.242 0.255 158,000 38,535 0.2439 2.493 2.433 2.493 2.413 2.543 15,844 2.4322 -1.96%
2016-11-18 0 0.255 0.249 0.255 0.250 0.255 1,009,000 255,915 0.2536 2.543 2.483 2.543 2.493 2.543 101,179 2.5293 0.00%
2016-11-17 0 0.255 0.249 0.255 0.255 0.260 56,000 14,285 0.2551 2.543 2.483 2.543 2.543 2.593 5,615 2.5439 -1.92%
2016-11-16 0 0.260 0.250 0.260 0.250 0.265 1,334,000 344,175 0.2580 2.593 2.493 2.593 2.493 2.643 133,769 2.5729 -1.89%
2016-11-15 0 0.265 0.255 0.265 0.245 0.270 2,439,000 620,662 0.2545 2.643 2.543 2.643 2.443 2.693 244,574 2.5377 -1.85%
2016-11-14 0 0.270 0.255 0.270 0.250 0.275 5,486,000 1,437,330 0.2620 2.693 2.543 2.693 2.493 2.742 550,115 2.6128 1.89%
2016-11-11 0 0.265 0.260 0.265 0.230 0.275 16,121,000 4,065,337 0.2522 2.643 2.593 2.643 2.294 2.742 1,616,553 2.5148 15.22%
2016-11-10 0 0.230 0.224 0.230 0.223 0.233 1,892,000 430,571 0.2276 2.294 2.234 2.294 2.224 2.324 189,723 2.2695 6.48%
2016-11-09 0 0.216 0.215 0.225 - - 0 0 - 2.154 2.144 2.244 - - 0 - 0.00%
2016-11-08 0 0.216 0.216 0.227 0.216 0.220 79,000 17,304 0.2190 2.154 2.154 2.264 2.154 2.194 7,922 2.1843 -6.09%
2016-11-07 0 0.230 0.220 0.230 0.229 0.230 540,000 124,068 0.2298 2.294 2.194 2.294 2.284 2.294 54,149 2.2912 5.02%
2016-11-04 0 0.219 0.218 0.228 - - 0 0 - 2.184 2.174 2.274 - - 0 - 0.00%
2016-11-03 0 0.219 0.214 0.226 0.219 0.222 544,000 120,086 0.2207 2.184 2.134 2.254 2.184 2.214 54,550 2.2014 -2.23%
2016-11-02 0 0.224 0.224 0.228 0.218 0.222 366,000 80,840 0.2209 2.234 2.234 2.274 2.174 2.214 36,701 2.2027 -2.61%
2016-11-01 0 0.230 0.224 0.230 0.220 0.233 99,000 22,293 0.2252 2.294 2.234 2.294 2.194 2.324 9,927 2.2456 0.44%
2016-10-31 0 0.229 0.222 0.229 0.220 0.230 1,111,000 244,983 0.2205 2.284 2.214 2.284 2.194 2.294 111,407 2.1990 -2.55%
2016-10-28 0 0.235 0.223 0.238 - - 0 0 - 2.344 2.224 2.373 - - 0 - 0.00%
2016-10-27 0 0.235 0.228 0.235 0.230 0.238 1,244,000 288,133 0.2316 2.344 2.274 2.344 2.294 2.373 124,744 2.3098 -2.08%
2016-10-26 0 0.240 0.235 0.240 0.235 0.240 828,000 194,609 0.2350 2.393 2.344 2.393 2.344 2.393 83,029 2.3439 2.13%
2016-10-25 0 0.235 0.231 0.235 0.230 0.235 1,713,000 401,210 0.2342 2.344 2.304 2.344 2.294 2.344 171,773 2.3357 2.17%
2016-10-24 0 0.230 0.226 0.230 0.223 0.235 2,520,000 584,087 0.2318 2.294 2.254 2.294 2.224 2.344 252,696 2.3114 0.00%
2016-10-20 0 0.230 0.230 0.232 0.222 0.222 827,000 183,594 0.2220 2.294 2.294 2.314 2.214 2.214 82,928 2.2139 -0.43%
2016-10-19 0 0.231 0.225 0.231 0.231 0.240 194,000 45,335 0.2337 2.304 2.244 2.304 2.304 2.393 19,454 2.3304 0.43%
2016-10-18 0 0.230 0.227 0.232 0.230 0.232 610,000 141,100 0.2313 2.294 2.264 2.314 2.294 2.314 61,169 2.3067 0.00%
2016-10-17 0 0.230 0.227 0.230 0.231 0.232 1,021,000 236,772 0.2319 2.294 2.264 2.294 2.304 2.314 102,382 2.3126 -0.86%
2016-10-14 0 0.232 0.225 0.233 0.220 0.235 2,963,000 691,789 0.2335 2.314 2.244 2.324 2.194 2.344 297,119 2.3283 -1.28%
2016-10-13 0 0.235 0.220 0.235 0.220 0.235 294,000 65,156 0.2216 2.344 2.194 2.344 2.194 2.344 29,481 2.2101 4.44%
2016-10-12 0 0.225 0.210 0.235 0.225 0.245 2,000 470 0.2350 2.244 2.094 2.344 2.244 2.443 201 2.3435 -1.75%
2016-10-11 0 0.229 0.221 0.229 0.221 0.248 2,286,000 528,587 0.2312 2.284 2.204 2.284 2.204 2.473 229,231 2.3059 0.44%
2016-10-07 0 0.228 0.227 0.228 0.226 0.240 1,523,000 349,592 0.2295 2.274 2.264 2.274 2.254 2.393 152,721 2.2891 -2.98%
2016-10-06 0 0.235 0.224 0.235 0.230 0.235 861,000 198,035 0.2300 2.344 2.234 2.344 2.294 2.344 86,338 2.2937 2.17%
2016-10-05 0 0.230 0.220 0.230 0.230 0.240 20,000 4,750 0.2375 2.294 2.194 2.294 2.294 2.393 2,006 2.3685 -4.17%
2016-10-04 0 0.240 0.225 0.240 0.230 0.244 4,000 944 0.2360 2.393 2.244 2.393 2.294 2.433 401 2.3535 -0.83%
2016-10-03 0 0.242 0.230 0.242 0.242 0.250 2,000 492 0.2460 2.413 2.294 2.413 2.413 2.493 201 2.4532 0.83%
2016-09-30 0 0.240 0.226 0.240 0.240 0.240 1,000 240 0.2400 2.393 2.254 2.393 2.393 2.393 100 2.3934 0.84%
2016-09-29 0 0.238 0.231 0.238 0.218 0.250 250,000 56,905 0.2276 2.373 2.304 2.373 2.174 2.493 25,069 2.2699 -0.83%
2016-09-28 0 0.240 0.233 0.240 0.240 0.240 121,000 29,040 0.2400 2.393 2.324 2.393 2.393 2.393 12,133 2.3934 5.26%
2016-09-27 0 0.228 0.221 0.228 0.217 0.229 306,000 68,618 0.2242 2.274 2.204 2.274 2.164 2.284 30,685 2.2362 3.64%
2016-09-26 0 0.220 0.220 0.236 0.220 0.220 37,000 8,140 0.2200 2.194 2.194 2.353 2.194 2.194 3,710 2.1939 -0.45%
2016-09-23 0 0.221 0.215 0.221 0.218 0.221 439,000 96,448 0.2197 2.204 2.144 2.204 2.174 2.204 44,021 2.1909 1.38%
2016-09-22 0 0.218 0.216 0.219 0.216 0.220 216,000 47,118 0.2181 2.174 2.154 2.184 2.154 2.194 21,660 2.1754 0.46%
2016-09-21 0 0.217 0.212 0.217 0.211 0.217 528,000 112,280 0.2127 2.164 2.114 2.164 2.104 2.164 52,946 2.1207 0.46%
2016-09-20 0 0.216 0.212 0.216 0.210 0.217 123,000 26,670 0.2168 2.154 2.114 2.154 2.094 2.164 12,334 2.1623 1.89%
2016-09-19 0 0.212 0.212 0.216 0.212 0.212 1,000 212 0.2120 2.114 2.114 2.154 2.114 2.114 100 2.1142 0.00%
2016-09-15 0 0.212 0.206 0.213 0.212 0.212 38,000 8,056 0.2120 2.114 2.054 2.124 2.114 2.114 3,810 2.1142 0.00%
2016-09-14 0 0.212 0.212 0.215 0.205 0.217 128,000 27,320 0.2134 2.114 2.114 2.144 2.044 2.164 12,835 2.1285 -1.85%
2016-09-13 0 0.216 0.210 0.216 0.216 0.217 60,000 12,970 0.2162 2.154 2.094 2.154 2.154 2.164 6,017 2.1557 2.86%
2016-09-12 0 0.210 0.210 0.216 0.210 0.210 300,000 63,000 0.2100 2.094 2.094 2.154 2.094 2.094 30,083 2.0942 -2.78%
2016-09-09 0 0.216 0.214 0.216 0.214 0.216 170,000 36,680 0.2158 2.154 2.134 2.154 2.134 2.154 17,047 2.1517 0.93%
2016-09-08 0 0.214 0.211 0.216 0.211 0.214 245,000 52,295 0.2134 2.134 2.104 2.154 2.104 2.134 24,568 2.1286 1.42%
2016-09-07 0 0.211 0.211 0.215 0.210 0.212 1,072,640 226,084 0.2108 2.104 2.104 2.144 2.094 2.114 107,560 2.1019 -1.86%
2016-09-06 0 0.215 0.210 0.215 - - 0 0 - 2.144 2.094 2.144 - - 0 - 0.00%
2016-09-05 0 0.215 0.212 0.216 0.210 0.215 637,000 134,532 0.2112 2.144 2.114 2.154 2.094 2.144 63,876 2.1061 0.47%
2016-09-02 0 0.214 0.204 0.214 0.209 0.215 301,000 63,902 0.2123 2.134 2.034 2.134 2.084 2.144 30,183 2.1171 3.38%
2016-09-01 0 0.207 0.205 0.208 0.205 0.207 148,000 30,436 0.2056 2.064 2.044 2.074 2.044 2.064 14,841 2.0508 0.00%
2016-08-31 0 0.207 0.207 0.219 0.207 0.208 243,000 50,317 0.2071 2.064 2.064 2.184 2.064 2.074 24,367 2.0650 -1.90%
2016-08-30 0 0.211 0.207 0.220 - - 0 0 - 2.104 2.064 2.194 - - 0 - 0.00%
2016-08-29 0 0.211 0.206 0.211 - - 0 0 - 2.104 2.054 2.104 - - 0 - 0.00%
2016-08-26 0 0.211 0.211 0.213 0.211 0.211 212,000 44,732 0.2110 2.104 2.104 2.124 2.104 2.104 21,259 2.1042 1.44%
2016-08-25 0 0.208 0.208 0.215 0.205 0.208 75,000 15,390 0.2052 2.074 2.074 2.144 2.044 2.074 7,521 2.0463 -4.59%
2016-08-24 0 0.218 0.209 0.218 0.209 0.219 230,000 49,668 0.2159 2.174 2.084 2.174 2.084 2.184 23,064 2.1535 2.83%
2016-08-23 0 0.212 0.204 0.218 - - 0 0 - 2.114 2.034 2.174 - - 0 - 0.00%
2016-08-22 0 0.212 0.205 0.219 - - 0 0 - 2.114 2.044 2.184 - - 0 - 0.00%
2016-08-19 0 0.212 0.202 0.214 0.210 0.212 160,000 33,886 0.2118 2.114 2.014 2.134 2.094 2.114 16,044 2.1120 0.47%
2016-08-18 0 0.211 0.209 0.216 0.211 0.212 118,000 24,916 0.2112 2.104 2.084 2.154 2.104 2.114 11,833 2.1057 -0.94%
2016-08-17 0 0.213 0.213 0.218 0.207 0.218 1,237,000 260,207 0.2104 2.124 2.124 2.174 2.064 2.174 124,042 2.0977 -0.93%
2016-08-16 0 0.215 0.215 0.220 0.215 0.215 100,000 21,500 0.2150 2.144 2.144 2.194 2.144 2.144 10,028 2.1441 0.94%
2016-08-15 0 0.213 0.212 0.217 0.200 0.213 1,288,000 272,822 0.2118 2.124 2.114 2.164 1.994 2.124 129,156 2.1123 -0.93%
2016-08-12 0 0.215 0.210 0.215 0.215 0.215 5,000 1,075 0.2150 2.144 2.094 2.144 2.144 2.144 501 2.1441 0.00%
2016-08-11 0 0.215 0.208 0.215 0.215 0.218 550,000 119,750 0.2177 2.144 2.074 2.144 2.144 2.174 55,152 2.1713 0.00%
2016-08-10 0 0.215 0.209 0.215 0.201 0.216 898,000 185,696 0.2068 2.144 2.084 2.144 2.004 2.154 90,048 2.0622 -1.83%
2016-08-09 0 0.219 0.206 0.223 - - 0 0 - 2.184 2.054 2.224 - - 0 - 0.00%
2016-08-08 0 0.219 0.215 0.219 0.213 0.219 317,000 67,527 0.2130 2.184 2.144 2.184 2.124 2.184 31,788 2.1243 5.80%
2016-08-05 0 0.207 0.207 0.217 0.205 0.217 357,000 74,445 0.2085 2.064 2.064 2.164 2.044 2.164 35,799 2.0795 -2.82%
2016-08-04 0 0.213 0.213 0.219 0.206 0.221 925,000 196,849 0.2128 2.124 2.124 2.184 2.054 2.204 92,756 2.1222 -3.18%
2016-08-03 0 0.220 0.220 0.230 0.220 0.220 80,000 17,600 0.2200 2.194 2.194 2.294 2.194 2.194 8,022 2.1939 -5.98%
2016-08-01 0 0.234 0.220 0.234 0.234 0.234 25,000 5,850 0.2340 2.334 2.194 2.334 2.334 2.334 2,507 2.3336 0.00%
2016-07-29 0 0.234 0.213 0.239 0.210 0.239 571,000 128,832 0.2256 2.334 2.124 2.383 2.094 2.383 57,258 2.2500 1.74%
2016-07-28 0 0.230 0.214 0.235 0.218 0.240 422,000 98,616 0.2337 2.294 2.134 2.344 2.174 2.393 42,317 2.3304 -4.17%
2016-07-27 0 0.240 0.211 0.240 - - 0 0 - 2.393 2.104 2.393 - - 0 - 0.00%
2016-07-26 0 0.240 0.220 0.241 0.240 0.240 116,000 27,750 0.2392 2.393 2.194 2.403 2.393 2.393 11,632 2.3857 3.90%
2016-07-25 0 0.231 0.201 0.234 0.231 0.235 100,000 23,180 0.2318 2.304 2.004 2.334 2.304 2.344 10,028 2.3116 -1.70%
2016-07-22 0 0.235 0.233 0.240 0.235 0.247 350,000 85,439 0.2441 2.344 2.324 2.393 2.344 2.463 35,097 2.4344 4.44%
2016-07-21 0 0.225 0.220 0.238 0.225 0.225 200,000 45,000 0.2250 2.244 2.194 2.373 2.244 2.244 20,055 2.2438 0.00%
2016-07-20 0 0.225 0.202 0.230 0.224 0.230 1,372,000 309,128 0.2253 2.244 2.014 2.294 2.234 2.294 137,579 2.2469 -2.17%
2016-07-19 0 0.230 0.230 0.245 0.225 0.225 30,000 6,750 0.2250 2.294 2.294 2.443 2.244 2.244 3,008 2.2438 -0.86%
2016-07-18 0 0.232 0.232 0.238 - - 0 0 - 2.314 2.314 2.373 - - 0 - 0.43%
2016-07-15 0 0.231 0.224 0.238 0.231 0.232 110,000 25,470 0.2315 2.304 2.234 2.373 2.304 2.314 11,030 2.3091 -3.35%
2016-07-14 0 0.239 0.222 0.239 - - 0 0 - 2.383 2.214 2.383 - - 0 - -0.42%
2016-07-13 0 0.240 0.235 0.245 0.235 0.249 353,000 84,845 0.2404 2.393 2.344 2.443 2.344 2.483 35,398 2.3969 -1.23%
2016-07-12 0 0.243 0.233 0.246 0.233 0.243 810,000 193,438 0.2388 2.423 2.324 2.453 2.324 2.423 81,224 2.3815 1.25%
2016-07-11 0 0.240 0.236 0.249 0.230 0.250 1,984,000 486,898 0.2454 2.393 2.353 2.483 2.294 2.493 198,948 2.4474 0.84%
2016-07-08 0 0.238 0.233 0.243 0.238 0.250 2,435,000 587,298 0.2412 2.373 2.324 2.423 2.373 2.493 244,173 2.4053 -0.83%
2016-07-07 0 0.240 0.233 0.243 0.233 0.243 1,162,000 277,667 0.2390 2.393 2.324 2.423 2.324 2.423 116,521 2.3830 3.00%
2016-07-06 0 0.233 0.230 0.236 0.214 0.240 4,551,000 1,047,158 0.2301 2.324 2.294 2.353 2.134 2.393 456,357 2.2946 7.37%
2016-07-05 0 0.217 0.212 0.217 0.197 0.217 444,000 90,128 0.2030 2.164 2.114 2.164 1.965 2.164 44,523 2.0243 10.15%
2016-07-04 0 0.197 0.197 0.200 0.181 0.200 589,000 113,618 0.1929 1.965 1.965 1.994 1.805 1.994 59,063 1.9237 5.91%
2016-06-30 0 0.186 0.186 0.197 0.185 0.188 340,000 63,350 0.1863 1.855 1.855 1.965 1.845 1.875 34,094 1.8581 -2.11%
2016-06-29 0 0.190 0.190 0.195 0.190 0.195 266,000 50,850 0.1912 1.895 1.895 1.945 1.895 1.945 26,673 1.9064 0.00%
2016-06-28 0 0.190 0.181 0.190 0.190 0.199 431,000 83,831 0.1945 1.895 1.805 1.895 1.895 1.985 43,219 1.9397 0.00%
2016-06-27 0 0.190 0.188 0.196 0.180 0.200 2,535,000 504,856 0.1992 1.895 1.875 1.955 1.795 1.994 254,200 1.9861 -4.52%
2016-06-24 0 0.199 0.183 0.199 - - 0 0 - 1.985 1.825 1.985 - - 0 - 0.00%
2016-06-23 0 0.199 0.199 0.207 0.198 0.200 97,000 19,308 0.1991 1.985 1.985 2.064 1.975 1.994 9,727 1.9850 -0.50%
2016-06-22 0 0.200 0.200 0.213 0.200 0.220 546,000 113,656 0.2082 1.994 1.994 2.124 1.994 2.194 54,751 2.0759 -6.10%
2016-06-21 0 0.213 0.204 0.213 0.220 0.220 100,000 22,000 0.2200 2.124 2.034 2.124 2.194 2.194 10,028 2.1939 0.00%
2016-06-20 0 0.213 0.206 0.220 - - 0 0 - 2.124 2.054 2.194 - - 0 - 0.00%
2016-06-17 0 0.213 0.205 0.213 0.203 0.214 200,000 41,850 0.2093 2.124 2.044 2.124 2.024 2.134 20,055 2.0867 1.43%
2016-06-16 0 0.210 0.200 0.210 0.198 0.211 526,000 107,244 0.2039 2.094 1.994 2.094 1.975 2.104 52,745 2.0332 0.00%
2016-06-15 0 0.210 0.201 0.216 - - 0 0 - 2.094 2.004 2.154 - - 0 - 0.00%
2016-06-14 0 0.210 0.207 0.212 0.206 0.220 603,000 129,682 0.2151 2.094 2.064 2.114 2.054 2.194 60,467 2.1447 -4.55%
2016-06-13 0 0.220 0.210 0.223 0.201 0.220 1,350,000 294,069 0.2178 2.194 2.094 2.224 2.004 2.194 135,373 2.1723 0.00%
2016-06-10 0 0.220 0.206 0.223 - - 8,000 1,800 0.2250 2.194 2.054 2.224 - - 802 2.2438 0.00%
2016-06-08 0 0.220 0.208 0.222 - - 0 0 - 2.194 2.074 2.214 - - 0 - 0.00%
2016-06-07 0 0.220 0.214 0.220 0.205 0.220 1,308,000 283,405 0.2167 2.194 2.134 2.194 2.044 2.194 131,161 2.1607 9.45%
2016-06-06 0 0.201 0.200 0.214 0.196 0.201 12,000 2,372 0.1977 2.004 1.994 2.134 1.955 2.004 1,203 1.9712 -2.43%
2016-06-03 0 0.206 0.201 0.213 0.194 0.218 1,656,962 334,051 0.2016 2.054 2.004 2.124 1.935 2.174 166,154 2.0105 1.98%
2016-06-02 0 0.202 0.202 0.211 0.201 0.210 683,000 142,596 0.2088 2.014 2.014 2.104 2.004 2.094 68,489 2.0820 -0.98%
2016-06-01 0 0.204 0.191 0.204 0.189 0.205 631,011 124,434 0.1972 2.034 1.905 2.034 1.885 2.044 63,275 1.9665 0.49%
2016-05-31 0 0.203 0.186 0.203 0.185 0.205 85,000 16,786 0.1975 2.024 1.855 2.024 1.845 2.044 8,523 1.9694 7.98%
2016-05-30 0 0.188 0.188 0.193 0.184 0.193 1,237,000 230,218 0.1861 1.875 1.875 1.925 1.835 1.925 124,042 1.8560 -2.59%
2016-05-27 0 0.193 0.191 0.193 0.193 0.193 50,000 9,650 0.1930 1.925 1.905 1.925 1.925 1.925 5,014 1.9247 0.00%
2016-05-26 0 0.193 0.193 0.195 0.193 0.193 14,000 2,702 0.1930 1.925 1.925 1.945 1.925 1.925 1,404 1.9247 0.00%
2016-05-25 0 0.193 0.193 0.195 0.188 0.193 800,000 153,400 0.1918 1.925 1.925 1.945 1.875 1.925 80,221 1.9122 -1.03%
2016-05-24 0 0.195 0.195 0.203 - - 0 0 - 1.945 1.945 2.024 - - 0 - 0.00%
2016-05-23 0 0.195 0.192 0.195 0.195 0.195 110,000 21,450 0.1950 1.945 1.915 1.945 1.945 1.945 11,030 1.9446 -0.51%
2016-05-20 0 0.196 0.195 0.204 - - 0 0 - 1.955 1.945 2.034 - - 0 - 0.00%
2016-05-19 0 0.196 0.196 0.209 0.196 0.200 641,000 126,216 0.1969 1.955 1.955 2.084 1.955 1.994 64,277 1.9636 -1.51%
2016-05-18 0 0.199 0.195 0.203 - - 0 0 - 1.985 1.945 2.024 - - 0 - 0.00%
2016-05-17 0 0.199 0.194 0.200 0.199 0.199 10,000 1,990 0.1990 1.985 1.935 1.994 1.985 1.985 1,003 1.9845 4.19%
2016-05-16 0 0.191 0.191 0.200 - - 0 0 - 1.905 1.905 1.994 - - 0 - 0.53%
2016-05-13 0 0.190 0.190 0.197 0.190 0.196 174,000 33,584 0.1930 1.895 1.895 1.965 1.895 1.955 17,448 1.9248 -3.55%
2016-05-12 0 0.197 0.197 0.202 0.196 0.197 375,000 74,008 0.1974 1.965 1.965 2.014 1.955 1.965 37,604 1.9681 -3.43%
2016-05-11 0 0.204 0.195 0.208 0.195 0.204 300,000 59,390 0.1980 2.034 1.945 2.074 1.945 2.034 30,083 1.9742 4.08%
2016-05-10 0 0.196 0.196 0.208 0.195 0.205 551,000 110,524 0.2006 1.955 1.955 2.074 1.945 2.044 55,252 2.0004 -5.77%
2016-05-09 0 0.208 0.206 0.212 - - 0 0 - 2.074 2.054 2.114 - - 0 - 0.00%
2016-05-06 0 0.208 0.208 0.214 0.208 0.214 159,000 33,410 0.2101 2.074 2.074 2.134 2.074 2.134 15,944 2.0955 -1.89%
2016-05-05 0 0.212 0.211 0.215 0.205 0.220 581,000 123,701 0.2129 2.114 2.104 2.144 2.044 2.194 58,260 2.1232 -1.85%
2016-05-04 0 0.216 0.216 0.218 0.213 0.217 423,000 90,975 0.2151 2.154 2.154 2.174 2.124 2.164 42,417 2.1448 0.47%
2016-05-03 0 0.215 0.215 0.217 0.214 0.219 587,000 127,436 0.2171 2.144 2.144 2.164 2.134 2.184 58,862 2.1650 0.94%
2016-04-29 0 0.213 0.213 0.221 0.212 0.228 1,667,000 363,672 0.2182 2.124 2.124 2.204 2.114 2.274 167,160 2.1756 -2.29%
2016-04-28 0 0.218 0.215 0.218 0.212 0.222 301,000 64,489 0.2142 2.174 2.144 2.174 2.114 2.214 30,183 2.1366 1.87%
2016-04-27 0 0.214 0.210 0.218 0.210 0.218 333,000 71,662 0.2152 2.134 2.094 2.174 2.094 2.174 33,392 2.1461 -0.93%
2016-04-26 0 0.216 0.215 0.222 0.215 0.220 328,000 70,858 0.2160 2.154 2.144 2.214 2.144 2.194 32,891 2.1544 -1.82%
2016-04-25 0 0.220 0.216 0.222 0.220 0.224 101,000 22,224 0.2200 2.194 2.154 2.214 2.194 2.234 10,128 2.1943 1.38%
2016-04-22 0 0.217 0.217 0.219 0.216 0.224 1,016,000 223,018 0.2195 2.164 2.164 2.184 2.154 2.234 101,881 2.1890 3.33%
2016-04-21 0 0.210 0.210 0.213 0.202 0.210 406,000 83,662 0.2061 2.094 2.094 2.124 2.014 2.094 40,712 2.0550 0.00%
2016-04-20 0 0.210 0.195 0.210 0.188 0.213 670,000 135,405 0.2021 2.094 1.945 2.094 1.875 2.124 67,185 2.0154 0.96%
2016-04-19 0 0.208 0.208 0.213 0.208 0.208 51,000 10,608 0.2080 2.074 2.074 2.124 2.074 2.074 5,114 2.0743 0.97%
2016-04-18 0 0.206 0.206 0.210 0.203 0.219 222,000 46,389 0.2090 2.054 2.054 2.094 2.024 2.184 22,261 2.0838 -4.63%
2016-04-15 0 0.216 0.208 0.216 0.206 0.220 1,334,000 281,952 0.2114 2.154 2.074 2.154 2.054 2.194 133,769 2.1078 4.85%
2016-04-14 0 0.206 0.203 0.215 0.202 0.220 286,000 60,806 0.2126 2.054 2.024 2.144 2.014 2.194 28,679 2.1202 -6.36%
2016-04-13 0 0.220 0.206 0.220 0.190 0.220 1,404,000 298,758 0.2128 2.194 2.054 2.194 1.895 2.194 140,788 2.1220 10.00%
2016-04-12 0 0.200 0.200 0.203 0.196 0.200 374,000 74,302 0.1987 1.994 1.994 2.024 1.955 1.994 37,503 1.9812 8.70%
2016-04-11 0 0.184 0.184 0.201 0.184 0.201 453,000 90,788 0.2004 1.835 1.835 2.004 1.835 2.004 45,425 1.9986 -4.66%
2016-04-08 0 0.193 0.186 0.193 - - 0 0 - 1.925 1.855 1.925 - - 0 - 0.00%
2016-04-07 0 0.193 0.193 0.197 0.186 0.193 405,000 76,775 0.1896 1.925 1.925 1.965 1.855 1.925 40,612 1.8905 0.00%
2016-04-06 0 0.193 0.193 0.200 0.193 0.200 162,000 31,279 0.1931 1.925 1.925 1.994 1.925 1.994 16,245 1.9255 0.00%
2016-04-05 0 0.193 0.192 0.196 0.191 0.197 561,000 108,475 0.1934 1.925 1.915 1.955 1.905 1.965 56,255 1.9283 0.52%
2016-04-01 0 0.192 0.192 0.200 0.190 0.193 231,000 44,281 0.1917 1.915 1.915 1.994 1.895 1.925 23,164 1.9116 -1.03%
2016-03-31 0 0.194 0.194 0.200 0.194 0.195 200,000 38,980 0.1949 1.935 1.935 1.994 1.935 1.945 20,055 1.9436 -3.00%
2016-03-30 0 0.200 0.193 0.200 0.190 0.200 630,000 124,485 0.1976 1.994 1.925 1.994 1.895 1.994 63,174 1.9705 0.50%
2016-03-29 0 0.199 0.198 0.199 0.192 0.213 200,000 40,258 0.2013 1.985 1.975 1.985 1.915 2.124 20,055 2.0074 -6.57%
2016-03-24 0 0.213 0.213 0.219 0.200 0.213 379,000 79,827 0.2106 2.124 2.124 2.184 1.994 2.124 38,005 2.1005 4.41%
2016-03-23 0 0.204 0.203 0.219 0.203 0.204 310,000 63,070 0.2035 2.034 2.024 2.184 2.024 2.034 31,086 2.0289 0.00%
2016-03-22 0 0.204 0.204 0.220 0.204 0.204 20,000 4,080 0.2040 2.034 2.034 2.194 2.034 2.034 2,006 2.0344 0.00%
2016-03-21 0 0.204 0.204 0.214 0.203 0.203 84,000 17,052 0.2030 2.034 2.034 2.134 2.024 2.024 8,423 2.0244 0.00%
2016-03-18 0 0.204 0.204 0.218 - - 0 0 - 2.034 2.034 2.174 - - 0 - 0.49%
2016-03-17 0 0.203 0.203 0.220 0.201 0.210 337,000 69,342 0.2058 2.024 2.024 2.194 2.004 2.094 33,793 2.0520 -5.58%
2016-03-16 0 0.215 0.202 0.215 0.215 0.223 377,000 81,560 0.2163 2.144 2.014 2.144 2.144 2.224 37,804 2.1574 -1.83%
2016-03-15 0 0.219 0.215 0.219 0.219 0.227 286,000 64,298 0.2248 2.184 2.144 2.184 2.184 2.264 28,679 2.2420 -3.52%
2016-03-14 0 0.227 0.221 0.227 0.227 0.240 596,000 137,263 0.2303 2.264 2.204 2.264 2.264 2.393 59,765 2.2967 0.00%
2016-03-11 0 0.227 0.222 0.227 0.224 0.227 131,000 29,576 0.2258 2.264 2.214 2.264 2.234 2.264 13,136 2.2515 2.71%
2016-03-10 0 0.221 0.221 0.224 - - 0 0 - 2.204 2.204 2.234 - - 0 - 0.00%
2016-03-09 0 0.221 0.221 0.223 0.211 0.227 1,612,000 354,428 0.2199 2.204 2.204 2.224 2.104 2.264 161,645 2.1926 -7.92%
2016-03-08 0 0.240 0.222 0.240 0.220 0.240 807,000 180,420 0.2236 2.393 2.214 2.393 2.194 2.393 80,923 2.2295 9.59%
2016-03-07 0 0.219 0.219 0.222 0.210 0.225 2,275,000 499,634 0.2196 2.184 2.184 2.214 2.094 2.244 228,128 2.1901 6.31%
2016-03-04 0 0.206 0.206 0.210 0.187 0.230 5,755,000 1,229,689 0.2137 2.054 2.054 2.094 1.865 2.294 577,090 2.1308 8.42%
2016-03-03 0 0.190 0.190 0.195 0.189 0.194 198,000 37,763 0.1907 1.895 1.895 1.945 1.885 1.935 19,855 1.9020 2.70%
2016-03-02 0 0.185 0.185 0.194 0.185 0.193 260,000 49,516 0.1904 1.845 1.845 1.935 1.845 1.925 26,072 1.8992 3.35%
2016-03-01 0 0.179 0.179 0.188 0.177 0.179 70,000 12,450 0.1779 1.785 1.785 1.875 1.765 1.785 7,019 1.7737 -2.72%
2016-02-29 0 0.184 0.178 0.189 - - 794 142 0.1788 1.835 1.775 1.885 - - 80 1.7835 0.00%
2016-02-26 0 0.184 0.184 0.193 0.184 0.205 696,000 129,962 0.1867 1.835 1.835 1.925 1.835 2.044 69,792 1.8621 -5.64%
2016-02-25 0 0.195 0.195 0.200 0.195 0.208 250,000 49,140 0.1966 1.945 1.945 1.994 1.945 2.074 25,069 1.9602 -8.02%
2016-02-24 0 0.212 0.200 0.212 0.192 0.212 1,491,000 300,671 0.2017 2.114 1.994 2.114 1.915 2.114 149,512 2.0110 6.00%
2016-02-23 0 0.200 0.200 0.207 0.186 0.208 573,000 111,057 0.1938 1.994 1.994 2.064 1.855 2.074 57,458 1.9328 5.26%
2016-02-22 0 0.190 0.190 0.195 0.180 0.195 1,977,000 375,794 0.1901 1.895 1.895 1.945 1.795 1.945 198,246 1.8956 7.95%
2016-02-19 0 0.176 0.176 0.188 0.170 0.178 456,000 78,487 0.1721 1.755 1.755 1.875 1.695 1.775 45,726 1.7165 0.57%
2016-02-18 0 0.175 0.175 0.189 - - 0 0 - 1.745 1.745 1.885 - - 0 - 0.00%
2016-02-17 0 0.175 0.175 0.190 0.175 0.191 1,529,000 283,885 0.1857 1.745 1.745 1.895 1.745 1.905 153,322 1.8516 -2.23%
2016-02-16 0 0.179 0.173 0.179 0.173 0.181 396,000 70,908 0.1791 1.785 1.725 1.785 1.725 1.805 39,709 1.7857 3.47%
2016-02-15 0 0.173 0.173 0.184 0.172 0.172 60,000 10,320 0.1720 1.725 1.725 1.835 1.715 1.715 6,017 1.7153 1.17%
2016-02-12 0 0.171 0.171 0.177 0.170 0.178 390,000 67,075 0.1720 1.705 1.705 1.765 1.695 1.775 39,108 1.7151 -3.93%
2016-02-11 0 0.178 0.161 0.179 - - 0 0 - 1.775 1.606 1.785 - - 0 - 0.00%
2016-02-05 0 0.178 0.172 0.178 0.179 0.179 129,000 23,091 0.1790 1.775 1.715 1.775 1.785 1.785 12,936 1.7851 4.09%
2016-02-04 0 0.171 0.171 0.177 - - 0 0 - 1.705 1.705 1.765 - - 0 - 0.59%
2016-02-03 0 0.170 0.168 0.176 0.168 0.177 173,000 30,039 0.1736 1.695 1.675 1.755 1.675 1.765 17,348 1.7316 -0.58%
2016-02-02 0 0.171 0.170 0.177 0.170 0.177 996,000 172,020 0.1727 1.705 1.695 1.765 1.695 1.765 99,875 1.7224 -1.16%
2016-02-01 0 0.173 0.173 0.177 0.172 0.178 669,000 116,599 0.1743 1.725 1.725 1.765 1.715 1.775 67,085 1.7381 0.00%
2016-01-29 0 0.173 0.173 0.176 0.170 0.179 1,591,000 275,055 0.1729 1.725 1.725 1.755 1.695 1.785 159,540 1.7241 1.17%
2016-01-28 0 0.171 0.179 0.180 0.170 0.183 503,000 86,661 0.1723 1.705 1.785 1.795 1.695 1.825 50,439 1.7181 -5.00%
2016-01-27 0 0.180 0.180 0.183 0.176 0.185 1,665,000 301,025 0.1808 1.795 1.795 1.825 1.755 1.845 166,960 1.8030 -2.70%
2016-01-26 0 0.185 0.185 0.188 0.185 0.196 1,451,000 274,792 0.1894 1.845 1.845 1.875 1.845 1.955 145,501 1.8886 -6.57%
2016-01-25 0 0.198 0.197 0.198 0.198 0.208 404,000 81,113 0.2008 1.975 1.965 1.975 1.975 2.074 40,512 2.0022 -3.41%
2016-01-22 0 0.205 0.205 0.206 0.200 0.214 1,571,000 321,412 0.2046 2.044 2.044 2.054 1.994 2.134 157,534 2.0403 -1.44%
2016-01-21 0 0.208 0.207 0.208 0.193 0.212 1,813,000 367,567 0.2027 2.074 2.064 2.074 1.925 2.114 181,801 2.0218 -4.15%
2016-01-20 0 0.217 0.211 0.217 0.209 0.228 1,853,000 401,261 0.2165 2.164 2.104 2.164 2.084 2.274 185,812 2.1595 -4.82%
2016-01-19 0 0.228 0.220 0.231 0.220 0.250 4,392,000 1,013,113 0.2307 2.274 2.194 2.304 2.194 2.493 440,413 2.3004 -8.43%
2016-01-18 0 0.249 0.245 0.250 0.230 0.249 456,000 111,433 0.2444 2.483 2.443 2.493 2.294 2.483 45,726 2.4370 0.00%
2016-01-15 0 0.249 0.246 0.249 0.250 0.260 708,000 179,930 0.2541 2.483 2.453 2.483 2.493 2.593 70,996 2.5344 -4.23%
2016-01-14 0 0.260 0.245 0.265 0.232 0.260 966,000 229,743 0.2378 2.593 2.443 2.643 2.314 2.593 96,867 2.3717 4.84%
2016-01-13 0 0.248 0.245 0.260 0.248 0.250 809,000 201,160 0.2487 2.473 2.443 2.593 2.473 2.493 81,123 2.4797 -0.40%
2016-01-12 0 0.249 0.245 0.250 0.249 0.255 309,000 77,535 0.2509 2.483 2.443 2.493 2.483 2.543 30,985 2.5023 -0.40%
2016-01-11 0 0.250 0.249 0.250 0.244 0.250 899,000 223,838 0.2490 2.493 2.483 2.493 2.433 2.493 90,148 2.4830 -1.96%
2016-01-08 0 0.255 0.250 0.265 0.248 0.265 414,000 106,397 0.2570 2.543 2.493 2.643 2.473 2.643 41,514 2.5629 3.66%
2016-01-07 0 0.246 0.246 0.260 0.246 0.275 2,942,000 738,421 0.2510 2.453 2.453 2.593 2.453 2.742 295,013 2.5030 -12.14%
2016-01-06 0 0.280 0.275 0.280 0.280 0.295 219,000 61,770 0.2821 2.792 2.742 2.792 2.792 2.942 21,960 2.8128 0.00%
2016-01-05 0 0.280 0.280 0.285 0.275 0.285 475,000 134,360 0.2829 2.792 2.792 2.842 2.742 2.842 47,631 2.8208 1.82%
2016-01-04 0 0.275 0.275 0.285 0.270 0.280 525,000 144,650 0.2755 2.742 2.742 2.842 2.693 2.792 52,645 2.7476 -1.79%
2015-12-31 0 0.280 0.280 0.285 0.280 0.285 494,000 139,570 0.2825 2.792 2.792 2.842 2.792 2.842 49,536 2.8175 0.00%
2015-12-30 0 0.280 0.280 0.285 0.270 0.290 2,148,000 596,755 0.2778 2.792 2.792 2.842 2.693 2.892 215,393 2.7705 -3.45%
2015-12-29 0 0.290 0.285 0.290 0.280 0.300 1,235,000 360,540 0.2919 2.892 2.842 2.892 2.792 2.992 123,841 2.9113 1.75%
2015-12-28 0 0.285 0.285 0.290 0.280 0.305 843,000 241,915 0.2870 2.842 2.842 2.892 2.792 3.042 84,533 2.8618 -5.00%
2015-12-24 0 0.300 0.295 0.305 0.300 0.305 179,000 53,710 0.3001 2.992 2.942 3.042 2.992 3.042 17,949 2.9923 0.00%
2015-12-23 0 0.300 0.300 0.305 0.300 0.310 670,000 202,880 0.3028 2.992 2.992 3.042 2.992 3.091 67,185 3.0197 0.00%
2015-12-22 0 0.300 0.300 0.305 0.300 0.325 2,547,000 795,030 0.3121 2.992 2.992 3.042 2.992 3.241 255,404 3.1128 -11.76%
2015-12-21 0 0.340 0.310 0.340 0.310 0.340 1,165,005 377,466 0.3240 3.391 3.091 3.391 3.091 3.391 116,822 3.2311 4.62%
2015-12-18 0 0.325 0.295 0.325 0.285 0.340 2,005,000 635,370 0.3169 3.241 2.942 3.241 2.842 3.391 201,054 3.1602 8.33%
2015-12-17 0 0.300 0.290 0.300 0.300 0.305 990,000 300,520 0.3036 2.992 2.892 2.992 2.992 3.042 99,273 3.0272 0.00%
2015-12-16 0 0.300 0.300 0.315 0.290 0.330 2,915,000 891,930 0.3060 2.992 2.992 3.141 2.892 3.291 292,305 3.0514 0.00%
2015-12-15 0 0.300 0.260 0.300 0.255 0.300 816,000 227,995 0.2794 2.992 2.593 2.992 2.543 2.992 81,825 2.7864 17.65%
2015-12-14 0 0.255 0.244 0.270 0.240 0.300 1,186,000 314,260 0.2650 2.543 2.433 2.693 2.393 2.992 118,928 2.6424 0.00%
2015-12-11 0 0.255 0.250 0.255 0.250 0.255 785,000 197,050 0.2510 2.543 2.493 2.543 2.493 2.543 78,717 2.5033 -1.92%
2015-12-10 0 0.260 0.255 0.265 0.255 0.260 714,000 184,820 0.2589 2.593 2.543 2.643 2.543 2.593 71,597 2.5814 -1.89%
2015-12-09 0 0.265 0.265 0.270 0.260 0.265 414,000 108,740 0.2627 2.643 2.643 2.693 2.593 2.643 41,514 2.6193 -1.85%
2015-12-08 0 0.270 0.270 0.280 0.270 0.270 573,000 154,710 0.2700 2.693 2.693 2.792 2.693 2.693 57,458 2.6926 -1.82%
2015-12-07 0 0.275 0.270 0.280 0.265 0.280 314,000 86,525 0.2756 2.742 2.693 2.792 2.643 2.792 31,487 2.7480 0.00%
2015-12-04 0 0.275 0.275 0.280 0.275 0.280 219,000 61,050 0.2788 2.742 2.742 2.792 2.742 2.792 21,960 2.7800 -3.51%
2015-12-03 0 0.285 0.270 0.290 0.270 0.285 505,000 136,575 0.2704 2.842 2.693 2.892 2.693 2.842 50,640 2.6970 3.64%
2015-12-02 0 0.275 0.275 0.285 0.270 0.290 586,000 162,920 0.2780 2.742 2.742 2.842 2.693 2.892 58,762 2.7725 -1.79%
2015-12-01 0 0.280 0.280 0.295 0.280 0.285 125,000 35,500 0.2840 2.792 2.792 2.942 2.792 2.842 12,535 2.8322 0.00%
2015-11-30 0 0.280 0.280 0.285 0.275 0.285 322,000 90,445 0.2809 2.792 2.792 2.842 2.742 2.842 32,289 2.8011 -5.08%
2015-11-27 0 0.295 0.285 0.300 0.285 0.295 1,054,000 303,160 0.2876 2.942 2.842 2.992 2.842 2.942 105,691 2.8684 1.72%
2015-11-26 0 0.290 0.290 0.295 0.290 0.300 1,550,000 458,200 0.2956 2.892 2.892 2.942 2.892 2.992 155,428 2.9480 -1.69%
2015-11-25 0 0.295 0.295 0.300 0.295 0.300 210,000 62,450 0.2974 2.942 2.942 2.992 2.942 2.992 21,058 2.9656 -1.67%
2015-11-24 0 0.300 0.300 0.305 0.295 0.300 860,000 255,850 0.2975 2.992 2.992 3.042 2.942 2.992 86,238 2.9668 0.00%
2015-11-23 0 0.300 0.295 0.300 0.290 0.300 388,000 114,920 0.2962 2.992 2.942 2.992 2.892 2.992 38,907 2.9537 3.45%
2015-11-20 0 0.290 0.290 0.295 0.290 0.295 969,000 281,090 0.2901 2.892 2.892 2.942 2.892 2.942 97,168 2.8928 -3.33%
2015-11-19 0 0.300 0.295 0.300 0.290 0.300 1,883,000 561,940 0.2984 2.992 2.942 2.992 2.892 2.992 188,820 2.9761 3.45%
2015-11-18 0 0.290 0.290 0.300 0.290 0.300 598,000 178,115 0.2979 2.892 2.892 2.992 2.892 2.992 59,965 2.9703 -3.33%
2015-11-17 0 0.300 0.290 0.300 0.290 0.300 1,120,000 330,940 0.2955 2.992 2.892 2.992 2.892 2.992 112,309 2.9467 0.00%
2015-11-16 0 0.300 0.295 0.300 0.295 0.300 125,000 37,215 0.2977 2.992 2.942 2.992 2.942 2.992 12,535 2.9690 0.00%
2015-11-13 0 0.300 0.300 0.305 0.300 0.300 389,000 116,700 0.3000 2.992 2.992 3.042 2.992 2.992 39,007 2.9917 -1.64%
2015-11-12 0 0.305 0.300 0.310 0.300 0.305 951,000 288,555 0.3034 3.042 2.992 3.091 2.992 3.042 95,363 3.0259 -1.61%
2015-11-11 0 0.310 0.305 0.315 0.295 0.315 411,000 125,485 0.3053 3.091 3.042 3.141 2.942 3.141 41,214 3.0448 3.33%
2015-11-10 0 0.300 0.295 0.305 0.300 0.305 823,000 247,435 0.3007 2.992 2.942 3.042 2.992 3.042 82,527 2.9982 -1.64%
2015-11-09 0 0.305 0.300 0.305 0.300 0.310 2,149,000 653,955 0.3043 3.042 2.992 3.042 2.992 3.091 215,494 3.0347 -4.69%
2015-11-06 0 0.320 0.315 0.320 0.315 0.330 481,000 152,550 0.3172 3.191 3.141 3.191 3.141 3.291 48,233 3.1628 1.59%
2015-11-05 0 0.315 0.310 0.320 0.310 0.340 1,627,000 516,785 0.3176 3.141 3.091 3.191 3.091 3.391 163,149 3.1676 -1.56%
2015-11-04 0 0.320 0.315 0.320 0.320 0.330 1,753,000 570,795 0.3256 3.191 3.141 3.191 3.191 3.291 175,784 3.2471 -1.54%
2015-11-03 0 0.325 0.315 0.325 0.320 0.325 926,000 300,585 0.3246 3.241 3.141 3.241 3.191 3.241 92,856 3.2371 -1.52%
2015-11-02 0 0.330 0.325 0.330 0.325 0.335 409,000 135,055 0.3302 3.291 3.241 3.291 3.241 3.341 41,013 3.2930 -2.94%
2015-10-30 0 0.340 0.340 0.345 0.330 0.340 480,000 161,590 0.3366 3.391 3.391 3.440 3.291 3.391 48,133 3.3572 0.00%
2015-10-29 0 0.340 0.340 0.345 0.335 0.340 258,000 87,610 0.3396 3.391 3.391 3.440 3.341 3.391 25,871 3.3864 0.00%
2015-10-28 0 0.340 0.335 0.340 0.330 0.340 409,000 136,260 0.3332 3.391 3.341 3.391 3.291 3.391 41,013 3.3224 -1.45%
2015-10-27 0 0.345 0.335 0.345 0.345 0.345 10,000 3,450 0.3450 3.440 3.341 3.440 3.440 3.440 1,003 3.4405 4.55%
2015-10-26 0 0.330 0.330 0.350 0.330 0.350 471,000 160,455 0.3407 3.291 3.291 3.490 3.291 3.490 47,230 3.3973 -4.35%
2015-10-23 0 0.345 0.340 0.350 0.340 0.355 677,000 232,485 0.3434 3.440 3.391 3.490 3.391 3.540 67,887 3.4246 0.00%
2015-10-22 0 0.345 0.340 0.345 0.340 0.355 1,966,000 676,520 0.3441 3.440 3.391 3.440 3.391 3.540 197,143 3.4316 -5.48%
2015-10-20 0 0.365 0.360 0.365 0.360 0.370 491,000 178,830 0.3642 3.640 3.590 3.640 3.590 3.690 49,236 3.6321 -1.35%
2015-10-19 0 0.370 0.365 0.375 0.365 0.400 795,000 298,220 0.3751 3.690 3.640 3.740 3.640 3.989 79,720 3.7409 -2.63%
2015-10-16 0 0.380 0.375 0.380 0.365 0.385 479,000 180,275 0.3764 3.790 3.740 3.790 3.640 3.839 48,032 3.7532 0.00%
2015-10-15 0 0.380 0.380 0.385 0.340 0.395 3,352,000 1,271,260 0.3793 3.790 3.790 3.839 3.391 3.939 336,126 3.7821 7.04%
2015-10-14 0 0.355 0.355 0.360 0.340 0.365 1,412,000 505,830 0.3582 3.540 3.540 3.590 3.391 3.640 141,590 3.5725 1.43%
2015-10-13 0 0.350 0.350 0.355 0.335 0.360 403,000 139,185 0.3454 3.490 3.490 3.540 3.341 3.590 40,411 3.4442 0.00%
2015-10-12 0 0.350 0.340 0.350 0.330 0.355 357,000 123,845 0.3469 3.490 3.391 3.490 3.291 3.540 35,799 3.4595 0.00%
2015-10-09 0 0.350 0.335 0.355 0.335 0.360 917,000 319,715 0.3487 3.490 3.341 3.540 3.341 3.590 91,953 3.4769 1.45%
2015-10-08 0 0.345 0.345 0.350 0.330 0.365 1,556,000 544,955 0.3502 3.440 3.440 3.490 3.291 3.640 156,030 3.4926 0.00%
2015-10-07 0 0.345 0.335 0.345 0.325 0.350 441,000 151,315 0.3431 3.440 3.341 3.440 3.241 3.490 44,222 3.4217 2.99%
2015-10-06 0 0.335 0.320 0.340 0.315 0.345 1,241,000 412,910 0.3327 3.341 3.191 3.391 3.141 3.440 124,443 3.3181 6.35%
2015-10-05 0 0.315 0.315 0.325 0.305 0.335 978,000 316,995 0.3241 3.141 3.141 3.241 3.042 3.341 98,070 3.2323 -1.56%
2015-10-02 0 0.320 0.310 0.320 0.305 0.320 265,000 83,225 0.3141 3.191 3.091 3.191 3.042 3.191 26,573 3.1319 3.23%
2015-09-30 0 0.310 0.310 0.320 0.300 0.320 343,000 108,320 0.3158 3.091 3.091 3.191 2.992 3.191 34,395 3.1493 0.00%
2015-09-29 0 0.310 0.310 0.315 0.305 0.320 332,000 104,655 0.3152 3.091 3.091 3.141 3.042 3.191 33,292 3.1436 -3.12%
2015-09-25 0 0.320 0.310 0.325 0.310 0.325 223,000 71,040 0.3186 3.191 3.091 3.241 3.091 3.241 22,362 3.1769 -1.54%
2015-09-24 0 0.325 0.310 0.325 0.310 0.325 1,404,000 439,515 0.3130 3.241 3.091 3.241 3.091 3.241 140,788 3.1218 1.56%
2015-09-23 0 0.320 0.320 0.325 0.310 0.325 1,476,000 467,980 0.3171 3.191 3.191 3.241 3.091 3.241 148,008 3.1619 -4.48%
2015-09-22 0 0.335 0.330 0.335 0.315 0.370 3,102,000 1,062,765 0.3426 3.341 3.291 3.341 3.141 3.690 311,057 3.4166 6.35%
2015-09-21 0 0.315 0.315 0.320 0.310 0.320 555,000 175,470 0.3162 3.141 3.141 3.191 3.091 3.191 55,653 3.1529 -4.55%
2015-09-18 0 0.330 0.315 0.330 0.310 0.330 205,000 64,795 0.3161 3.291 3.141 3.291 3.091 3.291 20,557 3.1520 1.54%
2015-09-17 0 0.325 0.315 0.325 0.310 0.330 605,000 195,800 0.3236 3.241 3.141 3.241 3.091 3.291 60,667 3.2274 1.56%
2015-09-16 0 0.320 0.310 0.320 0.305 0.325 155,000 48,155 0.3107 3.191 3.091 3.191 3.042 3.241 15,543 3.0982 -1.54%
2015-09-15 0 0.325 0.315 0.325 0.310 0.325 647,000 202,540 0.3130 3.241 3.141 3.241 3.091 3.241 64,879 3.1218 0.00%
2015-09-14 0 0.325 0.315 0.335 0.310 0.340 487,000 156,830 0.3220 3.241 3.141 3.341 3.091 3.391 48,835 3.2115 0.00%
2015-09-11 0 0.325 0.320 0.325 0.310 0.335 928,000 303,090 0.3266 3.241 3.191 3.241 3.091 3.341 93,056 3.2571 -2.99%
2015-09-10 0 0.335 0.315 0.335 0.310 0.335 476,000 151,390 0.3180 3.341 3.141 3.341 3.091 3.341 47,731 3.1717 -1.47%
2015-09-09 0 0.340 0.320 0.340 0.320 0.340 495,000 165,930 0.3352 3.391 3.191 3.391 3.191 3.391 49,637 3.3429 1.49%
2015-09-08 0 0.335 0.310 0.335 0.305 0.335 836,000 264,710 0.3166 3.341 3.091 3.341 3.042 3.341 83,831 3.1577 8.06%
2015-09-07 0 0.310 0.310 0.315 0.305 0.315 396,000 124,305 0.3139 3.091 3.091 3.141 3.042 3.141 39,709 3.1304 -3.12%
2015-09-04 0 0.320 0.310 0.320 - - 0 0 - 3.191 3.091 3.191 - - 0 - 0.00%
2015-09-02 0 0.320 0.320 0.325 0.320 0.330 340,000 111,310 0.3274 3.191 3.191 3.241 3.191 3.291 34,094 3.2648 -1.54%
2015-09-01 0 0.325 0.310 0.325 0.310 0.325 550,000 173,805 0.3160 3.241 3.091 3.241 3.091 3.241 55,152 3.1514 0.00%
2015-08-31 0 0.325 0.315 0.330 0.310 0.325 97,000 30,230 0.3116 3.241 3.141 3.291 3.091 3.241 9,727 3.1079 -1.52%
2015-08-28 0 0.330 0.325 0.330 0.325 0.340 627,000 207,650 0.3312 3.291 3.241 3.291 3.241 3.391 62,873 3.3027 0.00%
2015-08-27 0 0.330 0.320 0.330 0.305 0.340 9,054,405 2,939,441 0.3246 3.291 3.191 3.291 3.042 3.391 907,942 3.2375 8.20%
2015-08-26 0 0.305 0.295 0.305 0.305 0.330 1,661,000 525,620 0.3164 3.042 2.942 3.042 3.042 3.291 166,559 3.1558 0.00%
2015-08-25 0 0.305 0.305 0.310 0.295 0.325 3,135,000 970,655 0.3096 3.042 3.042 3.091 2.942 3.241 314,366 3.0877 0.00%
2015-08-24 0 0.305 0.295 0.305 0.280 0.360 9,826,000 2,955,385 0.3008 3.042 2.942 3.042 2.792 3.590 985,314 2.9994 -16.44%
2015-08-21 0 0.365 0.360 0.370 0.350 0.375 2,403,000 856,340 0.3564 3.640 3.590 3.690 3.490 3.740 240,964 3.5538 -2.67%
2015-08-20 0 0.375 0.370 0.375 0.350 0.395 2,656,000 983,550 0.3703 3.740 3.690 3.740 3.490 3.939 266,334 3.6929 -5.06%
2015-08-19 0 0.395 0.395 0.405 0.390 0.410 3,133,000 1,242,600 0.3966 3.939 3.939 4.039 3.889 4.089 314,165 3.9552 -3.66%
2015-08-18 0 0.410 0.405 0.415 0.405 0.445 3,771,000 1,606,610 0.4260 4.089 4.039 4.139 4.039 4.438 378,142 4.2487 0.00%
2015-08-17 0 0.410 0.405 0.415 0.405 0.425 1,846,000 759,140 0.4112 4.089 4.039 4.139 4.039 4.238 185,110 4.1010 -1.20%
2015-08-14 0 0.415 0.410 0.415 0.370 0.435 7,912,000 3,261,220 0.4122 4.139 4.089 4.139 3.690 4.338 793,386 4.1105 9.21%
2015-08-13 0 0.380 0.380 0.390 0.375 0.385 599,000 227,375 0.3796 3.790 3.790 3.889 3.740 3.839 60,065 3.7855 -2.56%
2015-08-12 0 0.390 0.380 0.390 0.380 0.410 1,097,000 420,905 0.3837 3.889 3.790 3.889 3.790 4.089 110,003 3.8263 -4.88%
2015-08-11 0 0.410 0.405 0.410 0.400 0.435 1,580,000 667,370 0.4224 4.089 4.039 4.089 3.989 4.338 158,436 4.2122 -1.20%
2015-08-10 0 0.415 0.395 0.415 0.390 0.415 1,361,000 555,505 0.4082 4.139 3.939 4.139 3.889 4.139 136,476 4.0704 3.75%
2015-08-07 0 0.400 0.395 0.400 0.380 0.420 1,830,000 734,600 0.4014 3.989 3.939 3.989 3.790 4.188 183,506 4.0031 3.90%
2015-08-06 0 0.385 0.380 0.385 0.385 0.400 264,000 101,675 0.3851 3.839 3.790 3.839 3.839 3.989 26,473 3.8407 -2.53%
2015-08-05 0 0.395 0.380 0.395 0.370 0.420 2,377,000 914,830 0.3849 3.939 3.790 3.939 3.690 4.188 238,357 3.8381 -2.47%
2015-08-04 0 0.405 0.400 0.405 0.380 0.410 462,000 185,420 0.4013 4.039 3.989 4.039 3.790 4.089 46,328 4.0024 1.25%
2015-08-03 0 0.400 0.390 0.400 0.390 0.420 722,000 287,380 0.3980 3.989 3.889 3.989 3.889 4.188 72,399 3.9694 -3.61%
2015-07-31 0 0.415 0.405 0.415 0.405 0.440 2,519,000 1,053,305 0.4181 4.139 4.039 4.139 4.039 4.388 252,596 4.1699 0.00%
2015-07-30 0 0.415 0.405 0.415 0.400 0.440 2,013,000 839,735 0.4172 4.139 4.039 4.139 3.989 4.388 201,856 4.1601 -3.49%
2015-07-29 0 0.430 0.420 0.430 0.410 0.450 4,878,000 2,081,870 0.4268 4.288 4.188 4.288 4.089 4.488 489,148 4.2561 0.00%
2015-07-28 0 0.430 0.425 0.430 0.390 0.470 5,581,000 2,461,920 0.4411 4.288 4.238 4.288 3.889 4.687 559,642 4.3991 -4.44%
2015-07-27 0 0.450 0.430 0.450 0.430 0.500 4,916,000 2,265,830 0.4609 4.488 4.288 4.488 4.288 4.986 492,958 4.5964 -8.16%
2015-07-24 0 0.490 0.485 0.490 0.480 0.530 3,316,000 1,659,650 0.5005 4.887 4.837 4.887 4.787 5.285 332,516 4.9912 0.00%
2015-07-23 0 0.490 0.480 0.485 0.465 0.510 1,316,000 635,380 0.4828 4.887 4.787 4.837 4.637 5.086 131,964 4.8148 1.03%
2015-07-22 0 0.485 0.485 0.500 0.485 0.500 1,148,000 565,980 0.4930 4.837 4.837 4.986 4.837 4.986 115,117 4.9166 -6.73%
2015-07-21 0 0.520 0.500 0.520 0.500 0.520 2,258,000 1,143,000 0.5062 5.186 4.986 5.186 4.986 5.186 226,424 5.0481 0.00%
2015-07-20 0 0.520 0.510 0.520 0.500 0.550 7,728,000 4,027,450 0.5212 5.186 5.086 5.186 4.986 5.485 774,935 5.1971 0.00%
2015-07-17 0 0.520 0.510 0.520 0.460 0.520 7,982,000 3,952,890 0.4952 5.186 5.086 5.186 4.587 5.186 800,405 4.9386 11.83%
2015-07-16 0 0.465 0.450 0.465 0.440 0.480 2,520,000 1,155,005 0.4583 4.637 4.488 4.637 4.388 4.787 252,696 4.5707 4.49%
2015-07-15 0 0.445 0.445 0.455 0.440 0.480 5,170,000 2,331,650 0.4510 4.438 4.438 4.537 4.388 4.787 518,428 4.4975 -3.26%
2015-07-14 0 0.460 0.460 0.465 0.455 0.500 9,678,000 4,578,020 0.4730 4.587 4.587 4.637 4.537 4.986 970,473 4.7173 -2.13%
2015-07-13 0 0.470 0.460 0.470 0.405 0.485 6,246,000 2,829,535 0.4530 4.687 4.587 4.687 4.039 4.837 626,325 4.5177 3.30%
2015-07-10 0 0.455 0.450 0.455 0.380 0.495 17,760,000 8,044,905 0.4530 4.537 4.488 4.537 3.790 4.936 1,780,906 4.5173 21.33%
2015-07-09 0 0.375 0.370 0.375 0.270 0.445 14,197,000 5,252,945 0.3700 3.740 3.690 3.740 2.693 4.438 1,423,622 3.6898 38.89%
2015-07-08 0 0.270 0.270 0.290 0.250 0.350 14,403,000 4,297,255 0.2984 2.693 2.693 2.892 2.493 3.490 1,444,279 2.9754 -28.00%
2015-07-07 0 0.375 0.360 0.380 0.355 0.420 6,588,000 2,486,085 0.3774 3.740 3.590 3.790 3.540 4.188 660,620 3.7633 -10.71%
2015-07-06 0 0.420 0.415 0.420 0.360 0.600 32,190,000 13,758,840 0.4274 4.188 4.139 4.188 3.590 5.983 3,227,892 4.2625 -22.22%
2015-07-03 0 0.540 0.520 0.540 0.480 0.610 13,382,000 7,332,340 0.5479 5.385 5.186 5.385 4.787 6.083 1,341,897 5.4642 -8.47%
2015-07-02 0 0.590 0.590 0.600 0.570 0.680 10,768,000 6,639,300 0.6166 5.884 5.884 5.983 5.684 6.781 1,079,775 6.1488 -13.24%
2015-06-30 0 0.680 0.660 0.680 0.640 0.700 7,968,000 5,342,220 0.6705 6.781 6.582 6.781 6.382 6.981 799,001 6.6861 -4.23%
2015-06-29 0 0.710 0.700 0.710 0.620 0.800 49,676,000 35,210,660 0.7088 7.080 6.981 7.080 6.183 7.978 4,981,323 7.0685 10.94%
2015-06-26 0 0.640 0.640 0.650 0.640 0.700 11,896,000 7,961,560 0.6693 6.382 6.382 6.482 6.382 6.981 1,192,886 6.6742 -8.57%
2015-06-25 0 0.700 0.700 0.710 0.670 0.720 15,384,000 10,661,220 0.6930 6.981 6.981 7.080 6.682 7.180 1,542,650 6.9110 -2.78%
2015-06-24 0 0.720 0.710 0.720 0.700 0.740 12,922,000 9,268,510 0.7173 7.180 7.080 7.180 6.981 7.380 1,295,770 7.1529 -2.70%
2015-06-23 0 0.740 0.740 0.750 0.730 0.790 28,274,000 21,349,520 0.7551 7.380 7.380 7.479 7.280 7.878 2,835,210 7.5301 -1.33%
2015-06-22 0 0.750 0.740 0.750 0.680 0.780 29,114,000 21,475,380 0.7376 7.479 7.380 7.479 6.781 7.779 2,919,443 7.3560 2.74%
2015-06-19 0 0.730 0.720 0.730 0.720 0.820 35,267,000 26,880,520 0.7622 7.280 7.180 7.280 7.180 8.177 3,536,442 7.6010 -6.41%
2015-06-18 0 0.780 0.780 0.790 0.730 0.890 147,995,000 118,884,110 0.8033 7.779 7.779 7.878 7.280 8.875 14,840,383 8.0109 11.43%
2015-06-17 0 0.700 0.690 0.700 0.620 0.720 235,239,000 171,510,430 0.7291 6.981 6.881 6.981 6.183 7.180 23,588,883 7.2708 12.90%
2015-06-16 0 0.620 0.620 0.630 0.550 0.670 35,149,000 21,167,560 0.6022 6.183 6.183 6.283 5.485 6.682 3,524,610 6.0056 -6.06%
2015-06-15 0 0.660 0.650 0.670 0.550 0.690 191,410,000 127,601,560 0.6666 6.582 6.482 6.682 5.485 6.881 19,193,876 6.6480 6.45%
2015-06-12 0 0.620 0.610 0.620 0.430 0.620 145,365,000 75,298,580 0.5180 6.183 6.083 6.183 4.288 6.183 14,576,656 5.1657 47.62%
2015-06-11 0 0.420 0.415 0.420 0.405 0.420 5,932,000 2,460,330 0.4148 4.188 4.139 4.188 4.039 4.188 594,839 4.1361 3.70%
2015-06-10 0 0.405 0.400 0.405 0.395 0.410 4,908,000 1,975,715 0.4025 4.039 3.989 4.039 3.939 4.089 492,156 4.0144 -1.22%
2015-06-09 0 0.410 0.405 0.410 0.390 0.420 7,012,000 2,843,020 0.4055 4.089 4.039 4.089 3.889 4.188 703,137 4.0433 2.50%
2015-06-08 0 0.400 0.395 0.410 0.390 0.415 6,540,000 2,637,600 0.4033 3.989 3.939 4.089 3.889 4.139 655,807 4.0219 2.56%
2015-06-05 0 0.390 0.385 0.390 0.380 0.395 3,670,000 1,427,155 0.3889 3.889 3.839 3.889 3.790 3.939 368,014 3.8780 -1.27%
2015-06-04 0 0.395 0.395 0.400 0.390 0.405 6,320,000 2,499,695 0.3955 3.939 3.939 3.989 3.889 4.039 633,746 3.9443 -2.47%
2015-06-03 0 0.405 0.400 0.405 0.395 0.405 7,938,000 3,199,970 0.4031 4.039 3.989 4.039 3.939 4.039 795,993 4.0201 0.00%
2015-06-02 0 0.405 0.400 0.405 0.400 0.405 5,544,000 2,228,485 0.4020 4.039 3.989 4.039 3.989 4.039 555,931 4.0086 1.25%
2015-06-01 0 0.400 0.395 0.400 0.385 0.415 6,252,000 2,484,600 0.3974 3.989 3.939 3.989 3.839 4.139 626,927 3.9631 0.00%
2015-05-29 0 0.400 0.395 0.400 0.395 0.405 3,203,000 1,271,945 0.3971 3.989 3.939 3.989 3.939 4.039 321,185 3.9602 2.56%
2015-05-28 0 0.390 0.385 0.395 0.385 0.415 8,548,000 3,394,950 0.3972 3.889 3.839 3.939 3.839 4.139 857,161 3.9607 -1.27%
2015-05-27 0 0.395 0.395 0.400 0.380 0.400 7,068,000 2,750,325 0.3891 3.939 3.939 3.989 3.790 3.989 708,752 3.8805 0.00%
2015-05-26 0 0.395 0.390 0.395 0.380 0.415 11,492,000 4,555,555 0.3964 3.939 3.889 3.939 3.790 4.139 1,152,375 3.9532 3.95%
2015-05-22 0 0.380 0.375 0.380 0.370 0.380 4,505,000 1,686,465 0.3744 3.790 3.740 3.790 3.690 3.790 451,744 3.7332 1.33%
2015-05-21 0 0.375 0.370 0.375 0.360 0.375 3,491,000 1,278,180 0.3661 3.740 3.690 3.740 3.590 3.740 350,064 3.6513 0.00%
2015-05-20 0 0.375 0.370 0.375 0.355 0.375 6,601,000 2,418,830 0.3664 3.740 3.690 3.740 3.540 3.740 661,923 3.6542 0.00%
2015-05-19 0 0.375 0.370 0.375 0.370 0.385 5,592,000 2,084,435 0.3728 3.740 3.690 3.740 3.690 3.839 560,745 3.7173 -1.32%
2015-05-18 0 0.380 0.375 0.380 0.360 0.380 4,856,000 1,791,410 0.3689 3.790 3.740 3.790 3.590 3.790 486,941 3.6789 2.70%
2015-05-15 0 0.370 0.360 0.370 0.355 0.375 4,190,000 1,529,170 0.3650 3.690 3.590 3.690 3.540 3.740 420,157 3.6395 1.37%
2015-05-14 0 0.365 0.360 0.365 0.360 0.370 5,629,000 2,046,465 0.3636 3.640 3.590 3.640 3.590 3.690 564,455 3.6256 1.39%
2015-05-13 0 0.360 0.350 0.360 0.350 0.370 4,978,000 1,796,755 0.3609 3.590 3.490 3.590 3.490 3.690 499,175 3.5994 0.00%
2015-05-12 0 0.360 0.355 0.360 0.350 0.370 3,849,000 1,385,455 0.3600 3.590 3.540 3.590 3.490 3.690 385,963 3.5896 -2.70%
2015-05-11 0 0.370 0.370 0.380 0.370 0.385 6,712,000 2,537,980 0.3781 3.690 3.690 3.790 3.690 3.839 673,054 3.7708 -1.33%
2015-05-08 0 0.375 0.370 0.380 0.350 0.380 8,089,000 2,978,325 0.3682 3.740 3.690 3.790 3.490 3.790 811,135 3.6718 5.63%
2015-05-07 0 0.355 0.350 0.360 0.335 0.375 15,238,000 5,359,330 0.3517 3.540 3.490 3.590 3.341 3.740 1,528,009 3.5074 -2.74%
2015-05-06 0 0.365 0.360 0.365 0.360 0.460 72,524,000 27,959,695 0.3855 3.640 3.590 3.640 3.590 4.587 7,272,434 3.8446 -19.78%
2015-05-05 0 0.455 0.450 0.455 0.425 0.480 40,173,000 18,397,565 0.4580 4.537 4.488 4.537 4.238 4.787 4,028,398 4.5670 5.81%
2015-05-04 0 0.430 0.435 0.440 0.400 0.460 17,148,000 7,520,235 0.4385 4.288 4.338 4.388 3.989 4.587 1,719,537 4.3734 3.61%
2015-04-30 0 0.415 0.415 0.420 0.400 0.420 7,409,000 3,041,150 0.4105 4.139 4.139 4.188 3.989 4.188 742,947 4.0934 1.22%
2015-04-29 0 0.410 0.405 0.410 0.380 0.425 17,523,471 7,130,983 0.4069 4.089 4.039 4.089 3.790 4.238 1,757,188 4.0582 0.00%
2015-04-28 0 0.410 0.405 0.410 0.375 0.410 16,515,000 6,588,205 0.3989 4.089 4.039 4.089 3.740 4.089 1,656,062 3.9782 7.89%
2015-04-27 0 0.380 0.380 0.385 0.355 0.390 11,111,000 4,171,150 0.3754 3.790 3.790 3.839 3.540 3.889 1,114,169 3.7437 5.56%
2015-04-24 0 0.360 0.360 0.365 0.345 0.375 9,350,000 3,388,665 0.3624 3.590 3.590 3.640 3.440 3.740 937,583 3.6143 4.35%
2015-04-23 0 0.345 0.335 0.345 0.330 0.370 17,411,000 6,120,950 0.3516 3.440 3.341 3.440 3.291 3.690 1,745,910 3.5059 4.55%
2015-04-22 0 0.330 0.330 0.335 0.320 0.340 5,526,000 1,813,820 0.3282 3.291 3.291 3.341 3.191 3.391 554,127 3.2733 3.13%
2015-04-21 0 0.320 0.320 0.330 0.300 0.335 4,612,000 1,466,985 0.3181 3.191 3.191 3.291 2.992 3.341 462,474 3.1720 0.00%
2015-04-20 0 0.320 0.315 0.320 0.310 0.330 3,474,000 1,111,840 0.3200 3.191 3.141 3.191 3.091 3.291 348,360 3.1916 3.23%
2015-04-17 0 0.310 0.305 0.315 0.305 0.345 12,581,444 3,990,960 0.3172 3.091 3.042 3.141 3.042 3.440 1,261,620 3.1634 -8.82%
2015-04-16 0 0.340 0.340 0.345 0.320 0.350 8,087,000 2,740,105 0.3388 3.391 3.391 3.440 3.191 3.490 810,934 3.3789 4.62%
2015-04-15 0 0.325 0.325 0.330 0.325 0.350 16,142,000 5,392,100 0.3340 3.241 3.241 3.291 3.241 3.490 1,618,659 3.3312 1.56%
2015-04-14 0 0.320 0.315 0.320 0.300 0.330 9,896,000 3,117,725 0.3150 3.191 3.141 3.191 2.992 3.291 992,334 3.1418 6.67%
2015-04-13 0 0.300 0.295 0.300 0.295 0.305 20,718,000 6,216,405 0.3000 2.992 2.942 2.992 2.942 3.042 2,077,523 2.9922 3.45%
2015-04-10 0 0.290 0.290 0.295 0.280 0.295 3,613,000 1,045,210 0.2893 2.892 2.892 2.942 2.792 2.942 362,298 2.8849 5.45%
2015-04-09 0 0.275 0.270 0.275 0.270 0.295 17,806,000 4,956,135 0.2783 2.742 2.693 2.742 2.693 2.942 1,785,519 2.7757 -1.79%
2015-04-08 0 0.280 0.275 0.280 0.280 0.385 23,189,471 7,108,113 0.3065 2.792 2.742 2.792 2.792 3.839 2,325,353 3.0568 -5.08%
2015-04-02 0 0.295 0.295 0.310 0.285 0.300 1,100,000 326,425 0.2968 2.942 2.942 3.091 2.842 2.992 110,304 2.9593 0.00%
2015-04-01 0 0.295 0.295 0.300 0.295 0.300 449,000 132,470 0.2950 2.942 2.942 2.992 2.942 2.992 45,024 2.9422 0.00%
2015-03-31 0 0.295 0.295 0.305 0.290 0.295 60,000 17,405 0.2901 2.942 2.942 3.042 2.892 2.942 6,017 2.8928 -1.67%
2015-03-30 0 0.300 0.285 0.300 0.285 0.300 309,000 90,865 0.2941 2.992 2.842 2.992 2.842 2.992 30,985 2.9325 1.69%
2015-03-27 0 0.295 0.295 0.310 0.285 0.300 156,000 45,460 0.2914 2.942 2.942 3.091 2.842 2.992 15,643 2.9061 -4.84%
2015-03-26 0 0.310 0.305 0.325 - - 0 0 - 3.091 3.042 3.241 - - 0 - 0.00%
2015-03-25 0 0.310 0.305 0.310 0.290 0.325 234,000 72,970 0.3118 3.091 3.042 3.091 2.892 3.241 23,465 3.1098 3.33%
2015-03-24 0 0.300 0.300 0.310 0.280 0.300 397,000 117,825 0.2968 2.992 2.992 3.091 2.792 2.992 39,810 2.9597 0.00%
2015-03-23 0 0.300 0.300 0.320 0.300 0.325 455,000 140,465 0.3087 2.992 2.992 3.191 2.992 3.241 45,626 3.0786 -3.23%
2015-03-20 0 0.310 0.300 0.310 0.300 0.310 146,000 44,900 0.3075 3.091 2.992 3.091 2.992 3.091 14,640 3.0669 1.64%
2015-03-19 0 0.305 0.305 0.315 0.305 0.305 10,000 3,050 0.3050 3.042 3.042 3.141 3.042 3.042 1,003 3.0416 -3.17%
2015-03-18 0 0.315 0.300 0.315 0.315 0.315 8,000 2,520 0.3150 3.141 2.992 3.141 3.141 3.141 802 3.1413 5.00%
2015-03-17 0 0.300 0.300 0.315 0.300 0.315 331,000 102,460 0.3095 2.992 2.992 3.141 2.992 3.141 33,191 3.0869 -3.23%
2015-03-16 0 0.310 0.310 0.320 0.300 0.300 3,000 905 0.3017 3.091 3.091 3.191 2.992 2.992 301 3.0084 -4.62%
2015-03-13 0 0.325 0.305 0.325 0.295 0.335 1,347,000 424,135 0.3149 3.241 3.042 3.241 2.942 3.341 135,072 3.1401 10.17%
2015-03-12 0 0.295 0.295 0.305 0.290 0.300 124,000 36,060 0.2908 2.942 2.942 3.042 2.892 2.992 12,434 2.9001 -1.67%
2015-03-11 0 0.300 0.290 0.300 0.305 0.305 100,000 30,500 0.3050 2.992 2.892 2.992 3.042 3.042 10,028 3.0416 1.69%
2015-03-10 0 0.295 0.285 0.300 0.270 0.295 446,000 128,810 0.2888 2.942 2.842 2.992 2.693 2.942 44,723 2.8802 5.36%
2015-03-09 0 0.280 0.280 0.290 0.280 0.300 1,297,000 365,740 0.2820 2.792 2.792 2.892 2.792 2.992 130,058 2.8121 -1.75%
2015-03-06 0 0.285 0.285 0.295 0.280 0.300 798,000 238,465 0.2988 2.842 2.842 2.942 2.792 2.992 80,020 2.9801 -5.00%
2015-03-05 0 0.300 0.300 0.320 0.300 0.300 40,000 12,000 0.3000 2.992 2.992 3.191 2.992 2.992 4,011 2.9917 0.00%
2015-03-04 0 0.300 0.300 0.310 0.300 0.305 349,000 105,515 0.3023 2.992 2.992 3.091 2.992 3.042 34,996 3.0150 -1.64%
2015-03-03 0 0.305 0.300 0.305 0.300 0.310 402,000 123,000 0.3060 3.042 2.992 3.042 2.992 3.091 40,311 3.0513 -1.61%
2015-03-02 0 0.310 0.310 0.320 0.310 0.310 88,000 27,280 0.3100 3.091 3.091 3.191 3.091 3.091 8,824 3.0915 -3.12%
2015-02-27 0 0.320 0.310 0.320 0.310 0.320 101,000 31,320 0.3101 3.191 3.091 3.191 3.091 3.191 10,128 3.0924 0.00%
2015-02-26 0 0.320 0.315 0.320 0.305 0.330 276,000 90,285 0.3271 3.191 3.141 3.191 3.042 3.291 27,676 3.2622 4.92%
2015-02-25 0 0.305 0.305 0.320 0.305 0.305 5,000 1,525 0.3050 3.042 3.042 3.191 3.042 3.042 501 3.0416 1.67%
2015-02-24 0 0.300 0.300 0.320 0.290 0.305 63,000 18,915 0.3002 2.992 2.992 3.191 2.892 3.042 6,317 2.9941 0.00%
2015-02-23 0 0.300 0.300 0.320 0.300 0.300 60,000 18,000 0.3000 2.992 2.992 3.191 2.992 2.992 6,017 2.9917 0.00%
2015-02-18 0 0.300 0.290 0.300 - - 0 0 - 2.992 2.892 2.992 - - 0 - 0.00%
2015-02-17 0 0.300 0.290 0.300 - - 0 0 - 2.992 2.892 2.992 - - 0 - 0.00%
2015-02-16 0 0.300 0.295 0.300 - - 0 0 - 2.992 2.942 2.992 - - 0 - 0.00%
2015-02-13 0 0.300 0.290 0.320 0.300 0.300 136,000 41,230 0.3032 2.992 2.892 3.191 2.992 2.992 13,638 3.0233 -1.64%
2015-02-12 0 0.305 0.305 0.320 0.260 0.310 111,000 31,700 0.2856 3.042 3.042 3.191 2.593 3.091 11,131 2.8480 -4.69%
2015-02-11 0 0.320 0.295 0.320 - - 0 0 - 3.191 2.942 3.191 - - 0 - 0.00%
2015-02-10 0 0.320 0.305 0.325 0.305 0.320 71,000 22,145 0.3119 3.191 3.042 3.241 3.042 3.191 7,120 3.1104 3.23%
2015-02-09 0 0.310 0.310 0.320 0.310 0.320 85,000 26,850 0.3159 3.091 3.091 3.191 3.091 3.191 8,523 3.1501 -1.59%
2015-02-06 0 0.315 0.300 0.315 0.325 0.325 5,000 1,625 0.3250 3.141 2.992 3.141 3.241 3.241 501 3.2410 -3.08%
2015-02-05 0 0.325 0.300 0.325 0.300 0.335 110,000 33,890 0.3081 3.241 2.992 3.241 2.992 3.341 11,030 3.0724 8.33%
2015-02-04 0 0.300 0.300 0.310 0.300 0.300 50,000 15,000 0.3000 2.992 2.992 3.091 2.992 2.992 5,014 2.9917 0.00%
2015-02-03 0 0.300 0.300 0.310 0.290 0.300 155,000 46,095 0.2974 2.992 2.992 3.091 2.892 2.992 15,543 2.9657 -3.23%
2015-02-02 0 0.310 0.310 0.320 0.310 0.310 6,000 1,860 0.3100 3.091 3.091 3.191 3.091 3.091 602 3.0915 -1.59%
2015-01-30 0 0.315 0.315 0.320 0.310 0.325 308,000 97,125 0.3153 3.141 3.141 3.191 3.091 3.241 30,885 3.1447 1.61%
2015-01-29 0 0.310 0.305 0.310 0.310 0.315 511,000 158,420 0.3100 3.091 3.042 3.091 3.091 3.141 51,241 3.0917 -1.59%
2015-01-28 0 0.315 0.310 0.315 0.310 0.320 1,318,000 412,075 0.3127 3.141 3.091 3.141 3.091 3.191 132,164 3.1179 -1.56%
2015-01-27 0 0.320 0.315 0.320 0.310 0.330 933,000 294,380 0.3155 3.191 3.141 3.191 3.091 3.291 93,558 3.1465 0.00%
2015-01-26 0 0.320 0.310 0.330 0.310 0.340 1,838,000 593,075 0.3227 3.191 3.091 3.291 3.091 3.391 184,308 3.2179 -4.48%
2015-01-23 0 0.335 0.335 0.340 0.330 0.335 537,000 179,670 0.3346 3.341 3.341 3.391 3.291 3.341 53,848 3.3366 0.00%
2015-01-22 0 0.335 0.335 0.345 0.335 0.345 152,000 51,440 0.3384 3.341 3.341 3.440 3.341 3.440 15,242 3.3749 -2.90%
2015-01-21 0 0.345 0.330 0.350 0.330 0.345 731,000 249,620 0.3415 3.440 3.291 3.490 3.291 3.440 73,302 3.4054 1.47%
2015-01-20 0 0.340 0.330 0.340 0.330 0.345 881,000 296,590 0.3367 3.391 3.291 3.391 3.291 3.440 88,343 3.3572 0.00%
2015-01-19 0 0.340 0.340 0.345 0.340 0.345 537,000 182,715 0.3403 3.391 3.391 3.440 3.391 3.440 53,848 3.3931 -1.45%
2015-01-16 0 0.345 0.345 0.350 0.345 0.350 105,000 36,230 0.3450 3.440 3.440 3.490 3.440 3.490 10,529 3.4410 0.00%
2015-01-15 0 0.345 0.345 0.355 0.345 0.350 11,000 3,815 0.3468 3.440 3.440 3.540 3.440 3.490 1,103 3.4586 -2.82%
2015-01-14 0 0.355 0.350 0.360 0.355 0.355 508,000 179,860 0.3541 3.540 3.490 3.590 3.540 3.540 50,940 3.5308 0.00%
2015-01-13 0 0.355 0.355 0.370 0.355 0.355 40,000 14,200 0.3550 3.540 3.540 3.690 3.540 3.540 4,011 3.5402 0.00%
2015-01-12 0 0.355 0.355 0.360 0.350 0.365 200,000 71,790 0.3590 3.540 3.540 3.590 3.490 3.640 20,055 3.5796 -4.05%
2015-01-09 0 0.370 0.370 0.380 0.370 0.380 243,000 90,800 0.3737 3.690 3.690 3.790 3.690 3.790 24,367 3.7263 -1.33%
2015-01-08 0 0.375 0.375 0.380 0.375 0.380 1,345,000 509,640 0.3789 3.740 3.740 3.790 3.740 3.790 134,872 3.7787 -5.06%
2015-01-07 0 0.395 0.390 0.395 0.365 0.395 1,428,000 550,295 0.3854 3.939 3.889 3.939 3.640 3.939 143,194 3.8430 6.76%
2015-01-06 0 0.370 0.370 0.375 0.360 0.375 414,000 151,540 0.3660 3.690 3.690 3.740 3.590 3.740 41,514 3.6503 0.00%
2015-01-05 0 0.370 0.365 0.370 0.345 0.370 871,000 312,495 0.3588 3.690 3.640 3.690 3.440 3.690 87,341 3.5779 2.78%
2015-01-02 0 0.360 0.355 0.360 0.345 0.360 189,000 67,005 0.3545 3.590 3.540 3.590 3.440 3.590 18,952 3.5355 1.41%
2014-12-31 0 0.355 0.355 0.360 0.340 0.360 59,000 20,930 0.3547 3.540 3.540 3.590 3.391 3.590 5,916 3.5377 4.41%
2014-12-30 0 0.340 0.340 0.350 0.340 0.350 46,000 15,955 0.3468 3.391 3.391 3.490 3.391 3.490 4,613 3.4589 0.00%
2014-12-29 0 0.340 0.340 0.350 0.340 0.345 235,000 80,910 0.3443 3.391 3.391 3.490 3.391 3.440 23,565 3.4335 0.00%
2014-12-24 0 0.340 0.340 0.345 0.340 0.350 31,000 10,840 0.3497 3.391 3.391 3.440 3.391 3.490 3,109 3.4871 -2.86%
2014-12-23 0 0.350 0.345 0.350 0.340 0.350 410,000 141,500 0.3451 3.490 3.440 3.490 3.391 3.490 41,113 3.4417 0.00%
2014-12-22 0 0.350 0.350 0.360 0.350 0.365 180,000 65,350 0.3631 3.490 3.490 3.590 3.490 3.640 18,050 3.6206 0.00%
2014-12-19 0 0.350 0.350 0.360 0.350 0.370 1,063,000 379,930 0.3574 3.490 3.490 3.590 3.490 3.690 106,594 3.5643 -4.11%
2014-12-18 0 0.365 0.360 0.370 0.365 0.385 839,000 310,000 0.3695 3.640 3.590 3.690 3.640 3.839 84,132 3.6847 -1.35%
2014-12-17 0 0.370 0.370 0.375 0.370 0.405 501,000 187,635 0.3745 3.690 3.690 3.740 3.690 4.039 50,238 3.7349 -1.33%
2014-12-16 0 0.375 0.370 0.380 0.375 0.385 765,000 288,685 0.3774 3.740 3.690 3.790 3.740 3.839 76,711 3.7633 0.00%
2014-12-15 0 0.375 0.365 0.380 0.365 0.400 1,437,000 543,710 0.3784 3.740 3.640 3.790 3.640 3.989 144,097 3.7732 -6.25%
2014-12-12 0 0.400 0.395 0.400 0.375 0.450 11,227,000 4,613,640 0.4109 3.989 3.939 3.989 3.740 4.488 1,125,801 4.0981 5.26%
2014-12-11 0 0.380 0.370 0.390 0.380 0.390 396,000 151,260 0.3820 3.790 3.690 3.889 3.790 3.889 39,709 3.8092 -5.00%
2014-12-10 0 0.400 0.390 0.400 0.375 0.400 1,026,000 403,735 0.3935 3.989 3.889 3.989 3.740 3.989 102,883 3.9242 8.11%
2014-12-09 0 0.370 0.365 0.370 0.360 0.400 5,137,000 1,913,150 0.3724 3.690 3.640 3.690 3.590 3.989 515,119 3.7140 -7.50%
2014-12-08 0 0.400 0.395 0.400 0.390 0.485 10,424,000 4,346,230 0.4169 3.989 3.939 3.989 3.889 4.837 1,045,280 4.1580 -16.67%
2014-12-05 0 0.480 0.470 0.475 0.445 0.510 37,916,000 18,282,350 0.4822 4.787 4.687 4.737 4.438 5.086 3,802,074 4.8085 17.07%
2014-12-04 0 0.410 0.385 0.410 0.380 0.415 1,368,000 537,475 0.3929 4.089 3.839 4.089 3.790 4.139 137,178 3.9181 10.81%
2014-12-03 0 0.370 0.370 0.380 0.365 0.375 2,288,000 846,540 0.3700 3.690 3.690 3.790 3.640 3.740 229,432 3.6897 1.37%
2014-12-02 0 0.365 0.360 0.370 0.355 0.365 2,013,000 728,895 0.3621 3.640 3.590 3.690 3.540 3.640 201,856 3.6110 4.29%
2014-12-01 0 0.350 0.345 0.355 0.340 0.375 2,325,000 816,745 0.3513 3.490 3.440 3.540 3.391 3.740 233,142 3.5032 -5.41%
2014-11-28 0 0.370 0.350 0.370 0.345 0.375 2,438,000 857,815 0.3519 3.690 3.490 3.690 3.440 3.740 244,473 3.5088 4.23%
2014-11-27 0 0.355 0.355 0.365 0.355 0.355 2,000 710 0.3550 3.540 3.540 3.640 3.540 3.540 201 3.5402 0.00%
2014-11-26 0 0.355 0.355 0.360 0.350 0.370 380,000 136,840 0.3601 3.540 3.540 3.590 3.490 3.690 38,105 3.5911 0.00%
2014-11-25 0 0.355 0.355 0.360 0.350 0.355 58,000 20,360 0.3510 3.540 3.540 3.590 3.490 3.540 5,816 3.5007 -1.39%
2014-11-24 0 0.360 0.360 0.370 0.355 0.370 299,000 108,490 0.3628 3.590 3.590 3.690 3.540 3.690 29,983 3.6184 -1.37%
2014-11-21 0 0.365 0.360 0.365 0.345 0.390 2,045,000 725,385 0.3547 3.640 3.590 3.640 3.440 3.889 205,065 3.5373 1.39%
2014-11-20 0 0.360 0.355 0.360 0.350 0.360 1,439,000 508,005 0.3530 3.590 3.540 3.590 3.490 3.590 144,298 3.5205 -2.70%
2014-11-19 0 0.370 0.355 0.370 0.350 0.370 1,043,000 371,010 0.3557 3.690 3.540 3.690 3.490 3.690 104,588 3.5473 5.71%
2014-11-18 0 0.350 0.345 0.355 0.345 0.350 782,000 273,450 0.3497 3.490 3.440 3.540 3.440 3.490 78,416 3.4872 0.00%
2014-11-17 0 0.350 0.350 0.360 0.350 0.365 88,000 31,700 0.3602 3.490 3.490 3.590 3.490 3.640 8,824 3.5923 -5.41%
2014-11-14 0 0.370 0.365 0.375 0.370 0.370 104,000 38,480 0.3700 3.690 3.640 3.740 3.690 3.690 10,429 3.6898 -3.90%
2014-11-13 0 0.385 0.370 0.390 0.360 0.390 91,000 33,710 0.3704 3.839 3.690 3.889 3.590 3.889 9,125 3.6942 -1.28%
2014-11-12 0 0.390 0.355 0.390 0.365 0.390 82,000 31,125 0.3796 3.889 3.540 3.889 3.640 3.889 8,223 3.7853 5.41%
2014-11-11 0 0.370 0.370 0.385 0.350 0.370 638,000 234,770 0.3680 3.690 3.690 3.839 3.490 3.690 63,976 3.6696 2.78%
2014-11-10 0 0.360 0.355 0.375 - - 0 0 - 3.590 3.540 3.740 - - 0 - 0.00%
2014-11-07 0 0.360 0.360 0.375 0.360 0.375 557,000 200,535 0.3600 3.590 3.590 3.740 3.590 3.740 55,854 3.5904 -4.00%
2014-11-06 0 0.375 0.360 0.385 - - 0 0 - 3.740 3.590 3.839 - - 0 - 0.00%
2014-11-05 0 0.375 0.350 0.380 0.345 0.395 1,199,000 433,110 0.3612 3.740 3.490 3.790 3.440 3.939 120,231 3.6023 1.35%
2014-11-04 0 0.370 0.365 0.380 0.350 0.370 690,000 248,195 0.3597 3.690 3.640 3.790 3.490 3.690 69,191 3.5871 0.00%
2014-11-03 0 0.370 0.355 0.370 0.350 0.390 275,000 99,135 0.3605 3.690 3.540 3.690 3.490 3.889 27,576 3.5950 4.23%
2014-10-31 0 0.355 0.355 0.360 0.335 0.360 1,309,000 459,520 0.3510 3.540 3.540 3.590 3.341 3.590 131,262 3.5008 -1.39%
2014-10-30 0 0.360 0.350 0.360 0.350 0.375 2,934,000 1,034,965 0.3527 3.590 3.490 3.590 3.490 3.740 294,210 3.5178 -4.00%
2014-10-29 0 0.375 0.370 0.380 0.360 0.375 1,107,000 407,860 0.3684 3.740 3.690 3.790 3.590 3.740 111,006 3.6742 2.74%
2014-10-28 0 0.365 0.365 0.385 0.355 0.385 2,773,000 1,019,515 0.3677 3.640 3.640 3.839 3.540 3.839 278,066 3.6664 0.00%
2014-10-27 0 0.365 0.365 0.370 0.360 0.370 530,000 193,350 0.3648 3.640 3.640 3.690 3.590 3.690 53,146 3.6381 -2.67%
2014-10-24 0 0.375 0.375 0.380 0.360 0.375 34,000 12,735 0.3746 3.740 3.740 3.790 3.590 3.740 3,409 3.7353 -1.32%
2014-10-23 0 0.380 0.375 0.380 0.365 0.380 215,000 80,190 0.3730 3.790 3.740 3.790 3.640 3.790 21,559 3.7195 0.00%
2014-10-22 0 0.380 0.360 0.390 - - 0 0 - 3.790 3.590 3.889 - - 0 - 0.00%
2014-10-21 0 0.380 0.370 0.385 0.370 0.380 205,921 78,241 0.3800 3.790 3.690 3.839 3.690 3.790 20,649 3.7891 -2.56%
2014-10-20 0 0.390 0.390 0.400 0.390 0.390 2,000 780 0.3900 3.889 3.889 3.989 3.889 3.889 201 3.8893 0.00%
2014-10-17 0 0.390 0.390 0.400 0.390 0.390 37,000 14,430 0.3900 3.889 3.889 3.989 3.889 3.889 3,710 3.8893 0.00%
2014-10-16 0 0.390 0.380 0.390 0.390 0.390 51,000 19,890 0.3900 3.889 3.790 3.889 3.889 3.889 5,114 3.8893 -0.51%
2014-10-15 0 0.392 0.385 0.395 - - 0 0 - 3.909 3.839 3.939 - - 0 - 0.13%
2014-10-14 0 0.395 0.390 0.395 0.385 0.395 255,000 100,245 0.3931 3.904 3.855 3.904 3.805 3.904 25,799 3.8856 0.00%
2014-10-13 0 0.395 0.385 0.400 0.385 0.400 301,000 116,710 0.3877 3.904 3.805 3.954 3.805 3.954 30,453 3.8325 -1.25%
2014-10-10 0 0.400 0.390 0.400 0.380 0.400 220,000 85,525 0.3888 3.954 3.855 3.954 3.756 3.954 22,258 3.8424 1.27%
2014-10-09 0 0.395 0.395 0.400 0.375 0.400 123,000 48,380 0.3933 3.904 3.904 3.954 3.707 3.954 12,444 3.8877 -1.25%
2014-10-08 0 0.400 0.390 0.400 0.360 0.410 197,000 79,515 0.4036 3.954 3.855 3.954 3.558 4.052 19,931 3.9895 0.00%
2014-10-07 0 0.400 0.385 0.410 - - 0 0 - 3.954 3.805 4.052 - - 0 - 0.00%
2014-10-06 0 0.400 0.400 0.410 0.370 0.410 327,000 129,450 0.3959 3.954 3.954 4.052 3.657 4.052 33,083 3.9128 5.26%
2014-10-03 0 0.380 0.380 0.385 0.360 0.390 281,000 107,495 0.3825 3.756 3.756 3.805 3.558 3.855 28,430 3.7811 -5.00%
2014-09-30 0 0.400 0.375 0.400 0.390 0.405 22,000 8,610 0.3914 3.954 3.707 3.954 3.855 4.003 2,226 3.8683 -1.23%
2014-09-29 0 0.405 0.395 0.405 0.395 0.405 50,000 19,770 0.3954 4.003 3.904 4.003 3.904 4.003 5,059 3.9082 -1.22%
2014-09-26 0 0.410 0.395 0.410 0.400 0.410 219,000 88,380 0.4036 4.052 3.904 4.052 3.954 4.052 22,157 3.9888 2.50%
2014-09-25 0 0.400 0.385 0.400 0.415 0.415 603,000 250,245 0.4150 3.954 3.805 3.954 4.102 4.102 61,007 4.1019 -3.61%
2014-09-24 0 0.415 0.385 0.415 0.385 0.415 998,000 400,635 0.4014 4.102 3.805 4.102 3.805 4.102 100,970 3.9678 3.75%
2014-09-23 0 0.400 0.380 0.400 - - 0 0 - 3.954 3.756 3.954 - - 0 - 0.00%
2014-09-22 0 0.400 0.400 0.405 0.400 0.400 445,000 178,000 0.4000 3.954 3.954 4.003 3.954 3.954 45,022 3.9536 -3.61%
2014-09-19 0 0.415 0.400 0.415 0.415 0.415 42,000 17,430 0.4150 4.102 3.954 4.102 4.102 4.102 4,249 4.1019 0.00%
2014-09-18 0 0.415 0.400 0.415 0.400 0.415 176,000 71,840 0.4082 4.102 3.954 4.102 3.954 4.102 17,806 4.0345 0.00%
2014-09-17 0 0.415 0.405 0.415 0.400 0.420 335,000 139,300 0.4158 4.102 4.003 4.102 3.954 4.151 33,893 4.1100 -1.19%
2014-09-16 0 0.420 0.400 0.420 0.400 0.420 389,000 156,880 0.4033 4.151 3.954 4.151 3.954 4.151 39,356 3.9862 0.00%
2014-09-15 0 0.420 0.400 0.420 - - 0 0 - 4.151 3.954 4.151 - - 0 - 0.00%
2014-09-12 0 0.420 0.400 0.420 - - 0 0 - 4.151 3.954 4.151 - - 0 - 0.00%
2014-09-11 0 0.420 0.400 0.420 0.400 0.420 2,112,600 873,418 0.4134 4.151 3.954 4.151 3.954 4.151 213,737 4.0864 6.33%
2014-09-10 0 0.395 0.395 0.415 0.375 0.405 32,000 12,765 0.3989 3.904 3.904 4.102 3.707 4.003 3,238 3.9428 -4.82%
2014-09-08 0 0.415 0.400 0.415 0.415 0.420 85,000 35,530 0.4180 4.102 3.954 4.102 4.102 4.151 8,600 4.1315 -1.19%
2014-09-05 0 0.420 0.410 0.420 0.410 0.430 2,496,000 1,046,360 0.4192 4.151 4.052 4.151 4.052 4.250 252,527 4.1436 2.44%
2014-09-04 0 0.410 0.400 0.410 0.400 0.410 439,000 179,030 0.4078 4.052 3.954 4.052 3.954 4.052 44,415 4.0309 2.50%
2014-09-03 0 0.400 0.400 0.410 0.400 0.400 1,579,694 631,870 0.4000 3.954 3.954 4.052 3.954 3.954 159,822 3.9536 0.00%
2014-09-02 0 0.400 0.390 0.400 0.400 0.400 997,000 398,800 0.4000 3.954 3.855 3.954 3.954 3.954 100,869 3.9536 0.00%
2014-09-01 0 0.400 0.400 0.410 0.400 0.405 207,000 83,250 0.4022 3.954 3.954 4.052 3.954 4.003 20,943 3.9751 -2.44%
2014-08-29 0 0.410 0.400 0.410 0.410 0.410 73,000 29,930 0.4100 4.052 3.954 4.052 4.052 4.052 7,386 4.0525 0.00%
2014-08-28 0 0.410 0.405 0.410 0.410 0.410 80,000 32,800 0.4100 4.052 4.003 4.052 4.052 4.052 8,094 4.0525 -1.20%
2014-08-27 0 0.415 0.415 0.425 0.410 0.435 240,000 102,575 0.4274 4.102 4.102 4.201 4.052 4.300 24,281 4.2244 -4.60%
2014-08-26 0 0.435 0.410 0.435 0.415 0.435 173,000 72,720 0.4203 4.300 4.052 4.300 4.102 4.300 17,503 4.1547 6.10%
2014-08-25 0 0.410 0.405 0.410 0.405 0.415 487,000 199,755 0.4102 4.052 4.003 4.052 4.003 4.102 49,271 4.0542 -5.75%
2014-08-22 0 0.435 0.420 0.435 0.435 0.435 316,000 137,460 0.4350 4.300 4.151 4.300 4.300 4.300 31,971 4.2996 0.00%
2014-08-21 0 0.435 0.405 0.435 0.400 0.440 1,221,000 494,400 0.4049 4.300 4.003 4.300 3.954 4.349 123,532 4.0022 6.10%
2014-08-20 0 0.410 0.410 0.435 0.410 0.415 370,000 152,440 0.4120 4.052 4.052 4.300 4.052 4.102 37,434 4.0722 -2.38%
2014-08-19 0 0.420 0.420 0.435 0.420 0.440 1,303,000 548,400 0.4209 4.151 4.151 4.300 4.151 4.349 131,828 4.1600 0.00%
2014-08-18 0 0.420 0.420 0.435 0.420 0.440 138,000 60,020 0.4349 4.151 4.151 4.300 4.151 4.349 13,962 4.2989 -3.45%
2014-08-15 0 0.435 0.420 0.435 0.430 0.435 32,000 13,690 0.4278 4.300 4.151 4.300 4.250 4.300 3,238 4.2285 1.16%
2014-08-14 0 0.430 0.430 0.435 0.430 0.435 332,000 142,980 0.4307 4.250 4.250 4.300 4.250 4.300 33,589 4.2567 0.00%
2014-08-13 0 0.430 0.425 0.435 0.415 0.450 1,001,000 429,720 0.4293 4.250 4.201 4.300 4.102 4.448 101,274 4.2431 -4.44%
2014-08-12 0 0.450 0.435 0.450 0.410 0.470 1,599,000 718,155 0.4491 4.448 4.300 4.448 4.052 4.646 161,775 4.4392 9.76%
2014-08-11 0 0.410 0.410 0.420 0.410 0.420 716,921 295,667 0.4124 4.052 4.052 4.151 4.052 4.151 72,533 4.0763 -4.65%
2014-08-08 0 0.430 0.430 0.450 0.420 0.450 1,319,000 572,460 0.4340 4.250 4.250 4.448 4.151 4.448 133,447 4.2898 -4.44%
2014-08-07 0 0.450 0.445 0.450 0.435 0.450 780,000 347,070 0.4450 4.448 4.398 4.448 4.300 4.448 78,915 4.3980 1.12%
2014-08-06 0 0.445 0.430 0.445 0.440 0.490 917,000 407,210 0.4441 4.398 4.250 4.398 4.349 4.843 92,775 4.3892 3.49%
2014-08-05 0 0.430 0.430 0.445 0.420 0.440 528,000 225,540 0.4272 4.250 4.250 4.398 4.151 4.349 53,419 4.2221 -2.27%
2014-08-04 0 0.440 0.435 0.450 0.420 0.445 513,000 222,710 0.4341 4.349 4.300 4.448 4.151 4.398 51,902 4.2910 0.00%
2014-08-01 0 0.440 0.440 0.445 0.440 0.450 958,000 427,445 0.4462 4.349 4.349 4.398 4.349 4.448 96,923 4.4101 -4.35%
2014-07-31 0 0.460 0.435 0.440 0.440 0.470 649,000 289,890 0.4467 4.547 4.300 4.349 4.349 4.646 65,661 4.4149 -1.08%
2014-07-30 0 0.465 0.455 0.470 0.440 0.500 2,669,000 1,231,105 0.4613 4.596 4.497 4.646 4.349 4.942 270,030 4.5591 -7.00%
2014-07-29 0 0.500 0.485 0.500 0.480 0.550 1,120,000 553,710 0.4944 4.942 4.794 4.942 4.744 5.436 113,313 4.8865 4.17%
2014-07-28 0 0.480 0.485 0.490 0.480 0.590 9,507,000 5,025,350 0.5286 4.744 4.794 4.843 4.744 5.832 961,849 5.2247 -4.00%
2014-07-25 0 0.500 0.490 0.500 0.440 0.500 2,660,000 1,248,760 0.4695 4.942 4.843 4.942 4.349 4.942 269,119 4.6402 16.28%
2014-07-24 0 0.430 0.420 0.430 0.390 0.430 1,079,000 456,300 0.4229 4.250 4.151 4.250 3.855 4.250 109,165 4.1799 3.61%
2014-07-23 0 0.415 0.405 0.415 0.390 0.430 1,488,000 600,855 0.4038 4.102 4.003 4.102 3.855 4.250 150,545 3.9912 -5.68%
2014-07-22 0 0.440 0.440 0.460 0.440 0.455 588,000 261,270 0.4443 4.349 4.349 4.547 4.349 4.497 59,490 4.3919 -2.22%
2014-07-21 0 0.450 0.440 0.450 0.445 0.450 180,000 80,600 0.4478 4.448 4.349 4.448 4.398 4.448 18,211 4.4259 -2.17%
2014-07-18 0 0.460 0.455 0.460 0.460 0.480 441,000 209,155 0.4743 4.547 4.497 4.547 4.547 4.744 44,617 4.6878 -4.17%
2014-07-17 0 0.480 0.465 0.480 0.455 0.480 724,000 343,255 0.4741 4.744 4.596 4.744 4.497 4.744 73,249 4.6861 5.49%
2014-07-16 0 0.455 0.450 0.455 0.440 0.455 317,000 143,550 0.4528 4.497 4.448 4.497 4.349 4.497 32,072 4.4759 0.00%
2014-07-15 0 0.455 0.450 0.455 0.455 0.460 298,000 136,630 0.4585 4.497 4.448 4.497 4.497 4.547 30,149 4.5318 1.11%
2014-07-14 0 0.450 0.450 0.455 0.450 0.470 1,051,000 477,745 0.4546 4.448 4.448 4.497 4.448 4.646 106,333 4.4929 5.88%
2014-07-11 0 0.425 0.425 0.440 0.420 0.425 246,000 104,320 0.4241 4.201 4.201 4.349 4.151 4.201 24,888 4.1915 -3.41%
2014-07-10 0 0.440 0.440 0.450 0.425 0.440 371,000 160,990 0.4339 4.349 4.349 4.448 4.201 4.349 37,535 4.2891 3.53%
2014-07-09 0 0.425 0.425 0.440 0.420 0.440 541,000 233,065 0.4308 4.201 4.201 4.349 4.151 4.349 54,734 4.2581 -3.41%
2014-07-08 0 0.440 0.435 0.440 0.400 0.450 3,477,000 1,499,835 0.4314 4.349 4.300 4.349 3.954 4.448 351,778 4.2636 12.82%
2014-07-07 0 0.390 0.390 0.415 0.390 0.415 601,000 241,320 0.4015 3.855 3.855 4.102 3.855 4.102 60,805 3.9688 -4.88%
2014-07-04 0 0.410 0.410 0.420 0.405 0.430 632,000 264,925 0.4192 4.052 4.052 4.151 4.003 4.250 63,941 4.1433 -4.65%
2014-07-03 0 0.430 0.425 0.430 0.385 0.500 9,044,000 3,794,750 0.4196 4.250 4.201 4.250 3.805 4.942 915,006 4.1472 15.59%
2014-07-02 0 0.380 0.380 0.395 0.380 0.410 1,637,000 646,360 0.3948 3.677 3.677 3.822 3.677 3.967 169,181 3.8205 -1.30%
2014-06-30 0 0.385 0.385 0.395 0.385 0.395 707,000 274,260 0.3879 3.725 3.725 3.822 3.725 3.822 73,067 3.7535 -2.53%
2014-06-27 0 0.395 0.380 0.395 0.395 0.395 150,500 59,425 0.3949 3.822 3.677 3.822 3.822 3.822 15,554 3.8206 0.00%
2014-06-26 0 0.395 0.380 0.395 0.385 0.400 1,090,000 432,700 0.3970 3.822 3.677 3.822 3.725 3.870 112,650 3.8411 -1.25%
2014-06-25 0 0.400 0.390 0.400 0.380 0.400 300,000 116,500 0.3883 3.870 3.774 3.870 3.677 3.870 31,005 3.7575 2.56%
2014-06-24 0 0.390 0.390 0.400 0.390 0.415 1,216,000 486,195 0.3998 3.774 3.774 3.870 3.774 4.016 125,672 3.8688 -2.50%
2014-06-23 0 0.400 0.395 0.400 0.350 0.405 1,525,000 606,670 0.3978 3.870 3.822 3.870 3.387 3.919 157,606 3.8493 0.00%
2014-06-20 0 0.400 0.395 0.400 0.400 0.435 303,000 122,510 0.4043 3.870 3.822 3.870 3.870 4.209 31,315 3.9122 1.27%
2014-06-19 0 0.395 0.395 0.400 0.395 0.400 173,000 68,365 0.3952 3.822 3.822 3.870 3.822 3.870 17,879 3.8237 -1.25%
2014-06-18 0 0.400 0.395 0.400 0.395 0.410 1,225,000 492,005 0.4016 3.870 3.822 3.870 3.822 3.967 126,602 3.8862 0.00%
2014-06-17 0 0.400 0.395 0.400 0.400 0.410 1,231,000 495,580 0.4026 3.870 3.822 3.870 3.870 3.967 127,222 3.8954 1.27%
2014-06-16 0 0.395 0.390 0.400 0.385 0.400 476,000 188,945 0.3969 3.822 3.774 3.870 3.725 3.870 49,194 3.8408 -1.25%
2014-06-13 0 0.400 0.395 0.400 0.390 0.405 1,733,000 684,415 0.3949 3.870 3.822 3.870 3.774 3.919 179,103 3.8214 0.00%
2014-06-12 0 0.400 0.390 0.400 0.385 0.400 1,110,000 430,965 0.3883 3.870 3.774 3.870 3.725 3.870 114,717 3.7568 6.67%
2014-06-11 0 0.375 0.375 0.385 0.370 0.385 1,622,000 609,020 0.3755 3.629 3.629 3.725 3.580 3.725 167,631 3.6331 0.00%
2014-06-10 0 0.375 0.375 0.380 0.370 0.390 3,832,000 1,452,055 0.3789 3.629 3.629 3.677 3.580 3.774 396,031 3.6665 -5.06%
2014-06-09 0 0.395 0.390 0.395 0.380 0.410 4,195,000 1,634,320 0.3896 3.822 3.774 3.822 3.677 3.967 433,547 3.7697 -2.47%
2014-06-06 0 0.405 0.405 0.415 0.405 0.420 829,000 341,040 0.4114 3.919 3.919 4.016 3.919 4.064 85,676 3.9806 -3.57%
2014-06-05 0 0.420 0.410 0.420 0.420 0.425 332,000 139,160 0.4192 4.064 3.967 4.064 4.064 4.112 34,312 4.0558 -1.18%
2014-06-04 0 0.425 0.425 0.430 0.410 0.435 749,000 319,145 0.4261 4.112 4.112 4.161 3.967 4.209 77,408 4.1229 -5.56%
2014-06-03 0 0.450 0.440 0.450 0.450 0.455 205,000 92,385 0.4507 4.354 4.257 4.354 4.354 4.403 21,186 4.3606 -1.10%
2014-05-30 0 0.455 0.455 0.460 0.455 0.460 173,000 79,020 0.4568 4.403 4.403 4.451 4.403 4.451 17,879 4.4196 -1.09%
2014-05-29 0 0.460 0.455 0.460 0.460 0.465 41,000 18,915 0.4613 4.451 4.403 4.451 4.451 4.499 4,237 4.4639 0.00%
2014-05-28 0 0.460 0.460 0.465 0.460 0.475 108,000 49,700 0.4602 4.451 4.451 4.499 4.451 4.596 11,162 4.4528 2.22%
2014-05-27 0 0.450 0.450 0.460 0.450 0.480 392,000 185,310 0.4727 4.354 4.354 4.451 4.354 4.644 40,513 4.5741 -1.10%
2014-05-26 0 0.455 0.450 0.455 0.450 0.455 373,000 168,410 0.4515 4.403 4.354 4.403 4.354 4.403 38,549 4.3687 0.00%
2014-05-23 0 0.455 0.455 0.460 0.455 0.460 648,000 296,580 0.4577 4.403 4.403 4.451 4.403 4.451 66,970 4.4286 -5.21%
2014-05-22 0 0.480 0.455 0.480 0.450 0.490 1,302,000 601,835 0.4622 4.644 4.403 4.644 4.354 4.741 134,560 4.4726 0.00%
2014-05-21 0 0.480 0.460 0.495 0.455 0.480 341,000 159,655 0.4682 4.644 4.451 4.790 4.403 4.644 35,242 4.5303 2.13%
2014-05-20 0 0.470 0.465 0.470 0.465 0.500 528,000 247,580 0.4689 4.548 4.499 4.548 4.499 4.838 54,568 4.5371 -4.08%
2014-05-19 0 0.490 0.460 0.490 0.465 0.500 201,000 93,500 0.4652 4.741 4.451 4.741 4.499 4.838 20,773 4.5010 5.38%
2014-05-16 0 0.465 0.460 0.470 0.460 0.480 513,000 240,295 0.4684 4.499 4.451 4.548 4.451 4.644 53,018 4.5323 -4.12%
2014-05-15 0 0.485 0.485 0.490 0.470 0.485 684,000 323,520 0.4730 4.693 4.693 4.741 4.548 4.693 70,690 4.5766 -4.90%
2014-05-14 0 0.510 0.500 0.510 0.500 0.510 37,000 18,650 0.5041 4.935 4.838 4.935 4.838 4.935 3,824 4.8772 0.00%
2014-05-13 0 0.510 0.475 0.510 0.510 0.510 92,000 46,920 0.5100 4.935 4.596 4.935 4.935 4.935 9,508 4.9348 0.00%
2014-05-12 0 0.510 0.500 0.510 0.510 0.510 1,000 510 0.5100 4.935 4.838 4.935 4.935 4.935 103 4.9348 2.00%
2014-05-09 0 0.500 0.500 0.540 0.500 0.500 40,000 20,000 0.5000 4.838 4.838 5.225 4.838 4.838 4,134 4.8380 0.00%
2014-05-08 0 0.500 0.490 0.550 - - 0 0 - 4.838 4.741 5.322 - - 0 - 0.00%
2014-05-07 0 0.500 0.500 0.530 0.500 0.550 269,000 147,350 0.5478 4.838 4.838 5.128 4.838 5.322 27,801 5.3002 -9.09%
2014-05-05 0 0.550 0.520 0.550 0.500 0.570 72,000 39,330 0.5463 5.322 5.032 5.322 4.838 5.515 7,441 5.2855 -3.51%
2014-05-02 0 0.570 0.500 0.580 0.570 0.570 1,000 570 0.5700 5.515 4.838 5.612 5.515 5.515 103 5.5153 9.62%
2014-04-30 0 0.520 0.500 0.590 - - 0 0 - 5.032 4.838 5.709 - - 0 - 0.00%
2014-04-29 0 0.520 0.500 0.520 0.500 0.520 20,000 10,200 0.5100 5.032 4.838 5.032 4.838 5.032 2,067 4.9348 0.00%
2014-04-28 0 0.520 0.520 0.580 0.510 0.520 261,000 135,560 0.5194 5.032 5.032 5.612 4.935 5.032 26,974 5.0256 0.00%
2014-04-25 0 0.520 0.520 0.560 0.510 0.530 718,000 373,780 0.5206 5.032 5.032 5.419 4.935 5.128 74,204 5.0372 1.96%
2014-04-24 0 0.510 0.510 0.540 0.510 0.530 310,000 162,680 0.5248 4.935 4.935 5.225 4.935 5.128 32,038 5.0777 -3.77%
2014-04-23 0 0.530 0.510 0.530 - - 0 0 - 5.128 4.935 5.128 - - 0 - -1.85%
2014-04-22 0 0.540 0.510 0.540 - - 0 0 - 5.225 4.935 5.225 - - 0 - -1.82%
2014-04-17 0 0.550 0.530 0.550 0.540 0.550 450,000 244,930 0.5443 5.322 5.128 5.322 5.225 5.322 46,507 5.2665 0.00%
2014-04-16 0 0.550 0.530 0.550 - - 0 0 - 5.322 5.128 5.322 - - 0 - -1.79%
2014-04-15 0 0.560 0.550 0.560 0.520 0.560 158,000 86,840 0.5496 5.419 5.322 5.419 5.032 5.419 16,329 5.3181 0.00%
2014-04-14 0 0.560 0.550 0.560 0.540 0.560 142,000 78,820 0.5551 5.419 5.322 5.419 5.225 5.419 14,675 5.3709 -1.75%
2014-04-11 0 0.570 0.540 0.570 0.560 0.580 76,000 43,040 0.5663 5.515 5.225 5.515 5.419 5.612 7,854 5.4797 -3.39%
2014-04-10 0 0.590 0.570 0.600 0.530 0.660 2,495,000 1,345,260 0.5392 5.709 5.515 5.806 5.128 6.386 257,854 5.2171 9.26%
2014-04-09 0 0.540 0.540 0.580 0.530 0.580 6,000 3,340 0.5567 5.225 5.225 5.612 5.128 5.612 620 5.3863 1.89%
2014-04-08 0 0.530 0.530 0.540 0.530 0.550 69,000 36,780 0.5330 5.128 5.128 5.225 5.128 5.322 7,131 5.1577 -3.64%
2014-04-07 0 0.550 0.540 0.550 0.540 0.550 449,298 246,749 0.5492 5.322 5.225 5.322 5.225 5.322 46,434 5.3139 -1.79%
2014-04-04 0 0.560 0.540 0.560 0.560 0.570 175,000 97,930 0.5596 5.419 5.225 5.419 5.419 5.515 18,086 5.4147 -1.75%
2014-04-03 0 0.570 0.550 0.580 0.560 0.570 75,000 42,360 0.5648 5.515 5.322 5.612 5.419 5.515 7,751 5.4650 -1.72%
2014-04-02 0 0.580 0.560 0.580 0.580 0.640 90,000 53,840 0.5982 5.612 5.419 5.612 5.612 6.193 9,301 5.7884 0.00%
2014-04-01 0 0.580 0.540 0.580 0.580 0.580 50,000 29,000 0.5800 5.612 5.225 5.612 5.612 5.612 5,167 5.6121 0.00%
2014-03-31 0 0.580 0.530 0.580 0.580 0.580 51,000 29,580 0.5800 5.612 5.128 5.612 5.612 5.612 5,271 5.6121 0.00%
2014-03-28 0 0.580 0.530 0.580 - - 0 0 - 5.612 5.128 5.612 - - 0 - 0.00%
2014-03-27 0 0.580 0.530 0.580 0.580 0.580 50,000 29,000 0.5800 5.612 5.128 5.612 5.612 5.612 5,167 5.6121 -1.69%
2014-03-26 0 0.590 0.550 0.590 0.590 0.600 276,000 163,800 0.5935 5.709 5.322 5.709 5.709 5.806 28,524 5.7425 0.00%
2014-03-25 0 0.590 0.580 0.600 0.590 0.590 200,000 118,000 0.5900 5.709 5.612 5.806 5.709 5.709 20,670 5.7088 0.00%
2014-03-24 0 0.590 0.590 0.600 0.560 0.600 432,000 249,590 0.5778 5.709 5.709 5.806 5.419 5.806 44,647 5.5904 9.26%
2014-03-21 0 0.540 0.540 0.560 0.540 0.560 56,000 30,670 0.5477 5.225 5.225 5.419 5.225 5.419 5,788 5.2993 8.00%
2014-03-20 0 0.500 0.500 0.540 0.500 0.500 168,298 84,147 0.5000 4.838 4.838 5.225 4.838 4.838 17,393 4.8379 -7.41%
2014-03-19 0 0.540 0.520 0.540 0.540 0.540 10,000 5,400 0.5400 5.225 5.032 5.225 5.225 5.225 1,033 5.2250 0.00%
2014-03-18 0 0.540 0.520 0.540 - - 15,000 7,800 0.5200 5.225 5.032 5.225 - - 1,550 5.0315 0.00%
2014-03-17 0 0.540 0.530 0.560 - - 0 0 - 5.225 5.128 5.419 - - 0 - 0.00%
2014-03-14 0 0.540 0.540 0.550 0.500 0.580 575,000 317,500 0.5522 5.225 5.225 5.322 4.838 5.612 59,425 5.3428 -10.00%
2014-03-13 0 0.600 0.590 0.600 0.590 0.600 485,000 290,950 0.5999 5.806 5.709 5.806 5.709 5.806 50,124 5.8046 1.69%
2014-03-12 0 0.590 0.590 0.600 0.580 0.600 94,000 56,200 0.5979 5.709 5.709 5.806 5.612 5.806 9,715 5.7850 -1.67%
2014-03-11 0 0.600 0.590 0.600 0.590 0.600 271,000 161,170 0.5947 5.806 5.709 5.806 5.709 5.806 28,007 5.7545 1.69%
2014-03-10 0 0.590 0.590 0.600 0.590 0.600 120,000 71,210 0.5934 5.709 5.709 5.806 5.709 5.806 12,402 5.7419 -1.67%
2014-03-07 0 0.600 0.590 0.600 0.600 0.610 1,764,000 1,063,400 0.6028 5.806 5.709 5.806 5.806 5.902 182,307 5.8330 -1.64%
2014-03-06 0 0.610 0.600 0.610 0.600 0.640 76,000 46,450 0.6112 5.902 5.806 5.902 5.806 6.193 7,854 5.9138 0.00%
2014-03-05 0 0.610 0.600 0.620 0.600 0.630 129,000 79,360 0.6152 5.902 5.806 5.999 5.806 6.096 13,332 5.9526 -3.17%
2014-03-04 0 0.630 0.600 0.640 0.600 0.660 156,000 98,350 0.6304 6.096 5.806 6.193 5.806 6.386 16,122 6.1002 3.28%
2014-03-03 0 0.610 0.600 0.620 0.600 0.610 162,000 97,270 0.6004 5.902 5.806 5.999 5.806 5.902 16,742 5.8098 3.39%
2014-02-28 0 0.590 0.590 0.600 0.580 0.600 587,000 348,460 0.5936 5.709 5.709 5.806 5.612 5.806 60,666 5.7440 -1.67%
2014-02-27 0 0.600 0.580 0.610 0.580 0.600 40,000 23,220 0.5805 5.806 5.612 5.902 5.612 5.806 4,134 5.6169 0.00%
2014-02-26 0 0.600 0.580 0.600 0.540 0.600 109,000 62,760 0.5758 5.806 5.612 5.806 5.225 5.806 11,265 5.5712 0.00%
2014-02-25 0 0.600 0.540 0.600 0.560 0.600 115,000 67,510 0.5870 5.806 5.225 5.806 5.419 5.806 11,885 5.6802 0.00%
2014-02-24 0 0.600 0.590 0.600 0.600 0.600 400,000 240,000 0.6000 5.806 5.709 5.806 5.806 5.806 41,339 5.8056 0.00%
2014-02-21 0 0.600 0.580 0.600 0.580 0.600 250,000 149,130 0.5965 5.806 5.612 5.806 5.612 5.806 25,837 5.7719 5.26%
2014-02-20 0 0.570 0.570 0.590 0.560 0.590 264,000 151,500 0.5739 5.515 5.515 5.709 5.419 5.709 27,284 5.5527 -5.00%
2014-02-19 0 0.600 0.580 0.600 0.600 0.610 250,000 150,500 0.6020 5.806 5.612 5.806 5.806 5.902 25,837 5.8250 0.00%
2014-02-18 0 0.600 0.580 0.600 0.580 0.610 741,000 444,430 0.5998 5.806 5.612 5.806 5.612 5.902 76,581 5.8034 -1.64%
2014-02-17 0 0.610 0.610 0.630 0.600 0.650 559,000 351,740 0.6292 5.902 5.902 6.096 5.806 6.289 57,772 6.0884 -1.61%
2014-02-14 0 0.620 0.620 0.640 0.600 0.640 292,000 183,400 0.6281 5.999 5.999 6.193 5.806 6.193 30,178 6.0773 3.33%
2014-02-13 0 0.600 0.600 0.620 0.600 0.640 90,000 55,920 0.6213 5.806 5.806 5.999 5.806 6.193 9,301 6.0120 0.00%
2014-02-12 0 0.600 0.600 0.620 0.600 0.620 70,000 43,100 0.6157 5.806 5.806 5.999 5.806 5.999 7,234 5.9577 0.00%
2014-02-11 0 0.600 0.600 0.620 0.600 0.610 405,000 243,900 0.6022 5.806 5.806 5.999 5.806 5.902 41,856 5.8271 0.00%
2014-02-10 0 0.600 0.590 0.600 0.590 0.650 1,607,000 1,000,080 0.6223 5.806 5.709 5.806 5.709 6.289 166,081 6.0216 -1.64%
2014-02-07 0 0.610 0.610 0.630 - - 0 0 - 5.902 5.902 6.096 - - 0 - 1.67%
2014-02-06 0 0.600 0.600 0.610 0.600 0.610 188,500 114,775 0.6089 5.806 5.806 5.902 5.806 5.902 19,481 5.8916 0.00%
2014-02-05 0 0.600 0.600 0.610 0.600 0.620 840,000 508,570 0.6054 5.806 5.806 5.902 5.806 5.999 86,813 5.8582 -4.76%
2014-02-04 0 0.630 0.600 0.630 0.630 0.690 371,000 238,110 0.6418 6.096 5.806 6.096 6.096 6.676 38,342 6.2101 0.00%
2014-01-30 0 0.630 0.600 0.630 0.630 0.650 151,000 96,130 0.6366 6.096 5.806 6.096 6.096 6.289 15,606 6.1600 0.00%
2014-01-29 0 0.630 0.630 0.640 0.630 0.650 86,000 54,200 0.6302 6.096 6.096 6.193 6.096 6.289 8,888 6.0981 5.00%
2014-01-28 0 0.600 0.600 0.630 0.600 0.640 872,000 547,120 0.6274 5.806 5.806 6.096 5.806 6.193 90,120 6.0710 -4.76%
2014-01-27 0 0.630 0.620 0.630 0.630 0.640 260,000 164,800 0.6338 6.096 5.999 6.096 6.096 6.193 26,871 6.1331 -1.56%
2014-01-24 0 0.640 0.630 0.660 0.630 0.650 285,000 183,370 0.6434 6.193 6.096 6.386 6.096 6.289 29,454 6.2256 -3.03%
2014-01-23 0 0.660 0.650 0.660 - - 0 0 - 6.386 6.289 6.386 - - 0 - -1.49%
2014-01-22 0 0.670 0.640 0.670 0.600 0.670 107,000 67,590 0.6317 6.483 6.193 6.483 5.806 6.483 11,058 6.1122 1.52%
2014-01-21 0 0.660 0.660 0.670 0.650 0.680 78,000 52,530 0.6735 6.386 6.386 6.483 6.289 6.580 8,061 6.5164 1.54%
2014-01-20 0 0.650 0.650 0.660 0.650 0.660 1,252,000 814,400 0.6505 6.289 6.289 6.386 6.289 6.386 129,392 6.2940 -1.52%
2014-01-17 0 0.660 0.650 0.660 0.660 0.690 336,000 223,770 0.6660 6.386 6.289 6.386 6.386 6.676 34,725 6.4440 0.00%
2014-01-16 0 0.660 0.650 0.660 0.650 0.690 418,000 275,810 0.6598 6.386 6.289 6.386 6.289 6.676 43,200 6.3845 0.00%
2014-01-15 0 0.660 0.660 0.690 0.660 0.660 310,000 204,600 0.6600 6.386 6.386 6.676 6.386 6.386 32,038 6.3862 1.54%
2014-01-14 0 0.650 0.650 0.660 0.650 0.660 527,000 345,410 0.6554 6.289 6.289 6.386 6.289 6.386 54,465 6.3419 -1.52%
2014-01-13 0 0.660 0.660 0.670 0.660 0.690 138,000 92,180 0.6680 6.386 6.386 6.483 6.386 6.676 14,262 6.4633 0.00%
2014-01-10 0 0.660 0.660 0.680 0.660 0.700 1,459,000 1,003,760 0.6880 6.386 6.386 6.580 6.386 6.773 150,785 6.6569 -1.49%
2014-01-09 0 0.670 0.650 0.670 0.650 0.670 335,000 217,970 0.6507 6.483 6.289 6.483 6.289 6.483 34,622 6.2958 1.52%
2014-01-08 0 0.660 0.650 0.660 0.650 0.660 272,000 178,520 0.6563 6.386 6.289 6.386 6.289 6.386 28,111 6.3506 0.00%
2014-01-07 0 0.660 0.660 0.680 - - 80,000 52,800 0.6600 6.386 6.386 6.580 - - 8,268 6.3862 0.00%
2014-01-06 0 0.660 0.660 0.680 0.660 0.680 315,000 211,390 0.6711 6.386 6.386 6.580 6.386 6.580 32,555 6.4934 -2.94%
2014-01-03 0 0.680 0.670 0.680 0.670 0.680 234,000 159,080 0.6798 6.580 6.483 6.580 6.483 6.580 24,184 6.5780 0.00%
2014-01-02 0 0.680 0.670 0.680 0.680 0.680 400,000 272,000 0.6800 6.580 6.483 6.580 6.580 6.580 41,339 6.5797 0.00%
2013-12-31 0 0.680 0.660 0.680 0.660 0.680 302,000 205,320 0.6799 6.580 6.386 6.580 6.386 6.580 31,211 6.5784 0.00%
2013-12-30 0 0.680 0.670 0.680 0.680 0.680 101,000 68,680 0.6800 6.580 6.483 6.580 6.580 6.580 10,438 6.5797 0.00%
2013-12-27 0 0.680 0.660 0.680 0.680 0.680 1,272,000 864,960 0.6800 6.580 6.386 6.580 6.580 6.580 131,459 6.5797 0.00%
2013-12-24 0 0.680 0.650 0.680 0.680 0.680 200,000 136,000 0.6800 6.580 6.289 6.580 6.580 6.580 20,670 6.5797 0.00%
2013-12-23 0 0.680 0.650 0.680 0.680 0.680 15,000 10,200 0.6800 6.580 6.289 6.580 6.580 6.580 1,550 6.5797 1.49%
2013-12-20 0 0.670 0.660 0.670 0.650 0.680 405,000 274,450 0.6777 6.483 6.386 6.483 6.289 6.580 41,856 6.5570 -1.47%
2013-12-19 0 0.680 0.650 0.680 0.680 0.680 10,000 6,800 0.6800 6.580 6.289 6.580 6.580 6.580 1,033 6.5797 0.00%
2013-12-18 0 0.680 0.660 0.680 0.670 0.680 25,000 16,870 0.6748 6.580 6.386 6.580 6.483 6.580 2,584 6.5294 0.00%
2013-12-17 0 0.680 0.650 0.680 - - 0 0 - 6.580 6.289 6.580 - - 0 - 0.00%
2013-12-16 0 0.680 0.640 0.680 0.680 0.680 170,000 115,600 0.6800 6.580 6.193 6.580 6.580 6.580 17,569 6.5797 0.00%
2013-12-13 0 0.680 0.670 0.680 0.680 0.680 14,000 9,480 0.6771 6.580 6.483 6.580 6.580 6.580 1,447 6.5520 3.03%
2013-12-12 0 0.660 0.660 0.680 0.650 0.680 1,672,000 1,092,610 0.6535 6.386 6.386 6.580 6.289 6.580 172,799 6.3230 -1.49%
2013-12-11 0 0.670 0.670 0.700 0.670 0.670 148,000 99,160 0.6700 6.483 6.483 6.773 6.483 6.483 15,296 6.4829 0.00%
2013-12-10 0 0.670 0.670 0.680 0.670 0.680 310,000 209,800 0.6768 6.483 6.483 6.580 6.483 6.580 32,038 6.5485 -1.47%
2013-12-09 0 0.680 0.670 0.680 0.690 0.690 90,000 62,100 0.6900 6.580 6.483 6.580 6.676 6.676 9,301 6.6764 1.49%
2013-12-06 0 0.670 0.670 0.680 0.670 0.680 120,000 80,930 0.6744 6.483 6.483 6.580 6.483 6.580 12,402 6.5257 -1.47%
2013-12-05 0 0.680 0.680 0.690 0.670 0.670 199,000 133,330 0.6700 6.580 6.580 6.676 6.483 6.483 20,566 6.4829 0.00%
2013-12-04 0 0.680 0.670 0.690 0.670 0.680 133,000 90,140 0.6777 6.580 6.483 6.676 6.483 6.580 13,745 6.5579 -1.45%
2013-12-03 0 0.690 0.670 0.690 0.690 0.690 317,000 218,780 0.6902 6.676 6.483 6.676 6.676 6.676 32,761 6.6780 2.99%
2013-12-02 0 0.670 0.670 0.680 0.670 0.690 359,000 245,960 0.6851 6.483 6.483 6.580 6.483 6.676 37,102 6.6293 -2.90%
2013-11-29 0 0.690 0.680 0.700 0.680 0.690 327,000 223,360 0.6831 6.676 6.580 6.773 6.580 6.676 33,795 6.6093 1.47%
2013-11-28 0 0.680 0.660 0.690 0.680 0.680 300,000 204,000 0.6800 6.580 6.386 6.676 6.580 6.580 31,005 6.5797 -1.45%
2013-11-27 0 0.690 0.680 0.700 0.680 0.690 30,000 20,520 0.6840 6.676 6.580 6.773 6.580 6.676 3,100 6.6184 0.00%
2013-11-26 0 0.690 0.670 0.700 - - 0 0 - 6.676 6.483 6.773 - - 0 - 0.00%
2013-11-25 0 0.690 0.680 0.690 0.660 0.690 260,000 177,520 0.6828 6.676 6.580 6.676 6.386 6.676 26,871 6.6065 1.47%
2013-11-22 0 0.680 0.680 0.690 0.680 0.690 2,048,000 1,407,920 0.6875 6.580 6.580 6.676 6.580 6.676 211,658 6.6519 0.00%
2013-11-21 0 0.680 0.680 0.700 0.670 0.680 215,000 146,050 0.6793 6.580 6.580 6.773 6.483 6.580 22,220 6.5729 -2.86%
2013-11-20 0 0.700 0.680 0.700 0.700 0.700 14,000 9,800 0.7000 6.773 6.580 6.773 6.773 6.773 1,447 6.7732 1.45%
2013-11-19 0 0.690 0.680 0.690 0.680 0.700 16,000 11,020 0.6888 6.676 6.580 6.676 6.580 6.773 1,654 6.6643 1.47%
2013-11-18 0 0.680 0.680 0.700 0.680 0.680 80,000 54,400 0.6800 6.580 6.580 6.773 6.580 6.580 8,268 6.5797 -1.45%
2013-11-15 0 0.690 0.680 0.690 0.690 0.700 73,000 50,390 0.6903 6.676 6.580 6.676 6.676 6.773 7,544 6.6791 1.47%
2013-11-14 0 0.680 0.680 0.690 0.680 0.680 22,000 14,960 0.6800 6.580 6.580 6.676 6.580 6.580 2,274 6.5797 0.00%
2013-11-13 0 0.680 0.670 0.680 0.680 0.690 153,000 104,540 0.6833 6.580 6.483 6.580 6.580 6.676 15,812 6.6113 0.00%
2013-11-12 0 0.680 0.680 0.690 0.680 0.690 152,000 104,360 0.6866 6.580 6.580 6.676 6.580 6.676 15,709 6.6433 -1.45%
2013-11-11 0 0.690 0.680 0.690 0.680 0.730 288,000 198,260 0.6884 6.676 6.580 6.676 6.580 7.063 29,764 6.6610 1.47%
2013-11-08 0 0.680 0.680 0.700 0.680 0.690 228,000 156,890 0.6881 6.580 6.580 6.773 6.580 6.676 23,563 6.6582 0.00%
2013-11-07 0 0.680 0.680 0.700 0.680 0.680 108,000 73,440 0.6800 6.580 6.580 6.773 6.580 6.580 11,162 6.5797 -1.45%
2013-11-06 0 0.690 0.680 0.700 0.690 0.690 420,000 289,800 0.6900 6.676 6.580 6.773 6.676 6.676 43,406 6.6764 -1.43%
2013-11-05 0 0.700 0.690 0.700 0.700 0.700 20,000 14,000 0.7000 6.773 6.676 6.773 6.773 6.773 2,067 6.7732 1.45%
2013-11-04 0 0.690 0.680 0.700 0.680 0.710 289,000 200,060 0.6922 6.676 6.580 6.773 6.580 6.870 29,868 6.6982 0.00%
2013-11-01 0 0.690 0.680 0.690 0.680 0.690 423,000 290,830 0.6875 6.676 6.580 6.676 6.580 6.676 43,716 6.6527 0.00%
2013-10-31 0 0.690 0.680 0.690 0.680 0.700 21,148,000 16,797,960 0.7943 6.676 6.580 6.676 6.580 6.773 2,185,613 7.6857 0.00%
2013-10-30 0 0.690 0.680 0.690 - - 0 0 - 6.676 6.580 6.676 - - 0 - 0.00%
2013-10-29 0 0.690 0.680 0.690 0.680 0.690 73,000 49,720 0.6811 6.676 6.580 6.676 6.580 6.676 7,544 6.5903 0.00%
2013-10-28 0 0.690 0.670 0.690 0.680 0.710 411,000 284,210 0.6915 6.676 6.483 6.676 6.580 6.870 42,476 6.6910 1.47%
2013-10-25 0 0.690 0.680 0.690 0.680 0.710 774,000 536,630 0.6933 6.580 6.484 6.580 6.484 6.770 81,168 6.6113 1.47%
2013-10-24 0 0.680 0.680 0.690 0.680 0.690 910,000 625,020 0.6868 6.484 6.484 6.580 6.484 6.580 95,430 6.5495 -1.45%
2013-10-23 0 0.690 0.680 0.690 0.650 0.710 2,642,000 1,795,550 0.6796 6.580 6.484 6.580 6.198 6.770 277,062 6.4807 -1.43%
2013-10-22 0 0.700 0.700 0.710 0.700 0.710 901,000 631,890 0.7013 6.675 6.675 6.770 6.675 6.770 94,486 6.6876 -4.11%
2013-10-21 0 0.730 0.720 0.730 0.700 0.730 186,000 133,720 0.7189 6.961 6.866 6.961 6.675 6.961 19,506 6.8555 -2.67%
2013-10-18 0 0.750 0.740 0.750 0.740 0.750 555,000 414,500 0.7468 7.152 7.056 7.152 7.056 7.152 58,202 7.1218 0.00%
2013-10-17 0 0.750 0.740 0.750 0.750 0.780 436,000 333,030 0.7638 7.152 7.056 7.152 7.152 7.438 45,723 7.2837 1.35%
2013-10-16 0 0.740 0.740 0.770 0.740 0.740 11,000 8,140 0.7400 7.056 7.056 7.343 7.056 7.056 1,154 7.0565 -1.33%
2013-10-15 0 0.750 0.740 0.770 0.730 0.770 193,000 145,490 0.7538 7.152 7.056 7.343 6.961 7.343 20,240 7.1884 4.17%
2013-10-11 0 0.720 0.710 0.720 0.720 0.780 463,000 342,850 0.7405 6.866 6.770 6.866 6.866 7.438 48,554 7.0612 -2.70%
2013-10-10 0 0.740 0.740 0.770 0.710 0.740 2,000 1,450 0.7250 7.056 7.056 7.343 6.770 7.056 210 6.9134 0.00%
2013-10-09 0 0.740 0.740 0.780 0.740 0.740 30,000 22,200 0.7400 7.056 7.056 7.438 7.056 7.056 3,146 7.0565 -1.33%
2013-10-08 0 0.750 0.740 0.750 0.690 0.780 1,560,000 1,176,760 0.7543 7.152 7.056 7.152 6.580 7.438 163,595 7.1931 -2.60%
2013-10-07 0 0.770 0.770 0.790 0.760 0.800 243,000 190,880 0.7855 7.343 7.343 7.533 7.247 7.629 25,483 7.4905 -3.75%
2013-10-04 0 0.800 0.800 0.810 0.780 0.810 480,000 387,410 0.8071 7.629 7.629 7.724 7.438 7.724 50,337 7.6964 -2.44%
2013-10-03 0 0.820 0.800 0.820 0.780 0.820 604,000 488,330 0.8085 7.819 7.629 7.819 7.438 7.819 63,340 7.7096 -2.38%
2013-10-02 0 0.840 0.840 0.850 0.830 0.840 23,000 19,290 0.8387 8.010 8.010 8.105 7.915 8.010 2,412 7.9976 -1.18%
2013-09-30 0 0.850 0.840 0.860 0.850 0.880 618,000 533,720 0.8636 8.105 8.010 8.201 8.105 8.391 64,809 8.2353 -2.30%
2013-09-27 0 0.870 0.870 0.880 0.830 0.880 351,000 300,940 0.8574 8.296 8.296 8.391 7.915 8.391 36,809 8.1758 3.57%
2013-09-26 0 0.840 0.830 0.840 0.840 0.840 30,000 25,200 0.8400 8.010 7.915 8.010 8.010 8.010 3,146 8.0100 0.00%
2013-09-25 0 0.840 0.840 0.860 0.840 0.840 25,000 21,000 0.8400 8.010 8.010 8.201 8.010 8.010 2,622 8.0100 -2.33%
2013-09-24 0 0.860 0.840 0.870 0.850 0.870 141,000 121,050 0.8585 8.201 8.010 8.296 8.105 8.296 14,786 8.1866 -1.15%
2013-09-23 0 0.870 0.850 0.870 0.870 0.870 38,000 33,060 0.8700 8.296 8.105 8.296 8.296 8.296 3,985 8.2961 0.00%
2013-09-19 0 0.870 0.870 0.880 0.870 0.870 156,000 135,720 0.8700 8.296 8.296 8.391 8.296 8.296 16,359 8.2961 0.00%
2013-09-18 0 0.870 0.860 0.870 0.850 0.870 160,000 137,700 0.8606 8.296 8.201 8.296 8.105 8.296 16,779 8.2067 2.35%
2013-09-17 0 0.850 0.850 0.870 0.830 0.870 233,000 197,750 0.8487 8.105 8.105 8.296 7.915 8.296 24,434 8.0931 2.41%
2013-09-16 0 0.830 0.830 0.840 0.830 0.850 41,000 34,090 0.8315 7.915 7.915 8.010 7.915 8.105 4,300 7.9286 -4.60%
2013-09-13 0 0.870 0.830 0.880 0.850 0.870 170,000 145,500 0.8559 8.296 7.915 8.391 8.105 8.296 17,828 8.1615 2.35%
2013-09-12 0 0.850 0.830 0.850 0.830 0.850 158,000 133,710 0.8463 8.105 7.915 8.105 7.915 8.105 16,569 8.0698 3.66%
2013-09-11 0 0.820 0.810 0.840 0.800 0.850 956,000 776,020 0.8117 7.819 7.724 8.010 7.629 8.105 100,254 7.7405 -3.53%
2013-09-10 0 0.850 0.830 0.850 0.830 0.850 89,000 75,250 0.8455 8.105 7.915 8.105 7.915 8.105 9,333 8.0625 0.00%
2013-09-09 0 0.850 0.830 0.850 0.860 0.860 1,000 860 0.8600 8.105 7.915 8.105 8.201 8.201 105 8.2008 2.41%
2013-09-06 0 0.830 0.830 0.850 - - 2,000 1,660 0.8300 7.915 7.915 8.105 - - 210 7.9147 0.00%
2013-09-05 0 0.830 0.820 0.850 0.830 0.850 12,000 10,090 0.8408 7.915 7.819 8.105 7.915 8.105 1,258 8.0180 -2.35%
2013-09-04 0 0.850 0.820 0.850 0.850 0.860 81,000 69,050 0.8525 8.105 7.819 8.105 8.105 8.201 8,494 8.1289 0.00%
2013-09-03 0 0.850 0.830 0.870 0.810 0.850 81,000 68,080 0.8405 8.105 7.915 8.296 7.724 8.105 8,494 8.0148 0.00%
2013-09-02 0 0.850 0.840 0.850 0.850 0.850 120,000 102,000 0.8500 8.105 8.010 8.105 8.105 8.105 12,584 8.1054 0.00%
2013-08-30 0 0.850 0.850 0.870 0.850 0.870 66,000 57,320 0.8685 8.105 8.105 8.296 8.105 8.296 6,921 8.2817 -3.41%
2013-08-29 0 0.880 0.860 0.880 0.850 0.950 419,000 372,240 0.8884 8.391 8.201 8.391 8.105 9.059 43,940 8.4716 -2.22%
2013-08-28 0 0.900 0.810 0.900 0.890 0.920 449,000 403,800 0.8993 8.582 7.724 8.582 8.487 8.773 47,086 8.5758 1.12%
2013-08-27 0 0.890 0.820 0.890 - - 0 0 - 8.487 7.819 8.487 - - 0 - 0.00%
2013-08-26 0 0.890 0.890 0.900 0.890 0.890 4,000 3,560 0.8900 8.487 8.487 8.582 8.487 8.487 419 8.4868 1.14%
2013-08-23 0 0.880 0.810 0.880 0.880 0.880 10,000 8,800 0.8800 8.391 7.724 8.391 8.391 8.391 1,049 8.3915 0.00%
2013-08-22 0 0.880 0.850 0.880 0.880 0.880 16,000 14,080 0.8800 8.391 8.105 8.391 8.391 8.391 1,678 8.3915 0.00%
2013-08-21 0 0.880 0.880 0.900 0.880 0.880 10,000 8,800 0.8800 8.391 8.391 8.582 8.391 8.391 1,049 8.3915 -1.12%
2013-08-20 0 0.890 0.880 0.890 0.890 0.900 77,000 69,230 0.8991 8.487 8.391 8.487 8.487 8.582 8,075 8.5735 -1.11%
2013-08-19 0 0.900 0.890 0.900 0.900 0.900 42,000 37,800 0.9000 8.582 8.487 8.582 8.582 8.582 4,404 8.5822 1.12%
2013-08-16 0 0.890 0.890 0.900 0.890 0.890 4,000 3,560 0.8900 8.487 8.487 8.582 8.487 8.487 419 8.4868 -1.11%
2013-08-15 0 0.900 0.890 0.900 0.900 0.950 247,000 222,710 0.9017 8.582 8.487 8.582 8.582 9.059 25,902 8.5980 1.12%
2013-08-13 0 0.890 0.890 0.900 0.890 0.900 15,000 13,400 0.8933 8.487 8.487 8.582 8.487 8.582 1,573 8.5186 -1.11%
2013-08-12 0 0.900 0.890 0.900 0.900 0.900 493,000 443,700 0.9000 8.582 8.487 8.582 8.582 8.582 51,700 8.5822 0.00%
2013-08-09 0 0.900 0.890 0.900 0.900 0.900 130,000 117,000 0.9000 8.582 8.487 8.582 8.582 8.582 13,633 8.5822 0.00%
2013-08-08 0 0.900 0.880 0.900 0.900 0.900 123,000 110,700 0.9000 8.582 8.391 8.582 8.582 8.582 12,899 8.5822 0.00%
2013-08-07 0 0.900 0.880 0.900 0.880 0.900 77,000 69,160 0.8982 8.582 8.391 8.582 8.391 8.582 8,075 8.5649 0.00%
2013-08-06 0 0.900 0.890 0.900 0.900 0.900 46,000 41,400 0.9000 8.582 8.487 8.582 8.582 8.582 4,824 8.5822 0.00%
2013-08-05 0 0.900 0.880 0.940 0.900 0.980 131,000 122,800 0.9374 8.582 8.391 8.964 8.582 9.345 13,738 8.9389 -5.26%
2013-08-02 0 0.950 0.950 0.980 0.950 0.950 62,000 58,900 0.9500 9.059 9.059 9.345 9.059 9.059 6,502 9.0590 0.00%
2013-08-01 0 0.950 0.950 0.980 - - 0 0 - 9.059 9.059 9.345 - - 0 - 0.00%
2013-07-31 0 0.950 0.910 0.950 0.900 0.950 2,000 1,850 0.9250 9.059 8.678 9.059 8.582 9.059 210 8.8206 1.06%
2013-07-30 0 0.940 0.870 0.940 0.950 0.950 19,000 18,050 0.9500 8.964 8.296 8.964 9.059 9.059 1,992 9.0590 0.00%
2013-07-29 0 0.940 0.940 0.980 0.940 0.940 1,000 940 0.9400 8.964 8.964 9.345 8.964 8.964 105 8.9636 0.00%
2013-07-26 0 0.940 0.940 0.950 0.900 0.940 54,000 49,260 0.9122 8.964 8.964 9.059 8.582 8.964 5,663 8.6987 0.00%
2013-07-25 0 0.940 0.940 0.950 0.910 0.950 113,000 106,290 0.9406 8.964 8.964 9.059 8.678 9.059 11,850 8.9695 -1.05%
2013-07-24 0 0.950 0.910 0.960 0.900 0.950 91,000 85,700 0.9418 9.059 8.678 9.154 8.582 9.059 9,543 8.9804 5.56%
2013-07-23 0 0.900 0.880 0.980 0.900 0.980 68,000 63,900 0.9397 8.582 8.391 9.345 8.582 9.345 7,131 8.9608 -4.26%
2013-07-22 0 0.940 0.920 0.940 0.920 0.950 12,000 11,100 0.9250 8.964 8.773 8.964 8.773 9.059 1,258 8.8206 -1.05%
2013-07-19 0 0.950 0.920 0.970 0.940 0.970 224,000 216,050 0.9645 9.059 8.773 9.250 8.964 9.250 23,490 9.1973 2.15%
2013-07-18 0 0.930 0.920 0.930 0.880 0.970 1,602,000 1,447,390 0.9035 8.868 8.773 8.868 8.391 9.250 167,999 8.6155 -7.00%
2013-07-17 0 1.000 0.970 1.020 1.000 1.010 1,301,000 1,301,580 1.0004 9.536 9.250 9.726 9.536 9.631 136,434 9.5400 -4.76%
2013-07-16 0 1.050 0.980 1.100 1.000 1.050 44,564,000 44,564,240 1.0000 10.01 9.345 10.49 9.536 10.01 4,673,351 9.5358 5.00%
2013-07-15 0 1.000 0.950 1.000 1.000 1.000 303,000 302,940 0.9998 9.536 9.059 9.536 9.536 9.536 31,775 9.5339 0.00%
2013-07-12 0 1.000 0.930 1.040 1.000 1.000 456,000 456,000 1.0000 9.536 8.868 9.917 9.536 9.536 47,820 9.5358 0.00%
2013-07-11 0 1.000 0.980 1.020 1.000 1.040 434,000 434,040 1.0001 9.536 9.345 9.726 9.536 9.917 45,513 9.5366 0.00%
2013-07-10 0 1.000 0.940 1.040 1.000 1.000 2,000 2,000 1.0000 9.536 8.964 9.917 9.536 9.536 210 9.5358 -4.76%
2013-07-09 0 1.050 0.880 1.200 1.040 1.050 36,000 37,530 1.0425 10.01 8.391 11.44 9.917 10.01 3,775 9.9410 0.96%
2013-07-08 0 1.040 0.950 1.040 1.050 1.050 500,000 525,000 1.0500 9.917 9.059 9.917 10.01 10.01 52,434 10.013 2.97%
2013-07-05 0 1.010 0.850 1.040 - - 0 0 - 9.631 8.105 9.917 - - 0 - 0.00%
2013-07-04 0 1.010 0.900 1.010 1.000 1.010 315,000 315,010 1.0000 9.631 8.582 9.631 9.536 9.631 33,034 9.5361 1.00%
2013-07-03 0 1.000 0.870 1.070 1.000 1.020 264,000 266,230 1.0084 9.536 8.296 10.20 9.536 9.726 27,685 9.6163 -1.96%
2013-07-02 0 1.020 0.950 1.080 1.020 1.040 1,000,000 1,033,600 1.0336 9.726 9.059 10.30 9.726 9.917 104,868 9.8562 0.00%
2013-06-28 0 1.020 1.020 1.040 1.000 1.040 197,000 201,640 1.0236 9.726 9.726 9.917 9.536 9.917 20,659 9.7604 2.00%
2013-06-27 0 1.000 0.910 1.000 0.900 1.000 21,000 20,350 0.9690 9.536 8.678 9.536 8.582 9.536 2,202 9.2406 6.38%
2013-06-26 0 0.940 0.870 0.950 0.940 0.950 28,000 26,330 0.9404 8.964 8.296 9.059 8.964 9.059 2,936 8.9670 -1.05%
2013-06-25 0 0.950 0.950 0.990 0.950 1.040 278,000 271,450 0.9764 9.059 9.059 9.440 9.059 9.917 29,153 9.3111 9.20%
2013-06-24 0 0.870 0.850 0.920 0.820 0.950 145,000 124,780 0.8606 8.296 8.105 8.773 7.819 9.059 15,206 8.2060 -13.00%
2013-06-21 0 1.000 0.970 1.040 - - 0 0 - 9.536 9.250 9.917 - - 0 - 0.00%
2013-06-20 0 1.000 0.970 1.000 1.000 1.000 20,000 20,000 1.0000 9.536 9.250 9.536 9.536 9.536 2,097 9.5358 0.00%
2013-06-19 0 1.000 1.000 1.040 1.000 1.000 102,000 102,000 1.0000 9.536 9.536 9.917 9.536 9.536 10,697 9.5358 -0.99%
2013-06-18 0 1.010 1.010 1.040 1.000 1.010 60,000 60,300 1.0050 9.631 9.631 9.917 9.536 9.631 6,292 9.5834 -2.88%
2013-06-17 0 1.040 1.030 1.040 1.040 1.040 515,000 535,600 1.0400 9.917 9.822 9.917 9.917 9.917 54,007 9.9172 0.00%
2013-06-14 0 1.040 1.000 1.040 1.000 1.040 96,000 98,320 1.0242 9.917 9.536 9.917 9.536 9.917 10,067 9.7662 0.97%
2013-06-13 0 1.030 1.000 1.040 1.030 1.050 214,000 222,920 1.0417 9.822 9.536 9.917 9.822 10.01 22,442 9.9332 0.00%
2013-06-11 0 1.030 1.030 1.040 1.030 1.040 161,000 166,230 1.0325 9.822 9.822 9.917 9.822 9.917 16,884 9.8455 3.00%
2013-06-10 0 1.000 0.990 1.030 - - 0 0 - 9.536 9.440 9.822 - - 0 - 0.00%
2013-06-07 0 1.000 1.000 1.020 0.980 1.000 306,000 305,880 0.9996 9.536 9.536 9.726 9.345 9.536 32,090 9.5320 0.00%
2013-06-06 0 1.000 1.000 1.020 0.970 1.080 1,269,000 1,298,910 1.0236 9.536 9.536 9.726 9.250 10.30 133,078 9.7605 -4.76%
2013-06-05 0 1.050 0.990 1.070 1.000 1.050 1,280,000 1,299,970 1.0156 10.01 9.440 10.20 9.536 10.01 134,231 9.6845 0.00%
2013-06-04 0 1.050 1.020 1.060 - - 2,000 2,100 1.0500 10.01 9.726 10.11 - - 210 10.013 0.00%
2013-06-03 0 1.050 1.050 1.080 1.040 1.050 51,000 53,450 1.0480 10.01 10.01 10.30 9.917 10.01 5,348 9.9939 0.00%
2013-05-31 0 1.050 1.040 1.080 1.050 1.050 2,000 2,100 1.0500 10.01 9.917 10.30 10.01 10.01 210 10.013 0.00%
2013-05-30 0 1.050 1.050 1.060 1.050 1.130 82,000 88,670 1.0813 10.01 10.01 10.11 10.01 10.78 8,599 10.311 -2.78%
2013-05-29 0 1.080 1.050 1.070 1.040 1.150 2,402,000 2,618,440 1.0901 10.30 10.01 10.20 9.917 10.97 251,894 10.395 -6.09%
2013-05-28 0 1.150 1.140 1.150 1.150 1.150 204,000 234,600 1.1500 10.97 10.87 10.97 10.97 10.97 21,393 10.966 1.77%
2013-05-27 0 1.130 1.130 1.170 1.130 1.170 20,121,000 23,538,930 1.1699 10.78 10.78 11.16 10.78 11.16 2,110,055 11.156 -5.83%
2013-05-24 0 1.200 1.180 1.200 1.100 1.200 134,000 157,020 1.1718 11.44 11.25 11.44 10.49 11.44 14,052 11.174 3.45%
2013-05-23 0 1.160 1.160 1.180 1.150 1.200 151,000 176,050 1.1659 11.06 11.06 11.25 10.97 11.44 15,835 11.118 -3.33%
2013-05-22 0 1.200 1.150 1.200 1.200 1.200 424,000 508,800 1.2000 11.44 10.97 11.44 11.44 11.44 44,464 11.443 0.00%
2013-05-21 0 1.200 1.200 1.240 1.200 1.210 154,000 185,800 1.2065 11.44 11.44 11.82 11.44 11.54 16,150 11.505 0.00%
2013-05-20 0 1.200 1.200 1.220 1.150 1.240 562,000 691,370 1.2302 11.44 11.44 11.63 10.97 11.82 58,936 11.731 -2.44%
2013-05-16 0 1.230 1.220 1.270 1.200 1.280 14,646,293 17,616,686 1.2028 11.73 11.63 12.11 11.44 12.21 1,535,932 11.470 3.36%
2013-05-15 0 1.190 1.160 1.190 1.180 1.190 65,000 76,800 1.1815 11.35 11.06 11.35 11.25 11.35 6,816 11.267 4.39%
2013-05-14 0 1.140 1.140 1.180 - - 0 0 - 10.87 10.87 11.25 - - 0 - 0.00%
2013-05-13 0 1.140 1.140 1.180 1.140 1.150 115,000 132,100 1.1487 10.87 10.87 11.25 10.87 10.97 12,060 10.954 -0.87%
2013-05-10 0 1.150 1.150 1.190 1.150 1.190 209,000 243,680 1.1659 10.97 10.97 11.35 10.97 11.35 21,917 11.118 -2.54%
2013-05-09 0 1.180 1.110 1.190 - - 0 0 - 11.25 10.58 11.35 - - 0 - 0.00%
2013-05-08 0 1.180 1.180 1.190 1.180 1.180 4,000 4,720 1.1800 11.25 11.25 11.35 11.25 11.25 419 11.252 -0.84%
2013-05-07 0 1.190 1.160 1.190 1.150 1.230 379,000 443,740 1.1708 11.35 11.06 11.35 10.97 11.73 39,745 11.165 -0.83%
2013-05-06 0 1.200 1.170 1.200 1.160 1.220 923,000 1,085,140 1.1757 11.44 11.16 11.44 11.06 11.63 96,793 11.211 2.56%
2013-05-03 0 1.170 1.130 1.170 1.170 1.170 20,000 23,400 1.1700 11.16 10.78 11.16 11.16 11.16 2,097 11.157 0.00%
2013-05-02 0 1.170 1.170 1.180 1.170 1.170 10,000 11,700 1.1700 11.16 11.16 11.25 11.16 11.16 1,049 11.157 0.00%
2013-04-30 0 1.170 1.140 1.170 1.140 1.180 189,000 219,820 1.1631 11.16 10.87 11.16 10.87 11.25 19,820 11.091 4.46%
2013-04-29 0 1.120 1.110 1.150 1.100 1.200 1,127,000 1,320,600 1.1718 10.68 10.58 10.97 10.49 11.44 118,187 11.174 -2.61%
2013-04-26 0 1.150 1.150 1.160 1.110 1.170 94,000 107,740 1.1462 10.97 10.97 11.06 10.58 11.16 9,858 10.930 -3.36%
2013-04-25 0 1.190 1.150 1.200 - - 0 0 - 11.35 10.97 11.44 - - 0 - 0.00%
2013-04-24 0 1.190 1.190 1.210 1.150 1.210 427,000 511,500 1.1979 11.35 11.35 11.54 10.97 11.54 44,779 11.423 1.71%
2013-04-23 0 1.170 1.150 1.180 1.150 1.180 90,000 105,160 1.1684 11.16 10.97 11.25 10.97 11.25 9,438 11.142 0.86%
2013-04-22 0 1.160 1.140 1.160 1.130 1.210 1,113,000 1,306,260 1.1736 11.06 10.87 11.06 10.78 11.54 116,718 11.192 -2.52%
2013-04-19 0 1.190 1.180 1.190 1.170 1.240 1,169,000 1,397,750 1.1957 11.35 11.25 11.35 11.16 11.82 122,591 11.402 -4.03%
2013-04-18 0 1.240 1.240 1.260 1.200 1.260 154,000 191,080 1.2408 11.82 11.82 12.02 11.44 12.02 16,150 11.832 0.81%
2013-04-17 0 1.230 1.230 1.250 1.200 1.260 185,000 230,290 1.2448 11.73 11.73 11.92 11.44 12.02 19,401 11.870 3.36%
2013-04-16 0 1.190 1.190 1.250 1.180 1.270 3,073,000 3,794,580 1.2348 11.35 11.35 11.92 11.25 12.11 322,260 11.775 -4.03%
2013-04-15 0 1.240 1.210 1.240 1.210 1.240 20,000 24,500 1.2250 11.82 11.54 11.82 11.54 11.82 2,097 11.681 -0.80%
2013-04-12 0 1.250 1.210 1.250 1.200 1.320 4,494,000 5,578,620 1.2413 11.92 11.54 11.92 11.44 12.59 471,278 11.837 -5.30%
2013-04-11 0 1.320 1.280 1.320 - - 0 0 - 12.59 12.21 12.59 - - 0 - 0.00%
2013-04-10 0 1.320 1.250 1.320 - - 293 383 1.3072 12.59 11.92 12.59 - - 31 12.465 0.00%
2013-04-09 0 1.320 1.270 1.320 1.200 1.320 2,038,000 2,557,110 1.2547 12.59 12.11 12.59 11.44 12.59 213,722 11.965 0.00%
2013-04-08 0 1.320 1.200 1.320 1.320 1.320 2,000 2,640 1.3200 12.59 11.44 12.59 12.59 12.59 210 12.587 0.00%
2013-04-05 0 1.320 1.250 1.320 - - 0 0 - 12.59 11.92 12.59 - - 0 - 0.00%
2013-04-03 0 1.320 1.280 1.320 1.320 1.320 180,000 237,600 1.3200 12.59 12.21 12.59 12.59 12.59 18,876 12.587 -5.71%
2013-04-02 0 1.400 1.250 1.400 1.400 1.450 356,000 515,980 1.4494 13.35 11.92 13.35 13.35 13.83 37,333 13.821 4.48%
2013-03-28 0 1.340 1.230 1.340 1.350 1.350 2,000 2,700 1.3500 12.78 11.73 12.78 12.87 12.87 210 12.873 -1.47%
2013-03-27 0 1.360 1.300 1.360 1.360 1.360 105,000 142,800 1.3600 12.97 12.40 12.97 12.97 12.97 11,011 12.969 -0.73%
2013-03-26 0 1.370 1.360 1.370 1.330 1.370 339,000 459,370 1.3551 13.06 12.97 13.06 12.68 13.06 35,550 12.922 -1.44%
2013-03-25 0 1.390 1.340 1.390 1.450 1.460 746,000 1,083,900 1.4529 13.25 12.78 13.25 13.83 13.92 78,232 13.855 0.00%
2013-03-22 0 1.390 1.250 1.490 - - 0 0 - 13.25 11.92 14.21 - - 0 - 0.00%
2013-03-21 0 1.390 1.320 1.390 1.380 1.450 226,000 314,400 1.3912 13.25 12.59 13.25 13.16 13.83 23,700 13.266 -3.47%
2013-03-20 0 1.440 1.310 1.440 1.420 1.460 143,000 207,390 1.4503 13.73 12.49 13.73 13.54 13.92 14,996 13.830 -1.37%
2013-03-19 0 1.460 1.380 1.460 1.380 1.500 1,620,000 2,375,920 1.4666 13.92 13.16 13.92 13.16 14.30 169,887 13.985 0.00%
2013-03-18 0 1.460 1.350 1.470 1.460 1.470 189,000 277,440 1.4679 13.92 12.87 14.02 13.92 14.02 19,820 13.998 0.00%
2013-03-15 0 1.460 1.410 1.550 1.410 1.460 23,000 33,380 1.4513 13.92 13.45 14.78 13.45 13.92 2,412 13.839 0.69%
2013-03-14 0 1.450 1.410 1.450 - - 0 0 - 13.83 13.45 13.83 - - 0 - 0.00%
2013-03-13 0 1.450 1.410 1.450 1.460 1.460 62,000 90,520 1.4600 13.83 13.45 13.83 13.92 13.92 6,502 13.922 -0.68%
2013-03-12 0 1.460 1.350 1.500 1.460 1.460 220,000 321,200 1.4600 13.92 12.87 14.30 13.92 13.92 23,071 13.922 0.00%
2013-03-11 0 1.460 1.340 1.480 1.460 1.460 46,000 67,880 1.4757 13.92 12.78 14.11 13.92 13.92 4,824 14.071 -1.35%
2013-03-08 0 1.480 1.480 1.500 1.480 1.500 64,000 95,720 1.4956 14.11 14.11 14.30 14.11 14.30 6,712 14.262 -1.33%
2013-03-07 0 1.500 1.460 1.500 1.500 1.500 15,000 22,500 1.5000 14.30 13.92 14.30 14.30 14.30 1,573 14.304 0.00%
2013-03-06 0 1.500 1.480 1.530 1.500 1.540 60,000 91,200 1.5200 14.30 14.11 14.59 14.30 14.69 6,292 14.494 -2.60%
2013-03-05 0 1.540 1.540 1.600 1.500 1.540 41,000 62,300 1.5195 14.69 14.69 15.26 14.30 14.69 4,300 14.490 1.32%
2013-03-04 0 1.520 1.460 1.550 1.460 1.540 68,000 102,560 1.5082 14.49 13.92 14.78 13.92 14.69 7,131 14.382 3.40%
2013-03-01 0 1.470 1.360 1.470 - - 0 0 - 14.02 12.97 14.02 - - 0 - -0.68%
2013-02-28 0 1.480 1.310 1.480 1.480 1.480 3,000 4,440 1.4800 14.11 12.49 14.11 14.11 14.11 315 14.113 4.23%
2013-02-27 0 1.420 1.370 1.480 - - 0 0 - 13.54 13.06 14.11 - - 0 - 0.00%
2013-02-26 0 1.420 1.350 1.420 1.420 1.470 34,000 48,430 1.4244 13.54 12.87 13.54 13.54 14.02 3,566 13.583 0.71%
2013-02-25 0 1.410 1.400 1.470 - - 0 0 - 13.45 13.35 14.02 - - 0 - 0.00%
2013-02-22 0 1.410 1.410 1.440 1.410 1.410 29,000 40,890 1.4100 13.45 13.45 13.73 13.45 13.45 3,041 13.445 -2.08%
2013-02-21 0 1.440 1.380 1.440 - - 0 0 - 13.73 13.16 13.73 - - 0 - -0.69%
2013-02-20 0 1.450 1.420 1.470 1.320 1.470 211,000 305,430 1.4475 13.83 13.54 14.02 12.59 14.02 22,127 13.803 0.00%
2013-02-19 0 1.450 1.420 1.450 1.350 1.550 655,000 953,340 1.4555 13.83 13.54 13.83 12.87 14.78 68,689 13.879 -10.49%
2013-02-18 0 1.620 1.600 1.700 - - 0 0 - 15.45 15.26 16.21 - - 0 - 0.00%
2013-02-15 0 1.620 1.560 1.620 1.620 1.620 60,000 97,200 1.6200 15.45 14.88 15.45 15.45 15.45 6,292 15.448 -2.99%
2013-02-14 0 1.670 1.570 1.670 - - 0 0 - 15.92 14.97 15.92 - - 0 - -0.60%
2013-02-08 0 1.680 1.550 1.750 1.680 1.680 3,000 4,960 1.6533 16.02 14.78 16.69 16.02 16.02 315 15.766 5.66%
2013-02-07 0 1.590 1.550 1.600 1.590 1.590 400,000 636,000 1.5900 15.16 14.78 15.26 15.16 15.16 41,947 15.162 -0.62%
2013-02-06 0 1.600 1.550 1.600 - - 0 0 - 15.26 14.78 15.26 - - 0 - 0.00%
2013-02-05 0 1.600 1.530 1.600 - - 0 0 - 15.26 14.59 15.26 - - 0 - 0.00%
2013-02-04 0 1.600 1.530 1.600 - - 0 0 - 15.26 14.59 15.26 - - 0 - -1.23%
2013-02-01 0 1.620 1.550 1.680 - - 0 0 - 15.45 14.78 16.02 - - 0 - 0.00%
2013-01-31 0 1.620 1.550 1.620 1.600 1.620 159,000 256,000 1.6101 15.45 14.78 15.45 15.26 15.45 16,674 15.353 1.25%
2013-01-30 0 1.600 1.550 1.600 - - 0 0 - 15.26 14.78 15.26 - - 0 - 0.00%
2013-01-29 0 1.600 1.520 1.620 - - 0 0 - 15.26 14.49 15.45 - - 0 - 0.00%
2013-01-28 0 1.600 1.600 1.630 1.600 1.840 1,169,000 2,146,080 1.8358 15.26 15.26 15.54 15.26 17.55 122,591 17.506 -1.23%
2013-01-25 0 1.620 1.560 1.620 1.620 1.620 4,000 6,480 1.6200 15.45 14.88 15.45 15.45 15.45 419 15.448 -3.57%
2013-01-24 0 1.680 1.560 1.700 1.680 1.700 13,000 22,040 1.6954 16.02 14.88 16.21 16.02 16.21 1,363 16.167 5.00%
2013-01-23 0 1.600 1.600 1.620 1.520 1.590 37,000 57,360 1.5503 15.26 15.26 15.45 14.49 15.16 3,880 14.783 -1.23%
2013-01-22 0 1.620 1.600 1.620 - - 0 0 - 15.45 15.26 15.45 - - 0 - 0.00%
2013-01-21 0 1.620 1.600 1.620 1.620 1.620 18,000 29,160 1.6200 15.45 15.26 15.45 15.45 15.45 1,888 15.448 -1.22%
2013-01-18 0 1.640 1.640 1.700 1.610 1.610 27,000 43,470 1.6100 15.64 15.64 16.21 15.35 15.35 2,831 15.353 -2.38%
2013-01-17 0 1.680 1.620 1.680 1.600 1.780 450,000 754,970 1.6777 16.02 15.45 16.02 15.26 16.97 47,191 15.998 -1.18%
2013-01-16 0 1.700 1.700 1.770 1.620 1.800 46,000 75,500 1.6413 16.21 16.21 16.88 15.45 17.16 4,824 15.651 6.25%
2013-01-15 0 1.600 1.570 1.600 1.500 1.600 65,000 100,600 1.5477 15.26 14.97 15.26 14.30 15.26 6,816 14.758 6.67%
2013-01-14 0 1.500 1.430 1.500 1.500 1.500 2,000 3,000 1.5000 14.30 13.64 14.30 14.30 14.30 210 14.304 0.00%
2013-01-11 0 1.500 1.500 1.540 1.400 1.500 40,000 56,110 1.4028 14.30 14.30 14.69 13.35 14.30 4,195 13.376 0.00%
2013-01-10 0 1.500 1.350 1.550 1.330 1.550 167,000 255,550 1.5302 14.30 12.87 14.78 12.68 14.78 17,513 14.592 0.00%
2013-01-09 0 1.500 1.500 1.550 1.500 1.500 40,000 60,000 1.5000 14.30 14.30 14.78 14.30 14.30 4,195 14.304 0.00%
2013-01-08 0 1.500 1.500 1.550 1.500 1.510 83,000 124,510 1.5001 14.30 14.30 14.78 14.30 14.40 8,704 14.305 -3.23%
2013-01-07 0 1.550 1.480 1.550 1.550 1.550 1,000 1,550 1.5500 14.78 14.11 14.78 14.78 14.78 105 14.780 0.00%
2013-01-04 0 1.550 1.470 1.580 1.550 1.550 2,000 3,100 1.5500 14.78 14.02 15.07 14.78 14.78 210 14.780 0.00%
2013-01-03 0 1.550 1.500 1.600 1.550 1.550 1,000 1,550 1.5500 14.78 14.30 15.26 14.78 14.78 105 14.780 -2.52%
2013-01-02 0 1.590 1.490 1.590 - - 0 0 - 15.16 14.21 15.16 - - 0 - -1.24%
2012-12-31 0 1.610 1.570 1.610 1.550 1.620 133,000 212,320 1.5964 15.35 14.97 15.35 14.78 15.45 13,947 15.223 4.55%
2012-12-28 0 1.540 1.470 1.540 - - 0 0 - 14.69 14.02 14.69 - - 0 - -0.65%
2012-12-27 0 1.550 1.520 1.550 - - 0 0 - 14.78 14.49 14.78 - - 0 - 0.00%
2012-12-24 0 1.550 1.450 1.580 1.370 1.550 104,000 160,480 1.5431 14.78 13.83 15.07 13.06 14.78 10,906 14.714 0.00%
2012-12-21 0 1.550 1.520 1.550 1.550 1.550 29,000 44,950 1.5500 14.78 14.49 14.78 14.78 14.78 3,041 14.780 0.00%
2012-12-20 0 1.550 1.460 1.580 1.550 1.550 3,000 4,650 1.5500 14.78 13.92 15.07 14.78 14.78 315 14.780 0.00%
2012-12-19 0 1.550 1.450 1.580 1.580 1.580 3,000 4,740 1.5800 14.78 13.83 15.07 15.07 15.07 315 15.067 0.65%
2012-12-18 0 1.540 1.530 1.540 1.540 1.540 3,000 4,620 1.5400 14.69 14.59 14.69 14.69 14.69 315 14.685 -2.53%
2012-12-17 0 1.580 1.530 1.580 - - 0 0 - 15.07 14.59 15.07 - - 0 - 0.00%
2012-12-14 0 1.580 1.550 1.580 1.550 1.580 32,000 49,750 1.5547 15.07 14.78 15.07 14.78 15.07 3,356 14.825 1.94%
2012-12-13 0 1.550 1.510 1.550 1.550 1.550 3,000 4,650 1.5500 14.78 14.40 14.78 14.78 14.78 315 14.780 0.00%
2012-12-12 0 1.550 1.510 1.550 1.540 1.550 195,000 302,240 1.5499 14.78 14.40 14.78 14.69 14.78 20,449 14.780 1.31%
2012-12-11 0 1.530 1.520 1.580 1.530 1.530 6,000 9,180 1.5300 14.59 14.49 15.07 14.59 14.59 629 14.590 -4.38%
2012-12-10 0 1.600 1.520 1.600 1.500 1.600 66,000 99,590 1.5089 15.26 14.49 15.26 14.30 15.26 6,921 14.389 3.23%
2012-12-07 0 1.550 1.500 1.550 1.470 1.550 414,000 619,090 1.4954 14.78 14.30 14.78 14.02 14.78 43,415 14.260 0.00%
2012-12-06 0 1.550 1.430 1.550 1.550 1.550 239,000 370,450 1.5500 14.78 13.64 14.78 14.78 14.78 25,064 14.780 0.00%
2012-12-05 0 1.550 1.500 1.550 1.500 1.550 437,000 673,550 1.5413 14.78 14.30 14.78 14.30 14.78 45,827 14.698 0.00%
2012-12-04 0 1.550 1.500 1.550 1.550 1.550 21,000 32,550 1.5500 14.78 14.30 14.78 14.78 14.78 2,202 14.780 0.00%
2012-12-03 0 1.550 1.500 1.550 1.500 1.550 85,000 130,500 1.5353 14.78 14.30 14.78 14.30 14.78 8,914 14.640 0.00%
2012-11-30 0 1.550 1.500 1.550 1.550 1.550 446,000 691,300 1.5500 14.78 14.30 14.78 14.78 14.78 46,771 14.780 1.31%
2012-11-29 0 1.530 1.530 1.550 1.500 1.500 25,000 37,500 1.5000 14.59 14.59 14.78 14.30 14.30 2,622 14.304 -1.29%
2012-11-28 0 1.550 1.500 1.550 1.550 1.600 529,000 826,450 1.5623 14.78 14.30 14.78 14.78 15.26 55,475 14.898 0.00%
2012-11-27 0 1.550 1.550 1.600 1.480 1.550 138,000 213,200 1.5449 14.78 14.78 15.26 14.11 14.78 14,472 14.732 0.00%
2012-11-26 0 1.550 1.550 1.700 1.510 1.550 273,000 419,960 1.5383 14.78 14.78 16.21 14.40 14.78 28,629 14.669 1.97%
2012-11-23 0 1.520 1.460 1.520 - - 0 0 - 14.49 13.92 14.49 - - 0 - 0.00%
2012-11-22 0 1.520 1.520 1.690 1.400 1.500 221,000 324,240 1.4671 14.49 14.49 16.12 13.35 14.30 23,176 13.990 1.33%
2012-11-21 0 1.500 1.380 1.500 - - 0 0 - 14.30 13.16 14.30 - - 0 - -0.66%
2012-11-20 0 1.510 1.430 1.510 1.420 1.510 249,000 371,850 1.4934 14.40 13.64 14.40 13.54 14.40 26,112 14.240 -2.58%
2012-11-19 0 1.550 1.550 1.700 1.460 1.510 508,000 756,290 1.4888 14.78 14.78 16.21 13.92 14.40 53,273 14.196 4.03%
2012-11-16 0 1.490 1.310 1.490 - - 0 0 - 14.21 12.49 14.21 - - 0 - 0.00%
2012-11-15 0 1.490 1.380 1.490 1.490 1.490 68,000 101,320 1.4900 14.21 13.16 14.21 14.21 14.21 7,131 14.208 -0.67%
2012-11-14 0 1.500 1.500 1.650 1.480 1.500 74,000 110,520 1.4935 14.30 14.30 15.73 14.11 14.30 7,760 14.242 1.35%
2012-11-13 0 1.480 1.420 1.480 1.480 1.530 220,000 329,100 1.4959 14.11 13.54 14.11 14.11 14.59 23,071 14.265 0.00%
2012-11-12 0 1.480 1.380 1.480 - - 0 0 - 14.11 13.16 14.11 - - 0 - 0.00%
2012-11-09 0 1.480 1.420 1.480 1.310 1.490 220,000 318,940 1.4497 14.11 13.54 14.11 12.49 14.21 23,071 13.824 -1.33%
2012-11-08 0 1.500 1.410 1.500 1.470 1.500 338,000 503,700 1.4902 14.30 13.45 14.30 14.02 14.30 35,445 14.211 1.35%
2012-11-07 0 1.480 1.450 1.480 1.450 1.480 20,000 29,150 1.4575 14.11 13.83 14.11 13.83 14.11 2,097 13.898 0.00%
2012-11-06 0 1.480 1.450 1.480 - - 0 0 - 14.11 13.83 14.11 - - 0 - -1.33%
2012-11-05 0 1.500 1.450 1.500 1.410 1.500 74,000 108,000 1.4595 14.30 13.83 14.30 13.45 14.30 7,760 13.917 0.00%
2012-11-02 0 1.500 1.430 1.500 - - 0 0 - 14.30 13.64 14.30 - - 0 - 0.00%
2012-11-01 0 1.500 1.410 1.500 - - 0 0 - 14.30 13.45 14.30 - - 0 - 0.00%
2012-10-31 0 1.500 1.480 1.500 1.430 1.500 214,000 315,890 1.4761 14.30 14.11 14.30 13.64 14.30 22,442 14.076 0.00%
2012-10-30 0 1.500 1.420 1.500 1.410 1.500 160,000 235,600 1.4725 14.30 13.54 14.30 13.45 14.30 16,779 14.041 0.00%
2012-10-29 0 1.500 1.440 1.500 1.490 1.500 103,000 154,470 1.4997 14.30 13.73 14.30 14.21 14.30 10,801 14.301 0.00%
2012-10-26 0 1.500 1.450 1.500 1.430 1.500 190,000 280,400 1.4758 14.30 13.83 14.30 13.64 14.30 19,925 14.073 0.00%
2012-10-25 0 1.500 1.450 1.500 1.500 1.500 182,000 273,000 1.5000 14.30 13.83 14.30 14.30 14.30 19,086 14.304 3.45%
2012-10-24 0 1.450 1.330 1.450 - - 0 0 - 13.83 12.68 13.83 - - 0 - -2.03%
2012-10-22 0 1.480 1.340 1.480 1.480 1.480 50,000 74,000 1.4800 14.11 12.78 14.11 14.11 14.11 5,243 14.113 0.00%
2012-10-19 0 1.480 1.360 1.550 - - 0 0 - 14.11 12.97 14.78 - - 0 - 0.00%
2012-10-18 0 1.480 1.480 1.510 1.480 1.510 27,000 40,260 1.4911 14.11 14.11 14.40 14.11 14.40 2,831 14.219 -1.99%
2012-10-17 0 1.510 1.460 1.530 1.450 1.510 77,000 112,990 1.4674 14.40 13.92 14.59 13.83 14.40 8,075 13.993 -2.58%
2012-10-16 0 1.550 1.450 1.620 1.430 1.550 44,000 65,360 1.4855 14.78 13.83 15.45 13.64 14.78 4,614 14.165 -4.32%
2012-10-15 0 1.620 1.420 1.620 - - 0 0 - 15.45 13.54 15.45 - - 0 - -0.61%
2012-10-12 0 1.630 1.460 1.630 1.630 1.650 60,000 98,500 1.6417 15.54 13.92 15.54 15.54 15.73 6,292 15.655 5.16%
2012-10-11 0 1.550 1.550 1.650 1.550 1.650 111,000 175,270 1.5790 14.78 14.78 15.73 14.78 15.73 11,640 15.057 0.00%
2012-10-10 0 1.550 1.400 1.550 1.500 1.550 222,000 333,200 1.5009 14.78 13.35 14.78 14.30 14.78 23,281 14.312 10.71%
2012-10-09 0 1.400 1.400 1.410 1.400 1.400 3,000 4,200 1.4000 13.35 13.35 13.45 13.35 13.35 315 13.350 0.00%
2012-10-08 0 1.400 1.350 1.450 1.390 1.400 48,000 67,100 1.3979 13.35 12.87 13.83 13.25 13.35 5,034 13.330 0.00%
2012-10-05 0 1.400 1.350 1.400 - - 0 0 - 13.35 12.87 13.35 - - 0 - 0.00%
2012-10-04 0 1.400 1.350 1.540 - - 0 0 - 13.35 12.87 14.69 - - 0 - 0.00%
2012-10-03 0 1.400 1.310 1.520 1.300 1.400 220,000 287,500 1.3068 13.35 12.49 14.49 12.40 13.35 23,071 12.462 3.70%
2012-09-28 0 1.350 1.350 1.390 1.300 1.300 153,000 198,900 1.3000 12.87 12.87 13.25 12.40 12.40 16,045 12.397 3.85%
2012-09-27 0 1.300 1.300 1.390 1.260 1.280 150,000 189,700 1.2647 12.40 12.40 13.25 12.02 12.21 15,730 12.060 3.17%
2012-09-26 0 1.260 1.220 1.260 1.230 1.260 300,000 375,750 1.2525 12.02 11.63 12.02 11.73 12.02 31,460 11.944 0.00%
2012-09-25 0 1.260 1.250 1.260 1.250 1.260 98,000 123,450 1.2597 12.02 11.92 12.02 11.92 12.02 10,277 12.012 0.00%
2012-09-24 0 1.260 1.260 1.270 1.140 1.280 3,503,000 4,239,570 1.2103 12.02 12.02 12.11 10.87 12.21 367,354 11.541 6.78%
2012-09-21 0 1.180 1.170 1.290 1.170 1.190 424,000 500,420 1.1802 11.25 11.16 12.30 11.16 11.35 44,464 11.254 -13.24%
2012-09-20 0 1.360 1.190 1.360 1.310 1.380 134,000 177,920 1.3278 12.97 11.35 12.97 12.49 13.16 14,052 12.661 -1.45%
2012-09-19 0 1.380 1.340 1.380 1.340 1.380 362,000 504,470 1.3936 13.16 12.78 13.16 12.78 13.16 37,962 13.289 -2.82%
2012-09-18 0 1.420 1.300 1.420 1.320 1.320 200,000 264,000 1.3200 13.54 12.40 13.54 12.59 12.59 20,974 12.587 0.00%
2012-09-17 0 1.420 1.310 1.420 1.420 1.450 121,000 167,440 1.3838 13.54 12.49 13.54 13.54 13.83 12,689 13.196 1.43%
2012-09-14 0 1.400 1.350 1.400 1.400 1.420 159,000 223,780 1.4074 13.35 12.87 13.35 13.35 13.54 16,674 13.421 0.00%
2012-09-13 0 1.400 1.290 1.400 1.400 1.400 324,000 438,750 1.3542 13.35 12.30 13.35 13.35 13.35 33,977 12.913 0.00%
2012-09-12 0 1.400 1.350 1.400 1.400 1.450 1,043,000 1,470,250 1.4096 13.35 12.87 13.35 13.35 13.83 109,378 13.442 -3.45%
2012-09-11 0 1.450 1.350 1.450 - - 50,000 70,000 1.4000 13.83 12.87 13.83 - - 5,243 13.350 0.00%
2012-09-10 0 1.450 1.450 1.490 1.450 1.450 60,000 88,200 1.4700 13.83 13.83 14.21 13.83 13.83 6,292 14.018 -2.68%
2012-09-07 0 1.490 1.320 1.490 - - 0 0 - 14.21 12.59 14.21 - - 0 - 0.00%
2012-09-06 0 1.490 1.330 1.490 1.400 1.590 558,000 785,890 1.4084 14.21 12.68 14.21 13.35 15.16 58,517 13.430 0.00%
2012-09-05 0 1.490 1.240 1.490 - - 0 0 - 14.21 11.82 14.21 - - 0 - -0.67%
2012-09-04 0 1.500 1.310 1.500 - - 0 0 - 14.30 12.49 14.30 - - 0 - 0.00%
2012-09-03 0 1.500 1.350 1.500 1.280 1.500 165,000 235,650 1.4282 14.30 12.87 14.30 12.21 14.30 17,303 13.619 4.17%
2012-08-31 0 1.440 1.200 1.440 - - 0 0 - 13.73 11.44 13.73 - - 0 - 0.00%
2012-08-30 0 1.440 1.210 1.440 - - 0 0 - 13.73 11.54 13.73 - - 0 - 0.00%
2012-08-29 0 1.440 1.200 1.440 - - 0 0 - 13.73 11.44 13.73 - - 0 - -0.69%
2012-08-28 0 1.450 1.200 1.500 - - 0 0 - 13.83 11.44 14.30 - - 0 - 0.00%
2012-08-27 0 1.450 1.200 1.450 - - 0 0 - 13.83 11.44 13.83 - - 0 - 0.00%
2012-08-24 0 1.450 1.200 1.450 1.450 1.450 10,000 14,500 1.4500 13.83 11.44 13.83 13.83 13.83 1,049 13.827 -3.33%
2012-08-23 0 1.500 1.400 1.500 - - 0 0 - 14.30 13.35 14.30 - - 0 - 0.00%
2012-08-22 0 1.500 1.300 1.500 - - 0 0 - 14.30 12.40 14.30 - - 0 - 0.00%
2012-08-21 0 1.500 1.410 1.500 - - 0 0 - 14.30 13.45 14.30 - - 0 - 0.00%
2012-08-20 0 1.500 1.300 1.500 - - 0 0 - 14.30 12.40 14.30 - - 0 - 0.00%
2012-08-17 0 1.500 1.200 1.500 - - 0 0 - 14.30 11.44 14.30 - - 0 - 0.00%
2012-08-16 0 1.500 1.200 1.500 - - 0 0 - 14.30 11.44 14.30 - - 0 - 0.00%
2012-08-15 0 1.500 1.210 1.500 1.500 1.500 151,000 226,500 1.5000 14.30 11.54 14.30 14.30 14.30 15,835 14.304 0.00%
2012-08-14 0 1.500 1.200 1.500 - - 0 0 - 14.30 11.44 14.30 - - 0 - 0.00%
2012-08-13 0 1.500 1.300 1.500 - - 0 0 - 14.30 12.40 14.30 - - 0 - 0.00%
2012-08-10 0 1.500 1.250 1.500 - - 0 0 - 14.30 11.92 14.30 - - 0 - 0.00%
2012-08-09 0 1.500 1.210 1.500 1.500 1.500 45,000 67,500 1.5000 14.30 11.54 14.30 14.30 14.30 4,719 14.304 0.00%
2012-08-08 0 1.500 1.200 1.500 - - 0 0 - 14.30 11.44 14.30 - - 0 - 0.00%
2012-08-07 0 1.500 1.470 1.500 - - 0 0 - 14.30 14.02 14.30 - - 0 - 0.00%
2012-08-06 0 1.500 1.200 1.500 - - 0 0 - 14.30 11.44 14.30 - - 0 - 0.00%
2012-08-03 0 1.500 1.200 1.500 - - 0 0 - 14.30 11.44 14.30 - - 0 - 0.00%
2012-08-02 0 1.500 1.200 1.500 1.500 1.500 126,000 189,000 1.5000 14.30 11.44 14.30 14.30 14.30 13,213 14.304 0.00%
2012-08-01 0 1.500 1.200 1.550 - - 0 0 - 14.30 11.44 14.78 - - 0 - 0.00%
2012-07-31 0 1.500 - 1.550 1.500 1.550 25,000 38,500 1.5400 14.30 - 14.78 14.30 14.78 2,622 14.685 -3.23%
2012-07-30 0 1.550 1.350 1.550 - - 0 0 - 14.78 12.87 14.78 - - 0 - 0.00%
2012-07-27 0 1.550 - 1.700 - - 0 0 - 14.78 - 16.21 - - 0 - 0.00%
2012-07-26 0 1.550 - 1.550 - - 0 0 - 14.78 - 14.78 - - 0 - 0.00%
2012-07-25 0 1.550 1.320 1.700 - - 0 0 - 14.78 12.59 16.21 - - 0 - 0.00%
2012-07-24 0 1.550 - 1.600 1.550 1.550 145,000 224,750 1.5500 14.78 - 15.26 14.78 14.78 15,206 14.780 -3.13%
2012-07-23 0 1.600 1.500 1.600 1.500 1.620 548,000 838,010 1.5292 15.26 14.30 15.26 14.30 15.45 57,468 14.582 3.23%
2012-07-20 0 1.550 1.520 1.550 1.550 1.560 120,000 186,010 1.5501 14.78 14.49 14.78 14.78 14.88 12,584 14.781 -0.64%
2012-07-19 0 1.560 1.560 1.620 1.560 1.560 4,000 6,240 1.5600 14.88 14.88 15.45 14.88 14.88 419 14.876 -3.70%
2012-07-18 0 1.620 1.560 1.620 - - 0 0 - 15.45 14.88 15.45 - - 0 - -1.82%
2012-07-17 0 1.650 1.560 1.650 1.700 1.700 191,000 300,950 1.5757 15.73 14.88 15.73 16.21 16.21 20,030 15.025 3.12%
2012-07-16 0 1.600 1.550 1.600 - - 0 0 - 15.26 14.78 15.26 - - 0 - 0.00%
2012-07-13 0 1.600 1.550 1.600 1.600 1.610 265,000 425,300 1.6049 15.26 14.78 15.26 15.26 15.35 27,790 15.304 -0.62%
2012-07-12 0 1.610 1.560 1.610 1.600 1.650 45,000 73,000 1.6222 15.35 14.88 15.35 15.26 15.73 4,719 15.469 -1.23%
2012-07-11 0 1.630 1.550 1.680 1.610 1.660 130,000 209,460 1.6112 15.54 14.78 16.02 15.35 15.83 13,633 15.364 -2.98%
2012-07-10 0 1.680 1.680 1.690 1.680 1.680 63,372 106,435 1.6795 16.02 16.02 16.12 16.02 16.02 6,646 16.016 3.07%
2012-07-09 0 1.630 1.650 1.670 1.610 1.700 687,000 1,141,100 1.6610 15.54 15.73 15.92 15.35 16.21 72,045 15.839 0.00%
2012-07-06 0 1.630 1.610 1.650 - - 0 0 - 15.54 15.35 15.73 - - 0 - 0.00%
2012-07-05 0 1.630 1.550 1.650 - - 0 0 - 15.54 14.78 15.73 - - 0 - 0.00%
2012-07-04 0 1.630 1.610 1.630 1.610 1.630 119,000 193,250 1.6239 15.54 15.35 15.54 15.35 15.54 12,479 15.486 1.24%
2012-07-03 0 1.610 1.600 1.610 1.600 1.610 53,000 85,230 1.6081 15.35 15.26 15.35 15.26 15.35 5,558 15.335 0.00%
2012-06-29 0 1.610 1.600 1.610 1.580 1.610 202,000 323,580 1.6019 15.35 15.26 15.35 15.07 15.35 21,183 15.275 0.00%
2012-06-28 0 1.610 1.610 1.700 1.600 1.610 31,000 49,810 1.6068 15.35 15.35 16.21 15.26 15.35 3,251 15.322 0.00%
2012-06-27 0 1.610 1.610 1.680 1.600 1.630 71,000 115,240 1.6231 15.35 15.35 16.02 15.26 15.54 7,446 15.477 -0.62%
2012-06-26 0 1.620 1.600 1.620 1.620 1.660 125,000 204,190 1.6335 15.45 15.26 15.45 15.45 15.83 13,109 15.577 1.25%
2012-06-25 0 1.600 1.550 1.640 1.610 1.640 155,000 252,110 1.6265 15.26 14.78 15.64 15.35 15.64 16,255 15.510 -0.62%
2012-06-22 0 1.610 1.610 1.880 1.600 1.600 31,000 49,600 1.6000 15.35 15.35 17.93 15.26 15.26 3,251 15.257 0.62%
2012-06-21 0 1.600 1.520 1.600 1.530 1.600 173,000 265,940 1.5372 15.26 14.49 15.26 14.59 15.26 18,142 14.659 3.23%
2012-06-20 0 1.550 1.550 1.590 1.550 1.600 110,000 170,790 1.5526 14.78 14.78 15.16 14.78 15.26 11,536 14.806 -3.13%
2012-06-19 0 1.600 1.590 1.600 1.600 1.680 412,628 668,854 1.6210 15.26 15.16 15.26 15.26 16.02 43,272 15.457 -3.03%
2012-06-18 0 1.650 1.620 1.650 1.630 1.700 140,000 231,700 1.6550 15.73 15.45 15.73 15.54 16.21 14,682 15.782 0.00%
2012-06-15 0 1.650 1.650 1.700 1.650 1.700 22,000 37,300 1.6955 15.73 15.73 16.21 15.73 16.21 2,307 16.167 -5.71%
2012-06-14 0 1.750 1.700 1.750 - - 0 0 - 16.69 16.21 16.69 - - 0 - -1.13%
2012-06-13 0 1.770 1.720 1.770 - - 0 0 - 16.88 16.40 16.88 - - 0 - 0.00%
2012-06-12 0 1.770 1.750 1.770 1.750 1.800 624,000 1,112,480 1.7828 16.88 16.69 16.88 16.69 17.16 65,438 17.001 1.14%
2012-06-11 0 1.750 1.700 1.750 1.740 1.760 150,000 262,900 1.7527 16.69 16.21 16.69 16.59 16.78 15,730 16.713 -0.57%
2012-06-08 0 1.760 1.720 1.780 1.760 1.790 63,000 111,540 1.7705 16.78 16.40 16.97 16.78 17.07 6,607 16.883 -1.68%
2012-06-07 0 1.790 1.760 1.790 1.790 1.790 110,000 196,900 1.7900 17.07 16.78 17.07 17.07 17.07 11,536 17.069 2.29%
2012-06-06 0 1.750 1.750 1.790 1.740 1.750 30,000 52,250 1.7417 16.69 16.69 17.07 16.59 16.69 3,146 16.608 3.55%
2012-06-05 0 1.690 1.690 1.790 1.690 1.690 31,000 53,640 1.7303 16.12 16.12 17.07 16.12 16.12 3,251 16.500 1.81%
2012-06-04 0 1.660 1.660 1.740 1.660 1.750 20,000 34,260 1.7130 15.83 15.83 16.59 15.83 16.69 2,097 16.335 -5.14%
2012-06-01 0 1.750 1.700 1.860 - - 0 0 - 16.69 16.21 17.74 - - 0 - 0.00%
2012-05-31 0 1.750 1.750 1.800 1.750 1.800 130,000 229,290 1.7638 16.69 16.69 17.16 16.69 17.16 13,633 16.819 -2.78%
2012-05-30 0 1.800 1.770 1.800 1.800 1.820 27,000 48,940 1.8126 17.16 16.88 17.16 17.16 17.36 2,831 17.284 -2.17%
2012-05-29 0 1.840 1.760 1.840 1.780 1.840 11,000 19,640 1.7855 17.55 16.78 17.55 16.97 17.55 1,154 17.026 5.14%
2012-05-28 0 1.750 1.750 1.840 1.750 1.750 50,000 87,500 1.7500 16.69 16.69 17.55 16.69 16.69 5,243 16.688 -2.78%
2012-05-25 0 1.800 1.770 1.880 1.800 1.890 108,000 203,400 1.8833 17.16 16.88 17.93 17.16 18.02 11,326 17.959 -3.74%
2012-05-24 0 1.870 1.820 1.870 1.750 1.870 509,000 893,030 1.7545 17.83 17.36 17.83 16.69 17.83 53,378 16.730 -1.06%
2012-05-23 0 1.890 1.820 1.890 1.890 1.890 100,000 189,000 1.8900 18.02 17.36 18.02 18.02 18.02 10,487 18.023 5.00%
2012-05-22 0 1.800 1.800 1.850 1.750 1.750 7,000 12,250 1.7500 17.16 17.16 17.64 16.69 16.69 734 16.688 0.00%
2012-05-21 0 1.800 1.800 1.900 1.720 1.950 31,000 53,550 1.7274 17.16 17.16 18.12 16.40 18.59 3,251 16.472 2.86%
2012-05-18 0 1.750 1.750 1.950 1.650 1.750 113,000 192,880 1.7069 16.69 16.69 18.59 15.73 16.69 11,850 16.277 0.00%
2012-05-17 0 1.750 1.660 1.750 1.660 1.850 388,000 680,030 1.7527 16.69 15.83 16.69 15.83 17.64 40,689 16.713 -4.89%
2012-05-16 0 1.840 1.780 1.840 1.780 1.850 240,000 439,700 1.8321 17.55 16.97 17.55 16.97 17.64 25,168 17.470 -2.13%
2012-05-15 0 1.880 1.880 1.900 1.880 1.920 133,000 252,640 1.8995 17.93 17.93 18.12 17.93 18.31 13,947 18.114 -2.59%
2012-05-14 0 1.930 1.900 1.930 1.930 1.950 196,000 380,600 1.9418 18.40 18.12 18.40 18.40 18.59 20,554 18.517 0.00%
2012-05-11 0 1.930 1.800 1.930 1.930 1.930 30,000 57,900 1.9300 18.40 17.16 18.40 18.40 18.40 3,146 18.404 1.58%
2012-05-10 0 1.900 1.800 1.920 - - 0 0 - 18.12 17.16 18.31 - - 0 - 0.00%
2012-05-09 0 1.900 1.850 1.910 1.850 1.930 181,000 344,260 1.9020 18.12 17.64 18.21 17.64 18.40 18,981 18.137 -1.55%
2012-05-08 0 1.930 1.900 1.930 1.900 1.930 160,000 308,650 1.9291 18.40 18.12 18.40 18.12 18.40 16,779 18.395 0.00%
2012-05-07 0 1.930 1.900 1.940 1.930 1.950 241,000 465,150 1.9301 18.40 18.12 18.50 18.40 18.59 25,273 18.405 -0.52%
2012-05-04 0 1.940 1.920 1.940 1.940 1.940 200,000 388,000 1.9400 18.50 18.31 18.50 18.50 18.50 20,974 18.499 0.00%
2012-05-03 0 1.940 1.930 1.950 1.940 1.950 90,000 175,100 1.9456 18.50 18.40 18.59 18.50 18.59 9,438 18.552 0.00%
2012-05-02 0 1.940 1.930 1.950 1.940 1.950 105,000 204,350 1.9462 18.50 18.40 18.59 18.50 18.59 11,011 18.558 -0.51%
2012-04-30 0 1.950 1.940 1.950 1.950 1.950 200,000 390,000 1.9500 18.59 18.50 18.59 18.59 18.59 20,974 18.595 0.52%
2012-04-27 0 1.940 1.930 1.950 1.940 1.950 125,000 243,550 1.9484 18.50 18.40 18.59 18.50 18.59 13,109 18.579 -0.51%
2012-04-26 0 1.950 1.930 1.950 1.940 1.950 204,000 397,560 1.9488 18.59 18.40 18.59 18.50 18.59 21,393 18.584 0.00%
2012-04-25 0 1.950 1.930 1.950 1.940 1.950 70,000 136,300 1.9471 18.59 18.40 18.59 18.50 18.59 7,341 18.568 0.00%
2012-04-24 0 1.950 1.930 1.970 1.950 1.970 170,000 331,800 1.9518 18.59 18.40 18.79 18.59 18.79 17,828 18.612 0.00%
2012-04-23 0 1.950 1.950 1.960 1.950 1.950 80,000 156,000 1.9500 18.59 18.59 18.69 18.59 18.59 8,389 18.595 0.00%
2012-04-20 0 1.950 1.930 1.950 1.950 1.950 40,000 78,000 1.9500 18.59 18.40 18.59 18.59 18.59 4,195 18.595 1.04%
2012-04-19 0 1.930 1.920 1.950 1.930 1.950 113,000 219,750 1.9447 18.40 18.31 18.59 18.40 18.59 11,850 18.544 -1.03%
2012-04-18 0 1.950 1.950 1.960 1.950 1.960 205,000 399,950 1.9510 18.59 18.59 18.69 18.59 18.69 21,498 18.604 0.00%
2012-04-17 0 1.950 1.950 1.970 1.950 1.960 100,000 195,300 1.9530 18.59 18.59 18.79 18.59 18.69 10,487 18.623 -0.51%
2012-04-16 0 1.960 1.950 1.990 1.960 1.970 132,000 258,940 1.9617 18.69 18.59 18.98 18.69 18.79 13,843 18.706 -0.51%
2012-04-13 0 1.970 1.960 1.980 1.960 1.970 120,000 235,400 1.9617 18.79 18.69 18.88 18.69 18.79 12,584 18.706 0.51%
2012-04-12 0 1.960 1.960 1.980 1.960 1.960 133,000 260,680 1.9600 18.69 18.69 18.88 18.69 18.69 13,947 18.690 1.03%
2012-04-11 0 1.940 1.930 1.960 1.940 1.940 20,000 38,800 1.9400 18.50 18.40 18.69 18.50 18.50 2,097 18.499 -1.52%
2012-04-10 0 1.970 1.940 1.970 1.970 2.000 85,000 169,700 1.9965 18.79 18.50 18.79 18.79 19.07 8,914 19.038 -1.50%
2012-04-05 0 2.000 2.000 2.020 2.000 2.000 242,000 484,000 2.0000 19.07 19.07 19.26 19.07 19.07 25,378 19.072 0.00%
2012-04-03 0 2.000 2.000 2.010 1.950 2.000 131,000 261,800 1.9985 19.07 19.07 19.17 18.59 19.07 13,738 19.057 2.56%
2012-04-02 0 1.950 1.950 1.990 1.950 2.020 2,724,000 5,324,530 1.9547 18.59 18.59 18.98 18.59 19.26 285,661 18.639 0.00%
2012-03-30 0 1.950 1.920 1.950 1.940 1.990 107,000 208,610 1.9496 18.59 18.31 18.59 18.50 18.98 11,221 18.591 2.09%
2012-03-29 0 1.910 1.900 1.950 1.910 2.000 156,000 309,920 1.9867 18.21 18.12 18.59 18.21 19.07 16,359 18.944 0.00%
2012-03-28 0 1.910 1.890 1.920 1.910 1.920 188,000 360,360 1.9168 18.21 18.02 18.31 18.21 18.31 19,715 18.278 -0.52%
2012-03-27 0 1.920 1.900 1.920 1.910 1.990 71,000 135,690 1.9111 18.31 18.12 18.31 18.21 18.98 7,446 18.224 -1.03%
2012-03-26 0 1.940 1.900 1.960 1.890 1.960 345,000 667,500 1.9348 18.50 18.12 18.69 18.02 18.69 36,180 18.450 2.11%
2012-03-23 0 1.900 1.880 1.910 1.900 1.960 208,000 400,350 1.9248 18.12 17.93 18.21 18.12 18.69 21,813 18.354 -4.04%
2012-03-22 0 1.980 1.980 2.010 1.980 2.000 117,000 233,060 1.9920 18.88 18.88 19.17 18.88 19.07 12,270 18.995 -1.00%
2012-03-21 0 2.000 1.990 2.030 1.980 2.100 164,000 326,640 1.9917 19.07 18.98 19.36 18.88 20.03 17,198 18.992 0.00%
2012-03-20 0 2.000 2.000 2.020 1.990 2.000 404,000 807,930 1.9998 19.07 19.07 19.26 18.98 19.07 42,367 19.070 0.50%
2012-03-19 0 1.990 1.970 2.030 1.990 2.000 121,000 241,300 1.9942 18.98 18.79 19.36 18.98 19.07 12,689 19.016 -0.50%
2012-03-16 0 2.000 1.990 2.000 1.990 2.000 47,000 93,920 1.9983 19.07 18.98 19.07 18.98 19.07 4,929 19.055 0.00%
2012-03-15 0 2.000 2.000 2.030 1.980 2.010 131,000 261,500 1.9962 19.07 19.07 19.36 18.88 19.17 13,738 19.035 0.50%
2012-03-14 0 1.990 1.990 2.080 1.980 2.020 255,000 509,290 1.9972 18.98 18.98 19.83 18.88 19.26 26,741 19.045 0.00%
2012-03-13 0 1.990 2.000 2.010 1.990 2.000 243,000 483,670 1.9904 18.98 19.07 19.17 18.98 19.07 25,483 18.980 0.00%
2012-03-12 0 1.990 1.980 1.990 1.980 2.000 427,000 844,380 1.9775 18.98 18.88 18.98 18.88 19.07 44,779 18.857 -0.50%
2012-03-09 0 2.000 2.000 2.010 1.970 2.060 1,540,000 3,099,480 2.0126 19.07 19.07 19.17 18.79 19.64 161,497 19.192 1.01%
2012-03-08 0 1.980 1.980 2.020 1.970 2.010 26,000 51,260 1.9715 18.88 18.88 19.26 18.79 19.17 2,727 18.800 0.51%
2012-03-07 0 1.970 1.970 2.030 1.960 2.020 203,000 402,650 1.9835 18.79 18.79 19.36 18.69 19.26 21,288 18.914 -1.01%
2012-03-06 0 1.990 1.990 2.020 1.980 2.050 756,000 1,502,340 1.9872 18.98 18.98 19.26 18.88 19.55 79,280 18.950 -0.50%
2012-03-05 0 2.000 1.990 2.000 1.900 2.010 403,000 796,810 1.9772 19.07 18.98 19.07 18.12 19.17 42,262 18.854 -0.50%
2012-03-02 0 2.010 2.000 2.020 2.010 2.030 380,000 767,580 2.0199 19.17 19.07 19.26 19.17 19.36 39,850 19.262 -1.47%
2012-03-01 0 2.040 2.040 2.050 2.030 2.060 838,000 1,717,730 2.0498 19.45 19.45 19.55 19.36 19.64 87,880 19.546 -1.92%
2012-02-29 0 2.080 2.090 2.100 2.050 2.100 1,388,000 2,879,990 2.0749 19.83 19.93 20.03 19.55 20.03 145,557 19.786 2.97%
2012-02-28 0 2.020 2.000 2.020 2.000 2.020 421,000 843,460 2.0035 19.26 19.07 19.26 19.07 19.26 44,150 19.105 1.00%
2012-02-27 0 2.000 1.980 2.000 2.000 2.050 470,000 948,910 2.0190 19.07 18.88 19.07 19.07 19.55 49,288 19.252 0.00%
2012-02-24 0 2.000 2.000 2.040 2.000 2.050 179,000 359,800 2.0101 19.07 19.07 19.45 19.07 19.55 18,771 19.167 -1.96%
2012-02-23 0 2.040 2.010 2.050 2.000 2.080 339,000 689,600 2.0342 19.45 19.17 19.55 19.07 19.83 35,550 19.398 0.00%
2012-02-22 0 2.040 2.010 2.050 1.980 2.040 456,000 908,380 1.9921 19.45 19.17 19.55 18.88 19.45 47,820 18.996 0.49%
2012-02-21 0 2.030 2.010 2.030 1.990 2.090 838,000 1,707,880 2.0380 19.36 19.17 19.36 18.98 19.93 87,880 19.434 0.00%
2012-02-20 0 2.030 1.990 2.030 1.990 2.030 351,000 704,020 2.0058 19.36 18.98 19.36 18.98 19.36 36,809 19.126 1.00%
2012-02-17 0 2.010 2.010 2.020 2.010 2.100 797,000 1,637,110 2.0541 19.17 19.17 19.26 19.17 20.03 83,580 19.587 -4.74%
2012-02-16 0 2.110 2.100 2.110 1.990 2.110 503,000 1,042,520 2.0726 20.12 20.03 20.12 18.98 20.12 52,749 19.764 4.98%
2012-02-15 0 2.010 2.010 2.040 2.000 2.050 720,000 1,463,380 2.0325 19.17 19.17 19.45 19.07 19.55 75,505 19.381 -1.95%
2012-02-14 0 2.050 2.000 2.050 2.000 2.050 371,000 752,160 2.0274 19.55 19.07 19.55 19.07 19.55 38,906 19.333 0.00%
2012-02-13 0 2.050 2.010 2.050 2.010 2.050 180,000 363,590 2.0199 19.55 19.17 19.55 19.17 19.55 18,876 19.262 0.49%
2012-02-10 0 2.040 2.010 2.040 2.000 2.050 1,214,000 2,425,000 1.9975 19.45 19.17 19.45 19.07 19.55 127,310 19.048 1.49%
2012-02-09 0 2.010 2.010 2.050 2.010 2.050 404,000 819,160 2.0276 19.17 19.17 19.55 19.17 19.55 42,367 19.335 -1.47%
2012-02-08 0 2.040 2.040 2.050 2.030 2.060 791,000 1,616,940 2.0442 19.45 19.45 19.55 19.36 19.64 82,951 19.493 -0.49%
2012-02-07 0 2.050 2.050 2.070 2.030 2.070 469,000 964,520 2.0565 19.55 19.55 19.74 19.36 19.74 49,183 19.611 -0.49%
2012-02-06 0 2.060 2.060 2.070 2.060 2.140 557,000 1,159,830 2.0823 19.64 19.64 19.74 19.64 20.41 58,412 19.856 0.00%
2012-02-03 0 2.060 2.080 2.090 2.040 2.090 565,000 1,166,290 2.0642 19.64 19.83 19.93 19.45 19.93 59,251 19.684 0.98%
2012-02-02 0 2.040 2.040 2.060 2.040 2.150 714,000 1,477,910 2.0699 19.45 19.45 19.64 19.45 20.50 74,876 19.738 -0.49%
2012-02-01 0 2.050 2.050 2.080 2.020 2.290 1,625,000 3,518,460 2.1652 19.55 19.55 19.83 19.26 21.84 170,411 20.647 -5.96%
2012-01-31 0 2.180 2.180 2.190 2.020 2.200 2,472,000 5,349,670 2.1641 20.79 20.79 20.88 19.26 20.98 259,234 20.636 9.00%
2012-01-30 0 2.000 1.990 2.010 1.920 2.090 1,163,000 2,323,980 1.9983 19.07 18.98 19.17 18.31 19.93 121,962 19.055 5.26%
2012-01-27 0 1.900 1.900 1.920 1.900 1.980 242,000 460,030 1.9010 18.12 18.12 18.31 18.12 18.88 25,378 18.127 1.06%
2012-01-26 0 1.880 1.880 1.890 1.880 1.900 179,000 337,790 1.8871 17.93 17.93 18.02 17.93 18.12 18,771 17.995 -1.05%
2012-01-20 0 1.900 1.900 1.910 1.850 1.900 549,000 1,031,390 1.8787 18.12 18.12 18.21 17.64 18.12 57,573 17.915 3.83%
2012-01-19 0 1.830 1.830 1.850 1.830 1.850 435,000 800,450 1.8401 17.45 17.45 17.64 17.45 17.64 45,618 17.547 1.10%
2012-01-18 0 1.810 1.800 1.820 1.780 1.820 478,000 863,200 1.8059 17.26 17.16 17.36 16.97 17.36 50,127 17.220 0.56%
2012-01-17 0 1.800 1.800 1.810 1.760 1.810 659,000 1,183,090 1.7953 17.16 17.16 17.26 16.78 17.26 69,108 17.119 1.69%
2012-01-16 0 1.770 1.760 1.770 1.710 1.770 153,000 268,650 1.7559 16.88 16.78 16.88 16.31 16.88 16,045 16.744 -0.56%
2012-01-13 0 1.780 1.750 1.780 1.730 1.780 324,000 566,120 1.7473 16.97 16.69 16.97 16.50 16.97 33,977 16.662 0.00%
2012-01-12 0 1.780 1.770 1.790 1.720 1.800 396,000 696,660 1.7592 16.97 16.88 17.07 16.40 17.16 41,528 16.776 -1.11%
2012-01-11 0 1.800 1.800 1.810 1.760 1.800 113,000 201,500 1.7832 17.16 17.16 17.26 16.78 17.16 11,850 17.004 0.00%
2012-01-10 0 1.800 1.800 1.820 1.760 1.800 554,000 995,420 1.7968 17.16 17.16 17.36 16.78 17.16 58,097 17.134 -1.64%
2012-01-09 0 1.830 1.800 1.830 1.700 1.840 1,028,000 1,837,280 1.7872 17.45 17.16 17.45 16.21 17.55 107,805 17.043 1.10%
2012-01-06 0 1.810 1.770 1.810 1.780 1.810 350,000 626,170 1.7891 17.26 16.88 17.26 16.97 17.26 36,704 17.060 -1.63%
2012-01-05 0 1.840 1.820 1.840 1.760 1.850 1,245,000 2,252,170 1.8090 17.55 17.36 17.55 16.78 17.64 130,561 17.250 0.55%
2012-01-04 0 1.830 1.830 1.850 1.810 1.960 2,756,000 5,110,960 1.8545 17.45 17.45 17.64 17.26 18.69 289,017 17.684 -0.54%
2012-01-03 0 1.840 1.830 1.840 1.800 1.840 493,000 899,150 1.8238 17.55 17.45 17.55 17.16 17.55 51,700 17.392 -1.08%
2011-12-30 0 1.860 1.860 1.870 1.780 1.880 1,719,000 3,182,050 1.8511 17.74 17.74 17.83 16.97 17.93 180,269 17.652 1.09%
2011-12-29 0 1.840 1.840 1.850 1.700 1.920 5,107,000 9,425,140 1.8455 17.55 17.55 17.64 16.21 18.31 535,562 17.599 6.36%
2011-12-28 0 1.730 1.730 1.740 1.520 1.740 2,405,000 4,009,480 1.6671 16.50 16.50 16.59 14.49 16.59 252,208 15.897 8.81%
2011-12-23 0 1.590 1.590 1.600 1.420 1.600 4,138,000 6,143,520 1.4847 15.16 15.16 15.26 13.54 15.26 433,945 14.157 6.71%
2011-12-22 0 1.490 1.500 1.510 1.420 1.520 2,752,000 4,013,060 1.4582 14.21 14.30 14.40 13.54 14.49 288,598 13.905 -1.32%
2011-12-21 0 1.510 1.510 1.530 1.450 1.550 3,198,000 4,819,550 1.5071 14.40 14.40 14.59 13.83 14.78 335,369 14.371 -2.58%
2011-12-20 0 1.550 1.540 1.550 1.520 1.600 2,286,000 3,543,340 1.5500 14.78 14.69 14.78 14.49 15.26 239,729 14.781 -4.91%
2011-12-19 0 1.630 1.610 1.630 1.500 1.630 1,883,000 2,941,410 1.5621 15.54 15.35 15.54 14.30 15.54 197,467 14.896 1.24%
2011-12-16 0 1.610 1.610 1.620 1.600 1.730 5,204,000 8,656,290 1.6634 15.35 15.35 15.45 15.26 16.50 545,735 15.862 1.26%
2011-12-15 0 1.590 1.590 1.620 1.530 1.800 35,984,500 59,821,761 1.6624 15.16 15.16 15.45 14.59 17.16 3,773,633 15.853 17.78%
2011-12-14 0 1.350 1.340 1.360 1.320 2.200 111,580,000 229,958,580 2.0609 12.87 12.78 12.97 12.59 20.98 11,701,205 19.653

Webb-site Database - Powered By Linux Group

Back to top