SPT Energy Group Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01251  2011-12-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.245 0.245 0.249 0.228 0.245 1,514,000 362,552 0.2395 0.245 0.245 0.249 0.228 0.245 1,514,000 0.2395 8.41%
2026-02-02 0 0.226 0.223 0.229 0.221 0.237 1,670,000 380,458 0.2278 0.226 0.223 0.229 0.221 0.237 1,670,000 0.2278 -4.64%
2026-01-30 0 0.237 0.231 0.237 0.231 0.238 1,298,000 303,762 0.2340 0.237 0.231 0.237 0.231 0.238 1,298,000 0.2340 0.85%
2026-01-29 0 0.235 0.234 0.236 0.225 0.250 3,014,000 716,794 0.2378 0.235 0.234 0.236 0.225 0.250 3,014,000 0.2378 -2.89%
2026-01-28 0 0.242 0.229 0.242 0.212 0.250 4,188,000 968,910 0.2314 0.242 0.229 0.242 0.212 0.250 4,188,000 0.2314 12.04%
2026-01-27 0 0.216 0.202 0.216 0.202 0.216 818,000 169,172 0.2068 0.216 0.202 0.216 0.202 0.216 818,000 0.2068 3.85%
2026-01-26 0 0.208 0.206 0.209 0.195 0.209 3,984,000 801,672 0.2012 0.208 0.206 0.209 0.195 0.209 3,984,000 0.2012 6.67%
2026-01-23 0 0.195 0.195 0.201 0.190 0.201 3,434,000 673,020 0.1960 0.195 0.195 0.201 0.190 0.201 3,434,000 0.1960 3.72%
2026-01-22 0 0.188 0.188 0.195 0.186 0.220 1,834,000 360,120 0.1964 0.188 0.188 0.195 0.186 0.220 1,834,000 0.1964 -4.08%
2026-01-21 0 0.196 0.195 0.197 0.193 0.224 5,660,000 1,114,932 0.1970 0.196 0.195 0.197 0.193 0.224 5,660,000 0.1970 -1.51%
2026-01-20 0 0.199 0.195 0.199 0.170 0.232 6,874,000 1,362,786 0.1983 0.199 0.195 0.199 0.170 0.232 6,874,000 0.1983 20.61%
2026-01-19 0 0.165 0.165 0.170 0.164 0.169 2,410,000 400,452 0.1662 0.165 0.165 0.170 0.164 0.169 2,410,000 0.1662 0.00%
2026-01-16 0 0.165 0.165 0.166 0.163 0.168 802,000 132,672 0.1654 0.165 0.165 0.166 0.163 0.168 802,000 0.1654 1.23%
2026-01-15 0 0.163 0.163 0.178 0.161 0.163 740,000 120,550 0.1629 0.163 0.163 0.178 0.161 0.163 740,000 0.1629 0.00%
2026-01-14 0 0.163 0.163 0.170 0.161 0.170 792,000 133,030 0.1680 0.163 0.163 0.170 0.161 0.170 792,000 0.1680 -4.68%
2026-01-13 0 0.171 0.171 0.189 0.169 0.171 566,000 96,214 0.1700 0.171 0.171 0.189 0.169 0.171 566,000 0.1700 -3.93%
2026-01-09 0 0.178 0.173 0.186 - - 0 0 - 0.178 0.173 0.186 - - 0 - 0.00%
2026-01-08 0 0.178 0.178 0.184 0.175 0.182 502,000 89,600 0.1785 0.178 0.178 0.184 0.175 0.182 502,000 0.1785 -0.56%
2026-01-07 0 0.179 0.179 0.180 0.179 0.186 224,000 41,176 0.1838 0.179 0.179 0.180 0.179 0.186 224,000 0.1838 -3.76%
2026-01-06 0 0.186 0.186 0.189 0.186 0.195 366,000 70,078 0.1915 0.186 0.186 0.189 0.186 0.195 366,000 0.1915 2.76%
2026-01-05 0 0.181 0.181 0.182 0.180 0.190 1,538,000 282,220 0.1835 0.181 0.181 0.182 0.180 0.190 1,538,000 0.1835 0.56%
2025-12-31 0 0.180 0.180 0.189 0.180 0.180 124,000 22,320 0.1800 0.180 0.180 0.189 0.180 0.180 124,000 0.1800 -1.10%
2025-12-30 0 0.182 0.182 0.185 0.180 0.185 1,834,000 337,834 0.1842 0.182 0.182 0.185 0.180 0.185 1,834,000 0.1842 -3.19%
2025-12-29 0 0.188 0.188 0.189 0.187 0.189 174,000 32,638 0.1876 0.188 0.188 0.189 0.187 0.189 174,000 0.1876 0.53%
2025-12-24 0 0.187 0.187 0.197 0.187 0.188 75,692 14,197 0.1876 0.187 0.187 0.197 0.187 0.188 75,692 0.1876 -2.09%
2025-12-23 0 0.191 0.191 0.196 0.191 0.191 22,000 4,202 0.1910 0.191 0.191 0.196 0.191 0.191 22,000 0.1910 0.00%
2025-12-22 0 0.191 0.191 0.195 0.190 0.200 2,710,000 539,884 0.1992 0.191 0.191 0.195 0.190 0.200 2,710,000 0.1992 0.00%
2025-12-19 0 0.191 0.191 0.192 0.190 0.191 840,000 159,636 0.1900 0.191 0.191 0.192 0.190 0.191 840,000 0.1900 -3.54%
2025-12-18 0 0.198 0.192 0.198 0.191 0.198 70,000 13,384 0.1912 0.198 0.192 0.198 0.191 0.198 70,000 0.1912 2.06%
2025-12-17 0 0.194 0.190 0.195 0.190 0.196 202,000 38,736 0.1918 0.194 0.190 0.195 0.190 0.196 202,000 0.1918 2.11%
2025-12-16 0 0.190 0.190 0.196 0.190 0.196 3,520,000 679,998 0.1932 0.190 0.190 0.196 0.190 0.196 3,520,000 0.1932 0.00%
2025-12-15 0 0.190 0.185 0.198 0.190 0.198 1,280,000 249,562 0.1950 0.190 0.185 0.198 0.190 0.198 1,280,000 0.1950 -3.55%
2025-12-12 0 0.197 0.190 0.197 0.195 0.197 3,214,000 631,234 0.1964 0.197 0.190 0.197 0.195 0.197 3,214,000 0.1964 1.03%
2025-12-11 0 0.195 0.195 0.202 0.194 0.195 922,000 179,574 0.1948 0.195 0.195 0.202 0.194 0.195 922,000 0.1948 -1.02%
2025-12-10 0 0.197 0.197 0.200 0.197 0.197 1,916,000 377,452 0.1970 0.197 0.197 0.200 0.197 0.197 1,916,000 0.1970 0.00%
2025-12-09 0 0.197 0.195 0.197 0.196 0.199 3,546,000 699,078 0.1971 0.197 0.195 0.197 0.196 0.199 3,546,000 0.1971 0.00%
2025-12-08 0 0.197 0.197 0.198 0.195 0.198 946,000 185,404 0.1960 0.197 0.197 0.198 0.195 0.198 946,000 0.1960 -0.51%
2025-12-05 0 0.198 0.197 0.198 0.194 0.199 3,086,000 603,402 0.1955 0.198 0.197 0.198 0.194 0.199 3,086,000 0.1955 2.59%
2025-12-04 0 0.193 0.192 0.196 0.193 0.202 5,284,000 1,046,528 0.1981 0.193 0.192 0.196 0.193 0.202 5,284,000 0.1981 1.05%
2025-12-03 0 0.191 0.191 0.198 0.190 0.194 1,016,000 194,798 0.1917 0.191 0.191 0.198 0.190 0.194 1,016,000 0.1917 -1.55%
2025-12-02 0 0.194 0.190 0.195 0.189 0.197 1,610,000 307,868 0.1912 0.194 0.190 0.195 0.189 0.197 1,610,000 0.1912 1.57%
2025-12-01 0 0.191 0.185 0.191 0.190 0.200 5,324,000 1,043,328 0.1960 0.191 0.185 0.191 0.190 0.200 5,324,000 0.1960 0.00%
2025-11-28 0 0.191 0.185 0.192 0.176 0.196 2,874,000 545,496 0.1898 0.191 0.185 0.192 0.176 0.196 2,874,000 0.1898 9.14%
2025-11-27 0 0.175 0.175 0.181 0.175 0.197 1,848,000 351,330 0.1901 0.175 0.175 0.181 0.175 0.197 1,848,000 0.1901 -11.17%
2025-11-26 0 0.197 0.192 0.198 0.181 0.212 12,554,000 2,480,522 0.1976 0.197 0.192 0.198 0.181 0.212 12,554,000 0.1976 5.91%
2025-11-25 0 0.186 0.185 0.186 0.149 0.200 6,856,000 1,253,714 0.1829 0.186 0.185 0.186 0.149 0.200 6,856,000 0.1829 28.28%
2025-11-24 0 0.145 0.145 0.149 0.130 0.145 2,056,000 281,640 0.1370 0.145 0.145 0.149 0.130 0.145 2,056,000 0.1370 8.21%
2025-11-21 0 0.134 0.122 0.139 0.129 0.157 3,454,000 515,126 0.1491 0.134 0.122 0.139 0.129 0.157 3,454,000 0.1491 -14.10%
2025-11-20 0 0.156 0.163 0.170 0.156 0.179 2,082,000 358,526 0.1722 0.156 0.163 0.170 0.156 0.179 2,082,000 0.1722 -13.81%
2025-11-19 0 0.181 0.179 0.182 0.180 0.183 796,000 144,796 0.1819 0.181 0.179 0.182 0.180 0.183 796,000 0.1819 -0.55%
2025-11-18 0 0.182 0.181 0.182 0.178 0.183 780,000 141,760 0.1817 0.182 0.181 0.182 0.178 0.183 780,000 0.1817 0.00%
2025-11-17 0 0.182 0.182 0.193 0.182 0.190 2,100,000 383,880 0.1828 0.182 0.182 0.193 0.182 0.190 2,100,000 0.1828 0.00%
2025-11-14 0 0.182 0.181 0.182 0.182 0.183 1,498,000 273,262 0.1824 0.182 0.181 0.182 0.182 0.183 1,498,000 0.1824 -1.09%
2025-11-13 0 0.184 0.183 0.186 0.184 0.186 1,698,000 314,698 0.1853 0.184 0.183 0.186 0.184 0.186 1,698,000 0.1853 -1.08%
2025-11-12 0 0.186 0.185 0.186 0.186 0.190 3,196,000 596,056 0.1865 0.186 0.185 0.186 0.186 0.190 3,196,000 0.1865 0.00%
2025-11-11 0 0.186 0.185 0.187 0.185 0.187 2,170,000 403,564 0.1860 0.186 0.185 0.187 0.185 0.187 2,170,000 0.1860 -0.53%
2025-11-10 0 0.187 0.185 0.187 0.187 0.190 220,000 41,540 0.1888 0.187 0.185 0.187 0.187 0.190 220,000 0.1888 -1.58%
2025-11-07 0 0.190 0.190 0.191 0.190 0.194 842,000 162,292 0.1927 0.190 0.190 0.191 0.190 0.194 842,000 0.1927 -2.06%
2025-11-06 0 0.194 0.193 0.194 0.194 0.195 152,000 29,498 0.1941 0.194 0.193 0.194 0.194 0.195 152,000 0.1941 -0.51%
2025-11-05 0 0.195 0.190 0.195 0.195 0.197 1,150,000 225,018 0.1957 0.195 0.190 0.195 0.195 0.197 1,150,000 0.1957 -0.51%
2025-11-04 0 0.196 0.195 0.201 0.196 0.196 28,000 5,488 0.1960 0.196 0.195 0.201 0.196 0.196 28,000 0.1960 0.51%
2025-11-03 0 0.195 0.191 0.195 0.195 0.198 428,000 83,574 0.1953 0.195 0.191 0.195 0.195 0.198 428,000 0.1953 -1.02%
2025-10-31 0 0.197 0.193 0.197 0.197 0.197 772,000 152,084 0.1970 0.197 0.193 0.197 0.197 0.197 772,000 0.1970 0.00%
2025-10-30 0 0.197 0.196 0.197 0.196 0.201 996,000 198,432 0.1992 0.197 0.196 0.197 0.196 0.201 996,000 0.1992 -1.50%
2025-10-28 0 0.200 0.199 0.200 0.199 0.201 1,578,000 315,912 0.2002 0.200 0.199 0.200 0.199 0.201 1,578,000 0.2002 -2.91%
2025-10-27 0 0.206 0.206 0.209 0.206 0.218 1,480,000 313,076 0.2115 0.206 0.206 0.209 0.206 0.218 1,480,000 0.2115 -1.90%
2025-10-24 0 0.210 0.210 0.224 0.210 0.225 1,860,000 401,712 0.2160 0.210 0.210 0.224 0.210 0.225 1,860,000 0.2160 -7.08%
2025-10-23 0 0.226 0.220 0.226 - - 100,000 22,000 0.2200 0.226 0.220 0.226 - - 100,000 0.2200 -1.31%
2025-10-22 0 0.229 0.225 0.232 0.225 0.234 1,368,000 314,792 0.2301 0.229 0.225 0.232 0.225 0.234 1,368,000 0.2301 -1.72%
2025-10-21 0 0.233 0.231 0.235 0.227 0.238 292,000 67,404 0.2308 0.233 0.231 0.235 0.227 0.238 292,000 0.2308 3.10%
2025-10-20 0 0.226 0.220 0.234 0.220 0.226 358,000 80,066 0.2236 0.226 0.220 0.234 0.220 0.226 358,000 0.2236 2.73%
2025-10-17 0 0.220 0.220 0.221 0.220 0.233 584,000 130,204 0.2230 0.220 0.220 0.221 0.220 0.233 584,000 0.2230 -5.58%
2025-10-16 0 0.233 0.229 0.248 0.220 0.239 1,480,000 333,268 0.2252 0.233 0.229 0.248 0.220 0.239 1,480,000 0.2252 3.10%
2025-10-15 0 0.226 0.226 0.240 0.225 0.235 1,306,000 300,262 0.2299 0.226 0.226 0.240 0.225 0.235 1,306,000 0.2299 -5.83%
2025-10-14 0 0.240 0.240 0.248 0.240 0.248 804,000 198,166 0.2465 0.240 0.240 0.248 0.240 0.248 804,000 0.2465 -3.61%
2025-10-13 0 0.249 0.245 0.249 0.235 0.250 1,112,000 267,402 0.2405 0.249 0.245 0.249 0.235 0.250 1,112,000 0.2405 -0.40%
2025-10-10 0 0.250 0.247 0.250 0.247 0.260 494,000 122,652 0.2483 0.250 0.247 0.250 0.247 0.260 494,000 0.2483 1.63%
2025-10-09 0 0.246 0.241 0.247 0.237 0.247 2,464,000 599,554 0.2433 0.246 0.241 0.247 0.237 0.247 2,464,000 0.2433 -1.20%
2025-10-08 0 0.249 0.245 0.255 0.240 0.270 3,118,000 768,514 0.2465 0.249 0.245 0.255 0.240 0.270 3,118,000 0.2465 -9.45%
2025-10-06 0 0.275 0.270 0.275 0.270 0.275 262,000 71,250 0.2719 0.275 0.270 0.275 0.270 0.275 262,000 0.2719 -5.17%
2025-10-03 0 0.290 0.275 0.290 0.290 0.290 22,000 6,380 0.2900 0.290 0.275 0.290 0.290 0.290 22,000 0.2900 0.00%
2025-10-02 0 0.290 0.290 0.295 0.290 0.300 22,000 6,560 0.2982 0.290 0.290 0.295 0.290 0.300 22,000 0.2982 -1.69%
2025-09-30 0 0.295 0.280 0.295 0.290 0.295 1,508,000 439,890 0.2917 0.295 0.280 0.295 0.290 0.295 1,508,000 0.2917 0.00%
2025-09-29 0 0.295 0.295 0.300 0.290 0.330 2,162,000 659,640 0.3051 0.295 0.295 0.300 0.290 0.330 2,162,000 0.3051 1.72%
2025-09-26 0 0.290 0.285 0.290 0.290 0.305 2,918,000 869,200 0.2979 0.290 0.285 0.290 0.290 0.305 2,918,000 0.2979 -3.33%
2025-09-25 0 0.300 0.295 0.300 0.270 0.300 4,506,000 1,310,220 0.2908 0.300 0.295 0.300 0.270 0.300 4,506,000 0.2908 5.26%
2025-09-24 0 0.285 0.280 0.285 0.270 0.300 2,052,000 578,550 0.2819 0.285 0.280 0.285 0.270 0.300 2,052,000 0.2819 5.56%
2025-09-23 0 0.270 0.260 0.275 0.255 0.275 230,000 61,980 0.2695 0.270 0.260 0.275 0.255 0.275 230,000 0.2695 0.00%
2025-09-22 0 0.270 0.265 0.270 0.265 0.275 2,228,000 602,860 0.2706 0.270 0.265 0.270 0.265 0.275 2,228,000 0.2706 3.85%
2025-09-19 0 0.260 0.260 0.265 0.250 0.265 3,362,000 858,830 0.2555 0.260 0.260 0.265 0.250 0.265 3,362,000 0.2555 4.00%
2025-09-18 0 0.250 0.250 0.255 0.246 0.250 2,610,000 651,270 0.2495 0.250 0.250 0.255 0.246 0.250 2,610,000 0.2495 0.81%
2025-09-17 0 0.248 0.248 0.250 0.247 0.248 624,000 154,542 0.2477 0.248 0.248 0.250 0.247 0.248 624,000 0.2477 0.00%
2025-09-16 0 0.248 0.248 0.250 0.247 0.250 586,000 146,380 0.2498 0.248 0.248 0.250 0.247 0.250 586,000 0.2498 0.81%
2025-09-15 0 0.246 0.245 0.249 0.246 0.249 6,000 1,488 0.2480 0.246 0.245 0.249 0.246 0.249 6,000 0.2480 -1.60%
2025-09-12 0 0.250 0.241 0.250 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2025-09-11 0 0.250 0.242 0.255 0.250 0.250 406,000 101,486 0.2500 0.250 0.242 0.255 0.250 0.250 406,000 0.2500 0.00%
2025-09-10 0 0.250 0.250 0.255 0.250 0.250 62,000 15,500 0.2500 0.250 0.250 0.255 0.250 0.250 62,000 0.2500 -1.96%
2025-09-09 0 0.255 0.250 0.255 0.250 0.265 252,000 63,740 0.2529 0.255 0.250 0.255 0.250 0.265 252,000 0.2529 -1.92%
2025-09-08 0 0.260 0.260 0.265 0.255 0.260 412,000 107,110 0.2600 0.260 0.260 0.265 0.255 0.260 412,000 0.2600 1.96%
2025-09-05 0 0.255 0.246 0.255 0.245 0.255 1,062,000 264,780 0.2493 0.255 0.246 0.255 0.245 0.255 1,062,000 0.2493 4.94%
2025-09-04 0 0.243 0.243 0.249 0.243 0.243 100,000 24,300 0.2430 0.243 0.243 0.249 0.243 0.243 100,000 0.2430 -2.41%
2025-09-03 0 0.249 0.248 0.255 0.248 0.250 380,000 94,360 0.2483 0.249 0.248 0.255 0.248 0.250 380,000 0.2483 -0.40%
2025-09-02 0 0.250 0.242 0.250 0.250 0.265 512,000 131,860 0.2575 0.250 0.242 0.250 0.250 0.265 512,000 0.2575 -3.85%
2025-09-01 0 0.260 0.255 0.260 0.249 0.260 802,000 207,878 0.2592 0.260 0.255 0.260 0.249 0.260 802,000 0.2592 4.42%
2025-08-29 0 0.249 0.249 0.255 0.248 0.250 312,000 77,758 0.2492 0.249 0.249 0.255 0.248 0.250 312,000 0.2492 0.40%
2025-08-28 0 0.248 0.246 0.248 0.248 0.250 936,000 233,738 0.2497 0.248 0.246 0.248 0.248 0.250 936,000 0.2497 -0.80%
2025-08-27 0 0.250 0.250 0.255 0.250 0.260 1,536,000 393,810 0.2564 0.250 0.250 0.255 0.250 0.260 1,536,000 0.2564 -1.96%
2025-08-26 0 0.255 0.255 0.260 0.250 0.270 1,074,000 281,880 0.2625 0.255 0.255 0.260 0.250 0.270 1,074,000 0.2625 0.00%
2025-08-25 0 0.255 0.241 0.260 0.241 0.260 1,700,000 428,914 0.2523 0.255 0.241 0.260 0.241 0.260 1,700,000 0.2523 6.25%
2025-08-22 0 0.240 0.240 0.241 0.235 0.240 1,340,000 318,370 0.2376 0.240 0.240 0.241 0.235 0.240 1,340,000 0.2376 -0.41%
2025-08-21 0 0.241 0.240 0.249 0.241 0.255 162,000 40,534 0.2502 0.241 0.240 0.249 0.241 0.255 162,000 0.2502 -3.60%
2025-08-20 0 0.250 0.250 0.255 0.250 0.260 714,000 182,520 0.2556 0.250 0.250 0.255 0.250 0.260 714,000 0.2556 0.00%
2025-08-19 0 0.250 0.250 0.255 0.250 0.255 798,000 202,920 0.2543 0.250 0.250 0.255 0.250 0.255 798,000 0.2543 0.00%
2025-08-18 0 0.250 0.250 0.255 0.250 0.265 3,412,000 880,280 0.2580 0.250 0.250 0.255 0.250 0.265 3,412,000 0.2580 -3.85%
2025-08-15 0 0.260 0.260 0.265 0.255 0.270 1,072,000 277,720 0.2591 0.260 0.260 0.265 0.255 0.270 1,072,000 0.2591 -1.89%
2025-08-14 0 0.265 0.260 0.265 0.250 0.270 1,078,000 283,410 0.2629 0.265 0.260 0.265 0.250 0.270 1,078,000 0.2629 3.92%
2025-08-13 0 0.255 0.250 0.255 0.250 0.255 1,584,000 403,660 0.2548 0.255 0.250 0.255 0.250 0.255 1,584,000 0.2548 0.00%
2025-08-12 0 0.255 0.250 0.255 0.249 0.255 1,220,000 305,368 0.2503 0.255 0.250 0.255 0.249 0.255 1,220,000 0.2503 2.00%
2025-08-11 0 0.250 0.244 0.255 0.243 0.255 1,134,000 283,494 0.2500 0.250 0.244 0.255 0.243 0.255 1,134,000 0.2500 0.81%
2025-08-08 0 0.248 0.240 0.248 - - 0 0 - 0.248 0.240 0.248 - - 0 - 0.00%
2025-08-07 0 0.248 0.240 0.250 0.245 0.255 1,730,000 438,914 0.2537 0.248 0.240 0.250 0.245 0.255 1,730,000 0.2537 -0.80%
2025-08-06 0 0.250 0.248 0.250 0.248 0.255 2,326,000 581,260 0.2499 0.250 0.248 0.250 0.248 0.255 2,326,000 0.2499 -1.96%
2025-08-05 0 0.255 0.250 0.265 0.250 0.255 2,746,000 691,700 0.2519 0.255 0.250 0.265 0.250 0.255 2,746,000 0.2519 2.00%
2025-08-04 0 0.250 0.250 0.255 0.250 0.260 796,000 201,210 0.2528 0.250 0.250 0.255 0.250 0.260 796,000 0.2528 0.00%
2025-08-01 0 0.250 0.241 0.260 0.249 0.260 928,000 233,280 0.2514 0.250 0.241 0.260 0.249 0.260 928,000 0.2514 0.00%
2025-07-31 0 0.250 0.250 0.255 0.245 0.250 8,626,000 2,151,174 0.2494 0.250 0.250 0.255 0.245 0.250 8,626,000 0.2494 0.40%
2025-07-30 0 0.249 0.244 0.250 0.244 0.255 8,472,000 2,117,112 0.2499 0.249 0.244 0.250 0.244 0.255 8,472,000 0.2499 -0.40%
2025-07-29 0 0.250 0.250 0.255 0.250 0.270 11,570,000 2,966,690 0.2564 0.250 0.250 0.255 0.250 0.270 11,570,000 0.2564 -1.96%
2025-07-28 0 0.255 0.255 0.260 0.250 0.260 12,690,000 3,228,420 0.2544 0.255 0.255 0.260 0.250 0.260 12,690,000 0.2544 -5.56%
2025-07-25 0 0.270 0.270 0.275 0.270 0.280 2,820,000 773,310 0.2742 0.270 0.270 0.275 0.270 0.280 2,820,000 0.2742 -5.26%
2025-07-24 0 0.285 0.280 0.285 0.280 0.290 3,980,000 1,124,460 0.2825 0.285 0.280 0.285 0.280 0.290 3,980,000 0.2825 3.64%
2025-07-23 0 0.275 0.270 0.275 0.270 0.285 1,986,000 542,490 0.2732 0.275 0.270 0.275 0.270 0.285 1,986,000 0.2732 0.00%
2025-07-22 0 0.275 0.270 0.275 0.270 0.280 2,048,000 554,960 0.2710 0.275 0.270 0.275 0.270 0.280 2,048,000 0.2710 5.77%
2025-07-21 0 0.260 0.260 0.265 0.240 0.315 13,314,000 3,683,958 0.2767 0.260 0.260 0.265 0.240 0.315 13,314,000 0.2767 -13.33%
2025-07-18 0 0.300 0.295 0.300 0.290 0.305 6,678,000 2,000,000 0.2995 0.300 0.295 0.300 0.290 0.305 6,678,000 0.2995 1.69%
2025-07-17 0 0.295 0.290 0.295 0.290 0.305 8,794,000 2,608,860 0.2967 0.295 0.290 0.295 0.290 0.305 8,794,000 0.2967 1.72%
2025-07-16 0 0.290 0.285 0.290 0.275 0.295 4,028,000 1,142,730 0.2837 0.290 0.285 0.290 0.275 0.295 4,028,000 0.2837 5.45%
2025-07-15 0 0.275 0.275 0.280 0.270 0.305 8,840,000 2,589,170 0.2929 0.275 0.275 0.280 0.270 0.305 8,840,000 0.2929 -3.51%
2025-07-14 0 0.285 0.280 0.285 0.250 0.290 11,862,000 3,241,370 0.2733 0.285 0.280 0.285 0.250 0.290 11,862,000 0.2733 14.46%
2025-07-11 0 0.249 0.249 0.250 0.234 0.250 6,266,000 1,500,004 0.2394 0.249 0.249 0.250 0.234 0.250 6,266,000 0.2394 6.41%
2025-07-10 0 0.234 0.228 0.234 0.213 0.235 10,212,000 2,312,198 0.2264 0.234 0.228 0.234 0.213 0.235 10,212,000 0.2264 14.71%
2025-07-09 0 0.204 0.204 0.210 0.194 0.240 5,441,837 1,151,315 0.2116 0.204 0.204 0.210 0.194 0.240 5,441,837 0.2116 2.00%
2025-07-08 0 0.200 0.191 0.200 0.183 0.208 5,060,000 997,732 0.1972 0.200 0.191 0.200 0.183 0.208 5,060,000 0.1972 9.89%
2025-07-07 0 0.182 0.182 0.183 0.182 0.220 3,234,000 602,300 0.1862 0.182 0.182 0.183 0.182 0.220 3,234,000 0.1862 -9.00%
2025-07-04 0 0.200 0.192 0.200 0.180 0.235 7,262,000 1,415,520 0.1949 0.200 0.192 0.200 0.180 0.235 7,262,000 0.1949 -2.44%
2025-07-03 0 0.205 0.202 0.205 0.190 0.275 15,237,000 3,551,323 0.2331 0.205 0.202 0.205 0.190 0.275 15,237,000 0.2331 -3.76%
2025-07-02 0 0.213 0.213 0.215 0.150 0.248 38,194,000 7,023,394 0.1839 0.213 0.213 0.215 0.150 0.248 38,194,000 0.1839 26.79%
2025-06-30 0 0.168 0.166 0.168 0.074 0.180 73,246,000 11,127,094 0.1519 0.168 0.166 0.168 0.074 0.180 73,246,000 0.1519 158.46%
2025-06-27 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2025-03-31 0 0.065 0.068 0.070 0.065 0.070 290,000 19,080 0.0658 0.065 0.068 0.070 0.065 0.070 290,000 0.0658 -7.14%
2025-03-28 0 0.070 0.070 0.072 0.067 0.072 6,948,000 477,382 0.0687 0.070 0.070 0.072 0.067 0.072 6,948,000 0.0687 0.00%
2025-03-27 0 0.070 0.068 0.070 0.068 0.070 2,044,000 140,346 0.0687 0.070 0.068 0.070 0.068 0.070 2,044,000 0.0687 0.00%
2025-03-26 0 0.070 0.069 0.070 0.066 0.070 1,166,000 80,448 0.0690 0.070 0.069 0.070 0.066 0.070 1,166,000 0.0690 1.45%
2025-03-25 0 0.069 0.067 0.071 0.066 0.069 2,620,600 176,562 0.0674 0.069 0.067 0.071 0.066 0.069 2,620,600 0.0674 -4.17%
2025-03-24 0 0.072 0.071 0.072 0.066 0.075 6,994,000 493,294 0.0705 0.072 0.071 0.072 0.066 0.075 6,994,000 0.0705 -4.00%
2025-03-21 0 0.075 0.075 0.078 0.075 0.080 1,379,400 107,156 0.0777 0.075 0.075 0.078 0.075 0.080 1,379,400 0.0777 -6.25%
2025-03-20 0 0.080 0.080 0.083 0.075 0.084 8,426,000 650,582 0.0772 0.080 0.080 0.083 0.075 0.084 8,426,000 0.0772 6.67%
2025-03-19 0 0.075 0.075 0.082 0.069 0.091 30,882,000 2,298,144 0.0744 0.075 0.075 0.082 0.069 0.091 30,882,000 0.0744 -18.48%
2025-03-18 0 0.092 0.092 0.097 0.091 0.097 446,000 41,042 0.0920 0.092 0.092 0.097 0.091 0.097 446,000 0.0920 -2.13%
2025-03-17 0 0.094 0.093 0.097 0.093 0.097 526,000 49,746 0.0946 0.094 0.093 0.097 0.093 0.097 526,000 0.0946 1.08%
2025-03-14 0 0.093 0.093 0.097 0.087 0.096 11,310,000 1,014,484 0.0897 0.093 0.093 0.097 0.087 0.096 11,310,000 0.0897 -7.00%
2025-03-13 0 0.100 0.098 0.102 0.095 0.104 790,000 77,600 0.0982 0.100 0.098 0.102 0.095 0.104 790,000 0.0982 5.26%
2025-03-12 0 0.095 0.094 0.099 0.093 0.098 1,300,000 125,450 0.0965 0.095 0.094 0.099 0.093 0.098 1,300,000 0.0965 -1.04%
2025-03-11 0 0.096 0.096 0.097 0.091 0.097 1,124,000 106,500 0.0948 0.096 0.096 0.097 0.091 0.097 1,124,000 0.0948 -1.03%
2025-03-10 0 0.097 0.097 0.098 0.096 0.097 1,642,000 158,246 0.0964 0.097 0.097 0.098 0.096 0.097 1,642,000 0.0964 1.04%
2025-03-07 0 0.096 0.095 0.096 0.088 0.097 8,370,000 760,886 0.0909 0.096 0.095 0.096 0.088 0.097 8,370,000 0.0909 4.35%
2025-03-06 0 0.092 0.089 0.094 0.086 0.094 5,892,000 522,968 0.0888 0.092 0.089 0.094 0.086 0.094 5,892,000 0.0888 2.22%
2025-03-05 0 0.090 0.086 0.097 0.085 0.091 2,788,000 243,968 0.0875 0.090 0.086 0.097 0.085 0.091 2,788,000 0.0875 2.27%
2025-03-04 0 0.088 0.088 0.090 0.086 0.088 322,000 28,196 0.0876 0.088 0.088 0.090 0.086 0.088 322,000 0.0876 -2.22%
2025-03-03 0 0.090 0.086 0.095 0.090 0.090 460,000 40,884 0.0889 0.090 0.086 0.095 0.090 0.090 460,000 0.0889 0.00%
2025-02-28 0 0.090 0.090 0.092 0.090 0.093 590,000 53,484 0.0907 0.090 0.090 0.092 0.090 0.093 590,000 0.0907 0.00%
2025-02-27 0 0.090 0.086 0.091 0.091 0.091 310,000 28,210 0.0910 0.090 0.086 0.091 0.091 0.091 310,000 0.0910 -1.10%
2025-02-26 0 0.091 0.090 0.097 0.090 0.091 1,560,000 141,930 0.0910 0.091 0.090 0.097 0.090 0.091 1,560,000 0.0910 -2.15%
2025-02-25 0 0.093 0.090 0.094 0.088 0.094 2,862,000 258,042 0.0902 0.093 0.090 0.094 0.088 0.094 2,862,000 0.0902 6.90%
2025-02-24 0 0.087 0.086 0.087 0.086 0.090 2,170,000 192,490 0.0887 0.087 0.086 0.087 0.086 0.090 2,170,000 0.0887 -6.45%
2025-02-21 0 0.093 0.090 0.093 0.091 0.095 1,008,000 92,248 0.0915 0.093 0.090 0.093 0.091 0.095 1,008,000 0.0915 -3.12%
2025-02-20 0 0.096 0.095 0.096 0.094 0.096 298,000 28,130 0.0944 0.096 0.095 0.096 0.094 0.096 298,000 0.0944 1.05%
2025-02-19 0 0.095 0.094 0.095 0.090 0.110 5,196,000 513,590 0.0988 0.095 0.094 0.095 0.090 0.110 5,196,000 0.0988 -9.52%
2025-02-18 0 0.105 0.101 0.105 0.100 0.105 3,454,000 353,044 0.1022 0.105 0.101 0.105 0.100 0.105 3,454,000 0.1022 0.00%
2025-02-17 0 0.105 0.101 0.109 0.105 0.106 922,000 97,420 0.1057 0.105 0.101 0.109 0.105 0.106 922,000 0.1057 -1.87%
2025-02-14 0 0.107 0.107 0.109 0.105 0.110 1,112,000 121,150 0.1089 0.107 0.107 0.109 0.105 0.110 1,112,000 0.1089 -1.83%
2025-02-13 0 0.109 0.109 0.110 0.105 0.112 3,008,000 325,684 0.1083 0.109 0.109 0.110 0.105 0.112 3,008,000 0.1083 -1.80%
2025-02-12 0 0.111 0.111 0.114 0.107 0.116 486,000 53,194 0.1095 0.111 0.111 0.114 0.107 0.116 486,000 0.1095 -1.77%
2025-02-11 0 0.113 0.105 0.120 - - 0 0 - 0.113 0.105 0.120 - - 0 - 0.00%
2025-02-10 0 0.113 0.113 0.115 0.112 0.115 562,000 63,530 0.1130 0.113 0.113 0.115 0.112 0.115 562,000 0.1130 -2.59%
2025-02-07 0 0.116 0.116 0.120 0.116 0.116 50,000 5,800 0.1160 0.116 0.116 0.120 0.116 0.116 50,000 0.1160 -3.33%
2025-02-06 0 0.120 0.116 0.125 0.120 0.121 1,146,000 137,574 0.1200 0.120 0.116 0.125 0.120 0.121 1,146,000 0.1200 0.00%
2025-02-05 0 0.120 0.114 0.120 0.114 0.120 766,000 91,558 0.1195 0.120 0.114 0.120 0.114 0.120 766,000 0.1195 4.35%
2025-02-04 0 0.115 0.115 0.120 0.114 0.115 114,000 13,098 0.1149 0.115 0.115 0.120 0.114 0.115 114,000 0.1149 0.00%
2025-02-03 0 0.115 0.112 0.115 0.106 0.115 552,000 60,232 0.1091 0.115 0.112 0.115 0.106 0.115 552,000 0.1091 0.00%
2025-01-28 0 0.115 0.110 0.126 0.115 0.115 20,000 2,300 0.1150 0.115 0.110 0.126 0.115 0.115 20,000 0.1150 0.00%
2025-01-27 0 0.115 0.115 0.120 0.112 0.115 62,000 6,974 0.1125 0.115 0.115 0.120 0.112 0.115 62,000 0.1125 -3.36%
2025-01-24 0 0.119 0.112 0.120 - - 0 0 - 0.119 0.112 0.120 - - 0 - 0.00%
2025-01-23 0 0.119 0.116 0.119 0.114 0.119 140,000 16,176 0.1155 0.119 0.116 0.119 0.114 0.119 140,000 0.1155 -0.83%
2025-01-22 0 0.120 0.113 0.126 0.113 0.120 6,000 692 0.1153 0.120 0.113 0.126 0.113 0.120 6,000 0.1153 5.26%
2025-01-21 0 0.114 0.112 0.126 - - 0 0 - 0.114 0.112 0.126 - - 0 - 0.00%
2025-01-20 0 0.114 0.113 0.126 - - 0 0 - 0.114 0.113 0.126 - - 0 - 0.00%
2025-01-17 0 0.114 0.112 0.120 - - 0 0 - 0.114 0.112 0.120 - - 0 - 0.00%
2025-01-16 0 0.114 0.112 0.123 0.114 0.114 38,000 4,332 0.1140 0.114 0.112 0.123 0.114 0.114 38,000 0.1140 0.00%
2025-01-15 0 0.114 0.114 0.120 - - 0 0 - 0.114 0.114 0.120 - - 0 - 0.00%
2025-01-14 0 0.114 0.110 0.114 - - 0 0 - 0.114 0.110 0.114 - - 0 - 0.00%
2025-01-13 0 0.114 0.112 0.118 0.112 0.118 432,000 49,286 0.1141 0.114 0.112 0.118 0.112 0.118 432,000 0.1141 -2.56%
2025-01-10 0 0.117 0.117 0.127 0.112 0.128 1,622,000 185,570 0.1144 0.117 0.117 0.127 0.112 0.128 1,622,000 0.1144 -2.50%
2025-01-09 0 0.120 0.115 0.128 0.128 0.128 2,000 256 0.1280 0.120 0.115 0.128 0.128 0.128 2,000 0.1280 0.00%
2025-01-08 0 0.120 0.118 0.128 0.118 0.121 720,000 86,396 0.1200 0.120 0.118 0.128 0.118 0.121 720,000 0.1200 -4.00%
2025-01-07 0 0.125 0.120 0.125 - - 0 0 - 0.125 0.120 0.125 - - 0 - 0.00%
2025-01-06 0 0.125 0.125 0.128 0.125 0.129 84,000 10,678 0.1271 0.125 0.125 0.128 0.125 0.129 84,000 0.1271 -1.57%
2025-01-03 0 0.127 0.127 0.129 0.125 0.127 372,000 46,736 0.1256 0.127 0.127 0.129 0.125 0.127 372,000 0.1256 4.10%
2025-01-02 0 0.122 0.121 0.128 0.121 0.128 178,000 22,026 0.1237 0.122 0.121 0.128 0.121 0.128 178,000 0.1237 -2.40%
2024-12-31 0 0.125 0.122 0.132 0.123 0.126 438,000 54,542 0.1245 0.125 0.122 0.132 0.123 0.126 438,000 0.1245 0.00%
2024-12-30 0 0.125 0.123 0.125 0.125 0.125 106,000 13,250 0.1250 0.125 0.123 0.125 0.125 0.125 106,000 0.1250 -3.10%
2024-12-27 0 0.129 0.125 0.134 0.129 0.129 144,000 18,576 0.1290 0.129 0.125 0.134 0.129 0.129 144,000 0.1290 0.00%
2024-12-24 0 0.129 0.129 0.134 0.128 0.129 296,000 37,920 0.1281 0.129 0.129 0.134 0.128 0.129 296,000 0.1281 0.78%
2024-12-23 0 0.128 0.128 0.129 0.128 0.130 1,226,000 156,970 0.1280 0.128 0.128 0.129 0.128 0.130 1,226,000 0.1280 -4.48%
2024-12-20 0 0.134 0.129 0.145 0.128 0.134 130,000 16,806 0.1293 0.134 0.129 0.145 0.128 0.134 130,000 0.1293 3.08%
2024-12-19 0 0.130 0.130 0.134 0.130 0.130 44,000 5,720 0.1300 0.130 0.130 0.134 0.130 0.130 44,000 0.1300 0.00%
2024-12-18 0 0.130 0.129 0.134 0.126 0.137 176,000 22,898 0.1301 0.130 0.129 0.134 0.126 0.137 176,000 0.1301 0.00%
2024-12-17 0 0.130 0.130 0.134 0.130 0.130 18,000 2,340 0.1300 0.130 0.130 0.134 0.130 0.130 18,000 0.1300 0.00%
2024-12-16 0 0.130 0.130 0.136 0.128 0.133 162,000 21,062 0.1300 0.130 0.130 0.136 0.128 0.133 162,000 0.1300 -1.52%
2024-12-13 0 0.132 0.130 0.137 0.130 0.134 748,000 99,034 0.1324 0.132 0.130 0.137 0.130 0.134 748,000 0.1324 -4.35%
2024-12-12 0 0.138 0.132 0.138 0.132 0.138 40,000 5,400 0.1350 0.138 0.132 0.138 0.132 0.138 40,000 0.1350 3.76%
2024-12-11 0 0.133 0.133 0.138 0.132 0.133 38,000 5,032 0.1324 0.133 0.133 0.138 0.132 0.133 38,000 0.1324 -1.48%
2024-12-10 0 0.135 0.135 0.144 0.133 0.134 124,000 16,522 0.1332 0.135 0.135 0.144 0.133 0.134 124,000 0.1332 -0.74%
2024-12-09 0 0.136 0.136 0.149 0.135 0.136 946,000 127,942 0.1352 0.136 0.136 0.149 0.135 0.136 946,000 0.1352 -2.86%
2024-12-06 0 0.140 0.130 0.149 0.140 0.140 6,000 840 0.1400 0.140 0.130 0.149 0.140 0.140 6,000 0.1400 2.19%
2024-12-05 0 0.137 0.131 0.146 0.131 0.142 62,000 8,452 0.1363 0.137 0.131 0.146 0.131 0.142 62,000 0.1363 -0.72%
2024-12-04 0 0.138 0.135 0.139 0.130 0.139 824,000 110,512 0.1341 0.138 0.135 0.139 0.130 0.139 824,000 0.1341 -0.72%
2024-12-03 0 0.139 0.139 0.141 0.138 0.141 154,000 21,382 0.1388 0.139 0.139 0.141 0.138 0.141 154,000 0.1388 0.72%
2024-12-02 0 0.138 0.135 0.140 0.131 0.140 760,000 103,848 0.1366 0.138 0.135 0.140 0.131 0.140 760,000 0.1366 -2.82%
2024-11-29 0 0.142 0.136 0.142 0.138 0.143 2,602,000 366,788 0.1410 0.142 0.136 0.142 0.138 0.143 2,602,000 0.1410 -5.96%
2024-11-28 0 0.151 0.145 0.152 0.136 0.151 700,000 95,854 0.1369 0.151 0.145 0.152 0.136 0.151 700,000 0.1369 7.09%
2024-11-27 0 0.141 0.140 0.141 0.140 0.141 38,000 5,338 0.1405 0.141 0.140 0.141 0.140 0.141 38,000 0.1405 -6.00%
2024-11-26 0 0.150 0.144 0.160 0.135 0.150 192,000 26,616 0.1386 0.150 0.144 0.160 0.135 0.150 192,000 0.1386 7.14%
2024-11-25 0 0.140 0.140 0.155 0.140 0.140 44,000 6,160 0.1400 0.140 0.140 0.155 0.140 0.140 44,000 0.1400 -0.71%
2024-11-22 0 0.141 0.139 0.150 0.139 0.150 336,000 47,560 0.1415 0.141 0.139 0.150 0.139 0.150 336,000 0.1415 -0.70%
2024-11-21 0 0.142 0.142 0.149 0.142 0.142 44,000 6,248 0.1420 0.142 0.142 0.149 0.142 0.142 44,000 0.1420 0.71%
2024-11-20 0 0.141 0.141 0.155 0.140 0.143 116,000 16,420 0.1416 0.141 0.141 0.155 0.140 0.143 116,000 0.1416 0.00%
2024-11-19 0 0.141 0.141 0.155 0.140 0.145 364,000 51,844 0.1424 0.141 0.141 0.155 0.140 0.145 364,000 0.1424 -0.70%
2024-11-18 0 0.142 0.142 0.165 0.141 0.142 64,000 9,044 0.1413 0.142 0.142 0.165 0.141 0.142 64,000 0.1413 -4.70%
2024-11-15 0 0.149 0.145 0.150 0.149 0.155 82,000 12,414 0.1514 0.149 0.145 0.150 0.149 0.155 82,000 0.1514 0.68%
2024-11-14 0 0.148 0.148 0.150 0.148 0.148 10,000 1,480 0.1480 0.148 0.148 0.150 0.148 0.148 10,000 0.1480 1.37%
2024-11-13 0 0.146 0.146 0.150 0.146 0.146 8,000 1,168 0.1460 0.146 0.146 0.150 0.146 0.146 8,000 0.1460 -2.67%
2024-11-12 0 0.150 0.146 0.165 0.145 0.151 88,000 13,126 0.1492 0.150 0.146 0.165 0.145 0.151 88,000 0.1492 2.04%
2024-11-11 0 0.147 0.147 0.150 0.145 0.151 430,000 64,350 0.1497 0.147 0.147 0.150 0.145 0.151 430,000 0.1497 -8.70%
2024-11-08 0 0.161 0.150 0.162 0.149 0.161 1,100,000 166,042 0.1509 0.161 0.150 0.162 0.149 0.161 1,100,000 0.1509 8.05%
2024-11-07 0 0.149 0.149 0.159 0.149 0.150 202,000 30,298 0.1500 0.149 0.149 0.159 0.149 0.150 202,000 0.1500 -1.97%
2024-11-06 0 0.152 0.152 0.158 0.150 0.153 230,000 34,852 0.1515 0.152 0.152 0.158 0.150 0.153 230,000 0.1515 -1.94%
2024-11-05 0 0.155 0.151 0.155 0.150 0.156 234,000 35,634 0.1523 0.155 0.151 0.155 0.150 0.156 234,000 0.1523 2.65%
2024-11-04 0 0.151 0.151 0.167 0.150 0.151 86,000 12,968 0.1508 0.151 0.151 0.167 0.150 0.151 86,000 0.1508 0.67%
2024-11-01 0 0.150 0.148 0.166 0.148 0.150 68,000 10,176 0.1496 0.150 0.148 0.166 0.148 0.150 68,000 0.1496 0.00%
2024-10-31 0 0.150 0.150 0.168 0.150 0.150 114,000 17,100 0.1500 0.150 0.150 0.168 0.150 0.150 114,000 0.1500 -0.66%
2024-10-30 0 0.151 0.148 0.151 - - 0 0 - 0.151 0.148 0.151 - - 0 - 0.00%
2024-10-29 0 0.151 0.151 0.164 0.150 0.150 44,000 6,606 0.1501 0.151 0.151 0.164 0.150 0.150 44,000 0.1501 -1.31%
2024-10-28 0 0.153 0.157 0.160 0.146 0.157 1,390,000 209,730 0.1509 0.153 0.157 0.160 0.146 0.157 1,390,000 0.1509 2.00%
2024-10-25 0 0.150 0.150 0.165 0.150 0.153 480,000 72,300 0.1506 0.150 0.150 0.165 0.150 0.153 480,000 0.1506 2.04%
2024-10-24 0 0.147 0.147 0.152 0.147 0.150 306,000 45,780 0.1496 0.147 0.147 0.152 0.147 0.150 306,000 0.1496 -2.00%
2024-10-23 0 0.150 0.142 0.149 0.150 0.156 550,000 83,350 0.1515 0.150 0.142 0.149 0.150 0.156 550,000 0.1515 -1.96%
2024-10-22 0 0.153 0.153 0.166 0.150 0.153 2,472,000 377,672 0.1528 0.153 0.153 0.166 0.150 0.153 2,472,000 0.1528 0.00%
2024-10-21 0 0.153 0.153 0.159 0.152 0.154 974,000 149,020 0.1530 0.153 0.153 0.159 0.152 0.154 974,000 0.1530 0.66%
2024-10-18 0 0.152 0.147 0.152 0.149 0.158 438,000 65,850 0.1503 0.152 0.147 0.152 0.149 0.158 438,000 0.1503 -3.18%
2024-10-17 0 0.157 0.146 0.158 0.145 0.157 180,000 26,868 0.1493 0.157 0.146 0.158 0.145 0.157 180,000 0.1493 8.28%
2024-10-16 0 0.145 0.145 0.147 0.144 0.150 966,000 140,848 0.1458 0.145 0.145 0.147 0.144 0.150 966,000 0.1458 -3.33%
2024-10-15 0 0.150 0.149 0.154 0.150 0.159 830,000 129,514 0.1560 0.150 0.149 0.154 0.150 0.159 830,000 0.1560 -5.06%
2024-10-14 0 0.158 0.158 0.180 0.155 0.163 230,000 36,500 0.1587 0.158 0.158 0.180 0.155 0.163 230,000 0.1587 -3.07%
2024-10-10 0 0.163 0.163 0.176 0.161 0.163 152,000 24,496 0.1612 0.163 0.163 0.176 0.161 0.163 152,000 0.1612 1.24%
2024-10-09 0 0.161 0.161 0.165 0.155 0.186 476,000 80,374 0.1689 0.161 0.161 0.165 0.155 0.186 476,000 0.1689 -13.44%
2024-10-08 0 0.186 0.177 0.181 0.175 0.196 1,094,000 209,368 0.1914 0.186 0.177 0.181 0.175 0.196 1,094,000 0.1914 -12.68%
2024-10-07 0 0.213 0.213 0.219 0.190 0.220 2,150,000 439,628 0.2045 0.213 0.213 0.219 0.190 0.220 2,150,000 0.2045 10.94%
2024-10-04 0 0.192 0.189 0.192 0.180 0.200 2,102,000 407,338 0.1938 0.192 0.189 0.192 0.180 0.200 2,102,000 0.1938 6.08%
2024-10-03 0 0.181 0.181 0.186 0.165 0.192 4,589,000 821,933 0.1791 0.181 0.181 0.186 0.165 0.192 4,589,000 0.1791 9.04%
2024-10-02 0 0.166 0.166 0.167 0.155 0.170 3,927,000 643,699 0.1639 0.166 0.166 0.167 0.155 0.170 3,927,000 0.1639 7.10%
2024-09-30 0 0.155 0.153 0.158 0.151 0.156 2,156,000 333,296 0.1546 0.155 0.153 0.158 0.151 0.156 2,156,000 0.1546 3.33%
2024-09-27 0 0.150 0.150 0.159 0.149 0.160 462,000 70,106 0.1517 0.150 0.150 0.159 0.149 0.160 462,000 0.1517 0.00%
2024-09-26 0 0.150 0.145 0.155 0.150 0.150 2,000 300 0.1500 0.150 0.145 0.155 0.150 0.150 2,000 0.1500 -5.66%
2024-09-25 0 0.159 0.148 0.159 0.159 0.160 458,000 72,862 0.1591 0.159 0.148 0.159 0.159 0.160 458,000 0.1591 6.00%
2024-09-24 0 0.150 0.150 0.155 0.148 0.150 96,000 14,376 0.1498 0.150 0.150 0.155 0.148 0.150 96,000 0.1498 0.00%
2024-09-23 0 0.150 0.150 0.155 0.150 0.160 106,000 16,170 0.1525 0.150 0.150 0.155 0.150 0.160 106,000 0.1525 -6.25%
2024-09-20 0 0.160 0.150 0.160 0.150 0.160 122,000 18,320 0.1502 0.160 0.150 0.160 0.150 0.160 122,000 0.1502 -0.62%
2024-09-19 0 0.161 0.153 0.169 0.153 0.161 292,000 46,582 0.1595 0.161 0.153 0.169 0.153 0.161 292,000 0.1595 -4.73%
2024-09-17 0 0.169 0.150 0.169 - - 0 0 - 0.169 0.150 0.169 - - 0 - 0.00%
2024-09-16 0 0.169 0.144 0.170 - - 0 0 - 0.169 0.144 0.170 - - 0 - 0.00%
2024-09-13 0 0.169 0.144 0.170 0.169 0.169 2,000 338 0.1690 0.169 0.144 0.170 0.169 0.169 2,000 0.1690 5.63%
2024-09-12 0 0.160 0.144 0.172 0.160 0.174 44,000 7,096 0.1613 0.160 0.144 0.172 0.160 0.174 44,000 0.1613 0.00%
2024-09-11 0 0.160 0.151 0.163 0.143 0.160 178,000 26,718 0.1501 0.160 0.151 0.163 0.143 0.160 178,000 0.1501 3.90%
2024-09-10 0 0.154 0.141 0.182 0.141 0.162 76,000 11,404 0.1501 0.154 0.141 0.182 0.141 0.162 76,000 0.1501 1.32%
2024-09-09 0 0.152 0.152 0.180 0.152 0.180 48,000 7,656 0.1595 0.152 0.152 0.180 0.152 0.180 48,000 0.1595 -6.17%
2024-09-05 0 0.162 0.162 0.170 0.161 0.170 158,000 26,448 0.1674 0.162 0.162 0.170 0.161 0.170 158,000 0.1674 -4.71%
2024-09-04 0 0.170 0.170 0.179 0.160 0.178 16,000 2,596 0.1623 0.170 0.170 0.179 0.160 0.178 16,000 0.1623 -5.03%
2024-09-03 0 0.179 0.160 0.179 - - 0 0 - 0.179 0.160 0.179 - - 0 - -0.56%
2024-09-02 0 0.180 0.160 0.180 0.170 0.187 66,000 11,510 0.1744 0.180 0.160 0.180 0.170 0.187 66,000 0.1744 5.26%
2024-08-30 0 0.171 0.170 0.176 0.169 0.178 428,000 73,570 0.1719 0.171 0.170 0.176 0.169 0.178 428,000 0.1719 0.00%
2024-08-29 0 0.171 0.171 0.179 0.171 0.171 698,000 119,358 0.1710 0.171 0.171 0.179 0.171 0.171 698,000 0.1710 -6.56%
2024-08-28 0 0.183 0.179 0.185 - - 0 0 - 0.183 0.179 0.185 - - 0 - 0.00%
2024-08-27 0 0.183 0.174 0.185 0.173 0.183 152,000 26,516 0.1744 0.183 0.174 0.185 0.173 0.183 152,000 0.1744 -1.08%
2024-08-26 0 0.185 0.177 0.185 0.176 0.188 40,000 7,340 0.1835 0.185 0.177 0.185 0.176 0.188 40,000 0.1835 2.21%
2024-08-23 0 0.181 0.175 0.187 0.175 0.181 260,000 45,620 0.1755 0.181 0.175 0.187 0.175 0.181 260,000 0.1755 0.00%
2024-08-22 0 0.181 0.170 0.181 - - 0 0 - 0.181 0.170 0.181 - - 0 - -0.55%
2024-08-21 0 0.182 0.170 0.186 0.180 0.186 186,000 33,732 0.1814 0.182 0.170 0.186 0.180 0.186 186,000 0.1814 0.00%
2024-08-20 0 0.182 0.177 0.183 0.177 0.183 260,000 46,578 0.1791 0.182 0.177 0.183 0.177 0.183 260,000 0.1791 -1.09%
2024-08-19 0 0.184 0.176 0.184 0.176 0.185 62,000 11,234 0.1812 0.184 0.176 0.184 0.176 0.185 62,000 0.1812 -0.54%
2024-08-16 0 0.185 0.185 0.187 0.180 0.194 1,212,000 224,346 0.1851 0.185 0.185 0.187 0.180 0.194 1,212,000 0.1851 -7.04%
2024-08-15 0 0.199 0.183 0.200 - - 0 0 - 0.199 0.183 0.200 - - 0 - 0.00%
2024-08-14 0 0.199 0.181 0.205 - - 0 0 - 0.199 0.181 0.205 - - 0 - 0.00%
2024-08-13 0 0.199 0.190 0.210 - - 0 0 - 0.199 0.190 0.210 - - 0 - 0.00%
2024-08-12 0 0.199 0.189 0.200 0.188 0.200 262,000 49,724 0.1898 0.199 0.189 0.200 0.188 0.200 262,000 0.1898 0.00%
2024-08-09 0 0.199 0.187 0.206 0.187 0.199 132,000 25,292 0.1916 0.199 0.187 0.206 0.187 0.199 132,000 0.1916 6.99%
2024-08-08 0 0.186 0.186 0.202 0.186 0.192 50,000 9,480 0.1896 0.186 0.186 0.202 0.186 0.192 50,000 0.1896 -8.37%
2024-08-07 0 0.203 0.203 0.213 0.203 0.203 22,000 4,466 0.2030 0.203 0.203 0.213 0.203 0.203 22,000 0.2030 -2.40%
2024-08-06 0 0.208 0.190 0.208 - - 0 0 - 0.208 0.190 0.208 - - 0 - -0.48%
2024-08-05 0 0.209 0.185 0.209 - - 0 0 - 0.209 0.185 0.209 - - 0 - 0.00%
2024-08-02 0 0.209 0.190 0.210 0.209 0.209 238,000 49,742 0.2090 0.209 0.190 0.210 0.209 0.209 238,000 0.2090 -0.48%
2024-08-01 0 0.210 0.206 0.214 0.192 0.210 878,000 176,908 0.2015 0.210 0.206 0.214 0.192 0.210 878,000 0.2015 0.00%
2024-07-31 0 0.210 0.205 0.215 0.209 0.215 196,000 41,402 0.2112 0.210 0.205 0.215 0.209 0.215 196,000 0.2112 0.48%
2024-07-30 0 0.209 0.206 0.210 0.205 0.209 32,000 6,608 0.2065 0.209 0.206 0.210 0.205 0.209 32,000 0.2065 0.00%
2024-07-29 0 0.209 0.201 0.210 0.206 0.210 574,000 119,876 0.2088 0.209 0.201 0.210 0.206 0.210 574,000 0.2088 1.95%
2024-07-26 0 0.205 0.205 0.219 0.205 0.217 216,000 45,280 0.2096 0.205 0.205 0.219 0.205 0.217 216,000 0.2096 -10.09%
2024-07-25 0 0.228 0.215 0.229 - - 0 0 - 0.228 0.215 0.229 - - 0 - 0.00%
2024-07-24 0 0.228 0.220 0.229 - - 0 0 - 0.228 0.220 0.229 - - 0 - 0.00%
2024-07-23 0 0.228 0.220 0.228 - - 0 0 - 0.228 0.220 0.228 - - 0 - -0.44%
2024-07-22 0 0.229 0.215 0.229 0.219 0.229 142,000 31,640 0.2228 0.229 0.215 0.229 0.219 0.229 142,000 0.2228 4.09%
2024-07-19 0 0.220 0.220 0.229 - - 30,000 6,600 0.2200 0.220 0.220 0.229 - - 30,000 0.2200 0.00%
2024-07-18 0 0.220 0.220 0.229 0.218 0.227 1,098,000 243,176 0.2215 0.220 0.220 0.229 0.218 0.227 1,098,000 0.2215 -3.08%
2024-07-17 0 0.227 0.225 0.229 0.227 0.227 50,000 11,350 0.2270 0.227 0.225 0.229 0.227 0.227 50,000 0.2270 -0.44%
2024-07-16 0 0.228 0.228 0.229 0.228 0.229 274,000 62,552 0.2283 0.228 0.228 0.229 0.228 0.229 274,000 0.2283 -0.44%
2024-07-15 0 0.229 0.229 0.230 0.229 0.230 34,000 7,816 0.2299 0.229 0.229 0.230 0.229 0.230 34,000 0.2299 0.00%
2024-07-12 0 0.229 0.229 0.235 0.229 0.230 134,000 30,806 0.2299 0.229 0.229 0.235 0.229 0.230 134,000 0.2299 -3.38%
2024-07-11 0 0.237 0.228 0.237 0.230 0.237 68,000 15,724 0.2312 0.237 0.228 0.237 0.230 0.237 68,000 0.2312 4.41%
2024-07-10 0 0.227 0.227 0.240 0.227 0.238 264,000 62,230 0.2357 0.227 0.227 0.240 0.227 0.238 264,000 0.2357 -4.22%
2024-07-09 0 0.237 0.228 0.237 0.228 0.237 282,000 64,446 0.2285 0.237 0.228 0.237 0.228 0.237 282,000 0.2285 3.04%
2024-07-08 0 0.230 0.230 0.236 0.230 0.230 6,000 1,380 0.2300 0.230 0.230 0.236 0.230 0.230 6,000 0.2300 0.00%
2024-07-05 0 0.230 0.230 0.245 - - 0 0 - 0.230 0.230 0.245 - - 0 - 0.00%
2024-07-04 0 0.230 0.230 0.240 0.230 0.230 266,000 61,180 0.2300 0.230 0.230 0.240 0.230 0.230 266,000 0.2300 0.00%
2024-07-03 0 0.230 0.230 0.240 - - 2,000 460 0.2300 0.230 0.230 0.240 - - 2,000 0.2300 0.00%
2024-07-02 0 0.230 0.230 0.235 0.230 0.230 160,000 36,796 0.2300 0.230 0.230 0.235 0.230 0.230 160,000 0.2300 0.00%
2024-06-28 0 0.230 0.227 0.238 0.225 0.236 632,000 144,982 0.2294 0.230 0.227 0.238 0.225 0.236 632,000 0.2294 -7.26%
2024-06-27 0 0.248 0.237 0.248 0.249 0.249 4,000 996 0.2490 0.248 0.237 0.248 0.249 0.249 4,000 0.2490 -0.80%
2024-06-26 0 0.250 0.240 0.250 0.250 0.255 22,000 5,560 0.2527 0.250 0.240 0.250 0.250 0.255 22,000 0.2527 -1.96%
2024-06-25 0 0.255 0.235 0.255 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
2024-06-24 0 0.255 0.240 0.255 0.260 0.260 8,000 2,080 0.2600 0.255 0.240 0.255 0.260 0.260 8,000 0.2600 2.00%
2024-06-21 0 0.250 0.243 0.250 0.250 0.260 142,000 36,120 0.2544 0.250 0.243 0.250 0.250 0.260 142,000 0.2544 -1.96%
2024-06-20 0 0.255 0.240 0.255 0.236 0.255 914,000 228,110 0.2496 0.255 0.240 0.255 0.236 0.255 914,000 0.2496 4.94%
2024-06-19 0 0.243 0.243 0.248 0.243 0.248 278,000 67,934 0.2444 0.243 0.243 0.248 0.243 0.248 278,000 0.2444 0.00%
2024-06-18 0 0.243 0.230 0.249 - - 1,000,000 249,000 0.2490 0.243 0.230 0.249 - - 1,000,000 0.2490 0.00%
2024-06-17 0 0.243 0.237 0.244 0.243 0.244 1,048,000 255,692 0.2440 0.243 0.237 0.244 0.243 0.244 1,048,000 0.2440 -2.02%
2024-06-14 0 0.248 0.236 0.248 0.225 0.249 1,780,000 430,164 0.2417 0.248 0.236 0.248 0.225 0.249 1,780,000 0.2417 10.22%
2024-06-13 0 0.225 0.224 0.230 0.225 0.225 2,000 450 0.2250 0.225 0.224 0.230 0.225 0.225 2,000 0.2250 2.27%
2024-06-12 0 0.220 0.220 0.236 0.220 0.236 562,000 129,904 0.2311 0.220 0.220 0.236 0.220 0.236 562,000 0.2311 -5.17%
2024-06-11 0 0.232 0.220 0.235 0.220 0.232 208,000 47,990 0.2307 0.232 0.220 0.235 0.220 0.232 208,000 0.2307 3.11%
2024-06-07 0 0.225 0.218 0.225 0.230 0.237 58,000 13,716 0.2365 0.225 0.218 0.225 0.230 0.237 58,000 0.2365 4.17%
2024-06-06 0 0.216 0.215 0.222 0.215 0.217 214,000 46,650 0.2180 0.216 0.215 0.222 0.215 0.217 214,000 0.2180 -4.00%
2024-06-05 0 0.225 0.223 0.225 - - 0 0 - 0.225 0.223 0.225 - - 0 - -0.88%
2024-06-04 0 0.227 0.223 0.228 - - 0 0 - 0.227 0.223 0.228 - - 0 - 0.00%
2024-06-03 0 0.227 0.223 0.227 0.223 0.229 102,000 23,338 0.2288 0.227 0.223 0.227 0.223 0.229 102,000 0.2288 0.89%
2024-05-31 0 0.225 0.223 0.225 0.201 0.234 182,000 39,124 0.2150 0.225 0.223 0.225 0.201 0.234 182,000 0.2150 0.90%
2024-05-30 0 0.223 0.223 0.225 0.223 0.232 182,000 41,508 0.2281 0.223 0.223 0.225 0.223 0.232 182,000 0.2281 -2.62%
2024-05-29 0 0.229 0.225 0.229 0.224 0.230 238,000 54,114 0.2274 0.229 0.225 0.229 0.224 0.230 238,000 0.2274 2.69%
2024-05-28 0 0.223 0.223 0.230 0.222 0.230 244,000 55,930 0.2292 0.223 0.223 0.230 0.222 0.230 244,000 0.2292 -3.04%
2024-05-27 0 0.230 0.225 0.230 0.230 0.233 1,092,000 251,786 0.2306 0.230 0.225 0.230 0.230 0.233 1,092,000 0.2306 -0.43%
2024-05-24 0 0.231 0.230 0.231 0.229 0.231 5,082,000 1,169,496 0.2301 0.231 0.230 0.231 0.229 0.231 5,082,000 0.2301 0.43%
2024-05-23 0 0.230 0.230 0.238 0.230 0.230 1,140,000 262,200 0.2300 0.230 0.230 0.238 0.230 0.230 1,140,000 0.2300 0.00%
2024-05-22 0 0.230 0.230 0.235 0.227 0.231 166,000 38,154 0.2298 0.230 0.230 0.235 0.227 0.231 166,000 0.2298 0.00%
2024-05-21 0 0.230 0.230 0.238 0.227 0.231 494,000 112,904 0.2286 0.230 0.230 0.238 0.227 0.231 494,000 0.2286 0.88%
2024-05-20 0 0.228 0.228 0.237 0.226 0.250 538,000 126,378 0.2349 0.228 0.228 0.237 0.226 0.250 538,000 0.2349 0.44%
2024-05-17 0 0.227 0.227 0.229 0.221 0.227 306,000 68,790 0.2248 0.227 0.227 0.229 0.221 0.227 306,000 0.2248 -1.30%
2024-05-16 0 0.230 0.220 0.230 0.231 0.232 702,000 162,664 0.2317 0.230 0.220 0.230 0.231 0.232 702,000 0.2317 -1.29%
2024-05-14 0 0.233 0.225 0.233 0.225 0.233 404,000 91,588 0.2267 0.233 0.225 0.233 0.225 0.233 404,000 0.2267 1.30%
2024-05-13 0 0.230 0.226 0.230 0.223 0.238 1,254,000 285,330 0.2275 0.230 0.226 0.230 0.223 0.238 1,254,000 0.2275 -0.43%
2024-05-10 0 0.231 0.216 0.231 0.222 0.231 458,000 104,248 0.2276 0.231 0.216 0.231 0.222 0.231 458,000 0.2276 0.87%
2024-05-09 0 0.229 0.225 0.230 0.223 0.239 1,056,000 239,378 0.2267 0.229 0.225 0.230 0.223 0.239 1,056,000 0.2267 -3.78%
2024-05-08 0 0.238 0.230 0.238 0.239 0.240 326,000 78,140 0.2397 0.238 0.230 0.238 0.239 0.240 326,000 0.2397 4.39%
2024-05-07 0 0.228 0.227 0.235 0.227 0.245 516,000 122,196 0.2368 0.228 0.227 0.235 0.227 0.245 516,000 0.2368 0.44%
2024-05-06 0 0.227 0.220 0.238 0.220 0.248 976,000 226,714 0.2323 0.227 0.220 0.238 0.220 0.248 976,000 0.2323 -8.10%
2024-05-03 0 0.247 0.222 0.247 0.245 0.255 104,000 26,008 0.2501 0.247 0.222 0.247 0.245 0.255 104,000 0.2501 6.47%
2024-05-02 0 0.232 0.222 0.239 0.238 0.240 370,000 88,694 0.2397 0.232 0.222 0.239 0.238 0.240 370,000 0.2397 -2.93%
2024-04-30 0 0.239 0.239 0.245 0.239 0.239 74,000 17,686 0.2390 0.239 0.239 0.245 0.239 0.239 74,000 0.2390 4.82%
2024-04-29 0 0.228 0.220 0.228 0.208 0.228 404,000 87,016 0.2154 0.228 0.220 0.228 0.208 0.228 404,000 0.2154 7.04%
2024-04-26 0 0.213 0.210 0.213 0.211 0.230 1,159,404 259,676 0.2240 0.213 0.210 0.213 0.211 0.230 1,159,404 0.2240 -10.13%
2024-04-25 0 0.237 0.231 0.237 0.231 0.249 240,000 57,400 0.2392 0.237 0.231 0.237 0.231 0.249 240,000 0.2392 3.04%
2024-04-24 0 0.230 0.230 0.233 0.230 0.249 2,152,000 501,478 0.2330 0.230 0.230 0.233 0.230 0.249 2,152,000 0.2330 -6.88%
2024-04-23 0 0.247 0.246 0.249 0.216 0.249 736,000 173,322 0.2355 0.247 0.246 0.249 0.216 0.249 736,000 0.2355 6.47%
2024-04-22 0 0.232 0.222 0.238 0.240 0.241 430,000 103,302 0.2402 0.232 0.222 0.238 0.240 0.241 430,000 0.2402 -6.83%
2024-04-19 0 0.249 0.239 0.250 0.234 0.250 3,554,000 863,494 0.2430 0.249 0.239 0.250 0.234 0.250 3,554,000 0.2430 6.41%
2024-04-18 0 0.234 0.227 0.234 0.220 0.239 1,538,000 354,900 0.2308 0.234 0.227 0.234 0.220 0.239 1,538,000 0.2308 2.18%
2024-04-17 0 0.229 0.226 0.245 0.200 0.260 3,230,000 717,740 0.2222 0.229 0.226 0.245 0.200 0.260 3,230,000 0.2222 10.10%
2024-04-16 0 0.208 0.200 0.208 0.200 0.208 720,000 144,648 0.2009 0.208 0.200 0.208 0.200 0.208 720,000 0.2009 2.97%
2024-04-15 0 0.202 0.202 0.208 0.201 0.201 100,000 20,100 0.2010 0.202 0.202 0.208 0.201 0.201 100,000 0.2010 -0.49%
2024-04-12 0 0.203 0.203 0.208 0.200 0.201 356,000 71,296 0.2003 0.203 0.203 0.208 0.200 0.201 356,000 0.2003 0.00%
2024-04-11 0 0.203 0.203 0.208 0.197 0.206 3,692,000 734,970 0.1991 0.203 0.203 0.208 0.197 0.206 3,692,000 0.1991 5.18%
2024-04-10 0 0.193 0.190 0.193 0.185 0.218 3,182,000 611,650 0.1922 0.193 0.190 0.193 0.185 0.218 3,182,000 0.1922 -2.03%
2024-04-09 0 0.197 0.197 0.198 0.190 0.197 32,000 6,212 0.1941 0.197 0.197 0.198 0.190 0.197 32,000 0.1941 3.68%
2024-04-08 0 0.190 0.190 0.194 0.184 0.198 2,398,000 451,252 0.1882 0.190 0.190 0.194 0.184 0.198 2,398,000 0.1882 -3.06%
2024-04-05 0 0.196 0.188 0.196 0.180 0.196 1,360,000 255,928 0.1882 0.196 0.188 0.196 0.180 0.196 1,360,000 0.1882 2.08%
2024-04-03 0 0.192 0.188 0.192 0.180 0.198 2,088,000 389,306 0.1864 0.192 0.188 0.192 0.180 0.198 2,088,000 0.1864 6.08%
2024-04-02 0 0.181 0.178 0.181 0.178 0.185 4,110,000 738,392 0.1797 0.181 0.178 0.181 0.178 0.185 4,110,000 0.1797 0.56%
2024-03-28 0 0.180 0.176 0.180 0.176 0.181 280,000 50,424 0.1801 0.180 0.176 0.180 0.176 0.181 280,000 0.1801 -3.23%
2024-03-27 0 0.186 0.180 0.186 0.176 0.186 360,000 65,142 0.1810 0.186 0.180 0.186 0.176 0.186 360,000 0.1810 3.33%
2024-03-26 0 0.180 0.180 0.187 0.180 0.193 688,000 125,946 0.1831 0.180 0.180 0.187 0.180 0.193 688,000 0.1831 -1.10%
2024-03-25 0 0.182 0.182 0.195 0.179 0.196 2,240,000 412,764 0.1843 0.182 0.182 0.195 0.179 0.196 2,240,000 0.1843 0.55%
2024-03-22 0 0.181 0.179 0.185 0.181 0.181 82,000 14,842 0.1810 0.181 0.179 0.185 0.181 0.181 82,000 0.1810 -2.16%
2024-03-21 0 0.185 0.177 0.188 0.177 0.185 1,230,000 222,364 0.1808 0.185 0.177 0.188 0.177 0.185 1,230,000 0.1808 4.52%
2024-03-20 0 0.177 0.177 0.182 0.173 0.181 2,598,000 467,650 0.1800 0.177 0.177 0.182 0.173 0.181 2,598,000 0.1800 -4.84%
2024-03-19 0 0.186 0.180 0.186 0.180 0.186 188,000 34,668 0.1844 0.186 0.180 0.186 0.180 0.186 188,000 0.1844 3.33%
2024-03-18 0 0.180 0.180 0.186 0.180 0.186 1,842,000 331,820 0.1801 0.180 0.180 0.186 0.180 0.186 1,842,000 0.1801 0.00%
2024-03-15 0 0.180 0.180 0.200 0.175 0.180 338,000 60,692 0.1796 0.180 0.180 0.200 0.175 0.180 338,000 0.1796 2.27%
2024-03-14 0 0.176 0.176 - 0.175 0.180 568,000 102,106 0.1798 0.176 0.176 - 0.175 0.180 568,000 0.1798 -2.22%
2024-03-13 0 0.180 0.180 - 0.179 0.180 450,000 80,906 0.1798 0.180 0.180 - 0.179 0.180 450,000 0.1798 2.86%
2024-03-12 0 0.175 0.175 - 0.175 0.175 2,000 350 0.1750 0.175 0.175 - 0.175 0.175 2,000 0.1750 -2.78%
2024-03-11 0 0.180 0.180 0.206 0.171 0.189 240,000 44,820 0.1868 0.180 0.180 0.206 0.171 0.189 240,000 0.1868 -4.76%
2024-03-08 0 0.189 0.166 0.189 0.190 0.191 14,000 2,672 0.1909 0.189 0.166 0.189 0.190 0.191 14,000 0.1909 11.18%
2024-03-07 0 0.170 0.166 0.208 0.169 0.176 888,000 153,192 0.1725 0.170 0.166 0.208 0.169 0.176 888,000 0.1725 -2.86%
2024-03-06 0 0.175 0.175 0.188 0.166 0.180 450,000 77,658 0.1726 0.175 0.175 0.188 0.166 0.180 450,000 0.1726 1.74%
2024-03-05 0 0.172 0.172 0.175 0.171 0.171 56,000 9,736 0.1739 0.172 0.172 0.175 0.171 0.171 56,000 0.1739 -1.71%
2024-03-04 0 0.175 0.175 0.195 0.168 0.180 396,000 70,332 0.1776 0.175 0.175 0.195 0.168 0.180 396,000 0.1776 -2.78%
2024-03-01 0 0.180 0.175 0.208 0.180 0.180 10,000 1,800 0.1800 0.180 0.175 0.208 0.180 0.180 10,000 0.1800 -3.74%
2024-02-29 0 0.187 0.187 0.188 0.187 0.188 62,000 11,654 0.1880 0.187 0.187 0.188 0.187 0.188 62,000 0.1880 -2.60%
2024-02-28 0 0.192 0.177 0.190 0.176 0.192 40,000 7,584 0.1896 0.192 0.177 0.190 0.176 0.192 40,000 0.1896 9.09%
2024-02-27 0 0.176 0.176 0.185 0.173 0.176 38,000 6,686 0.1759 0.176 0.176 0.185 0.173 0.176 38,000 0.1759 -8.33%
2024-02-26 0 0.192 0.180 0.192 0.195 0.200 30,000 5,880 0.1960 0.192 0.180 0.192 0.195 0.200 30,000 0.1960 -4.00%
2024-02-23 0 0.200 0.173 0.200 0.200 0.200 20,000 4,000 0.2000 0.200 0.173 0.200 0.200 0.200 20,000 0.2000 0.00%
2024-02-22 0 0.200 0.178 0.200 - - 0 0 - 0.200 0.178 0.200 - - 0 - 0.00%
2024-02-21 0 0.200 0.183 0.200 0.174 0.200 432,000 85,590 0.1981 0.200 0.183 0.200 0.174 0.200 432,000 0.1981 0.00%
2024-02-20 0 0.200 0.172 0.200 0.198 0.200 50,000 9,940 0.1988 0.200 0.172 0.200 0.198 0.200 50,000 0.1988 0.50%
2024-02-19 0 0.199 0.190 0.200 0.190 0.199 88,000 17,422 0.1980 0.199 0.190 0.200 0.190 0.199 88,000 0.1980 -0.50%
2024-02-16 0 0.200 0.200 0.207 0.200 0.208 536,000 108,638 0.2027 0.200 0.200 0.207 0.200 0.208 536,000 0.2027 0.00%
2024-02-15 0 0.200 0.200 0.208 0.200 0.200 18,000 3,600 0.2000 0.200 0.200 0.208 0.200 0.200 18,000 0.2000 -0.99%
2024-02-14 0 0.202 - 0.209 - - 0 0 - 0.202 - 0.209 - - 0 - 0.00%
2024-02-09 0 0.202 - 0.204 0.202 0.202 4,000 808 0.2020 0.202 - 0.204 0.202 0.202 4,000 0.2020 0.00%
2024-02-08 0 0.202 0.167 0.205 0.167 0.202 452,000 89,594 0.1982 0.202 0.167 0.205 0.167 0.202 452,000 0.1982 16.76%
2024-02-07 0 0.173 0.168 0.186 0.173 0.184 124,000 22,484 0.1813 0.173 0.168 0.186 0.173 0.184 124,000 0.1813 -6.99%
2024-02-06 0 0.186 0.186 0.191 0.181 0.200 80,000 15,074 0.1884 0.186 0.186 0.191 0.181 0.200 80,000 0.1884 -7.00%
2024-02-05 0 0.200 0.162 0.200 0.198 0.205 2,492,000 496,532 0.1993 0.200 0.162 0.200 0.198 0.205 2,492,000 0.1993 17.65%
2024-02-02 0 0.170 0.170 0.178 0.166 0.185 74,000 12,836 0.1735 0.170 0.170 0.178 0.166 0.185 74,000 0.1735 -8.11%
2024-02-01 0 0.185 0.170 0.185 0.170 0.197 110,000 19,760 0.1796 0.185 0.170 0.185 0.170 0.197 110,000 0.1796 -5.13%
2024-01-31 0 0.195 0.180 0.200 0.180 0.195 360,000 65,010 0.1806 0.195 0.180 0.200 0.180 0.195 360,000 0.1806 8.33%
2024-01-30 0 0.180 0.175 0.180 0.176 0.180 50,000 8,984 0.1797 0.180 0.175 0.180 0.176 0.180 50,000 0.1797 2.86%
2024-01-29 0 0.175 0.153 0.173 0.180 0.180 30,000 5,300 0.1767 0.175 0.153 0.173 0.180 0.180 30,000 0.1767 -9.33%
2024-01-26 0 0.193 0.178 0.196 0.193 0.193 62,000 11,966 0.1930 0.193 0.178 0.196 0.193 0.193 62,000 0.1930 10.29%
2024-01-25 0 0.175 0.174 0.177 0.174 0.175 482,000 83,938 0.1741 0.175 0.174 0.177 0.174 0.175 482,000 0.1741 -1.13%
2024-01-24 0 0.177 0.170 0.205 0.170 0.177 222,000 38,370 0.1728 0.177 0.170 0.205 0.170 0.177 222,000 0.1728 -4.84%
2024-01-23 0 0.186 0.186 0.205 0.171 0.204 466,000 84,070 0.1804 0.186 0.186 0.205 0.171 0.204 466,000 0.1804 -3.12%
2024-01-22 0 0.192 0.192 0.203 0.192 0.203 48,000 9,678 0.2016 0.192 0.192 0.203 0.192 0.203 48,000 0.2016 -5.42%
2024-01-19 0 0.203 0.202 0.203 0.203 0.209 270,000 55,138 0.2042 0.203 0.202 0.203 0.203 0.209 270,000 0.2042 -5.58%
2024-01-18 0 0.215 0.201 0.215 0.219 0.219 2,000 438 0.2190 0.215 0.201 0.215 0.219 0.219 2,000 0.2190 4.88%
2024-01-17 0 0.205 0.201 0.208 0.201 0.207 174,000 35,754 0.2055 0.205 0.201 0.208 0.201 0.207 174,000 0.2055 -6.82%
2024-01-16 0 0.220 0.205 0.227 0.214 0.228 410,000 89,330 0.2179 0.220 0.205 0.227 0.214 0.228 410,000 0.2179 1.85%
2024-01-15 0 0.216 0.205 0.216 - - 0 0 - 0.216 0.205 0.216 - - 0 - -0.46%
2024-01-12 0 0.217 0.205 0.218 0.217 0.217 20,000 4,340 0.2170 0.217 0.205 0.218 0.217 0.217 20,000 0.2170 0.46%
2024-01-11 0 0.216 0.205 0.216 0.214 0.222 204,000 45,262 0.2219 0.216 0.205 0.216 0.214 0.222 204,000 0.2219 4.35%
2024-01-10 0 0.207 0.207 0.217 0.202 0.207 120,000 24,646 0.2054 0.207 0.207 0.217 0.202 0.207 120,000 0.2054 -5.48%
2024-01-09 0 0.219 0.206 0.221 0.219 0.219 18,000 3,942 0.2190 0.219 0.206 0.221 0.219 0.219 18,000 0.2190 0.46%
2024-01-08 0 0.218 0.206 0.218 - - 0 0 - 0.218 0.206 0.218 - - 0 - 0.00%
2024-01-05 0 0.218 0.208 0.221 - - 0 0 - 0.218 0.208 0.221 - - 0 - 0.00%
2024-01-04 0 0.218 0.218 0.221 0.215 0.224 480,000 106,200 0.2213 0.218 0.218 0.221 0.215 0.224 480,000 0.2213 1.40%
2024-01-03 0 0.215 0.215 0.234 0.213 0.215 112,000 23,860 0.2130 0.215 0.215 0.234 0.213 0.215 112,000 0.2130 -5.70%
2024-01-02 0 0.228 0.208 0.236 0.228 0.228 30,000 6,840 0.2280 0.228 0.208 0.236 0.228 0.228 30,000 0.2280 0.00%
2023-12-29 0 0.228 0.218 0.235 0.226 0.249 680,000 153,046 0.2251 0.228 0.218 0.235 0.226 0.249 680,000 0.2251 1.33%
2023-12-28 0 0.225 0.215 0.229 0.220 0.225 898,000 198,050 0.2205 0.225 0.215 0.229 0.220 0.225 898,000 0.2205 4.65%
2023-12-27 0 0.215 0.215 0.231 0.215 0.215 40,000 8,600 0.2150 0.215 0.215 0.231 0.215 0.215 40,000 0.2150 1.42%
2023-12-22 0 0.212 0.212 0.221 0.203 0.212 36,000 7,568 0.2102 0.212 0.212 0.221 0.203 0.212 36,000 0.2102 -4.93%
2023-12-21 0 0.223 0.212 0.229 0.212 0.223 124,000 26,332 0.2124 0.223 0.212 0.229 0.212 0.223 124,000 0.2124 -1.33%
2023-12-20 0 0.226 0.219 0.222 0.219 0.226 1,678,000 368,668 0.2197 0.226 0.219 0.222 0.219 0.226 1,678,000 0.2197 0.00%
2023-12-19 0 0.226 0.226 0.238 - - 0 0 - 0.226 0.226 0.238 - - 0 - 0.44%
2023-12-18 0 0.225 0.225 0.230 0.219 0.225 1,135,000 249,045 0.2194 0.225 0.225 0.230 0.219 0.225 1,135,000 0.2194 0.00%
2023-12-15 0 0.225 0.225 0.230 0.223 0.234 1,404,000 323,526 0.2304 0.225 0.225 0.230 0.223 0.234 1,404,000 0.2304 0.00%
2023-12-14 0 0.225 0.222 0.225 0.215 0.225 1,226,000 271,342 0.2213 0.225 0.222 0.225 0.215 0.225 1,226,000 0.2213 1.35%
2023-12-13 0 0.222 0.222 0.237 0.219 0.219 50,000 10,950 0.2190 0.222 0.222 0.237 0.219 0.219 50,000 0.2190 -2.63%
2023-12-12 0 0.228 0.228 0.230 0.221 0.228 188,000 42,850 0.2279 0.228 0.228 0.230 0.221 0.228 188,000 0.2279 3.64%
2023-12-11 0 0.220 0.225 0.230 0.211 0.229 38,000 8,170 0.2150 0.220 0.225 0.230 0.211 0.229 38,000 0.2150 -4.76%
2023-12-08 0 0.231 0.230 0.249 0.222 0.248 152,000 35,250 0.2319 0.231 0.230 0.249 0.222 0.248 152,000 0.2319 -6.85%
2023-12-07 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -0.40%
2023-12-06 0 0.249 0.230 0.249 - - 0 0 - 0.249 0.230 0.249 - - 0 - -0.40%
2023-12-05 0 0.250 0.210 0.250 0.250 0.255 44,000 11,190 0.2543 0.250 0.210 0.250 0.250 0.255 44,000 0.2543 11.11%
2023-12-04 0 0.225 0.230 0.240 0.216 0.222 2,084,000 459,948 0.2207 0.225 0.230 0.240 0.216 0.222 2,084,000 0.2207 0.90%
2023-12-01 0 0.223 0.223 0.235 0.223 0.223 80,000 17,840 0.2230 0.223 0.223 0.235 0.223 0.223 80,000 0.2230 -5.91%
2023-11-30 0 0.237 0.225 0.232 0.237 0.237 30,000 7,110 0.2370 0.237 0.225 0.232 0.237 0.237 30,000 0.2370 -0.42%
2023-11-29 0 0.238 0.227 0.240 0.219 0.240 2,516,000 552,750 0.2197 0.238 0.227 0.240 0.219 0.240 2,516,000 0.2197 8.18%
2023-11-28 0 0.220 - 0.248 0.220 0.238 90,000 20,942 0.2327 0.220 - 0.248 0.220 0.238 90,000 0.2327 -8.33%
2023-11-27 0 0.240 0.238 0.249 0.240 0.249 150,000 36,896 0.2460 0.240 0.238 0.249 0.240 0.249 150,000 0.2460 0.00%
2023-11-24 0 0.240 0.238 0.240 - - 0 0 - 0.240 0.238 0.240 - - 0 - 0.00%
2023-11-23 0 0.240 0.240 0.245 0.240 0.240 256,000 61,440 0.2400 0.240 0.240 0.245 0.240 0.240 256,000 0.2400 -0.83%
2023-11-22 0 0.242 0.240 0.242 0.241 0.246 1,058,000 257,798 0.2437 0.242 0.240 0.242 0.241 0.246 1,058,000 0.2437 -3.20%
2023-11-21 0 0.250 0.250 0.255 0.250 0.250 206,000 51,500 0.2500 0.250 0.250 0.255 0.250 0.250 206,000 0.2500 0.00%
2023-11-20 0 0.250 0.250 0.255 0.250 0.250 540,000 135,000 0.2500 0.250 0.250 0.255 0.250 0.250 540,000 0.2500 0.00%
2023-11-17 0 0.250 0.250 0.255 0.250 0.250 66,000 16,500 0.2500 0.250 0.250 0.255 0.250 0.250 66,000 0.2500 -1.96%
2023-11-16 0 0.255 0.250 0.255 0.250 0.255 28,000 7,010 0.2504 0.255 0.250 0.255 0.250 0.255 28,000 0.2504 0.00%
2023-11-15 0 0.255 0.250 0.255 0.250 0.255 182,000 45,510 0.2501 0.255 0.250 0.255 0.250 0.255 182,000 0.2501 2.00%
2023-11-14 0 0.250 0.250 0.255 0.250 0.250 40,000 10,000 0.2500 0.250 0.250 0.255 0.250 0.250 40,000 0.2500 0.00%
2023-11-13 0 0.250 0.250 0.255 0.250 0.255 1,590,000 398,450 0.2506 0.250 0.250 0.255 0.250 0.255 1,590,000 0.2506 -1.96%
2023-11-10 0 0.255 0.250 0.255 0.250 0.255 130,000 33,000 0.2538 0.255 0.250 0.255 0.250 0.255 130,000 0.2538 0.00%
2023-11-09 0 0.255 0.250 0.255 0.250 0.260 3,048,000 776,030 0.2546 0.255 0.250 0.255 0.250 0.260 3,048,000 0.2546 -1.92%
2023-11-08 0 0.260 0.255 0.265 0.250 0.260 664,000 169,440 0.2552 0.260 0.255 0.265 0.250 0.260 664,000 0.2552 1.96%
2023-11-07 0 0.255 0.255 0.260 0.255 0.255 692,000 176,460 0.2550 0.255 0.255 0.260 0.255 0.255 692,000 0.2550 -1.92%
2023-11-06 0 0.260 0.255 0.265 0.260 0.260 80,000 20,990 0.2624 0.260 0.255 0.265 0.260 0.260 80,000 0.2624 0.00%
2023-11-03 0 0.260 0.255 0.265 0.255 0.260 2,656,000 678,780 0.2556 0.260 0.255 0.265 0.255 0.260 2,656,000 0.2556 1.96%
2023-11-02 0 0.255 0.255 0.265 0.255 0.265 150,000 38,510 0.2567 0.255 0.255 0.265 0.255 0.265 150,000 0.2567 0.00%
2023-11-01 0 0.255 0.255 0.260 0.255 0.255 1,000,000 255,000 0.2550 0.255 0.255 0.260 0.255 0.255 1,000,000 0.2550 0.00%
2023-10-31 0 0.255 0.255 0.265 0.255 0.265 42,000 11,010 0.2621 0.255 0.255 0.265 0.255 0.265 42,000 0.2621 -3.77%
2023-10-30 0 0.265 0.255 0.265 0.255 0.265 1,104,000 282,560 0.2559 0.265 0.255 0.265 0.255 0.265 1,104,000 0.2559 0.00%
2023-10-27 0 0.265 0.255 0.270 0.265 0.265 82,000 21,730 0.2650 0.265 0.255 0.270 0.265 0.265 82,000 0.2650 -1.85%
2023-10-26 0 0.270 0.255 0.270 0.255 0.270 726,000 195,990 0.2700 0.270 0.255 0.270 0.255 0.270 726,000 0.2700 5.88%
2023-10-25 0 0.255 0.255 0.265 0.255 0.265 118,000 30,170 0.2557 0.255 0.255 0.265 0.255 0.265 118,000 0.2557 2.00%
2023-10-24 0 0.250 0.250 0.255 0.250 0.255 170,000 43,000 0.2529 0.250 0.250 0.255 0.250 0.255 170,000 0.2529 -1.96%
2023-10-20 0 0.255 0.250 0.255 0.255 0.255 40,000 10,200 0.2550 0.255 0.250 0.255 0.255 0.255 40,000 0.2550 0.00%
2023-10-19 0 0.255 0.255 0.265 0.250 0.260 2,714,000 691,980 0.2550 0.255 0.255 0.265 0.250 0.260 2,714,000 0.2550 0.00%
2023-10-18 0 0.255 0.255 0.260 0.255 0.255 1,762,000 449,310 0.2550 0.255 0.255 0.260 0.255 0.255 1,762,000 0.2550 0.00%
2023-10-17 0 0.255 0.255 0.260 0.255 0.255 2,974,000 758,370 0.2550 0.255 0.255 0.260 0.255 0.255 2,974,000 0.2550 0.00%
2023-10-16 0 0.255 0.255 0.265 0.255 0.255 1,650,000 420,750 0.2550 0.255 0.255 0.265 0.255 0.255 1,650,000 0.2550 -3.77%
2023-10-13 0 0.265 0.260 0.270 - - 0 0 - 0.265 0.260 0.270 - - 0 - 0.00%
2023-10-12 0 0.265 0.255 0.270 0.250 0.265 2,810,000 725,500 0.2582 0.265 0.255 0.270 0.250 0.265 2,810,000 0.2582 -1.85%
2023-10-11 0 0.270 0.255 0.275 0.270 0.270 364,000 98,280 0.2700 0.270 0.255 0.275 0.270 0.270 364,000 0.2700 0.00%
2023-10-10 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2023-10-09 0 0.270 0.260 0.270 0.250 0.270 168,000 42,380 0.2523 0.270 0.260 0.270 0.250 0.270 168,000 0.2523 8.00%
2023-10-06 0 0.250 0.250 0.270 0.250 0.260 3,200,000 804,130 0.2513 0.250 0.250 0.270 0.250 0.260 3,200,000 0.2513 0.00%
2023-10-05 0 0.250 0.250 0.270 0.250 0.250 5,388,000 1,347,000 0.2500 0.250 0.250 0.270 0.250 0.250 5,388,000 0.2500 0.00%
2023-10-04 0 0.250 0.250 0.260 0.233 0.260 5,586,000 1,403,500 0.2513 0.250 0.250 0.260 0.233 0.260 5,586,000 0.2513 0.00%
2023-10-03 0 0.250 0.233 0.260 - - 0 0 - 0.250 0.233 0.260 - - 0 - 0.00%
2023-09-29 0 0.250 0.250 0.260 0.250 0.260 258,000 64,560 0.2502 0.250 0.250 0.260 0.250 0.260 258,000 0.2502 -3.85%
2023-09-28 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2023-09-27 0 0.260 0.250 0.265 0.250 0.265 80,000 20,270 0.2534 0.260 0.250 0.265 0.250 0.265 80,000 0.2534 4.00%
2023-09-26 0 0.250 0.250 0.260 0.250 0.255 1,796,000 450,450 0.2508 0.250 0.250 0.260 0.250 0.255 1,796,000 0.2508 -3.85%
2023-09-25 0 0.260 0.250 0.260 0.250 0.265 242,000 61,940 0.2560 0.260 0.250 0.260 0.250 0.265 242,000 0.2560 0.00%
2023-09-22 0 0.260 0.250 0.260 0.260 0.265 482,000 125,790 0.2610 0.260 0.250 0.260 0.260 0.265 482,000 0.2610 0.00%
2023-09-21 0 0.260 0.235 0.260 - - 0 0 - 0.260 0.235 0.260 - - 0 - 0.00%
2023-09-20 0 0.260 0.250 0.260 0.250 0.265 24,000 6,050 0.2521 0.260 0.250 0.260 0.250 0.265 24,000 0.2521 -1.89%
2023-09-19 0 0.265 0.250 0.275 - - 0 0 - 0.265 0.250 0.275 - - 0 - 0.00%
2023-09-18 0 0.265 0.265 0.270 0.260 0.265 64,000 16,940 0.2647 0.265 0.265 0.270 0.260 0.265 64,000 0.2647 0.00%
2023-09-15 0 0.265 0.231 0.265 0.265 0.280 218,000 57,830 0.2653 0.265 0.231 0.265 0.265 0.280 218,000 0.2653 6.85%
2023-09-14 0 0.248 0.243 0.265 0.237 0.243 34,000 8,226 0.2419 0.248 0.243 0.265 0.237 0.243 34,000 0.2419 0.00%
2023-09-13 0 0.248 0.234 0.249 0.237 0.248 200,000 47,510 0.2376 0.248 0.234 0.249 0.237 0.248 200,000 0.2376 0.00%
2023-09-12 0 0.248 0.248 0.265 0.248 0.249 28,000 6,950 0.2482 0.248 0.248 0.265 0.248 0.249 28,000 0.2482 -0.80%
2023-09-11 0 0.250 0.240 0.250 0.231 0.250 748,000 185,872 0.2485 0.250 0.240 0.250 0.231 0.250 748,000 0.2485 0.00%
2023-09-07 0 0.250 0.250 0.255 0.250 0.250 256,000 64,000 0.2500 0.250 0.250 0.255 0.250 0.250 256,000 0.2500 -1.96%
2023-09-06 0 0.255 0.250 0.255 0.250 0.255 1,082,000 273,470 0.2527 0.255 0.250 0.255 0.250 0.255 1,082,000 0.2527 0.00%
2023-09-05 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 0.00%
2023-09-04 0 0.255 0.255 0.260 0.250 0.255 880,000 221,100 0.2513 0.255 0.255 0.260 0.250 0.255 880,000 0.2513 0.00%
2023-08-31 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2023-08-30 0 0.255 0.255 0.260 0.250 0.255 1,046,000 266,430 0.2547 0.255 0.255 0.260 0.250 0.255 1,046,000 0.2547 0.00%
2023-08-29 0 0.255 0.255 0.260 0.255 0.265 730,000 191,650 0.2625 0.255 0.255 0.260 0.255 0.265 730,000 0.2625 0.00%
2023-08-28 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 0.00%
2023-08-25 0 0.255 0.255 0.270 0.255 0.260 220,000 57,100 0.2595 0.255 0.255 0.270 0.255 0.260 220,000 0.2595 -1.92%
2023-08-24 0 0.260 0.255 0.260 0.260 0.265 4,864,000 1,270,140 0.2611 0.260 0.255 0.260 0.260 0.265 4,864,000 0.2611 -3.70%
2023-08-23 0 0.270 0.265 0.270 0.270 0.270 246,000 66,420 0.2700 0.270 0.265 0.270 0.270 0.270 246,000 0.2700 0.00%
2023-08-22 0 0.270 0.265 0.270 0.270 0.270 50,000 13,500 0.2700 0.270 0.265 0.270 0.270 0.270 50,000 0.2700 -1.82%
2023-08-21 0 0.275 0.265 0.280 0.270 0.275 618,000 168,350 0.2724 0.275 0.265 0.280 0.270 0.275 618,000 0.2724 1.85%
2023-08-18 0 0.270 0.270 0.280 0.265 0.270 1,192,000 321,340 0.2696 0.270 0.270 0.280 0.265 0.270 1,192,000 0.2696 -1.82%
2023-08-17 0 0.275 0.265 0.280 0.275 0.275 386,000 106,150 0.2750 0.275 0.265 0.280 0.275 0.275 386,000 0.2750 0.00%
2023-08-16 0 0.275 0.265 0.275 0.260 0.275 644,000 173,960 0.2701 0.275 0.265 0.275 0.260 0.275 644,000 0.2701 5.77%
2023-08-15 0 0.260 0.260 0.265 - - 0 0 - 0.260 0.260 0.265 - - 0 - 0.00%
2023-08-14 0 0.260 0.260 0.270 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2023-08-11 0 0.260 0.260 0.265 0.255 0.280 712,000 189,160 0.2657 0.260 0.260 0.265 0.255 0.280 712,000 0.2657 -3.70%
2023-08-10 0 0.270 0.255 0.270 0.260 0.270 146,000 37,980 0.2601 0.270 0.255 0.270 0.260 0.270 146,000 0.2601 1.89%
2023-08-09 0 0.265 0.260 0.275 - - 2,000,000 520,000 0.2600 0.265 0.260 0.275 - - 2,000,000 0.2600 0.00%
2023-08-08 0 0.265 0.265 0.275 0.265 0.270 8,000 2,150 0.2688 0.265 0.265 0.275 0.265 0.270 8,000 0.2688 -1.85%
2023-08-07 0 0.270 0.270 0.280 0.270 0.270 14,000 3,780 0.2700 0.270 0.270 0.280 0.270 0.270 14,000 0.2700 0.00%
2023-08-04 0 0.270 0.270 0.280 0.270 0.270 582,000 157,140 0.2700 0.270 0.270 0.280 0.270 0.270 582,000 0.2700 1.89%
2023-08-03 0 0.265 0.260 0.270 0.260 0.270 636,000 170,540 0.2681 0.265 0.260 0.270 0.260 0.270 636,000 0.2681 1.92%
2023-08-02 0 0.260 0.260 0.270 0.260 0.260 76,000 19,760 0.2600 0.260 0.260 0.270 0.260 0.260 76,000 0.2600 -3.70%
2023-08-01 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - -1.82%
2023-07-31 0 0.275 0.265 0.275 0.275 0.275 80,000 22,000 0.2750 0.275 0.265 0.275 0.275 0.275 80,000 0.2750 -1.79%
2023-07-28 0 0.280 0.260 0.280 0.255 0.290 1,512,000 402,840 0.2664 0.280 0.260 0.280 0.255 0.290 1,512,000 0.2664 7.69%
2023-07-27 0 0.260 0.260 0.270 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2023-07-26 0 0.260 0.260 0.265 0.260 0.265 220,000 57,300 0.2605 0.260 0.260 0.265 0.260 0.265 220,000 0.2605 -1.89%
2023-07-25 0 0.265 0.260 0.270 0.250 0.295 1,418,000 368,800 0.2601 0.265 0.260 0.270 0.250 0.295 1,418,000 0.2601 1.92%
2023-07-24 0 0.260 0.260 0.275 0.260 0.260 10,000 2,600 0.2600 0.260 0.260 0.275 0.260 0.260 10,000 0.2600 0.00%
2023-07-21 0 0.260 0.260 0.270 0.260 0.260 270,000 70,200 0.2600 0.260 0.260 0.270 0.260 0.260 270,000 0.2600 0.00%
2023-07-20 0 0.260 0.260 0.270 0.260 0.260 20,000 5,200 0.2600 0.260 0.260 0.270 0.260 0.260 20,000 0.2600 -3.70%
2023-07-19 0 0.270 0.265 0.275 - - 0 0 - 0.270 0.265 0.275 - - 0 - 0.00%
2023-07-18 0 0.270 0.265 0.270 0.260 0.280 700,000 187,990 0.2686 0.270 0.265 0.270 0.260 0.280 700,000 0.2686 -5.26%
2023-07-14 0 0.285 0.270 0.285 0.270 0.290 2,454,000 711,300 0.2899 0.285 0.270 0.285 0.270 0.290 2,454,000 0.2899 -1.72%
2023-07-13 0 0.290 0.270 0.295 0.270 0.290 176,000 48,010 0.2728 0.290 0.270 0.295 0.270 0.290 176,000 0.2728 7.41%
2023-07-12 0 0.270 0.270 0.280 0.270 0.270 398,000 107,460 0.2700 0.270 0.270 0.280 0.270 0.270 398,000 0.2700 0.00%
2023-07-11 0 0.270 0.265 0.270 0.270 0.270 620,000 167,400 0.2700 0.270 0.265 0.270 0.270 0.270 620,000 0.2700 -1.82%
2023-07-10 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - 0.00%
2023-07-07 0 0.275 0.265 0.280 0.265 0.275 168,000 46,180 0.2749 0.275 0.265 0.280 0.265 0.275 168,000 0.2749 1.85%
2023-07-06 0 0.270 0.270 0.280 0.270 0.275 1,100,000 297,500 0.2705 0.270 0.270 0.280 0.270 0.275 1,100,000 0.2705 -1.82%
2023-07-05 0 0.275 0.275 0.280 0.275 0.275 2,252,000 619,300 0.2750 0.275 0.275 0.280 0.275 0.275 2,252,000 0.2750 0.00%
2023-07-04 0 0.275 0.275 0.285 0.270 0.305 742,000 205,760 0.2773 0.275 0.275 0.285 0.270 0.305 742,000 0.2773 -3.51%
2023-07-03 0 0.285 0.265 0.285 0.260 0.325 564,000 153,270 0.2718 0.285 0.265 0.285 0.260 0.325 564,000 0.2718 7.55%
2023-06-30 0 0.265 0.265 0.280 0.265 0.265 44,000 11,660 0.2650 0.265 0.265 0.280 0.265 0.265 44,000 0.2650 -1.85%
2023-06-29 0 0.270 0.260 0.275 0.270 0.270 806,000 217,620 0.2700 0.270 0.260 0.275 0.270 0.270 806,000 0.2700 0.00%
2023-06-28 0 0.270 0.270 0.285 - - 0 0 - 0.270 0.270 0.285 - - 0 - 0.00%
2023-06-27 0 0.270 0.270 0.280 0.270 0.280 80,000 21,660 0.2708 0.270 0.270 0.280 0.270 0.280 80,000 0.2708 0.00%
2023-06-26 0 0.270 0.270 0.290 0.270 0.275 3,278,000 889,060 0.2712 0.270 0.270 0.290 0.270 0.275 3,278,000 0.2712 -1.82%
2023-06-23 0 0.275 0.270 0.275 0.275 0.275 200,000 55,000 0.2750 0.275 0.270 0.275 0.275 0.275 200,000 0.2750 -1.79%
2023-06-21 0 0.280 0.275 0.280 - - 106,000 29,150 0.2750 0.280 0.275 0.280 - - 106,000 0.2750 0.00%
2023-06-20 0 0.280 0.280 0.285 0.280 0.295 556,000 159,260 0.2864 0.280 0.280 0.285 0.280 0.295 556,000 0.2864 -1.75%
2023-06-19 0 0.285 0.275 0.285 0.285 0.300 1,714,000 512,740 0.2991 0.285 0.275 0.285 0.285 0.300 1,714,000 0.2991 1.79%
2023-06-16 0 0.280 0.280 0.290 0.280 0.290 526,000 147,300 0.2800 0.280 0.280 0.290 0.280 0.290 526,000 0.2800 0.00%
2023-06-15 0 0.280 0.265 0.280 0.280 0.290 646,000 181,240 0.2806 0.280 0.265 0.280 0.280 0.290 646,000 0.2806 -3.45%
2023-06-14 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2023-06-13 0 0.290 0.280 0.290 0.265 0.290 96,000 26,790 0.2791 0.290 0.280 0.290 0.265 0.290 96,000 0.2791 0.00%
2023-06-12 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2023-06-09 0 0.290 0.280 0.300 0.280 0.290 368,000 106,180 0.2885 0.290 0.280 0.300 0.280 0.290 368,000 0.2885 3.57%
2023-06-08 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2023-06-07 0 0.280 0.280 0.290 0.280 0.280 18,000 5,040 0.2800 0.280 0.280 0.290 0.280 0.280 18,000 0.2800 0.00%
2023-06-06 0 0.280 0.280 0.295 0.280 0.280 150,000 42,000 0.2800 0.280 0.280 0.295 0.280 0.280 150,000 0.2800 0.00%
2023-06-05 0 0.280 0.280 0.290 0.280 0.280 2,784,000 779,520 0.2800 0.280 0.280 0.290 0.280 0.280 2,784,000 0.2800 0.00%
2023-06-02 0 0.280 0.280 0.290 0.280 0.280 686,000 192,080 0.2800 0.280 0.280 0.290 0.280 0.280 686,000 0.2800 0.00%
2023-06-01 0 0.280 0.280 0.295 0.280 0.280 102,000 28,560 0.2800 0.280 0.280 0.295 0.280 0.280 102,000 0.2800 -1.75%
2023-05-31 0 0.285 0.280 0.285 0.280 0.290 246,000 69,840 0.2839 0.285 0.280 0.285 0.280 0.290 246,000 0.2839 -3.39%
2023-05-30 0 0.295 0.280 0.295 0.280 0.295 6,000 1,710 0.2850 0.295 0.280 0.295 0.280 0.295 6,000 0.2850 0.00%
2023-05-29 0 0.295 0.280 0.295 0.285 0.300 1,976,000 586,290 0.2967 0.295 0.280 0.295 0.285 0.300 1,976,000 0.2967 3.51%
2023-05-25 0 0.285 0.285 0.290 0.285 0.290 362,000 104,730 0.2893 0.285 0.285 0.290 0.285 0.290 362,000 0.2893 0.00%
2023-05-24 0 0.285 0.285 0.300 0.285 0.300 4,448,000 1,280,470 0.2879 0.285 0.285 0.300 0.285 0.300 4,448,000 0.2879 -5.00%
2023-05-23 0 0.300 0.295 0.300 0.300 0.300 1,894,000 568,200 0.3000 0.300 0.295 0.300 0.300 0.300 1,894,000 0.3000 0.00%
2023-05-22 0 0.300 0.300 0.310 0.300 0.300 3,446,000 1,033,800 0.3000 0.300 0.300 0.310 0.300 0.300 3,446,000 0.3000 1.69%
2023-05-19 0 0.295 0.295 0.300 0.295 0.300 2,202,000 660,590 0.3000 0.295 0.295 0.300 0.295 0.300 2,202,000 0.3000 0.00%
2023-05-18 0 0.295 0.295 0.300 0.295 0.300 4,712,000 1,404,570 0.2981 0.295 0.295 0.300 0.295 0.300 4,712,000 0.2981 0.00%
2023-05-17 0 0.295 0.295 0.300 0.295 0.300 804,000 240,700 0.2994 0.295 0.295 0.300 0.295 0.300 804,000 0.2994 -1.67%
2023-05-16 0 0.300 0.300 0.305 0.295 0.300 5,712,000 1,712,620 0.2998 0.300 0.300 0.305 0.295 0.300 5,712,000 0.2998 3.45%
2023-05-15 0 0.290 0.300 0.305 0.290 0.325 26,000 7,750 0.2981 0.290 0.300 0.305 0.290 0.325 26,000 0.2981 -1.69%
2023-05-12 0 0.295 0.290 0.295 0.290 0.295 1,460,000 427,700 0.2929 0.295 0.290 0.295 0.290 0.295 1,460,000 0.2929 1.72%
2023-05-11 0 0.290 0.285 0.290 0.290 0.300 5,352,000 1,567,460 0.2929 0.290 0.285 0.290 0.290 0.300 5,352,000 0.2929 -3.33%
2023-05-10 0 0.300 0.295 0.305 0.290 0.300 2,704,000 792,680 0.2932 0.300 0.295 0.305 0.290 0.300 2,704,000 0.2932 0.00%
2023-05-09 0 0.300 0.300 0.310 0.290 0.300 2,206,000 656,630 0.2977 0.300 0.300 0.310 0.290 0.300 2,206,000 0.2977 -1.64%
2023-05-08 0 0.305 0.305 0.310 0.300 0.315 2,398,000 723,860 0.3019 0.305 0.305 0.310 0.300 0.315 2,398,000 0.3019 3.39%
2023-05-05 0 0.295 0.290 0.305 0.285 0.310 5,554,000 1,664,390 0.2997 0.295 0.290 0.305 0.285 0.310 5,554,000 0.2997 3.51%
2023-05-04 0 0.285 0.280 0.285 0.265 0.285 3,104,000 860,180 0.2771 0.285 0.280 0.285 0.265 0.285 3,104,000 0.2771 7.55%
2023-05-03 0 0.265 0.265 0.270 0.265 0.275 200,000 53,120 0.2656 0.265 0.265 0.270 0.265 0.275 200,000 0.2656 0.00%
2023-05-02 0 0.265 0.265 0.270 0.265 0.275 1,622,000 445,730 0.2748 0.265 0.265 0.270 0.265 0.275 1,622,000 0.2748 0.00%
2023-04-28 0 0.265 0.265 0.275 0.265 0.275 4,088,000 1,095,520 0.2680 0.265 0.265 0.275 0.265 0.275 4,088,000 0.2680 0.00%
2023-04-27 0 0.265 0.265 0.270 0.265 0.270 710,000 190,550 0.2684 0.265 0.265 0.270 0.265 0.270 710,000 0.2684 0.00%
2023-04-26 0 0.265 0.260 0.270 0.265 0.265 10,000 2,650 0.2650 0.265 0.260 0.270 0.265 0.265 10,000 0.2650 0.00%
2023-04-25 0 0.265 0.265 0.270 0.260 0.265 1,340,000 350,780 0.2618 0.265 0.265 0.270 0.260 0.265 1,340,000 0.2618 -1.85%
2023-04-24 0 0.270 0.260 0.265 0.260 0.275 5,298,000 1,423,870 0.2688 0.270 0.260 0.265 0.260 0.275 5,298,000 0.2688 5.88%
2023-04-21 0 0.255 0.250 0.260 0.255 0.260 1,066,000 272,160 0.2553 0.255 0.250 0.260 0.255 0.260 1,066,000 0.2553 0.00%
2023-04-20 0 0.255 0.250 0.265 0.245 0.255 2,220,000 552,294 0.2488 0.255 0.250 0.265 0.245 0.255 2,220,000 0.2488 2.00%
2023-04-19 0 0.250 0.235 0.250 0.250 0.260 1,682,000 424,620 0.2524 0.250 0.235 0.250 0.250 0.260 1,682,000 0.2524 -1.96%
2023-04-18 0 0.255 0.255 0.260 0.255 0.255 142,000 36,210 0.2550 0.255 0.255 0.260 0.255 0.255 142,000 0.2550 0.00%
2023-04-17 0 0.255 0.255 0.260 0.255 0.265 560,000 144,250 0.2576 0.255 0.255 0.260 0.255 0.265 560,000 0.2576 -1.92%
2023-04-14 0 0.260 0.255 0.265 0.255 0.270 1,504,000 399,390 0.2656 0.260 0.255 0.265 0.255 0.270 1,504,000 0.2656 -1.89%
2023-04-13 0 0.265 0.265 0.270 0.265 0.280 2,106,000 568,060 0.2697 0.265 0.265 0.270 0.265 0.280 2,106,000 0.2697 -3.64%
2023-04-12 0 0.275 0.265 0.275 0.260 0.275 3,648,000 982,670 0.2694 0.275 0.265 0.275 0.260 0.275 3,648,000 0.2694 3.77%
2023-04-11 0 0.265 0.265 0.270 0.265 0.270 1,196,000 320,080 0.2676 0.265 0.265 0.270 0.265 0.270 1,196,000 0.2676 0.00%
2023-04-06 0 0.265 0.265 0.270 0.250 0.270 3,470,000 915,170 0.2637 0.265 0.265 0.270 0.250 0.270 3,470,000 0.2637 0.00%
2023-04-04 0 0.265 0.260 0.265 0.260 0.270 1,406,000 369,620 0.2629 0.265 0.260 0.265 0.260 0.270 1,406,000 0.2629 1.92%
2023-04-03 0 0.260 0.255 0.260 0.250 0.260 2,168,000 560,210 0.2584 0.260 0.255 0.260 0.250 0.260 2,168,000 0.2584 4.00%
2023-03-31 0 0.250 0.238 0.250 0.250 0.250 12,000 3,000 0.2500 0.250 0.238 0.250 0.250 0.250 12,000 0.2500 0.00%
2023-03-30 0 0.250 0.250 0.260 0.250 0.255 338,000 85,500 0.2530 0.250 0.250 0.260 0.250 0.255 338,000 0.2530 0.00%
2023-03-29 0 0.250 0.249 0.250 0.248 0.260 1,688,000 428,314 0.2537 0.250 0.249 0.250 0.248 0.260 1,688,000 0.2537 4.17%
2023-03-28 0 0.240 0.240 0.250 0.240 0.240 708,000 169,920 0.2400 0.240 0.240 0.250 0.240 0.240 708,000 0.2400 -3.23%
2023-03-27 0 0.248 0.245 0.250 - - 0 0 - 0.248 0.245 0.250 - - 0 - 0.00%
2023-03-24 0 0.248 0.248 0.255 0.245 0.250 258,000 64,136 0.2486 0.248 0.248 0.255 0.245 0.250 258,000 0.2486 1.22%
2023-03-23 0 0.245 0.245 0.255 - - 0 0 - 0.245 0.245 0.255 - - 0 - 0.00%
2023-03-22 0 0.245 0.245 0.255 0.245 0.255 426,000 104,410 0.2451 0.245 0.245 0.255 0.245 0.255 426,000 0.2451 -0.41%
2023-03-21 0 0.246 0.240 0.246 - - 0 0 - 0.246 0.240 0.246 - - 0 - 0.00%
2023-03-20 0 0.246 0.246 0.255 0.245 0.250 378,000 92,992 0.2460 0.246 0.246 0.255 0.245 0.250 378,000 0.2460 -1.60%
2023-03-17 0 0.250 0.250 0.255 0.250 0.250 166,000 41,500 0.2500 0.250 0.250 0.255 0.250 0.250 166,000 0.2500 0.00%
2023-03-16 0 0.250 0.250 0.255 0.250 0.250 708,000 177,000 0.2500 0.250 0.250 0.255 0.250 0.250 708,000 0.2500 -1.96%
2023-03-15 0 0.255 0.255 0.265 0.250 0.255 516,000 131,310 0.2545 0.255 0.255 0.265 0.250 0.255 516,000 0.2545 0.00%
2023-03-14 0 0.255 0.255 0.265 0.255 0.255 40,000 10,200 0.2550 0.255 0.255 0.265 0.255 0.255 40,000 0.2550 0.00%
2023-03-13 0 0.255 0.255 0.265 0.255 0.255 100,000 25,500 0.2550 0.255 0.255 0.265 0.255 0.255 100,000 0.2550 0.00%
2023-03-10 0 0.255 0.250 0.265 0.255 0.260 106,000 27,250 0.2571 0.255 0.250 0.265 0.255 0.260 106,000 0.2571 -3.77%
2023-03-09 0 0.265 0.255 0.265 0.260 0.265 288,000 76,190 0.2645 0.265 0.255 0.265 0.260 0.265 288,000 0.2645 1.92%
2023-03-08 0 0.260 0.260 0.275 0.255 0.285 2,524,000 664,640 0.2633 0.260 0.260 0.275 0.255 0.285 2,524,000 0.2633 4.00%
2023-03-07 0 0.250 0.250 0.255 0.250 0.255 372,000 94,110 0.2530 0.250 0.250 0.255 0.250 0.255 372,000 0.2530 -1.96%
2023-03-06 0 0.255 0.250 0.255 0.250 0.255 820,000 208,010 0.2537 0.255 0.250 0.255 0.250 0.255 820,000 0.2537 0.00%
2023-03-03 0 0.255 0.255 0.260 0.250 0.260 816,000 208,030 0.2549 0.255 0.255 0.260 0.250 0.260 816,000 0.2549 0.00%
2023-03-02 0 0.255 0.255 0.260 0.255 0.255 20,000 5,100 0.2550 0.255 0.255 0.260 0.255 0.255 20,000 0.2550 -1.92%
2023-03-01 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2023-02-28 0 0.260 0.250 0.260 0.250 0.260 80,000 20,220 0.2528 0.260 0.250 0.260 0.250 0.260 80,000 0.2528 1.96%
2023-02-27 0 0.255 0.255 0.260 0.255 0.255 200,000 51,000 0.2550 0.255 0.255 0.260 0.255 0.255 200,000 0.2550 -1.92%
2023-02-24 0 0.260 0.255 0.260 0.255 0.260 84,000 21,740 0.2588 0.260 0.255 0.260 0.255 0.260 84,000 0.2588 1.96%
2023-02-23 0 0.255 0.255 0.260 0.255 0.260 90,000 23,350 0.2594 0.255 0.255 0.260 0.255 0.260 90,000 0.2594 0.00%
2023-02-22 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 0.00%
2023-02-21 0 0.255 0.255 0.265 0.255 0.265 70,000 18,330 0.2619 0.255 0.255 0.265 0.255 0.265 70,000 0.2619 0.00%
2023-02-20 0 0.255 0.255 0.260 0.255 0.255 314,031 80,078 0.2550 0.255 0.255 0.260 0.255 0.255 314,031 0.2550 0.00%
2023-02-17 0 0.255 0.255 0.260 0.255 0.260 258,000 66,790 0.2589 0.255 0.255 0.260 0.255 0.260 258,000 0.2589 -1.92%
2023-02-16 0 0.260 0.260 0.265 0.260 0.260 144,000 37,240 0.2586 0.260 0.260 0.265 0.260 0.260 144,000 0.2586 -1.89%
2023-02-15 0 0.265 0.265 0.270 0.260 0.265 622,000 161,940 0.2604 0.265 0.265 0.270 0.260 0.265 622,000 0.2604 0.00%
2023-02-14 0 0.265 0.265 0.270 0.260 0.265 180,000 47,450 0.2636 0.265 0.265 0.270 0.260 0.265 180,000 0.2636 0.00%
2023-02-13 0 0.265 0.265 0.270 0.260 0.265 124,000 32,760 0.2642 0.265 0.265 0.270 0.260 0.265 124,000 0.2642 0.00%
2023-02-10 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - -1.85%
2023-02-09 0 0.270 0.260 0.270 0.260 0.270 530,000 140,910 0.2659 0.270 0.260 0.270 0.260 0.270 530,000 0.2659 0.00%
2023-02-08 0 0.270 0.260 0.270 0.260 0.270 234,000 61,970 0.2648 0.270 0.260 0.270 0.260 0.270 234,000 0.2648 1.89%
2023-02-07 0 0.265 0.265 0.270 0.260 0.265 152,000 40,180 0.2643 0.265 0.265 0.270 0.260 0.265 152,000 0.2643 3.92%
2023-02-06 0 0.255 0.255 0.265 0.255 0.275 2,142,000 572,430 0.2672 0.255 0.255 0.265 0.255 0.275 2,142,000 0.2672 -5.56%
2023-02-03 0 0.270 0.270 0.280 0.270 0.270 1,388,000 374,760 0.2700 0.270 0.270 0.280 0.270 0.270 1,388,000 0.2700 0.00%
2023-02-02 0 0.270 0.260 0.270 0.265 0.270 201,000 53,435 0.2658 0.270 0.260 0.270 0.265 0.270 201,000 0.2658 5.88%
2023-02-01 0 0.255 0.255 0.260 0.250 0.265 2,630,000 671,910 0.2555 0.255 0.255 0.260 0.250 0.265 2,630,000 0.2555 -3.77%
2023-01-31 0 0.265 0.260 0.265 0.260 0.265 1,462,000 386,580 0.2644 0.265 0.260 0.265 0.260 0.265 1,462,000 0.2644 -3.64%
2023-01-30 0 0.275 0.260 0.275 0.265 0.275 314,000 83,780 0.2668 0.275 0.260 0.275 0.265 0.275 314,000 0.2668 3.77%
2023-01-27 0 0.265 0.260 0.270 0.260 0.265 402,000 105,780 0.2631 0.265 0.260 0.270 0.260 0.265 402,000 0.2631 -1.85%
2023-01-26 0 0.270 0.265 0.270 0.255 0.270 1,024,000 271,370 0.2650 0.270 0.265 0.270 0.255 0.270 1,024,000 0.2650 5.88%
2023-01-20 0 0.255 0.255 0.260 0.250 0.260 826,000 213,680 0.2587 0.255 0.255 0.260 0.250 0.260 826,000 0.2587 2.00%
2023-01-19 0 0.250 0.250 0.255 0.243 0.250 594,000 148,360 0.2498 0.250 0.250 0.255 0.243 0.250 594,000 0.2498 0.00%
2023-01-18 0 0.250 0.245 0.250 0.238 0.250 4,116,000 1,003,284 0.2438 0.250 0.245 0.250 0.238 0.250 4,116,000 0.2438 0.40%
2023-01-17 0 0.249 0.240 0.250 0.235 0.270 5,204,000 1,288,300 0.2476 0.249 0.240 0.250 0.235 0.270 5,204,000 0.2476 -6.04%
2023-01-16 0 0.265 0.260 0.265 0.265 0.275 564,000 150,060 0.2661 0.265 0.260 0.265 0.265 0.275 564,000 0.2661 -3.64%
2023-01-13 0 0.275 0.270 0.275 0.270 0.290 1,412,000 387,180 0.2742 0.275 0.270 0.275 0.270 0.290 1,412,000 0.2742 0.00%
2023-01-12 0 0.275 0.270 0.275 0.270 0.285 684,000 188,240 0.2752 0.275 0.270 0.275 0.270 0.285 684,000 0.2752 0.00%
2023-01-11 0 0.275 0.265 0.275 0.270 0.280 3,540,000 972,850 0.2748 0.275 0.265 0.275 0.270 0.280 3,540,000 0.2748 5.77%
2023-01-10 0 0.260 0.260 0.265 0.255 0.265 580,000 150,100 0.2588 0.260 0.260 0.265 0.255 0.265 580,000 0.2588 4.00%
2023-01-09 0 0.250 0.250 0.255 0.245 0.250 914,000 226,972 0.2483 0.250 0.250 0.255 0.245 0.250 914,000 0.2483 1.21%
2023-01-06 0 0.247 0.247 0.250 0.240 0.247 596,000 144,776 0.2429 0.247 0.247 0.250 0.240 0.247 596,000 0.2429 0.82%
2023-01-05 0 0.245 0.240 0.249 0.245 0.249 456,000 111,768 0.2451 0.245 0.240 0.249 0.245 0.249 456,000 0.2451 -1.61%
2023-01-04 0 0.249 0.249 0.255 0.246 0.255 396,000 99,528 0.2513 0.249 0.249 0.255 0.246 0.255 396,000 0.2513 -2.35%
2023-01-03 0 0.255 0.245 0.255 0.236 0.255 792,000 192,034 0.2425 0.255 0.245 0.255 0.236 0.255 792,000 0.2425 0.00%
2022-12-30 0 0.255 0.240 0.255 0.239 0.280 1,294,000 340,210 0.2629 0.255 0.240 0.255 0.239 0.280 1,294,000 0.2629 -1.92%
2022-12-29 0 0.260 0.255 0.260 0.245 0.270 5,570,000 1,424,444 0.2557 0.260 0.255 0.260 0.245 0.270 5,570,000 0.2557 10.17%
2022-12-28 0 0.236 0.236 0.240 0.226 0.245 1,408,000 334,514 0.2376 0.236 0.236 0.240 0.226 0.245 1,408,000 0.2376 4.42%
2022-12-23 0 0.226 0.213 0.227 0.208 0.227 1,708,000 381,806 0.2235 0.226 0.213 0.227 0.208 0.227 1,708,000 0.2235 8.13%
2022-12-22 0 0.209 0.209 0.214 0.206 0.216 394,000 82,428 0.2092 0.209 0.209 0.214 0.206 0.216 394,000 0.2092 -0.48%
2022-12-21 0 0.210 0.209 0.210 0.208 0.212 278,000 58,324 0.2098 0.210 0.209 0.210 0.208 0.212 278,000 0.2098 8.81%
2022-12-20 0 0.193 0.193 0.199 0.190 0.204 1,794,000 348,316 0.1942 0.193 0.193 0.199 0.190 0.204 1,794,000 0.1942 -3.98%
2022-12-19 0 0.201 0.192 0.204 0.201 0.216 626,000 128,118 0.2047 0.201 0.192 0.204 0.201 0.216 626,000 0.2047 -3.37%
2022-12-16 0 0.208 0.207 0.208 0.207 0.210 1,092,000 227,242 0.2081 0.208 0.207 0.208 0.207 0.210 1,092,000 0.2081 -6.31%
2022-12-15 0 0.222 0.222 0.224 0.222 0.229 1,282,000 286,136 0.2232 0.222 0.222 0.224 0.222 0.229 1,282,000 0.2232 0.00%
2022-12-14 0 0.222 0.222 0.228 0.216 0.230 408,000 92,404 0.2265 0.222 0.222 0.228 0.216 0.230 408,000 0.2265 0.00%
2022-12-13 0 0.222 0.222 0.227 0.219 0.230 1,056,000 234,280 0.2219 0.222 0.222 0.227 0.219 0.230 1,056,000 0.2219 1.37%
2022-12-12 0 0.219 0.219 0.228 0.213 0.226 590,000 130,528 0.2212 0.219 0.219 0.228 0.213 0.226 590,000 0.2212 1.86%
2022-12-09 0 0.215 0.215 0.218 0.208 0.218 266,000 56,366 0.2119 0.215 0.215 0.218 0.208 0.218 266,000 0.2119 0.94%
2022-12-08 0 0.213 0.212 0.215 0.207 0.217 354,000 76,300 0.2155 0.213 0.212 0.215 0.207 0.217 354,000 0.2155 -1.39%
2022-12-07 0 0.216 0.206 0.222 0.201 0.235 4,118,000 879,532 0.2136 0.216 0.206 0.222 0.201 0.235 4,118,000 0.2136 -1.82%
2022-12-06 0 0.220 0.219 0.225 0.219 0.228 356,000 79,584 0.2236 0.220 0.219 0.225 0.219 0.228 356,000 0.2236 -1.79%
2022-12-05 0 0.224 0.224 0.231 0.210 0.235 2,422,000 530,346 0.2190 0.224 0.224 0.231 0.210 0.235 2,422,000 0.2190 2.75%
2022-12-02 0 0.218 0.218 0.227 0.217 0.229 718,000 161,304 0.2247 0.218 0.218 0.227 0.217 0.229 718,000 0.2247 -4.80%
2022-12-01 0 0.229 0.219 0.229 0.211 0.231 488,000 111,710 0.2289 0.229 0.219 0.229 0.211 0.231 488,000 0.2289 4.09%
2022-11-30 0 0.220 0.218 0.231 0.218 0.236 1,240,000 285,410 0.2302 0.220 0.218 0.231 0.218 0.236 1,240,000 0.2302 3.29%
2022-11-29 0 0.213 0.213 0.224 0.208 0.225 1,478,000 327,610 0.2217 0.213 0.213 0.224 0.208 0.225 1,478,000 0.2217 0.95%
2022-11-28 0 0.211 0.211 0.222 - - 0 0 - 0.211 0.211 0.222 - - 0 - 0.48%
2022-11-25 0 0.210 0.210 0.225 0.200 0.224 1,608,000 341,536 0.2124 0.210 0.210 0.225 0.200 0.224 1,608,000 0.2124 -4.55%
2022-11-24 0 0.220 0.220 0.227 0.213 0.230 1,012,000 222,858 0.2202 0.220 0.220 0.227 0.213 0.230 1,012,000 0.2202 2.80%
2022-11-23 0 0.214 0.214 0.222 0.211 0.219 92,000 20,038 0.2178 0.214 0.214 0.222 0.211 0.219 92,000 0.2178 -2.28%
2022-11-22 0 0.219 0.218 0.219 0.218 0.220 1,790,000 392,668 0.2194 0.219 0.218 0.219 0.218 0.220 1,790,000 0.2194 -1.35%
2022-11-21 0 0.222 0.222 0.233 0.221 0.238 670,000 148,844 0.2222 0.222 0.222 0.233 0.221 0.238 670,000 0.2222 -3.48%
2022-11-18 0 0.230 0.220 0.230 0.230 0.230 4,000 920 0.2300 0.230 0.220 0.230 0.230 0.230 4,000 0.2300 4.55%
2022-11-17 0 0.220 0.220 0.230 0.220 0.230 446,000 98,140 0.2200 0.220 0.220 0.230 0.220 0.230 446,000 0.2200 0.00%
2022-11-16 0 0.220 0.220 0.230 0.215 0.230 544,000 124,086 0.2281 0.220 0.220 0.230 0.215 0.230 544,000 0.2281 -2.22%
2022-11-15 0 0.225 0.220 0.225 0.205 0.230 2,644,000 574,312 0.2172 0.225 0.220 0.225 0.205 0.230 2,644,000 0.2172 -0.44%
2022-11-14 0 0.226 0.226 0.239 - - 0 0 - 0.226 0.226 0.239 - - 0 - 0.44%
2022-11-11 0 0.225 0.225 0.240 0.222 0.239 184,000 42,054 0.2286 0.225 0.225 0.240 0.222 0.239 184,000 0.2286 1.81%
2022-11-10 0 0.221 0.210 0.221 0.210 0.223 106,000 23,608 0.2227 0.221 0.210 0.221 0.210 0.223 106,000 0.2227 -0.90%
2022-11-09 0 0.223 0.220 0.229 0.213 0.235 862,000 191,652 0.2223 0.223 0.220 0.229 0.213 0.235 862,000 0.2223 -6.30%
2022-11-08 0 0.238 0.238 0.249 0.223 0.250 1,474,000 354,012 0.2402 0.238 0.238 0.249 0.223 0.250 1,474,000 0.2402 0.00%
2022-11-07 0 0.238 0.223 0.238 0.205 0.238 1,494,000 328,092 0.2196 0.238 0.223 0.238 0.205 0.238 1,494,000 0.2196 10.70%
2022-11-04 0 0.215 0.210 0.215 0.203 0.215 322,000 67,374 0.2092 0.215 0.210 0.215 0.203 0.215 322,000 0.2092 2.87%
2022-11-03 0 0.209 0.207 0.210 0.201 0.212 1,006,000 209,442 0.2082 0.209 0.207 0.210 0.201 0.212 1,006,000 0.2082 4.50%
2022-11-02 0 0.200 0.200 0.218 0.198 0.203 546,000 108,840 0.1993 0.200 0.200 0.218 0.198 0.203 546,000 0.1993 2.56%
2022-11-01 0 0.195 0.195 0.201 0.194 0.208 488,000 98,222 0.2013 0.195 0.195 0.201 0.194 0.208 488,000 0.2013 1.56%
2022-10-31 0 0.192 0.192 0.208 0.190 0.200 562,954 110,687 0.1966 0.192 0.192 0.208 0.190 0.200 562,954 0.1966 -2.04%
2022-10-28 0 0.196 0.196 0.197 0.196 0.209 472,000 94,346 0.1999 0.196 0.196 0.197 0.196 0.209 472,000 0.1999 -2.97%
2022-10-27 0 0.202 0.202 0.205 0.200 0.216 122,000 25,912 0.2124 0.202 0.202 0.205 0.200 0.216 122,000 0.2124 -6.05%
2022-10-26 0 0.215 0.215 0.219 0.210 0.219 514,000 111,616 0.2172 0.215 0.215 0.219 0.210 0.219 514,000 0.2172 5.91%
2022-10-25 0 0.203 0.203 0.218 0.196 0.216 868,000 183,342 0.2112 0.203 0.203 0.218 0.196 0.216 868,000 0.2112 2.01%
2022-10-24 0 0.199 0.192 0.209 0.199 0.215 1,502,000 310,712 0.2069 0.199 0.192 0.209 0.199 0.215 1,502,000 0.2069 -8.29%
2022-10-21 0 0.217 0.201 0.217 0.201 0.217 280,000 58,668 0.2095 0.217 0.201 0.217 0.201 0.217 280,000 0.2095 7.96%
2022-10-20 0 0.201 0.201 0.212 0.191 0.201 1,126,000 218,948 0.1944 0.201 0.201 0.212 0.191 0.201 1,126,000 0.1944 3.08%
2022-10-19 0 0.195 0.192 0.205 0.195 0.206 134,000 26,414 0.1971 0.195 0.192 0.205 0.195 0.206 134,000 0.1971 0.00%
2022-10-18 0 0.195 0.195 0.210 0.192 0.194 14,000 2,704 0.1931 0.195 0.195 0.210 0.192 0.194 14,000 0.1931 1.56%
2022-10-17 0 0.192 0.191 0.215 0.192 0.193 330,000 63,208 0.1915 0.192 0.191 0.215 0.192 0.193 330,000 0.1915 -4.00%
2022-10-14 0 0.200 0.192 0.200 0.201 0.205 60,000 12,182 0.2030 0.200 0.192 0.200 0.201 0.205 60,000 0.2030 0.00%
2022-10-13 0 0.200 0.200 0.205 0.200 0.200 512,000 102,400 0.2000 0.200 0.200 0.205 0.200 0.200 512,000 0.2000 0.00%
2022-10-12 0 0.200 0.196 0.201 0.191 0.200 1,086,000 211,324 0.1946 0.200 0.196 0.201 0.191 0.200 1,086,000 0.1946 2.56%
2022-10-11 0 0.195 0.192 0.195 0.195 0.205 526,000 104,032 0.1978 0.195 0.192 0.195 0.195 0.205 526,000 0.1978 -2.01%
2022-10-10 0 0.199 0.193 0.205 0.193 0.209 278,000 55,684 0.2003 0.199 0.193 0.205 0.193 0.209 278,000 0.2003 4.19%
2022-10-07 0 0.191 0.191 0.193 0.188 0.191 2,046,000 389,072 0.1902 0.191 0.191 0.193 0.188 0.191 2,046,000 0.1902 -1.04%
2022-10-06 0 0.193 0.193 0.198 0.182 0.195 178,000 34,346 0.1930 0.193 0.193 0.198 0.182 0.195 178,000 0.1930 -1.03%
2022-10-05 0 0.195 0.195 0.201 0.191 0.195 224,000 43,482 0.1941 0.195 0.195 0.201 0.191 0.195 224,000 0.1941 3.72%
2022-10-03 0 0.188 0.188 0.205 0.188 0.188 4,000 752 0.1880 0.188 0.188 0.205 0.188 0.188 4,000 0.1880 -1.05%
2022-09-30 0 0.190 0.189 0.190 0.185 0.195 1,892,000 355,554 0.1879 0.190 0.189 0.190 0.185 0.195 1,892,000 0.1879 -2.56%
2022-09-29 0 0.195 0.194 0.195 0.194 0.209 1,156,000 228,874 0.1980 0.195 0.194 0.195 0.194 0.209 1,156,000 0.1980 -7.14%
2022-09-28 0 0.210 - 0.210 0.210 0.210 20,000 4,200 0.2100 0.210 - 0.210 0.210 0.210 20,000 0.2100 -2.78%
2022-09-27 0 0.216 0.199 0.216 0.200 0.216 442,000 88,432 0.2001 0.216 0.199 0.216 0.200 0.216 442,000 0.2001 8.00%
2022-09-26 0 0.200 0.200 0.202 0.200 0.211 1,710,000 349,666 0.2045 0.200 0.200 0.202 0.200 0.211 1,710,000 0.2045 -3.85%
2022-09-23 0 0.208 0.208 0.212 0.202 0.220 1,260,000 272,158 0.2160 0.208 0.208 0.212 0.202 0.220 1,260,000 0.2160 -4.15%
2022-09-22 0 0.217 0.217 0.225 0.216 0.231 766,676 169,324 0.2209 0.217 0.217 0.225 0.216 0.231 766,676 0.2209 -6.06%
2022-09-21 0 0.231 0.231 0.234 0.231 0.248 986,000 232,056 0.2354 0.231 0.231 0.234 0.231 0.248 986,000 0.2354 0.00%
2022-09-20 0 0.231 0.230 0.243 0.231 0.255 904,000 222,644 0.2463 0.231 0.230 0.243 0.231 0.255 904,000 0.2463 -7.60%
2022-09-19 0 0.250 0.244 0.255 0.242 0.250 132,000 32,292 0.2446 0.250 0.244 0.255 0.242 0.250 132,000 0.2446 -1.96%
2022-09-16 0 0.255 0.250 0.255 0.240 0.255 1,004,000 251,382 0.2504 0.255 0.250 0.255 0.240 0.255 1,004,000 0.2504 -1.92%
2022-09-15 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2022-09-14 0 0.260 0.255 0.265 0.239 0.275 854,000 214,954 0.2517 0.260 0.255 0.265 0.239 0.275 854,000 0.2517 4.84%
2022-09-13 0 0.248 0.245 0.255 0.248 0.250 430,000 107,492 0.2500 0.248 0.245 0.255 0.248 0.250 430,000 0.2500 -0.80%
2022-09-09 0 0.250 0.250 0.255 0.250 0.260 340,000 86,660 0.2549 0.250 0.250 0.255 0.250 0.260 340,000 0.2549 -1.96%
2022-09-08 0 0.255 0.255 0.260 0.255 0.255 384,000 97,920 0.2550 0.255 0.255 0.260 0.255 0.255 384,000 0.2550 -1.92%
2022-09-07 0 0.260 0.255 0.260 0.255 0.260 276,000 70,530 0.2555 0.260 0.255 0.260 0.255 0.260 276,000 0.2555 0.00%
2022-09-06 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2022-09-05 0 0.260 0.255 0.270 0.255 0.260 360,000 93,460 0.2596 0.260 0.255 0.270 0.255 0.260 360,000 0.2596 1.96%
2022-09-02 0 0.255 0.255 0.260 0.255 0.255 302,000 77,010 0.2550 0.255 0.255 0.260 0.255 0.255 302,000 0.2550 0.00%
2022-09-01 0 0.255 0.250 0.255 0.245 0.260 2,520,000 635,246 0.2521 0.255 0.250 0.255 0.245 0.260 2,520,000 0.2521 -1.92%
2022-08-31 0 0.260 0.260 0.265 0.260 0.265 2,240,000 584,490 0.2609 0.260 0.260 0.265 0.260 0.265 2,240,000 0.2609 -1.89%
2022-08-30 0 0.265 0.265 0.270 0.260 0.265 526,000 139,160 0.2646 0.265 0.265 0.270 0.260 0.265 526,000 0.2646 0.00%
2022-08-29 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - 0.00%
2022-08-26 0 0.265 0.260 0.270 0.260 0.280 2,388,000 632,710 0.2650 0.265 0.260 0.270 0.260 0.280 2,388,000 0.2650 -3.64%
2022-08-25 0 0.275 0.275 0.285 0.275 0.295 408,000 116,440 0.2854 0.275 0.275 0.285 0.275 0.295 408,000 0.2854 -3.51%
2022-08-24 0 0.285 0.275 0.285 0.275 0.285 334,000 92,680 0.2775 0.285 0.275 0.285 0.275 0.285 334,000 0.2775 1.79%
2022-08-23 0 0.280 0.270 0.280 0.270 0.295 1,318,000 376,250 0.2855 0.280 0.270 0.280 0.270 0.295 1,318,000 0.2855 3.70%
2022-08-22 0 0.270 0.265 0.290 0.270 0.270 50,000 13,500 0.2700 0.270 0.265 0.290 0.270 0.270 50,000 0.2700 0.00%
2022-08-19 0 0.270 0.265 0.285 0.270 0.270 104,000 28,160 0.2708 0.270 0.265 0.285 0.270 0.270 104,000 0.2708 0.00%
2022-08-18 0 0.270 0.270 0.290 0.270 0.270 70,000 18,900 0.2700 0.270 0.270 0.290 0.270 0.270 70,000 0.2700 0.00%
2022-08-17 0 0.270 0.270 0.275 0.265 0.270 136,000 36,570 0.2689 0.270 0.270 0.275 0.265 0.270 136,000 0.2689 -1.82%
2022-08-16 0 0.275 0.270 0.280 0.275 0.280 782,000 218,480 0.2794 0.275 0.270 0.280 0.275 0.280 782,000 0.2794 1.85%
2022-08-15 0 0.270 0.265 0.275 0.265 0.270 40,000 10,650 0.2663 0.270 0.265 0.275 0.265 0.270 40,000 0.2663 0.00%
2022-08-12 0 0.270 0.270 0.275 0.270 0.270 80,000 21,600 0.2700 0.270 0.270 0.275 0.270 0.270 80,000 0.2700 0.00%
2022-08-11 0 0.270 0.265 0.270 0.265 0.270 134,000 35,750 0.2668 0.270 0.265 0.270 0.265 0.270 134,000 0.2668 3.85%
2022-08-10 0 0.260 0.260 0.265 - - 0 0 - 0.260 0.260 0.265 - - 0 - 0.00%
2022-08-09 0 0.260 0.260 0.265 0.260 0.265 686,000 180,300 0.2628 0.260 0.260 0.265 0.260 0.265 686,000 0.2628 0.00%
2022-08-08 0 0.260 0.260 0.265 0.260 0.265 518,000 134,710 0.2601 0.260 0.260 0.265 0.260 0.265 518,000 0.2601 0.00%
2022-08-05 0 0.260 0.260 0.270 0.260 0.265 64,000 16,930 0.2645 0.260 0.260 0.270 0.260 0.265 64,000 0.2645 -3.70%
2022-08-04 0 0.270 0.265 0.275 0.265 0.270 130,000 34,820 0.2678 0.270 0.265 0.275 0.265 0.270 130,000 0.2678 0.00%
2022-08-03 0 0.270 0.270 0.275 0.270 0.270 30,000 8,100 0.2700 0.270 0.270 0.275 0.270 0.270 30,000 0.2700 0.00%
2022-08-02 0 0.270 0.265 0.270 0.270 0.280 710,000 193,390 0.2724 0.270 0.265 0.270 0.270 0.280 710,000 0.2724 -3.57%
2022-08-01 0 0.280 0.280 0.290 0.270 0.300 4,308,000 1,228,240 0.2851 0.280 0.280 0.290 0.270 0.300 4,308,000 0.2851 1.82%
2022-07-29 0 0.275 0.270 0.275 0.270 0.275 524,000 144,050 0.2749 0.275 0.270 0.275 0.270 0.275 524,000 0.2749 0.00%
2022-07-28 0 0.275 0.275 0.280 0.270 0.275 542,000 148,700 0.2744 0.275 0.275 0.280 0.270 0.275 542,000 0.2744 0.00%
2022-07-27 0 0.275 0.270 0.280 0.270 0.275 248,000 67,850 0.2736 0.275 0.270 0.280 0.270 0.275 248,000 0.2736 0.00%
2022-07-26 0 0.275 0.270 0.275 0.270 0.275 504,000 137,490 0.2728 0.275 0.270 0.275 0.270 0.275 504,000 0.2728 0.00%
2022-07-25 0 0.275 0.275 0.280 0.275 0.280 228,000 63,800 0.2798 0.275 0.275 0.280 0.275 0.280 228,000 0.2798 -1.79%
2022-07-22 0 0.280 0.280 0.285 0.275 0.280 616,000 171,900 0.2791 0.280 0.280 0.285 0.275 0.280 616,000 0.2791 -1.75%
2022-07-21 0 0.285 0.280 0.285 0.290 0.290 146,000 42,340 0.2900 0.285 0.280 0.285 0.290 0.290 146,000 0.2900 0.00%
2022-07-20 0 0.285 0.280 0.290 0.285 0.290 196,000 56,340 0.2874 0.285 0.280 0.290 0.285 0.290 196,000 0.2874 0.00%
2022-07-19 0 0.285 0.280 0.285 - - 0 0 - 0.285 0.280 0.285 - - 0 - 0.00%
2022-07-18 0 0.285 0.280 0.290 0.280 0.285 1,164,000 329,350 0.2829 0.285 0.280 0.290 0.280 0.285 1,164,000 0.2829 3.64%
2022-07-15 0 0.275 0.270 0.275 0.260 0.280 3,966,000 1,068,540 0.2694 0.275 0.270 0.275 0.260 0.280 3,966,000 0.2694 5.77%
2022-07-14 0 0.260 0.260 0.270 0.255 0.270 1,640,000 428,060 0.2610 0.260 0.260 0.270 0.255 0.270 1,640,000 0.2610 0.00%
2022-07-13 0 0.260 0.255 0.260 0.255 0.260 376,000 95,910 0.2551 0.260 0.255 0.260 0.255 0.260 376,000 0.2551 0.00%
2022-07-12 0 0.260 0.255 0.260 0.255 0.260 770,000 197,310 0.2562 0.260 0.255 0.260 0.255 0.260 770,000 0.2562 0.00%
2022-07-11 0 0.260 0.255 0.265 0.260 0.260 2,304,000 599,040 0.2600 0.260 0.255 0.265 0.260 0.260 2,304,000 0.2600 -1.89%
2022-07-08 0 0.265 0.265 0.270 0.265 0.270 1,560,000 415,010 0.2660 0.265 0.265 0.270 0.265 0.270 1,560,000 0.2660 0.00%
2022-07-07 0 0.265 0.265 0.270 0.265 0.270 1,296,000 344,920 0.2661 0.265 0.265 0.270 0.265 0.270 1,296,000 0.2661 -1.85%
2022-07-06 0 0.270 0.265 0.270 0.270 0.275 1,137,529 308,152 0.2709 0.270 0.265 0.270 0.270 0.275 1,137,529 0.2709 -1.82%
2022-07-05 0 0.275 0.270 0.275 0.270 0.280 3,026,000 833,170 0.2753 0.275 0.270 0.275 0.270 0.280 3,026,000 0.2753 -1.79%
2022-07-04 0 0.280 0.275 0.280 0.280 0.280 326,000 91,280 0.2800 0.280 0.275 0.280 0.280 0.280 326,000 0.2800 -1.75%
2022-06-30 0 0.285 0.285 0.290 0.285 0.290 822,000 238,020 0.2896 0.285 0.285 0.290 0.285 0.290 822,000 0.2896 -1.72%
2022-06-29 0 0.290 0.285 0.290 0.290 0.300 1,130,000 328,670 0.2909 0.290 0.285 0.290 0.290 0.300 1,130,000 0.2909 -1.69%
2022-06-28 0 0.295 0.290 0.295 0.290 0.315 3,414,000 1,018,360 0.2983 0.295 0.290 0.295 0.290 0.315 3,414,000 0.2983 0.00%
2022-06-27 0 0.295 0.290 0.300 0.290 0.300 2,216,000 651,610 0.2940 0.295 0.290 0.300 0.290 0.300 2,216,000 0.2940 0.00%
2022-06-24 0 0.295 0.290 0.295 0.290 0.300 2,900,000 848,340 0.2925 0.295 0.290 0.295 0.290 0.300 2,900,000 0.2925 -1.67%
2022-06-23 0 0.300 0.295 0.300 0.290 0.300 2,282,000 673,880 0.2953 0.300 0.295 0.300 0.290 0.300 2,282,000 0.2953 3.45%
2022-06-22 0 0.290 0.290 0.300 0.285 0.290 3,282,000 950,180 0.2895 0.290 0.290 0.300 0.285 0.290 3,282,000 0.2895 1.75%
2022-06-21 0 0.285 0.280 0.285 0.275 0.285 902,000 251,310 0.2786 0.285 0.280 0.285 0.275 0.285 902,000 0.2786 1.79%
2022-06-20 0 0.280 0.275 0.280 0.280 0.290 3,768,000 1,057,960 0.2808 0.280 0.275 0.280 0.280 0.290 3,768,000 0.2808 -3.45%
2022-06-17 0 0.290 0.285 0.290 0.290 0.300 5,224,000 1,536,780 0.2942 0.290 0.285 0.290 0.290 0.300 5,224,000 0.2942 -3.33%
2022-06-16 0 0.300 0.295 0.300 0.295 0.305 6,956,000 2,091,560 0.3007 0.300 0.295 0.300 0.295 0.305 6,956,000 0.3007 -4.76%
2022-06-15 0 0.315 0.310 0.315 0.300 0.315 3,108,000 946,220 0.3044 0.315 0.310 0.315 0.300 0.315 3,108,000 0.3044 1.61%
2022-06-14 0 0.310 0.305 0.310 0.300 0.315 2,028,000 620,490 0.3060 0.310 0.305 0.310 0.300 0.315 2,028,000 0.3060 1.64%
2022-06-13 0 0.305 0.300 0.315 0.300 0.315 1,972,000 604,250 0.3064 0.305 0.300 0.315 0.300 0.315 1,972,000 0.3064 0.00%
2022-06-10 0 0.305 0.310 0.315 0.300 0.315 2,472,000 750,350 0.3035 0.305 0.310 0.315 0.300 0.315 2,472,000 0.3035 -3.17%
2022-06-09 0 0.315 0.305 0.315 0.305 0.315 1,328,000 415,450 0.3128 0.315 0.305 0.315 0.305 0.315 1,328,000 0.3128 3.28%
2022-06-08 0 0.305 0.300 0.305 0.300 0.325 3,656,000 1,139,850 0.3118 0.305 0.300 0.305 0.300 0.325 3,656,000 0.3118 -4.69%
2022-06-07 0 0.320 0.315 0.320 0.315 0.320 1,362,000 433,860 0.3185 0.320 0.315 0.320 0.315 0.320 1,362,000 0.3185 1.59%
2022-06-06 0 0.315 0.315 0.320 0.300 0.330 5,876,000 1,871,280 0.3185 0.315 0.315 0.320 0.300 0.330 5,876,000 0.3185 5.00%
2022-06-02 0 0.300 0.300 0.305 0.285 0.310 8,878,000 2,656,930 0.2993 0.300 0.300 0.305 0.285 0.310 8,878,000 0.2993 5.26%
2022-06-01 0 0.285 0.285 0.290 0.280 0.290 1,296,000 369,670 0.2852 0.285 0.285 0.290 0.280 0.290 1,296,000 0.2852 0.00%
2022-05-31 0 0.285 0.285 0.290 0.280 0.290 712,000 203,090 0.2852 0.285 0.285 0.290 0.280 0.290 712,000 0.2852 1.79%
2022-05-30 0 0.280 0.275 0.280 0.275 0.290 1,770,000 497,320 0.2810 0.280 0.275 0.280 0.275 0.290 1,770,000 0.2810 -1.75%
2022-05-27 0 0.285 0.280 0.285 0.280 0.285 1,696,000 477,220 0.2814 0.285 0.280 0.285 0.280 0.285 1,696,000 0.2814 -1.72%
2022-05-26 0 0.290 0.285 0.290 0.265 0.290 1,352,000 376,340 0.2784 0.290 0.285 0.290 0.265 0.290 1,352,000 0.2784 7.41%
2022-05-25 0 0.270 0.270 0.275 0.265 0.270 1,428,000 383,510 0.2686 0.270 0.270 0.275 0.265 0.270 1,428,000 0.2686 0.00%
2022-05-24 0 0.270 0.265 0.270 0.270 0.270 528,000 142,560 0.2700 0.270 0.265 0.270 0.270 0.270 528,000 0.2700 1.89%
2022-05-23 0 0.265 0.260 0.270 0.260 0.270 1,798,000 477,020 0.2653 0.265 0.260 0.270 0.260 0.270 1,798,000 0.2653 0.00%
2022-05-20 0 0.265 0.265 0.270 0.265 0.270 990,000 263,400 0.2661 0.265 0.265 0.270 0.265 0.270 990,000 0.2661 -1.85%
2022-05-19 0 0.270 0.265 0.270 0.260 0.270 4,132,000 1,096,310 0.2653 0.270 0.265 0.270 0.260 0.270 4,132,000 0.2653 0.00%
2022-05-18 0 0.270 0.265 0.275 0.260 0.270 250,000 66,150 0.2646 0.270 0.265 0.275 0.260 0.270 250,000 0.2646 0.00%
2022-05-17 0 0.270 0.265 0.275 0.265 0.280 662,000 179,060 0.2705 0.270 0.265 0.275 0.265 0.280 662,000 0.2705 1.89%
2022-05-16 0 0.265 0.260 0.265 0.270 0.270 12,000 3,240 0.2700 0.265 0.260 0.265 0.270 0.270 12,000 0.2700 0.00%
2022-05-13 0 0.265 0.265 0.270 0.260 0.265 338,000 88,780 0.2627 0.265 0.265 0.270 0.260 0.265 338,000 0.2627 0.00%
2022-05-12 0 0.265 0.260 0.265 0.260 0.265 440,000 115,960 0.2635 0.265 0.260 0.265 0.260 0.265 440,000 0.2635 -1.85%
2022-05-11 0 0.270 0.265 0.270 0.265 0.280 626,000 170,780 0.2728 0.270 0.265 0.270 0.265 0.280 626,000 0.2728 0.00%
2022-05-10 0 0.270 0.265 0.270 0.250 0.275 2,596,000 683,540 0.2633 0.270 0.265 0.270 0.250 0.275 2,596,000 0.2633 -1.82%
2022-05-06 0 0.275 0.270 0.275 0.270 0.280 758,000 207,220 0.2734 0.275 0.270 0.275 0.270 0.280 758,000 0.2734 -3.51%
2022-05-05 0 0.285 0.280 0.295 0.285 0.300 1,090,000 318,510 0.2922 0.285 0.280 0.295 0.285 0.300 1,090,000 0.2922 -1.72%
2022-05-04 0 0.290 0.280 0.290 0.270 0.300 4,214,000 1,202,530 0.2854 0.290 0.280 0.290 0.270 0.300 4,214,000 0.2854 9.43%
2022-05-03 0 0.265 0.260 0.265 0.260 0.275 2,764,000 736,120 0.2663 0.265 0.260 0.265 0.260 0.275 2,764,000 0.2663 -7.02%
2022-04-29 0 0.285 0.280 0.285 0.275 0.285 632,000 176,030 0.2785 0.285 0.280 0.285 0.275 0.285 632,000 0.2785 3.64%
2022-04-28 0 0.275 0.270 0.275 0.265 0.280 726,000 197,520 0.2721 0.275 0.270 0.275 0.265 0.280 726,000 0.2721 -1.79%
2022-04-27 0 0.280 0.265 0.280 0.270 0.280 794,000 216,330 0.2725 0.280 0.265 0.280 0.270 0.280 794,000 0.2725 1.82%
2022-04-26 0 0.275 0.265 0.275 0.265 0.285 1,816,000 500,230 0.2755 0.275 0.265 0.275 0.265 0.285 1,816,000 0.2755 1.85%
2022-04-25 0 0.270 0.265 0.270 0.250 0.285 3,546,000 942,570 0.2658 0.270 0.265 0.270 0.250 0.285 3,546,000 0.2658 1.89%
2022-04-22 0 0.265 0.260 0.265 0.260 0.265 2,392,000 628,710 0.2628 0.265 0.260 0.265 0.260 0.265 2,392,000 0.2628 -1.85%
2022-04-21 0 0.270 0.265 0.270 0.265 0.285 2,380,000 648,110 0.2723 0.270 0.265 0.270 0.265 0.285 2,380,000 0.2723 -3.57%
2022-04-20 0 0.280 0.280 0.285 0.280 0.285 1,400,000 392,600 0.2804 0.280 0.280 0.285 0.280 0.285 1,400,000 0.2804 -1.75%
2022-04-19 0 0.285 0.280 0.285 0.280 0.290 798,000 226,250 0.2835 0.285 0.280 0.285 0.280 0.290 798,000 0.2835 -1.72%
2022-04-14 0 0.290 0.285 0.295 0.280 0.295 2,460,000 719,470 0.2925 0.290 0.285 0.295 0.280 0.295 2,460,000 0.2925 3.57%
2022-04-13 0 0.280 0.275 0.280 0.275 0.285 584,000 161,030 0.2757 0.280 0.275 0.280 0.275 0.285 584,000 0.2757 0.00%
2022-04-12 0 0.280 0.280 0.285 0.275 0.285 768,000 214,490 0.2793 0.280 0.280 0.285 0.275 0.285 768,000 0.2793 -5.08%
2022-04-11 0 0.295 0.285 0.295 0.290 0.305 7,362,000 2,200,480 0.2989 0.295 0.285 0.295 0.290 0.305 7,362,000 0.2989 3.51%
2022-04-08 0 0.285 0.285 0.290 0.275 0.295 5,196,000 1,493,890 0.2875 0.285 0.285 0.290 0.275 0.295 5,196,000 0.2875 3.64%
2022-04-07 0 0.275 0.270 0.275 0.270 0.275 1,166,000 318,640 0.2733 0.275 0.270 0.275 0.270 0.275 1,166,000 0.2733 -1.79%
2022-04-06 0 0.280 0.275 0.280 0.270 0.285 1,422,000 390,690 0.2747 0.280 0.275 0.280 0.270 0.285 1,422,000 0.2747 0.00%
2022-04-04 0 0.280 0.270 0.280 0.270 0.285 1,174,000 330,760 0.2817 0.280 0.270 0.280 0.270 0.285 1,174,000 0.2817 3.70%
2022-04-01 0 0.270 0.270 0.275 0.270 0.285 2,126,000 591,870 0.2784 0.270 0.270 0.275 0.270 0.285 2,126,000 0.2784 -1.82%
2022-03-31 0 0.275 0.275 0.280 0.255 0.295 16,016,000 4,348,510 0.2715 0.275 0.275 0.280 0.255 0.295 16,016,000 0.2715 3.77%
2022-03-30 0 0.265 0.265 0.275 0.255 0.265 1,626,000 421,130 0.2590 0.265 0.265 0.275 0.255 0.265 1,626,000 0.2590 0.00%
2022-03-29 0 0.265 0.260 0.265 0.255 0.265 14,488,000 3,704,180 0.2557 0.265 0.260 0.265 0.255 0.265 14,488,000 0.2557 1.92%
2022-03-28 0 0.260 0.255 0.265 0.260 0.265 4,430,000 1,152,000 0.2600 0.260 0.255 0.265 0.260 0.265 4,430,000 0.2600 0.00%
2022-03-25 0 0.260 0.255 0.260 0.260 0.270 792,000 209,030 0.2639 0.260 0.255 0.260 0.260 0.270 792,000 0.2639 -3.70%
2022-03-24 0 0.270 0.270 0.280 0.270 0.280 1,120,000 306,250 0.2734 0.270 0.270 0.280 0.270 0.280 1,120,000 0.2734 0.00%
2022-03-23 0 0.270 0.270 0.275 0.265 0.270 270,000 72,750 0.2694 0.270 0.270 0.275 0.265 0.270 270,000 0.2694 0.00%
2022-03-22 0 0.270 0.270 0.275 0.265 0.270 202,000 53,830 0.2665 0.270 0.270 0.275 0.265 0.270 202,000 0.2665 1.89%
2022-03-21 0 0.265 0.265 0.270 0.265 0.275 742,000 201,840 0.2720 0.265 0.265 0.270 0.265 0.275 742,000 0.2720 0.00%
2022-03-18 0 0.265 0.265 0.270 0.255 0.265 960,000 252,440 0.2630 0.265 0.265 0.270 0.255 0.265 960,000 0.2630 3.92%
2022-03-17 0 0.255 0.255 0.260 0.245 0.265 4,284,000 1,073,254 0.2505 0.255 0.255 0.260 0.245 0.265 4,284,000 0.2505 5.81%
2022-03-16 0 0.241 0.241 0.243 0.230 0.244 694,000 167,630 0.2415 0.241 0.241 0.243 0.230 0.244 694,000 0.2415 -1.63%
2022-03-15 0 0.245 0.226 0.245 0.225 0.250 3,870,000 912,086 0.2357 0.245 0.226 0.245 0.225 0.250 3,870,000 0.2357 -2.00%
2022-03-14 0 0.250 0.250 0.255 0.250 0.265 5,152,000 1,295,710 0.2515 0.250 0.250 0.255 0.250 0.265 5,152,000 0.2515 -5.66%
2022-03-11 0 0.265 0.260 0.265 0.255 0.275 4,690,000 1,232,090 0.2627 0.265 0.260 0.265 0.255 0.275 4,690,000 0.2627 -3.64%
2022-03-10 0 0.275 0.275 0.280 0.265 0.280 4,780,000 1,294,580 0.2708 0.275 0.275 0.280 0.265 0.280 4,780,000 0.2708 -1.79%
2022-03-09 0 0.280 0.275 0.280 0.280 0.305 1,320,000 383,670 0.2907 0.280 0.275 0.280 0.280 0.305 1,320,000 0.2907 -3.45%
2022-03-08 0 0.290 0.280 0.290 0.280 0.300 1,894,000 542,910 0.2866 0.290 0.280 0.290 0.280 0.300 1,894,000 0.2866 1.75%
2022-03-07 0 0.285 0.285 0.290 0.280 0.310 7,880,000 2,328,770 0.2955 0.285 0.285 0.290 0.280 0.310 7,880,000 0.2955 3.64%
2022-03-04 0 0.275 0.275 0.280 0.270 0.300 8,092,000 2,229,250 0.2755 0.275 0.275 0.280 0.270 0.300 8,092,000 0.2755 -6.78%
2022-03-03 0 0.295 0.285 0.295 0.249 0.305 16,078,000 4,430,180 0.2755 0.295 0.285 0.295 0.249 0.305 16,078,000 0.2755 3.51%
2022-03-02 0 0.285 0.285 0.290 0.285 0.305 1,605,249 472,557 0.2944 0.285 0.285 0.290 0.285 0.305 1,605,249 0.2944 -1.72%
2022-03-01 0 0.290 0.285 0.290 0.280 0.300 2,122,000 604,420 0.2848 0.290 0.285 0.290 0.280 0.300 2,122,000 0.2848 0.00%
2022-02-28 0 0.290 0.285 0.290 0.285 0.295 818,000 237,880 0.2908 0.290 0.285 0.290 0.285 0.295 818,000 0.2908 1.75%
2022-02-25 0 0.285 0.285 0.290 0.285 0.310 2,552,000 732,940 0.2872 0.285 0.285 0.290 0.285 0.310 2,552,000 0.2872 -5.00%
2022-02-24 0 0.300 0.290 0.300 0.290 0.300 1,498,000 441,170 0.2945 0.300 0.290 0.300 0.290 0.300 1,498,000 0.2945 1.69%
2022-02-23 0 0.295 0.295 0.305 0.300 0.310 354,000 108,300 0.3059 0.295 0.295 0.305 0.300 0.310 354,000 0.3059 0.00%
2022-02-22 0 0.295 0.295 0.300 0.290 0.305 1,308,000 386,840 0.2957 0.295 0.295 0.300 0.290 0.305 1,308,000 0.2957 -1.67%
2022-02-21 0 0.300 0.300 0.310 0.300 0.305 306,000 92,410 0.3020 0.300 0.300 0.310 0.300 0.305 306,000 0.3020 -1.64%
2022-02-18 0 0.305 0.305 0.310 0.300 0.305 554,000 167,360 0.3021 0.305 0.305 0.310 0.300 0.305 554,000 0.3021 0.00%
2022-02-17 0 0.305 0.305 0.310 0.300 0.310 314,000 95,730 0.3049 0.305 0.305 0.310 0.300 0.310 314,000 0.3049 -1.61%
2022-02-16 0 0.310 0.300 0.310 0.295 0.310 1,096,000 330,250 0.3013 0.310 0.300 0.310 0.295 0.310 1,096,000 0.3013 3.33%
2022-02-15 0 0.300 0.300 0.305 0.300 0.315 6,918,000 2,140,320 0.3094 0.300 0.300 0.305 0.300 0.315 6,918,000 0.3094 -4.76%
2022-02-14 0 0.315 0.310 0.315 0.310 0.335 4,028,000 1,288,290 0.3198 0.315 0.310 0.315 0.310 0.335 4,028,000 0.3198 -1.56%
2022-02-11 0 0.320 0.310 0.320 0.310 0.320 490,000 153,870 0.3140 0.320 0.310 0.320 0.310 0.320 490,000 0.3140 0.00%
2022-02-10 0 0.320 0.320 0.325 0.305 0.330 7,786,000 2,495,240 0.3205 0.320 0.320 0.325 0.305 0.330 7,786,000 0.3205 4.92%
2022-02-09 0 0.305 0.300 0.305 0.305 0.315 4,120,000 1,272,160 0.3088 0.305 0.300 0.305 0.305 0.315 4,120,000 0.3088 -3.17%
2022-02-08 0 0.315 0.315 0.320 0.310 0.325 1,960,000 618,760 0.3157 0.315 0.315 0.320 0.310 0.325 1,960,000 0.3157 -1.56%
2022-02-07 0 0.320 0.315 0.320 0.300 0.320 4,618,000 1,431,920 0.3101 0.320 0.315 0.320 0.300 0.320 4,618,000 0.3101 8.47%
2022-02-04 0 0.295 0.295 0.300 0.295 0.305 2,394,000 714,910 0.2986 0.295 0.295 0.300 0.295 0.305 2,394,000 0.2986 5.36%
2022-01-31 0 0.280 0.275 0.285 - - 0 0 - 0.280 0.275 0.285 - - 0 - 0.00%
2022-01-28 0 0.280 0.280 0.285 0.275 0.285 2,510,000 700,690 0.2792 0.280 0.280 0.285 0.275 0.285 2,510,000 0.2792 -3.45%
2022-01-27 0 0.290 0.275 0.280 0.275 0.300 2,508,000 725,030 0.2891 0.290 0.275 0.280 0.275 0.300 2,508,000 0.2891 0.00%
2022-01-26 0 0.290 0.280 0.290 0.275 0.300 1,816,000 521,190 0.2870 0.290 0.280 0.290 0.275 0.300 1,816,000 0.2870 9.43%
2022-01-25 0 0.265 0.260 0.270 0.265 0.275 784,000 211,970 0.2704 0.265 0.260 0.270 0.265 0.275 784,000 0.2704 -5.36%
2022-01-24 0 0.280 0.275 0.280 0.275 0.290 1,098,000 305,350 0.2781 0.280 0.275 0.280 0.275 0.290 1,098,000 0.2781 -3.45%
2022-01-21 0 0.290 0.280 0.290 0.280 0.290 810,000 229,010 0.2827 0.290 0.280 0.290 0.280 0.290 810,000 0.2827 0.00%
2022-01-20 0 0.290 0.285 0.290 0.285 0.295 1,716,000 497,090 0.2897 0.290 0.285 0.290 0.285 0.295 1,716,000 0.2897 -1.69%
2022-01-19 0 0.295 0.295 0.300 0.290 0.300 1,122,000 331,470 0.2954 0.295 0.295 0.300 0.290 0.300 1,122,000 0.2954 0.00%
2022-01-18 0 0.295 0.290 0.300 0.280 0.295 2,440,000 704,890 0.2889 0.295 0.290 0.300 0.280 0.295 2,440,000 0.2889 3.51%
2022-01-17 0 0.285 0.275 0.285 0.275 0.290 1,090,000 309,390 0.2838 0.285 0.275 0.285 0.275 0.290 1,090,000 0.2838 3.64%
2022-01-14 0 0.275 0.275 0.280 0.275 0.280 398,000 109,980 0.2763 0.275 0.275 0.280 0.275 0.280 398,000 0.2763 -3.51%
2022-01-13 0 0.285 0.280 0.285 0.275 0.300 6,694,000 1,928,780 0.2881 0.285 0.280 0.285 0.275 0.300 6,694,000 0.2881 5.56%
2022-01-12 0 0.270 0.270 0.275 0.260 0.275 2,930,000 785,910 0.2682 0.270 0.270 0.275 0.260 0.275 2,930,000 0.2682 3.85%
2022-01-11 0 0.260 0.255 0.260 0.255 0.270 3,698,000 963,400 0.2605 0.260 0.255 0.260 0.255 0.270 3,698,000 0.2605 -7.14%
2022-01-10 0 0.280 0.275 0.280 0.265 0.280 1,068,000 288,480 0.2701 0.280 0.275 0.280 0.265 0.280 1,068,000 0.2701 3.70%
2022-01-07 0 0.270 0.270 0.275 0.260 0.275 1,764,000 467,950 0.2653 0.270 0.270 0.275 0.260 0.275 1,764,000 0.2653 3.85%
2022-01-06 0 0.260 0.255 0.260 0.255 0.265 1,508,000 391,630 0.2597 0.260 0.255 0.260 0.255 0.265 1,508,000 0.2597 -3.70%
2022-01-05 0 0.270 0.265 0.270 0.260 0.280 3,318,000 882,630 0.2660 0.270 0.265 0.270 0.260 0.280 3,318,000 0.2660 -3.57%
2022-01-04 0 0.280 0.275 0.280 0.265 0.280 2,770,000 761,300 0.2748 0.280 0.275 0.280 0.265 0.280 2,770,000 0.2748 1.82%
2022-01-03 0 0.275 0.275 0.280 0.250 0.275 4,880,000 1,266,520 0.2595 0.275 0.275 0.280 0.250 0.275 4,880,000 0.2595 7.84%
2021-12-31 0 0.255 0.250 0.255 0.255 0.255 78,000 19,890 0.2550 0.255 0.250 0.255 0.255 0.255 78,000 0.2550 0.00%
2021-12-30 0 0.255 0.250 0.255 0.250 0.255 1,612,000 405,200 0.2514 0.255 0.250 0.255 0.250 0.255 1,612,000 0.2514 2.00%
2021-12-29 0 0.250 0.248 0.255 0.246 0.250 2,208,000 548,404 0.2484 0.250 0.248 0.255 0.246 0.250 2,208,000 0.2484 -1.96%
2021-12-28 0 0.255 0.250 0.255 0.250 0.260 388,000 98,730 0.2545 0.255 0.250 0.255 0.250 0.260 388,000 0.2545 2.00%
2021-12-24 0 0.250 0.250 0.255 0.248 0.255 1,016,000 254,416 0.2504 0.250 0.250 0.255 0.248 0.255 1,016,000 0.2504 -1.96%
2021-12-23 0 0.255 0.250 0.255 0.250 0.255 1,080,000 272,910 0.2527 0.255 0.250 0.255 0.250 0.255 1,080,000 0.2527 2.00%
2021-12-22 0 0.250 0.250 0.255 0.250 0.255 1,064,000 266,870 0.2508 0.250 0.250 0.255 0.250 0.255 1,064,000 0.2508 2.46%
2021-12-21 0 0.244 0.243 0.247 0.243 0.250 1,238,000 302,786 0.2446 0.244 0.243 0.247 0.243 0.250 1,238,000 0.2446 -2.40%
2021-12-20 0 0.250 0.246 0.250 0.246 0.255 430,000 108,554 0.2525 0.250 0.246 0.250 0.246 0.255 430,000 0.2525 -1.96%
2021-12-17 0 0.255 0.246 0.255 0.241 0.260 2,936,000 749,662 0.2553 0.255 0.246 0.255 0.241 0.260 2,936,000 0.2553 3.66%
2021-12-16 0 0.246 0.243 0.247 0.240 0.249 324,000 78,888 0.2435 0.246 0.243 0.247 0.240 0.249 324,000 0.2435 0.82%
2021-12-15 0 0.244 0.239 0.244 0.240 0.248 1,062,000 255,314 0.2404 0.244 0.239 0.244 0.240 0.248 1,062,000 0.2404 2.09%
2021-12-14 0 0.239 0.239 0.243 0.239 0.245 2,989,925 720,995 0.2411 0.239 0.239 0.243 0.239 0.245 2,989,925 0.2411 -2.85%
2021-12-13 0 0.246 0.245 0.246 0.246 0.260 8,445,740 2,118,049 0.2508 0.246 0.245 0.246 0.246 0.260 8,445,740 0.2508 -3.53%
2021-12-10 0 0.255 0.255 0.260 0.246 0.260 2,622,000 664,400 0.2534 0.255 0.255 0.260 0.246 0.260 2,622,000 0.2534 2.00%
2021-12-09 0 0.250 0.249 0.255 0.246 0.255 4,976,000 1,243,024 0.2498 0.250 0.249 0.255 0.246 0.255 4,976,000 0.2498 -1.96%
2021-12-08 0 0.255 0.255 0.260 0.250 0.270 5,282,000 1,357,870 0.2571 0.255 0.255 0.260 0.250 0.270 5,282,000 0.2571 -5.56%
2021-12-07 0 0.270 0.265 0.270 0.255 0.270 2,050,000 539,880 0.2634 0.270 0.265 0.270 0.255 0.270 2,050,000 0.2634 8.00%
2021-12-06 0 0.250 0.250 0.260 0.250 0.260 300,000 75,740 0.2525 0.250 0.250 0.260 0.250 0.260 300,000 0.2525 -1.96%
2021-12-03 0 0.255 0.250 0.260 0.249 0.255 2,502,000 636,390 0.2544 0.255 0.250 0.260 0.249 0.255 2,502,000 0.2544 0.00%
2021-12-02 0 0.255 0.255 0.260 0.243 0.260 2,400,134 602,865 0.2512 0.255 0.255 0.260 0.243 0.260 2,400,134 0.2512 2.82%
2021-12-01 0 0.248 0.246 0.250 0.240 0.255 2,004,000 490,968 0.2450 0.248 0.246 0.250 0.240 0.255 2,004,000 0.2450 4.20%
2021-11-30 0 0.238 0.238 0.244 0.235 0.245 1,638,000 391,140 0.2388 0.238 0.238 0.244 0.235 0.245 1,638,000 0.2388 -0.83%
2021-11-29 0 0.240 0.239 0.240 0.238 0.250 4,037,807 983,679 0.2436 0.240 0.239 0.240 0.238 0.250 4,037,807 0.2436 -4.00%
2021-11-26 0 0.250 0.250 0.255 0.247 0.260 7,408,000 1,864,188 0.2516 0.250 0.250 0.255 0.247 0.260 7,408,000 0.2516 -3.85%
2021-11-25 0 0.260 0.260 0.265 0.255 0.275 5,060,000 1,322,600 0.2614 0.260 0.260 0.265 0.255 0.275 5,060,000 0.2614 -1.89%
2021-11-24 0 0.265 0.265 0.270 0.255 0.270 1,932,000 510,510 0.2642 0.265 0.265 0.270 0.255 0.270 1,932,000 0.2642 1.92%
2021-11-23 0 0.260 0.255 0.265 0.255 0.265 1,244,000 324,070 0.2605 0.260 0.255 0.265 0.255 0.265 1,244,000 0.2605 1.96%
2021-11-22 0 0.255 0.255 0.260 0.255 0.270 6,064,000 1,582,240 0.2609 0.255 0.255 0.260 0.255 0.270 6,064,000 0.2609 -7.27%
2021-11-19 0 0.275 0.270 0.275 0.270 0.280 7,538,000 2,072,510 0.2749 0.275 0.270 0.275 0.270 0.280 7,538,000 0.2749 0.00%
2021-11-18 0 0.275 0.270 0.275 0.270 0.280 2,026,000 562,480 0.2776 0.275 0.270 0.275 0.270 0.280 2,026,000 0.2776 0.00%
2021-11-17 0 0.275 0.275 0.280 0.260 0.280 2,930,000 803,760 0.2743 0.275 0.275 0.280 0.260 0.280 2,930,000 0.2743 3.77%
2021-11-16 0 0.265 0.260 0.265 0.260 0.275 7,924,000 2,113,680 0.2667 0.265 0.260 0.265 0.260 0.275 7,924,000 0.2667 -3.64%
2021-11-15 0 0.275 0.275 0.280 0.270 0.285 2,930,000 813,740 0.2777 0.275 0.275 0.280 0.270 0.285 2,930,000 0.2777 -3.51%
2021-11-12 0 0.285 0.285 0.290 0.285 0.295 3,086,000 894,850 0.2900 0.285 0.285 0.290 0.285 0.295 3,086,000 0.2900 -3.39%
2021-11-11 0 0.295 0.290 0.295 0.290 0.295 842,000 246,040 0.2922 0.295 0.290 0.295 0.290 0.295 842,000 0.2922 0.00%
2021-11-10 0 0.295 0.290 0.295 0.290 0.300 1,746,000 512,700 0.2936 0.295 0.290 0.295 0.290 0.300 1,746,000 0.2936 1.72%
2021-11-09 0 0.290 0.285 0.290 0.280 0.290 1,856,000 527,930 0.2844 0.290 0.285 0.290 0.280 0.290 1,856,000 0.2844 0.00%
2021-11-08 0 0.290 0.290 0.295 0.280 0.295 3,934,000 1,127,330 0.2866 0.290 0.290 0.295 0.280 0.295 3,934,000 0.2866 -1.69%
2021-11-05 0 0.295 0.290 0.295 0.290 0.325 6,096,000 1,849,070 0.3033 0.295 0.290 0.295 0.290 0.325 6,096,000 0.3033 -9.23%
2021-11-04 0 0.325 0.320 0.325 0.315 0.335 5,582,000 1,829,950 0.3278 0.325 0.320 0.325 0.315 0.335 5,582,000 0.3278 3.17%
2021-11-03 0 0.315 0.310 0.315 0.305 0.315 994,000 307,550 0.3094 0.315 0.310 0.315 0.305 0.315 994,000 0.3094 1.61%
2021-11-02 0 0.310 0.310 0.320 0.310 0.345 12,152,000 4,038,320 0.3323 0.310 0.310 0.320 0.310 0.345 12,152,000 0.3323 -3.12%
2021-11-01 0 0.320 0.310 0.320 0.310 0.320 2,946,000 929,420 0.3155 0.320 0.310 0.320 0.310 0.320 2,946,000 0.3155 1.59%
2021-10-29 0 0.315 0.310 0.315 0.300 0.315 2,158,000 666,030 0.3086 0.315 0.310 0.315 0.300 0.315 2,158,000 0.3086 3.28%
2021-10-28 0 0.305 0.300 0.305 0.295 0.305 6,405,390 1,925,129 0.3005 0.305 0.300 0.305 0.295 0.305 6,405,390 0.3005 -4.69%
2021-10-27 0 0.320 0.315 0.320 0.310 0.330 3,800,000 1,194,360 0.3143 0.320 0.315 0.320 0.310 0.330 3,800,000 0.3143 0.00%
2021-10-26 0 0.320 0.310 0.320 0.300 0.345 14,712,000 4,724,510 0.3211 0.320 0.310 0.320 0.300 0.345 14,712,000 0.3211 -7.25%
2021-10-25 0 0.345 0.350 0.355 0.345 0.365 3,926,000 1,391,440 0.3544 0.345 0.350 0.355 0.345 0.365 3,926,000 0.3544 -2.82%
2021-10-22 0 0.355 0.355 0.360 0.355 0.365 1,658,000 591,660 0.3569 0.355 0.355 0.360 0.355 0.365 1,658,000 0.3569 -2.74%
2021-10-21 0 0.365 0.360 0.365 0.355 0.385 29,326,000 10,792,470 0.3680 0.365 0.360 0.365 0.355 0.385 29,326,000 0.3680 1.39%
2021-10-20 0 0.360 0.360 0.365 0.350 0.370 7,198,000 2,562,220 0.3560 0.360 0.360 0.365 0.350 0.370 7,198,000 0.3560 -1.37%
2021-10-19 0 0.365 0.360 0.365 0.330 0.385 13,298,000 4,762,940 0.3582 0.365 0.360 0.365 0.330 0.385 13,298,000 0.3582 -5.19%
2021-10-18 0 0.385 0.375 0.385 0.350 0.400 27,554,000 10,470,080 0.3800 0.385 0.375 0.385 0.350 0.400 27,554,000 0.3800 4.05%
2021-10-15 0 0.370 0.365 0.370 0.365 0.375 3,550,000 1,308,200 0.3685 0.370 0.365 0.370 0.365 0.375 3,550,000 0.3685 0.00%
2021-10-12 0 0.370 0.365 0.370 0.365 0.395 13,986,000 5,254,570 0.3757 0.370 0.365 0.370 0.365 0.395 13,986,000 0.3757 -6.33%
2021-10-11 0 0.395 0.390 0.395 0.390 0.440 10,168,000 4,204,010 0.4135 0.395 0.390 0.395 0.390 0.440 10,168,000 0.4135 -1.25%
2021-10-08 0 0.400 0.400 0.405 0.380 0.410 15,924,000 6,258,350 0.3930 0.400 0.400 0.405 0.380 0.410 15,924,000 0.3930 1.27%
2021-10-07 0 0.395 0.390 0.395 0.375 0.415 17,256,000 6,785,510 0.3932 0.395 0.390 0.395 0.375 0.415 17,256,000 0.3932 -5.95%
2021-10-06 0 0.420 0.420 0.425 0.405 0.450 40,126,000 17,354,610 0.4325 0.420 0.420 0.425 0.405 0.450 40,126,000 0.4325 3.70%
2021-10-05 0 0.405 0.400 0.405 0.350 0.430 58,552,000 23,386,130 0.3994 0.405 0.400 0.405 0.350 0.430 58,552,000 0.3994 17.39%
2021-10-04 0 0.345 0.340 0.345 0.330 0.360 6,212,000 2,128,370 0.3426 0.345 0.340 0.345 0.330 0.360 6,212,000 0.3426 2.99%
2021-09-30 0 0.335 0.330 0.335 0.315 0.345 4,426,000 1,469,250 0.3320 0.335 0.330 0.335 0.315 0.345 4,426,000 0.3320 1.52%
2021-09-29 0 0.330 0.330 0.335 0.320 0.365 18,102,000 6,131,840 0.3387 0.330 0.330 0.335 0.320 0.365 18,102,000 0.3387 -7.04%
2021-09-28 0 0.355 0.350 0.355 0.330 0.365 26,048,000 9,161,170 0.3517 0.355 0.350 0.355 0.330 0.365 26,048,000 0.3517 7.58%
2021-09-27 0 0.330 0.325 0.330 0.295 0.335 12,608,000 4,040,980 0.3205 0.330 0.325 0.330 0.295 0.335 12,608,000 0.3205 10.00%
2021-09-24 0 0.300 0.300 0.305 0.290 0.330 32,650,000 10,236,770 0.3135 0.300 0.300 0.305 0.290 0.330 32,650,000 0.3135 3.45%
2021-09-23 0 0.290 0.285 0.290 0.280 0.310 7,834,000 2,264,680 0.2891 0.290 0.285 0.290 0.280 0.310 7,834,000 0.2891 7.41%
2021-09-21 0 0.270 0.270 0.280 0.265 0.290 4,338,000 1,189,360 0.2742 0.270 0.270 0.280 0.265 0.290 4,338,000 0.2742 -1.82%
2021-09-20 0 0.275 0.270 0.275 0.255 0.300 17,262,000 4,652,260 0.2695 0.275 0.270 0.275 0.255 0.300 17,262,000 0.2695 -11.29%
2021-09-17 0 0.310 0.305 0.310 0.290 0.335 27,598,000 8,437,020 0.3057 0.310 0.305 0.310 0.290 0.335 27,598,000 0.3057 -7.46%
2021-09-16 0 0.335 0.335 0.340 0.320 0.380 76,832,000 27,071,380 0.3523 0.335 0.335 0.340 0.320 0.380 76,832,000 0.3523 9.84%
2021-09-15 0 0.305 0.305 0.310 0.265 0.320 32,948,000 9,709,930 0.2947 0.305 0.305 0.310 0.265 0.320 32,948,000 0.2947 5.17%
2021-09-14 0 0.290 0.290 0.295 0.234 0.375 101,731,502 30,807,751 0.3028 0.290 0.290 0.295 0.234 0.375 101,731,502 0.3028 26.09%
2021-09-13 0 0.230 0.230 0.237 0.227 0.231 744,000 170,142 0.2287 0.230 0.230 0.237 0.227 0.231 744,000 0.2287 0.88%
2021-09-10 0 0.228 0.227 0.234 0.221 0.230 784,000 178,686 0.2279 0.228 0.227 0.234 0.221 0.230 784,000 0.2279 -0.87%
2021-09-09 0 0.230 0.228 0.238 0.224 0.244 690,000 161,768 0.2344 0.230 0.228 0.238 0.224 0.244 690,000 0.2344 0.00%
2021-09-08 0 0.230 0.229 0.235 0.227 0.244 440,000 102,988 0.2341 0.230 0.229 0.235 0.227 0.244 440,000 0.2341 -2.95%
2021-09-07 0 0.237 0.232 0.244 0.232 0.242 632,000 149,416 0.2364 0.237 0.232 0.244 0.232 0.242 632,000 0.2364 0.85%
2021-09-06 0 0.235 0.235 0.245 0.235 0.246 794,000 188,266 0.2371 0.235 0.235 0.245 0.235 0.246 794,000 0.2371 -4.47%
2021-09-03 0 0.246 0.235 0.248 0.240 0.246 118,000 28,960 0.2454 0.246 0.235 0.248 0.240 0.246 118,000 0.2454 0.41%
2021-09-02 0 0.245 0.235 0.245 0.231 0.250 826,000 200,668 0.2429 0.245 0.235 0.245 0.231 0.250 826,000 0.2429 0.82%
2021-09-01 0 0.243 0.228 0.243 0.228 0.243 982,000 234,424 0.2387 0.243 0.228 0.243 0.228 0.243 982,000 0.2387 6.11%
2021-08-31 0 0.229 0.221 0.230 0.220 0.229 74,000 16,298 0.2202 0.229 0.221 0.230 0.220 0.229 74,000 0.2202 7.51%
2021-08-30 0 0.213 0.222 0.228 0.202 0.231 2,048,000 462,296 0.2257 0.213 0.222 0.228 0.202 0.231 2,048,000 0.2257 -7.39%
2021-08-27 0 0.230 0.229 0.230 0.229 0.236 432,000 99,672 0.2307 0.230 0.229 0.230 0.229 0.236 432,000 0.2307 -3.36%
2021-08-26 0 0.238 0.232 0.239 0.233 0.244 462,000 112,242 0.2429 0.238 0.232 0.239 0.233 0.244 462,000 0.2429 0.00%
2021-08-25 0 0.238 0.231 0.238 0.228 0.238 432,000 101,928 0.2359 0.238 0.231 0.238 0.228 0.238 432,000 0.2359 1.71%
2021-08-24 0 0.234 0.228 0.234 0.228 0.234 50,000 11,418 0.2284 0.234 0.228 0.234 0.228 0.234 50,000 0.2284 0.00%
2021-08-23 0 0.234 0.226 0.249 0.225 0.234 242,000 55,338 0.2287 0.234 0.226 0.249 0.225 0.234 242,000 0.2287 2.18%
2021-08-20 0 0.229 0.224 0.230 0.222 0.230 1,772,000 401,036 0.2263 0.229 0.224 0.230 0.222 0.230 1,772,000 0.2263 0.88%
2021-08-19 0 0.227 0.223 0.227 0.223 0.228 660,000 149,624 0.2267 0.227 0.223 0.227 0.223 0.228 660,000 0.2267 0.00%
2021-08-18 0 0.227 0.226 0.227 0.226 0.233 112,000 25,656 0.2291 0.227 0.226 0.227 0.226 0.233 112,000 0.2291 -4.22%
2021-08-17 0 0.237 0.226 0.237 0.226 0.237 406,000 94,396 0.2325 0.237 0.226 0.237 0.226 0.237 406,000 0.2325 -0.84%
2021-08-16 0 0.239 0.232 0.239 0.227 0.240 3,172,000 728,814 0.2298 0.239 0.232 0.239 0.227 0.240 3,172,000 0.2298 3.91%
2021-08-13 0 0.230 0.227 0.230 0.222 0.232 2,776,000 630,988 0.2273 0.230 0.227 0.230 0.222 0.232 2,776,000 0.2273 -0.86%
2021-08-12 0 0.232 0.224 0.235 0.218 0.237 8,910,045 1,989,094 0.2232 0.232 0.224 0.235 0.218 0.237 8,910,045 0.2232 2.20%
2021-08-11 0 0.227 0.228 0.235 0.227 0.245 6,026,000 1,390,426 0.2307 0.227 0.228 0.235 0.227 0.245 6,026,000 0.2307 0.89%
2021-08-10 0 0.225 0.225 0.245 0.225 0.236 1,464,000 333,296 0.2277 0.225 0.225 0.245 0.225 0.236 1,464,000 0.2277 -0.88%
2021-08-09 0 0.227 0.225 0.229 0.221 0.230 3,570,000 814,272 0.2281 0.227 0.225 0.229 0.221 0.230 3,570,000 0.2281 0.44%
2021-08-06 0 0.226 0.226 0.229 0.223 0.232 4,116,000 937,382 0.2277 0.226 0.226 0.229 0.223 0.232 4,116,000 0.2277 -2.59%
2021-08-05 0 0.232 0.228 0.232 0.225 0.233 1,366,000 311,900 0.2283 0.232 0.228 0.232 0.225 0.233 1,366,000 0.2283 0.43%
2021-08-04 0 0.231 0.231 0.236 0.228 0.240 3,710,000 870,936 0.2348 0.231 0.231 0.236 0.228 0.240 3,710,000 0.2348 -3.75%
2021-08-03 0 0.240 0.237 0.241 0.235 0.250 4,550,000 1,083,208 0.2381 0.240 0.237 0.241 0.235 0.250 4,550,000 0.2381 -7.69%
2021-08-02 0 0.260 0.250 0.260 0.241 0.260 1,138,000 283,790 0.2494 0.260 0.250 0.260 0.241 0.260 1,138,000 0.2494 5.26%
2021-07-30 0 0.247 0.244 0.247 0.242 0.249 626,000 152,966 0.2444 0.247 0.244 0.247 0.242 0.249 626,000 0.2444 -1.20%
2021-07-29 0 0.250 0.248 0.250 0.245 0.255 620,000 154,628 0.2494 0.250 0.248 0.250 0.245 0.255 620,000 0.2494 -1.96%
2021-07-28 0 0.255 0.247 0.255 0.247 0.255 502,000 125,798 0.2506 0.255 0.247 0.255 0.247 0.255 502,000 0.2506 2.00%
2021-07-27 0 0.250 0.240 0.250 0.240 0.255 2,512,000 625,260 0.2489 0.250 0.240 0.250 0.240 0.255 2,512,000 0.2489 0.00%
2021-07-26 0 0.250 0.241 0.250 0.241 0.265 2,648,000 660,120 0.2493 0.250 0.241 0.250 0.241 0.265 2,648,000 0.2493 -7.41%
2021-07-23 0 0.270 0.265 0.270 0.270 0.270 126,000 34,020 0.2700 0.270 0.265 0.270 0.270 0.270 126,000 0.2700 3.85%
2021-07-22 0 0.260 0.255 0.260 0.260 0.265 670,000 175,440 0.2619 0.260 0.255 0.260 0.260 0.265 670,000 0.2619 1.96%
2021-07-21 0 0.255 0.255 0.260 0.255 0.265 384,000 100,470 0.2616 0.255 0.255 0.260 0.255 0.265 384,000 0.2616 0.00%
2021-07-20 0 0.255 0.255 0.260 0.255 0.270 1,350,000 351,860 0.2606 0.255 0.255 0.260 0.255 0.270 1,350,000 0.2606 -7.27%
2021-07-19 0 0.275 0.265 0.275 0.270 0.275 1,272,000 346,290 0.2722 0.275 0.265 0.275 0.270 0.275 1,272,000 0.2722 -1.79%
2021-07-16 0 0.280 0.275 0.280 0.275 0.280 646,000 178,470 0.2763 0.280 0.275 0.280 0.275 0.280 646,000 0.2763 0.00%
2021-07-15 0 0.280 0.275 0.280 0.270 0.280 2,164,000 595,160 0.2750 0.280 0.275 0.280 0.270 0.280 2,164,000 0.2750 -1.75%
2021-07-14 0 0.285 0.280 0.285 0.270 0.290 5,568,000 1,550,130 0.2784 0.285 0.280 0.285 0.270 0.290 5,568,000 0.2784 -3.39%
2021-07-13 0 0.295 0.295 0.300 0.290 0.295 768,000 224,500 0.2923 0.295 0.295 0.300 0.290 0.295 768,000 0.2923 0.00%
2021-07-12 0 0.295 0.285 0.295 0.280 0.295 242,000 69,560 0.2874 0.295 0.285 0.295 0.280 0.295 242,000 0.2874 3.51%
2021-07-09 0 0.285 0.280 0.285 0.285 0.285 1,550,000 441,750 0.2850 0.285 0.280 0.285 0.285 0.285 1,550,000 0.2850 0.00%
2021-07-08 0 0.285 0.280 0.285 0.275 0.290 2,382,000 667,070 0.2800 0.285 0.280 0.285 0.275 0.290 2,382,000 0.2800 -1.72%
2021-07-07 0 0.290 0.280 0.295 0.280 0.300 1,872,000 546,520 0.2919 0.290 0.280 0.295 0.280 0.300 1,872,000 0.2919 -3.33%
2021-07-06 0 0.300 0.300 0.305 0.295 0.300 362,000 107,380 0.2966 0.300 0.300 0.305 0.295 0.300 362,000 0.2966 0.00%
2021-07-05 0 0.300 0.295 0.300 0.300 0.300 12,000 3,600 0.3000 0.300 0.295 0.300 0.300 0.300 12,000 0.3000 0.00%
2021-07-02 0 0.300 0.295 0.300 0.295 0.305 1,804,000 540,170 0.2994 0.300 0.295 0.300 0.295 0.305 1,804,000 0.2994 -1.64%
2021-06-30 0 0.305 0.300 0.305 0.300 0.305 222,000 67,120 0.3023 0.305 0.300 0.305 0.300 0.305 222,000 0.3023 0.00%
2021-06-29 0 0.305 0.300 0.305 0.300 0.305 142,000 42,610 0.3001 0.305 0.300 0.305 0.300 0.305 142,000 0.3001 0.00%
2021-06-28 0 0.305 0.300 0.305 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2021-06-25 0 0.305 0.305 0.310 0.300 0.305 316,000 95,830 0.3033 0.305 0.305 0.310 0.300 0.305 316,000 0.3033 0.00%
2021-06-24 0 0.305 0.295 0.305 0.295 0.305 42,000 12,650 0.3012 0.305 0.295 0.305 0.295 0.305 42,000 0.3012 0.00%
2021-06-23 0 0.305 0.300 0.310 0.300 0.310 882,000 268,810 0.3048 0.305 0.300 0.310 0.300 0.310 882,000 0.3048 0.00%
2021-06-22 0 0.305 0.300 0.305 0.305 0.310 1,282,000 393,160 0.3067 0.305 0.300 0.305 0.305 0.310 1,282,000 0.3067 1.67%
2021-06-21 0 0.300 0.300 0.305 0.290 0.300 1,920,000 574,640 0.2993 0.300 0.300 0.305 0.290 0.300 1,920,000 0.2993 1.69%
2021-06-18 0 0.295 0.295 0.300 0.295 0.305 1,854,563 552,226 0.2978 0.295 0.295 0.300 0.295 0.305 1,854,563 0.2978 -1.67%
2021-06-17 0 0.300 0.300 0.305 0.295 0.310 2,078,000 630,430 0.3034 0.300 0.300 0.305 0.295 0.310 2,078,000 0.3034 1.69%
2021-06-16 0 0.295 0.295 0.300 0.290 0.305 3,344,000 984,460 0.2944 0.295 0.295 0.300 0.290 0.305 3,344,000 0.2944 1.72%
2021-06-15 0 0.290 0.290 0.295 0.285 0.300 2,524,000 744,230 0.2949 0.290 0.290 0.295 0.285 0.300 2,524,000 0.2949 0.00%
2021-06-11 0 0.290 0.290 0.300 0.290 0.300 1,842,000 545,110 0.2959 0.290 0.290 0.300 0.290 0.300 1,842,000 0.2959 -1.69%
2021-06-10 0 0.295 0.290 0.295 0.290 0.305 2,148,000 643,900 0.2998 0.295 0.290 0.295 0.290 0.305 2,148,000 0.2998 -1.67%
2021-06-09 0 0.300 0.300 0.310 0.300 0.315 1,352,000 414,190 0.3064 0.300 0.300 0.310 0.300 0.315 1,352,000 0.3064 1.69%
2021-06-08 0 0.295 0.295 0.305 0.295 0.305 800,000 239,130 0.2989 0.295 0.295 0.305 0.295 0.305 800,000 0.2989 -3.28%
2021-06-07 0 0.305 0.305 0.310 0.305 0.320 612,000 189,670 0.3099 0.305 0.305 0.310 0.305 0.320 612,000 0.3099 -1.61%
2021-06-04 0 0.310 0.305 0.310 0.300 0.315 1,056,000 326,830 0.3095 0.310 0.305 0.310 0.300 0.315 1,056,000 0.3095 0.00%
2021-06-03 0 0.310 0.305 0.310 0.305 0.325 4,206,000 1,321,400 0.3142 0.310 0.305 0.310 0.305 0.325 4,206,000 0.3142 -1.59%
2021-06-02 0 0.315 0.315 0.320 0.315 0.330 3,210,000 1,032,400 0.3216 0.315 0.315 0.320 0.315 0.330 3,210,000 0.3216 1.61%
2021-06-01 0 0.310 0.305 0.310 0.285 0.310 3,774,000 1,125,350 0.2982 0.310 0.305 0.310 0.285 0.310 3,774,000 0.2982 6.90%
2021-05-31 0 0.290 0.285 0.290 0.285 0.295 1,722,000 493,440 0.2866 0.290 0.285 0.290 0.285 0.295 1,722,000 0.2866 0.00%
2021-05-28 0 0.290 0.290 0.295 0.285 0.300 1,618,000 473,020 0.2923 0.290 0.290 0.295 0.285 0.300 1,618,000 0.2923 1.75%
2021-05-27 0 0.285 0.285 0.290 0.280 0.290 1,868,000 528,170 0.2827 0.285 0.285 0.290 0.280 0.290 1,868,000 0.2827 0.00%
2021-05-26 0 0.285 0.285 0.290 0.285 0.290 1,528,000 438,200 0.2868 0.285 0.285 0.290 0.285 0.290 1,528,000 0.2868 -1.72%
2021-05-25 0 0.290 0.285 0.290 0.280 0.295 2,188,000 630,860 0.2883 0.290 0.285 0.290 0.280 0.295 2,188,000 0.2883 -1.69%
2021-05-24 0 0.295 0.290 0.295 0.290 0.295 852,000 247,590 0.2906 0.295 0.290 0.295 0.290 0.295 852,000 0.2906 0.00%
2021-05-21 0 0.295 0.290 0.295 0.285 0.300 2,204,000 641,790 0.2912 0.295 0.290 0.295 0.285 0.300 2,204,000 0.2912 0.00%
2021-05-20 0 0.295 0.290 0.300 0.285 0.315 5,444,000 1,609,110 0.2956 0.295 0.290 0.300 0.285 0.315 5,444,000 0.2956 -6.35%
2021-05-18 0 0.315 0.310 0.315 0.305 0.320 1,790,000 560,890 0.3133 0.315 0.310 0.315 0.305 0.320 1,790,000 0.3133 3.28%
2021-05-17 0 0.305 0.300 0.310 0.295 0.310 1,310,000 397,780 0.3036 0.305 0.300 0.310 0.295 0.310 1,310,000 0.3036 0.00%
2021-05-14 0 0.305 0.295 0.305 0.295 0.310 2,052,000 619,050 0.3017 0.305 0.295 0.305 0.295 0.310 2,052,000 0.3017 0.00%
2021-05-13 0 0.305 0.300 0.310 0.300 0.310 3,226,000 986,140 0.3057 0.305 0.300 0.310 0.300 0.310 3,226,000 0.3057 -4.69%
2021-05-12 0 0.320 0.310 0.320 0.310 0.320 1,656,000 524,360 0.3166 0.320 0.310 0.320 0.310 0.320 1,656,000 0.3166 0.00%
2021-05-11 0 0.320 0.315 0.330 0.320 0.340 3,986,000 1,292,490 0.3243 0.320 0.315 0.330 0.320 0.340 3,986,000 0.3243 -7.25%
2021-05-10 0 0.345 0.340 0.345 0.330 0.355 8,508,000 2,945,330 0.3462 0.345 0.340 0.345 0.330 0.355 8,508,000 0.3462 4.55%
2021-05-07 0 0.330 0.320 0.330 0.310 0.345 5,410,000 1,790,630 0.3310 0.330 0.320 0.330 0.310 0.345 5,410,000 0.3310 0.00%
2021-05-06 0 0.330 0.320 0.330 0.295 0.340 9,932,000 3,184,270 0.3206 0.330 0.320 0.330 0.295 0.340 9,932,000 0.3206 8.20%
2021-05-05 0 0.305 0.300 0.305 0.295 0.310 2,086,000 626,450 0.3003 0.305 0.300 0.305 0.295 0.310 2,086,000 0.3003 0.00%
2021-05-04 0 0.305 0.295 0.305 0.295 0.310 4,392,000 1,328,080 0.3024 0.305 0.295 0.305 0.295 0.310 4,392,000 0.3024 3.39%
2021-05-03 0 0.295 0.290 0.295 0.295 0.300 448,000 132,920 0.2967 0.295 0.290 0.295 0.295 0.300 448,000 0.2967 0.00%
2021-04-30 0 0.295 0.290 0.295 0.285 0.300 2,642,000 769,660 0.2913 0.295 0.290 0.295 0.285 0.300 2,642,000 0.2913 -1.67%
2021-04-29 0 0.300 0.295 0.300 0.290 0.305 1,446,000 428,190 0.2961 0.300 0.295 0.300 0.290 0.305 1,446,000 0.2961 3.45%
2021-04-28 0 0.290 0.290 0.295 0.290 0.310 2,916,000 864,060 0.2963 0.290 0.290 0.295 0.290 0.310 2,916,000 0.2963 -6.45%
2021-04-27 0 0.310 0.300 0.310 0.300 0.320 4,468,000 1,360,230 0.3044 0.310 0.300 0.310 0.300 0.320 4,468,000 0.3044 -3.12%
2021-04-26 0 0.320 0.315 0.320 0.320 0.330 240,000 77,260 0.3219 0.320 0.315 0.320 0.320 0.330 240,000 0.3219 -3.03%
2021-04-23 0 0.330 0.325 0.330 0.320 0.330 1,430,000 464,670 0.3249 0.330 0.325 0.330 0.320 0.330 1,430,000 0.3249 -1.49%
2021-04-22 0 0.335 0.330 0.335 0.320 0.340 768,000 249,910 0.3254 0.335 0.330 0.335 0.320 0.340 768,000 0.3254 -1.47%
2021-04-21 0 0.340 0.330 0.340 0.335 0.340 338,000 114,420 0.3385 0.340 0.330 0.340 0.335 0.340 338,000 0.3385 -1.45%
2021-04-20 0 0.345 0.340 0.345 0.340 0.345 12,000 4,090 0.3408 0.345 0.340 0.345 0.340 0.345 12,000 0.3408 0.00%
2021-04-19 0 0.345 0.340 0.345 0.340 0.355 1,240,000 430,470 0.3472 0.345 0.340 0.345 0.340 0.355 1,240,000 0.3472 1.47%
2021-04-16 0 0.340 0.335 0.340 0.330 0.345 348,000 116,740 0.3355 0.340 0.335 0.340 0.330 0.345 348,000 0.3355 0.00%
2021-04-15 0 0.340 0.325 0.340 0.325 0.340 334,000 110,470 0.3307 0.340 0.325 0.340 0.325 0.340 334,000 0.3307 1.49%
2021-04-14 0 0.335 0.325 0.335 0.325 0.335 6,884,000 2,265,730 0.3291 0.335 0.325 0.335 0.325 0.335 6,884,000 0.3291 1.52%
2021-04-13 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2021-04-12 0 0.330 0.325 0.330 0.325 0.330 198,000 64,360 0.3251 0.330 0.325 0.330 0.325 0.330 198,000 0.3251 -1.49%
2021-04-09 0 0.335 0.325 0.335 0.320 0.335 1,450,000 470,620 0.3246 0.335 0.325 0.335 0.320 0.335 1,450,000 0.3246 1.52%
2021-04-08 0 0.330 0.325 0.330 0.320 0.330 3,916,000 1,266,890 0.3235 0.330 0.325 0.330 0.320 0.330 3,916,000 0.3235 0.00%
2021-04-07 0 0.330 0.325 0.330 0.320 0.340 3,538,000 1,159,690 0.3278 0.330 0.325 0.330 0.320 0.340 3,538,000 0.3278 -2.94%
2021-04-01 0 0.340 0.330 0.345 0.320 0.340 2,114,000 705,120 0.3335 0.340 0.330 0.345 0.320 0.340 2,114,000 0.3335 3.03%
2021-03-31 0 0.330 0.320 0.330 0.320 0.345 3,526,000 1,152,270 0.3268 0.330 0.320 0.330 0.320 0.345 3,526,000 0.3268 -4.35%
2021-03-30 0 0.345 0.335 0.345 0.335 0.345 284,000 96,890 0.3412 0.345 0.335 0.345 0.335 0.345 284,000 0.3412 -2.82%
2021-03-29 0 0.355 0.345 0.355 0.340 0.355 448,000 155,310 0.3467 0.355 0.345 0.355 0.340 0.355 448,000 0.3467 1.43%
2021-03-26 0 0.350 0.345 0.350 0.340 0.350 1,260,000 430,620 0.3418 0.350 0.345 0.350 0.340 0.350 1,260,000 0.3418 -1.41%
2021-03-25 0 0.355 0.350 0.355 0.345 0.355 1,294,000 450,500 0.3481 0.355 0.350 0.355 0.345 0.355 1,294,000 0.3481 1.43%
2021-03-24 0 0.350 0.345 0.350 0.345 0.365 3,010,000 1,052,170 0.3496 0.350 0.345 0.350 0.345 0.365 3,010,000 0.3496 -7.89%
2021-03-23 0 0.380 0.370 0.380 0.365 0.380 84,000 31,220 0.3717 0.380 0.370 0.380 0.365 0.380 84,000 0.3717 -1.30%
2021-03-22 0 0.385 0.380 0.385 0.380 0.385 360,000 137,460 0.3818 0.385 0.380 0.385 0.380 0.385 360,000 0.3818 2.67%
2021-03-19 0 0.375 0.370 0.375 0.360 0.385 7,336,000 2,701,790 0.3683 0.375 0.370 0.375 0.360 0.385 7,336,000 0.3683 -5.06%
2021-03-18 0 0.395 0.390 0.395 0.385 0.400 358,000 142,710 0.3986 0.395 0.390 0.395 0.385 0.400 358,000 0.3986 0.00%
2021-03-17 0 0.395 0.390 0.395 0.380 0.395 384,000 151,200 0.3938 0.395 0.390 0.395 0.380 0.395 384,000 0.3938 0.00%
2021-03-16 0 0.395 0.390 0.395 0.380 0.395 852,000 328,790 0.3859 0.395 0.390 0.395 0.380 0.395 852,000 0.3859 1.28%
2021-03-15 0 0.390 0.380 0.390 0.385 0.410 1,348,000 530,690 0.3937 0.390 0.380 0.390 0.385 0.410 1,348,000 0.3937 -4.88%
2021-03-12 0 0.410 0.400 0.410 0.400 0.415 1,806,000 730,350 0.4044 0.410 0.400 0.410 0.400 0.415 1,806,000 0.4044 -1.20%
2021-03-11 0 0.415 0.410 0.415 0.395 0.415 2,056,000 829,620 0.4035 0.415 0.410 0.415 0.395 0.415 2,056,000 0.4035 3.75%
2021-03-10 0 0.400 0.385 0.400 0.385 0.410 3,580,000 1,431,700 0.3999 0.400 0.385 0.400 0.385 0.410 3,580,000 0.3999 -1.23%
2021-03-09 0 0.405 0.395 0.405 0.395 0.420 8,512,000 3,429,200 0.4029 0.405 0.395 0.405 0.395 0.420 8,512,000 0.4029 -4.71%
2021-03-08 0 0.425 0.420 0.425 0.415 0.455 12,382,000 5,377,410 0.4343 0.425 0.420 0.425 0.415 0.455 12,382,000 0.4343 2.41%
2021-03-05 0 0.415 0.415 0.420 0.400 0.425 5,442,000 2,240,710 0.4117 0.415 0.415 0.420 0.400 0.425 5,442,000 0.4117 3.75%
2021-03-04 0 0.400 0.390 0.400 0.380 0.410 5,498,000 2,166,620 0.3941 0.400 0.390 0.400 0.380 0.410 5,498,000 0.3941 -2.44%
2021-03-03 0 0.410 0.405 0.410 0.395 0.410 5,396,000 2,184,980 0.4049 0.410 0.405 0.410 0.395 0.410 5,396,000 0.4049 2.50%
2021-03-02 0 0.400 0.400 0.405 0.390 0.430 9,400,000 3,792,590 0.4035 0.400 0.400 0.405 0.390 0.430 9,400,000 0.4035 -5.88%
2021-03-01 0 0.425 0.420 0.425 0.400 0.430 12,848,000 5,329,000 0.4148 0.425 0.420 0.425 0.400 0.430 12,848,000 0.4148 1.19%
2021-02-26 0 0.420 0.410 0.420 0.410 0.445 7,000,000 3,000,210 0.4286 0.420 0.410 0.420 0.410 0.445 7,000,000 0.4286 -8.70%
2021-02-25 0 0.460 0.455 0.460 0.440 0.480 8,548,000 3,939,310 0.4608 0.460 0.455 0.460 0.440 0.480 8,548,000 0.4608 2.22%
2021-02-24 0 0.450 0.420 0.450 0.390 0.475 20,546,000 8,694,210 0.4232 0.450 0.420 0.450 0.390 0.475 20,546,000 0.4232 -4.26%
2021-02-23 0 0.470 0.465 0.470 0.460 0.490 10,786,000 5,097,120 0.4726 0.470 0.465 0.470 0.460 0.490 10,786,000 0.4726 2.17%
2021-02-22 0 0.460 0.450 0.460 0.430 0.550 37,648,000 18,401,420 0.4888 0.460 0.450 0.460 0.430 0.550 37,648,000 0.4888 0.00%
2021-02-19 0 0.460 0.460 0.465 0.405 0.460 22,042,000 9,771,110 0.4433 0.460 0.460 0.465 0.405 0.460 22,042,000 0.4433 9.52%
2021-02-18 0 0.420 0.420 0.425 0.405 0.460 21,462,000 9,013,040 0.4200 0.420 0.420 0.425 0.405 0.460 21,462,000 0.4200 -5.62%
2021-02-17 0 0.445 0.440 0.445 0.410 0.475 51,736,000 22,909,490 0.4428 0.445 0.440 0.445 0.410 0.475 51,736,000 0.4428 8.54%
2021-02-16 0 0.410 0.410 0.415 0.350 0.415 54,043,000 21,406,370 0.3961 0.410 0.410 0.415 0.350 0.415 54,043,000 0.3961 20.59%
2021-02-11 0 0.340 0.335 0.340 0.330 0.340 1,118,000 379,360 0.3393 0.340 0.335 0.340 0.330 0.340 1,118,000 0.3393 1.49%
2021-02-10 0 0.335 0.330 0.335 0.330 0.360 3,054,000 1,052,140 0.3445 0.335 0.330 0.335 0.330 0.360 3,054,000 0.3445 -2.90%
2021-02-09 0 0.345 0.340 0.345 0.335 0.350 7,394,000 2,559,790 0.3462 0.345 0.340 0.345 0.335 0.350 7,394,000 0.3462 4.55%
2021-02-08 0 0.330 0.330 0.335 0.310 0.345 9,098,000 3,034,350 0.3335 0.330 0.330 0.335 0.310 0.345 9,098,000 0.3335 8.20%
2021-02-05 0 0.305 0.300 0.305 0.300 0.310 1,074,000 330,500 0.3077 0.305 0.300 0.305 0.300 0.310 1,074,000 0.3077 1.67%
2021-02-04 0 0.300 0.300 0.305 0.295 0.310 2,020,000 613,640 0.3038 0.300 0.300 0.305 0.295 0.310 2,020,000 0.3038 0.00%
2021-02-03 0 0.300 0.295 0.300 0.290 0.300 1,272,000 378,470 0.2975 0.300 0.295 0.300 0.290 0.300 1,272,000 0.2975 1.69%
2021-02-02 0 0.295 0.290 0.295 0.290 0.295 2,082,000 612,750 0.2943 0.295 0.290 0.295 0.290 0.295 2,082,000 0.2943 1.72%
2021-02-01 0 0.290 0.285 0.290 0.285 0.290 688,000 196,090 0.2850 0.290 0.285 0.290 0.285 0.290 688,000 0.2850 1.75%
2021-01-29 0 0.285 0.285 0.290 0.285 0.295 1,988,000 574,650 0.2891 0.285 0.285 0.290 0.285 0.295 1,988,000 0.2891 -5.00%
2021-01-28 0 0.300 0.290 0.300 0.285 0.315 8,446,000 2,529,860 0.2995 0.300 0.290 0.300 0.285 0.315 8,446,000 0.2995 3.45%
2021-01-27 0 0.290 0.285 0.290 0.285 0.300 2,432,000 718,210 0.2953 0.290 0.285 0.290 0.285 0.300 2,432,000 0.2953 0.00%
2021-01-26 0 0.290 0.285 0.290 0.285 0.295 3,074,000 889,280 0.2893 0.290 0.285 0.290 0.285 0.295 3,074,000 0.2893 -1.69%
2021-01-25 0 0.295 0.290 0.295 0.285 0.295 448,000 130,830 0.2920 0.295 0.290 0.295 0.285 0.295 448,000 0.2920 -1.67%
2021-01-22 0 0.300 0.295 0.300 0.285 0.300 1,262,000 366,370 0.2903 0.300 0.295 0.300 0.285 0.300 1,262,000 0.2903 0.00%
2021-01-21 0 0.300 0.295 0.300 0.290 0.305 3,742,000 1,110,030 0.2966 0.300 0.295 0.300 0.290 0.305 3,742,000 0.2966 3.45%
2021-01-20 0 0.290 0.285 0.290 0.285 0.325 2,552,000 754,310 0.2956 0.290 0.285 0.290 0.285 0.325 2,552,000 0.2956 -1.69%
2021-01-19 0 0.295 0.285 0.295 0.285 0.300 2,962,000 855,100 0.2887 0.295 0.285 0.295 0.285 0.300 2,962,000 0.2887 3.51%
2021-01-18 0 0.285 0.280 0.285 0.280 0.285 729,000 205,065 0.2813 0.285 0.280 0.285 0.280 0.285 729,000 0.2813 0.00%
2021-01-15 0 0.285 0.280 0.285 0.280 0.290 774,000 219,140 0.2831 0.285 0.280 0.285 0.280 0.290 774,000 0.2831 0.00%
2021-01-14 0 0.285 0.280 0.285 0.280 0.290 1,638,000 468,140 0.2858 0.285 0.280 0.285 0.280 0.290 1,638,000 0.2858 0.00%
2021-01-13 0 0.285 0.285 0.290 0.270 0.290 3,820,000 1,075,530 0.2816 0.285 0.285 0.290 0.270 0.290 3,820,000 0.2816 5.56%
2021-01-12 0 0.270 0.265 0.270 0.260 0.270 1,222,000 320,590 0.2623 0.270 0.265 0.270 0.260 0.270 1,222,000 0.2623 1.89%
2021-01-11 0 0.265 0.260 0.265 0.265 0.280 4,218,000 1,127,460 0.2673 0.265 0.260 0.265 0.265 0.280 4,218,000 0.2673 -5.36%
2021-01-08 0 0.280 0.270 0.280 0.270 0.290 3,988,000 1,093,370 0.2742 0.280 0.270 0.280 0.270 0.290 3,988,000 0.2742 -3.45%
2021-01-07 0 0.290 0.285 0.290 0.280 0.290 1,608,000 461,810 0.2872 0.290 0.285 0.290 0.280 0.290 1,608,000 0.2872 1.75%
2021-01-06 0 0.285 0.280 0.285 0.270 0.285 6,374,000 1,787,010 0.2804 0.285 0.280 0.285 0.270 0.285 6,374,000 0.2804 5.56%
2021-01-05 0 0.270 0.265 0.270 0.265 0.270 964,000 259,930 0.2696 0.270 0.265 0.270 0.265 0.270 964,000 0.2696 0.00%
2021-01-04 0 0.270 0.265 0.270 0.260 0.275 8,388,000 2,236,790 0.2667 0.270 0.265 0.270 0.260 0.275 8,388,000 0.2667 -1.82%
2020-12-31 0 0.275 0.265 0.275 0.265 0.275 1,290,000 350,540 0.2717 0.275 0.265 0.275 0.265 0.275 1,290,000 0.2717 0.00%
2020-12-30 0 0.275 0.270 0.275 0.265 0.275 852,000 230,570 0.2706 0.275 0.270 0.275 0.265 0.275 852,000 0.2706 1.85%
2020-12-29 0 0.270 0.265 0.270 0.265 0.275 962,000 259,780 0.2700 0.270 0.265 0.270 0.265 0.275 962,000 0.2700 0.00%
2020-12-28 0 0.270 0.270 0.275 0.265 0.280 1,758,000 474,460 0.2699 0.270 0.270 0.275 0.265 0.280 1,758,000 0.2699 -1.82%
2020-12-24 0 0.275 0.270 0.275 0.265 0.275 372,000 100,940 0.2713 0.275 0.270 0.275 0.265 0.275 372,000 0.2713 1.85%
2020-12-23 0 0.270 0.265 0.270 0.260 0.270 342,000 90,180 0.2637 0.270 0.265 0.270 0.260 0.270 342,000 0.2637 0.00%
2020-12-22 0 0.270 0.265 0.270 0.265 0.285 3,272,000 893,530 0.2731 0.270 0.265 0.270 0.265 0.285 3,272,000 0.2731 -5.26%
2020-12-21 0 0.285 0.275 0.285 0.275 0.305 4,386,000 1,255,450 0.2862 0.285 0.275 0.285 0.275 0.305 4,386,000 0.2862 -6.56%
2020-12-18 0 0.305 0.295 0.305 0.295 0.305 2,112,000 634,040 0.3002 0.305 0.295 0.305 0.295 0.305 2,112,000 0.3002 3.39%
2020-12-17 0 0.295 0.290 0.295 0.290 0.300 1,660,000 491,160 0.2959 0.295 0.290 0.295 0.290 0.300 1,660,000 0.2959 -1.67%
2020-12-16 0 0.300 0.295 0.300 0.295 0.310 1,932,000 580,410 0.3004 0.300 0.295 0.300 0.295 0.310 1,932,000 0.3004 0.00%
2020-12-15 0 0.300 0.300 0.315 0.300 0.325 4,048,000 1,250,590 0.3089 0.300 0.300 0.315 0.300 0.325 4,048,000 0.3089 -9.09%
2020-12-14 0 0.330 0.320 0.330 0.320 0.330 1,432,000 458,260 0.3200 0.330 0.320 0.330 0.320 0.330 1,432,000 0.3200 0.00%
2020-12-11 0 0.330 0.325 0.330 0.320 0.340 2,124,000 701,370 0.3302 0.330 0.325 0.330 0.320 0.340 2,124,000 0.3302 3.13%
2020-12-10 0 0.320 0.315 0.320 0.315 0.335 3,182,000 1,029,860 0.3237 0.320 0.315 0.320 0.315 0.335 3,182,000 0.3237 -3.03%
2020-12-09 0 0.330 0.325 0.330 0.325 0.330 656,000 213,220 0.3250 0.330 0.325 0.330 0.325 0.330 656,000 0.3250 0.00%
2020-12-08 0 0.330 0.325 0.330 0.320 0.340 5,064,000 1,651,910 0.3262 0.330 0.325 0.330 0.320 0.340 5,064,000 0.3262 -1.49%
2020-12-07 0 0.335 0.330 0.335 0.320 0.340 3,870,000 1,277,510 0.3301 0.335 0.330 0.335 0.320 0.340 3,870,000 0.3301 1.52%
2020-12-04 0 0.330 0.325 0.330 0.320 0.330 436,000 141,260 0.3240 0.330 0.325 0.330 0.320 0.330 436,000 0.3240 -1.49%
2020-12-03 0 0.335 0.330 0.335 0.320 0.340 3,154,000 1,048,320 0.3324 0.335 0.330 0.335 0.320 0.340 3,154,000 0.3324 4.69%
2020-12-02 0 0.320 0.315 0.320 0.310 0.320 624,000 193,760 0.3105 0.320 0.315 0.320 0.310 0.320 624,000 0.3105 3.23%
2020-12-01 0 0.310 0.300 0.315 0.300 0.310 1,510,000 465,440 0.3082 0.310 0.300 0.315 0.300 0.310 1,510,000 0.3082 0.00%
2020-11-30 0 0.310 0.300 0.310 0.295 0.320 3,820,000 1,161,820 0.3041 0.310 0.300 0.310 0.295 0.320 3,820,000 0.3041 -3.12%
2020-11-27 0 0.320 0.315 0.320 0.315 0.325 1,934,000 614,360 0.3177 0.320 0.315 0.320 0.315 0.325 1,934,000 0.3177 -1.54%
2020-11-26 0 0.325 0.320 0.325 0.320 0.330 5,002,000 1,636,720 0.3272 0.325 0.320 0.325 0.320 0.330 5,002,000 0.3272 3.17%
2020-11-25 0 0.315 0.315 0.320 0.310 0.345 14,350,000 4,720,400 0.3289 0.315 0.315 0.320 0.310 0.345 14,350,000 0.3289 1.61%
2020-11-24 0 0.310 0.305 0.310 0.295 0.310 4,932,000 1,496,960 0.3035 0.310 0.305 0.310 0.295 0.310 4,932,000 0.3035 5.08%
2020-11-23 0 0.295 0.285 0.295 0.265 0.295 2,104,000 596,000 0.2833 0.295 0.285 0.295 0.265 0.295 2,104,000 0.2833 7.27%
2020-11-20 0 0.275 0.270 0.275 0.270 0.280 2,022,000 548,430 0.2712 0.275 0.270 0.275 0.270 0.280 2,022,000 0.2712 1.85%
2020-11-19 0 0.270 0.265 0.270 0.265 0.270 422,000 112,040 0.2655 0.270 0.265 0.270 0.265 0.270 422,000 0.2655 -1.82%
2020-11-18 0 0.275 0.265 0.275 0.270 0.285 2,712,000 737,200 0.2718 0.275 0.265 0.275 0.270 0.285 2,712,000 0.2718 0.00%
2020-11-17 0 0.275 0.265 0.275 0.250 0.275 2,512,000 662,980 0.2639 0.275 0.265 0.275 0.250 0.275 2,512,000 0.2639 10.00%
2020-11-16 0 0.250 0.244 0.250 0.244 0.250 194,000 47,510 0.2449 0.250 0.244 0.250 0.244 0.250 194,000 0.2449 -1.96%
2020-11-13 0 0.255 0.244 0.255 0.247 0.255 12,000 2,980 0.2483 0.255 0.244 0.255 0.247 0.255 12,000 0.2483 3.24%
2020-11-12 0 0.247 0.247 0.255 0.246 0.250 238,000 59,004 0.2479 0.247 0.247 0.255 0.246 0.250 238,000 0.2479 -3.14%
2020-11-11 0 0.255 0.249 0.255 0.247 0.260 3,502,000 889,340 0.2540 0.255 0.249 0.255 0.247 0.260 3,502,000 0.2540 0.00%
2020-11-10 0 0.255 0.245 0.255 0.244 0.260 4,922,000 1,232,580 0.2504 0.255 0.245 0.255 0.244 0.260 4,922,000 0.2504 5.37%
2020-11-09 0 0.242 0.242 0.245 0.242 0.265 3,050,000 758,882 0.2488 0.242 0.242 0.245 0.242 0.265 3,050,000 0.2488 -6.92%
2020-11-06 0 0.260 0.255 0.260 0.246 0.270 2,620,000 670,814 0.2560 0.260 0.255 0.260 0.246 0.270 2,620,000 0.2560 -1.89%
2020-11-05 0 0.265 0.255 0.265 0.265 0.270 820,000 217,310 0.2650 0.265 0.255 0.265 0.265 0.270 820,000 0.2650 0.00%
2020-11-04 0 0.265 0.255 0.265 0.248 0.265 636,000 162,626 0.2557 0.265 0.255 0.265 0.248 0.265 636,000 0.2557 6.00%
2020-11-03 0 0.250 0.240 0.250 0.240 0.250 80,000 19,410 0.2426 0.250 0.240 0.250 0.240 0.250 80,000 0.2426 2.04%
2020-11-02 0 0.245 0.242 0.245 0.240 0.250 272,000 66,392 0.2441 0.245 0.242 0.245 0.240 0.250 272,000 0.2441 1.24%
2020-10-30 0 0.242 0.240 0.242 0.240 0.250 1,594,000 390,418 0.2449 0.242 0.240 0.242 0.240 0.250 1,594,000 0.2449 -1.22%
2020-10-29 0 0.245 0.230 0.245 0.235 0.245 1,312,000 313,884 0.2392 0.245 0.230 0.245 0.235 0.245 1,312,000 0.2392 2.08%
2020-10-28 0 0.240 0.238 0.240 0.238 0.240 580,000 138,544 0.2389 0.240 0.238 0.240 0.238 0.240 580,000 0.2389 0.00%
2020-10-27 0 0.240 0.238 0.243 0.236 0.247 1,878,000 453,702 0.2416 0.240 0.238 0.243 0.236 0.247 1,878,000 0.2416 0.84%
2020-10-23 0 0.238 0.236 0.238 0.236 0.238 714,000 168,508 0.2360 0.238 0.236 0.238 0.236 0.238 714,000 0.2360 0.85%
2020-10-22 0 0.236 0.235 0.236 0.226 0.236 1,060,000 247,590 0.2336 0.236 0.235 0.236 0.226 0.236 1,060,000 0.2336 0.85%
2020-10-21 0 0.234 0.232 0.234 0.224 0.237 1,254,000 289,626 0.2310 0.234 0.232 0.234 0.224 0.237 1,254,000 0.2310 4.46%
2020-10-20 0 0.224 0.220 0.224 0.215 0.224 1,574,000 348,260 0.2213 0.224 0.220 0.224 0.215 0.224 1,574,000 0.2213 0.90%
2020-10-19 0 0.222 0.222 0.224 0.221 0.229 1,592,000 360,528 0.2265 0.222 0.222 0.224 0.221 0.229 1,592,000 0.2265 0.00%
2020-10-16 0 0.222 0.220 0.222 0.210 0.222 5,118,000 1,117,984 0.2184 0.222 0.220 0.222 0.210 0.222 5,118,000 0.2184 5.71%
2020-10-15 0 0.210 0.206 0.214 0.210 0.215 1,872,000 397,326 0.2122 0.210 0.206 0.214 0.210 0.215 1,872,000 0.2122 0.00%
2020-10-14 0 0.210 0.208 0.213 0.210 0.212 3,188,000 671,228 0.2105 0.210 0.208 0.213 0.210 0.212 3,188,000 0.2105 1.45%
2020-10-12 0 0.207 0.206 0.210 0.206 0.210 2,600,000 538,556 0.2071 0.207 0.206 0.210 0.206 0.210 2,600,000 0.2071 0.49%
2020-10-09 0 0.206 0.206 0.207 0.206 0.212 1,674,000 347,448 0.2076 0.206 0.206 0.207 0.206 0.212 1,674,000 0.2076 -2.83%
2020-10-08 0 0.212 0.208 0.212 0.208 0.213 1,040,000 218,760 0.2103 0.212 0.208 0.212 0.208 0.213 1,040,000 0.2103 -1.40%
2020-10-07 0 0.215 0.213 0.215 0.213 0.215 130,000 27,794 0.2138 0.215 0.213 0.215 0.213 0.215 130,000 0.2138 0.00%
2020-10-06 0 0.215 0.210 0.215 0.207 0.215 3,684,000 770,654 0.2092 0.215 0.210 0.215 0.207 0.215 3,684,000 0.2092 1.90%
2020-10-05 0 0.211 0.208 0.211 0.207 0.211 404,000 84,734 0.2097 0.211 0.208 0.211 0.207 0.211 404,000 0.2097 -1.40%
2020-09-30 0 0.214 0.210 0.214 0.206 0.214 102,000 21,028 0.2062 0.214 0.210 0.214 0.206 0.214 102,000 0.2062 0.00%
2020-09-29 0 0.214 0.209 0.214 0.210 0.214 82,000 17,228 0.2101 0.214 0.209 0.214 0.210 0.214 82,000 0.2101 -1.38%
2020-09-28 0 0.217 0.207 0.218 0.206 0.225 380,000 83,542 0.2198 0.217 0.207 0.218 0.206 0.225 380,000 0.2198 3.83%
2020-09-25 0 0.209 0.206 0.209 0.206 0.215 6,760,000 1,399,918 0.2071 0.209 0.206 0.209 0.206 0.215 6,760,000 0.2071 0.97%
2020-09-24 0 0.207 0.207 0.210 0.199 0.215 2,684,000 565,572 0.2107 0.207 0.207 0.210 0.199 0.215 2,684,000 0.2107 -3.72%
2020-09-23 0 0.215 0.213 0.215 0.213 0.215 318,000 67,862 0.2134 0.215 0.213 0.215 0.213 0.215 318,000 0.2134 0.00%
2020-09-22 0 0.215 0.213 0.215 0.213 0.215 1,142,000 243,290 0.2130 0.215 0.213 0.215 0.213 0.215 1,142,000 0.2130 0.00%
2020-09-21 0 0.215 0.213 0.215 0.213 0.215 2,020,000 432,264 0.2140 0.215 0.213 0.215 0.213 0.215 2,020,000 0.2140 -0.46%
2020-09-18 0 0.216 0.215 0.216 0.215 0.219 672,653 145,193 0.2159 0.216 0.215 0.216 0.215 0.219 672,653 0.2159 -1.37%
2020-09-17 0 0.219 0.210 0.219 0.210 0.222 1,496,000 319,106 0.2133 0.219 0.210 0.219 0.210 0.222 1,496,000 0.2133 -0.45%
2020-09-16 0 0.220 0.212 0.220 0.211 0.222 4,048,000 861,396 0.2128 0.220 0.212 0.220 0.211 0.222 4,048,000 0.2128 0.00%
2020-09-15 0 0.220 0.211 0.220 0.210 0.221 2,046,000 436,342 0.2133 0.220 0.211 0.220 0.210 0.221 2,046,000 0.2133 0.00%
2020-09-14 0 0.220 0.211 0.220 0.220 0.221 230,000 50,608 0.2200 0.220 0.211 0.220 0.220 0.221 230,000 0.2200 0.00%
2020-09-11 0 0.220 0.212 0.215 0.208 0.220 1,992,000 425,860 0.2138 0.220 0.212 0.215 0.208 0.220 1,992,000 0.2138 3.29%
2020-09-10 0 0.213 0.213 0.221 0.212 0.225 2,768,000 598,944 0.2164 0.213 0.213 0.221 0.212 0.225 2,768,000 0.2164 0.00%
2020-09-09 0 0.213 0.209 0.213 0.207 0.213 366,000 77,044 0.2105 0.213 0.209 0.213 0.207 0.213 366,000 0.2105 -0.47%
2020-09-08 0 0.214 0.207 0.214 0.206 0.215 1,100,000 232,966 0.2118 0.214 0.207 0.214 0.206 0.215 1,100,000 0.2118 0.00%
2020-09-07 0 0.214 0.206 0.214 0.206 0.218 5,730,000 1,206,614 0.2106 0.214 0.206 0.214 0.206 0.218 5,730,000 0.2106 1.90%
2020-09-04 0 0.210 0.206 0.210 0.195 0.210 34,516,000 6,977,138 0.2021 0.210 0.206 0.210 0.195 0.210 34,516,000 0.2021 -8.30%
2020-09-03 0 0.229 0.222 0.229 0.220 0.229 4,222,000 946,530 0.2242 0.229 0.222 0.229 0.220 0.229 4,222,000 0.2242 -0.87%
2020-09-02 0 0.231 0.228 0.231 0.226 0.239 5,656,000 1,295,410 0.2290 0.231 0.228 0.231 0.226 0.239 5,656,000 0.2290 -3.35%
2020-09-01 0 0.239 0.230 0.239 0.228 0.240 6,820,000 1,598,146 0.2343 0.239 0.230 0.239 0.228 0.240 6,820,000 0.2343 -0.42%
2020-08-31 0 0.240 0.237 0.240 0.236 0.240 3,426,000 815,370 0.2380 0.240 0.237 0.240 0.236 0.240 3,426,000 0.2380 0.42%
2020-08-28 0 0.239 0.239 0.240 0.238 0.246 3,938,000 947,750 0.2407 0.239 0.239 0.240 0.238 0.246 3,938,000 0.2407 -2.85%
2020-08-27 0 0.246 0.241 0.246 0.245 0.246 508,000 124,782 0.2456 0.246 0.241 0.246 0.245 0.246 508,000 0.2456 -0.81%
2020-08-26 0 0.248 0.246 0.248 0.242 0.249 1,228,000 303,140 0.2469 0.248 0.246 0.248 0.242 0.249 1,228,000 0.2469 1.22%
2020-08-25 0 0.245 0.244 0.245 0.243 0.249 10,900,000 2,677,348 0.2456 0.245 0.244 0.245 0.243 0.249 10,900,000 0.2456 -1.61%
2020-08-24 0 0.249 0.246 0.249 0.245 0.250 1,112,000 275,756 0.2480 0.249 0.246 0.249 0.245 0.250 1,112,000 0.2480 0.00%
2020-08-21 0 0.249 0.243 0.249 0.243 0.249 1,004,000 246,464 0.2455 0.249 0.243 0.249 0.243 0.249 1,004,000 0.2455 0.00%
2020-08-20 0 0.249 0.245 0.249 0.241 0.250 9,024,000 2,234,350 0.2476 0.249 0.245 0.249 0.241 0.250 9,024,000 0.2476 -0.40%
2020-08-19 0 0.250 0.249 0.250 0.249 0.255 4,580,000 1,152,970 0.2517 0.250 0.249 0.250 0.249 0.255 4,580,000 0.2517 0.40%
2020-08-18 0 0.249 0.249 0.250 0.248 0.255 7,782,000 1,950,948 0.2507 0.249 0.249 0.250 0.248 0.255 7,782,000 0.2507 -2.35%
2020-08-17 0 0.255 0.250 0.255 0.248 0.255 5,308,000 1,325,146 0.2497 0.255 0.250 0.255 0.248 0.255 5,308,000 0.2497 2.00%
2020-08-14 0 0.250 0.250 0.255 0.246 0.255 12,146,000 3,035,324 0.2499 0.250 0.250 0.255 0.246 0.255 12,146,000 0.2499 -1.96%
2020-08-13 0 0.255 0.248 0.255 0.250 0.260 3,536,000 885,410 0.2504 0.255 0.248 0.255 0.250 0.260 3,536,000 0.2504 -1.92%
2020-08-12 0 0.260 0.250 0.260 0.246 0.260 6,378,000 1,604,786 0.2516 0.260 0.250 0.260 0.246 0.260 6,378,000 0.2516 0.00%
2020-08-11 0 0.260 0.255 0.260 0.260 0.280 6,744,000 1,808,110 0.2681 0.260 0.255 0.260 0.260 0.280 6,744,000 0.2681 -10.34%
2020-08-10 0 0.290 0.285 0.290 0.280 0.290 4,240,000 1,217,000 0.2870 0.290 0.285 0.290 0.280 0.290 4,240,000 0.2870 3.57%
2020-08-07 0 0.280 0.275 0.280 0.270 0.290 2,368,000 658,040 0.2779 0.280 0.275 0.280 0.270 0.290 2,368,000 0.2779 -3.45%
2020-08-06 0 0.290 0.280 0.290 0.275 0.290 1,188,000 334,040 0.2812 0.290 0.280 0.290 0.275 0.290 1,188,000 0.2812 3.57%
2020-08-05 0 0.280 0.275 0.280 0.270 0.280 1,148,000 315,010 0.2744 0.280 0.275 0.280 0.270 0.280 1,148,000 0.2744 1.82%
2020-08-04 0 0.275 0.270 0.275 0.270 0.275 1,204,000 327,380 0.2719 0.275 0.270 0.275 0.270 0.275 1,204,000 0.2719 0.00%
2020-08-03 0 0.275 0.270 0.275 0.265 0.275 9,626,000 2,597,570 0.2698 0.275 0.270 0.275 0.265 0.275 9,626,000 0.2698 -1.79%
2020-07-31 0 0.280 0.275 0.280 0.275 0.285 1,928,000 538,770 0.2794 0.280 0.275 0.280 0.275 0.285 1,928,000 0.2794 0.00%
2020-07-30 0 0.280 0.275 0.280 0.280 0.285 2,436,000 687,060 0.2820 0.280 0.275 0.280 0.280 0.285 2,436,000 0.2820 -3.45%
2020-07-29 0 0.290 0.285 0.290 0.275 0.290 1,968,000 559,410 0.2843 0.290 0.285 0.290 0.275 0.290 1,968,000 0.2843 1.75%
2020-07-28 0 0.285 0.280 0.285 0.275 0.285 1,486,000 418,720 0.2818 0.285 0.280 0.285 0.275 0.285 1,486,000 0.2818 1.79%
2020-07-27 0 0.280 0.270 0.280 0.275 0.290 4,690,000 1,317,650 0.2809 0.280 0.270 0.280 0.275 0.290 4,690,000 0.2809 -1.75%
2020-07-24 0 0.285 0.280 0.285 0.280 0.305 8,296,000 2,421,740 0.2919 0.285 0.280 0.285 0.280 0.305 8,296,000 0.2919 -8.06%
2020-07-23 0 0.310 0.305 0.310 0.300 0.310 2,748,000 836,530 0.3044 0.310 0.305 0.310 0.300 0.310 2,748,000 0.3044 1.64%
2020-07-22 0 0.305 0.300 0.305 0.300 0.320 8,058,000 2,504,040 0.3108 0.305 0.300 0.305 0.300 0.320 8,058,000 0.3108 0.00%
2020-07-21 0 0.305 0.300 0.305 0.300 0.310 2,242,000 677,440 0.3022 0.305 0.300 0.305 0.300 0.310 2,242,000 0.3022 0.00%
2020-07-20 0 0.305 0.300 0.305 0.300 0.305 402,000 122,110 0.3038 0.305 0.300 0.305 0.300 0.305 402,000 0.3038 1.67%
2020-07-17 0 0.300 0.295 0.300 0.295 0.310 2,468,000 741,510 0.3004 0.300 0.295 0.300 0.295 0.310 2,468,000 0.3004 1.69%
2020-07-16 0 0.295 0.295 0.305 0.295 0.310 4,958,000 1,490,550 0.3006 0.295 0.295 0.305 0.295 0.310 4,958,000 0.3006 -4.84%
2020-07-15 0 0.310 0.305 0.310 0.310 0.315 6,136,000 1,909,070 0.3111 0.310 0.305 0.310 0.310 0.315 6,136,000 0.3111 -1.59%
2020-07-14 0 0.315 0.310 0.315 0.310 0.320 3,584,000 1,134,320 0.3165 0.315 0.310 0.315 0.310 0.320 3,584,000 0.3165 0.00%
2020-07-13 0 0.315 0.315 0.320 0.315 0.325 2,692,000 857,500 0.3185 0.315 0.315 0.320 0.315 0.325 2,692,000 0.3185 -1.56%
2020-07-10 0 0.320 0.320 0.325 0.320 0.330 4,256,000 1,378,110 0.3238 0.320 0.320 0.325 0.320 0.330 4,256,000 0.3238 -3.03%
2020-07-09 0 0.330 0.325 0.330 0.315 0.340 10,008,000 3,269,150 0.3267 0.330 0.325 0.330 0.315 0.340 10,008,000 0.3267 3.13%
2020-07-08 0 0.320 0.320 0.325 0.315 0.325 5,430,000 1,751,900 0.3226 0.320 0.320 0.325 0.315 0.325 5,430,000 0.3226 -1.54%
2020-07-07 0 0.325 0.320 0.325 0.320 0.335 3,316,000 1,083,820 0.3268 0.325 0.320 0.325 0.320 0.335 3,316,000 0.3268 -1.52%
2020-07-06 0 0.330 0.325 0.330 0.310 0.330 10,420,000 3,318,320 0.3185 0.330 0.325 0.330 0.310 0.330 10,420,000 0.3185 1.54%
2020-07-03 0 0.325 0.320 0.325 0.310 0.325 3,926,000 1,243,670 0.3168 0.325 0.320 0.325 0.310 0.325 3,926,000 0.3168 1.56%
2020-07-02 0 0.320 0.315 0.320 0.315 0.320 5,106,000 1,619,430 0.3172 0.320 0.315 0.320 0.315 0.320 5,106,000 0.3172 0.00%
2020-06-30 0 0.320 0.310 0.320 0.310 0.320 1,002,000 316,150 0.3155 0.320 0.310 0.320 0.310 0.320 1,002,000 0.3155 0.00%
2020-06-29 0 0.320 0.315 0.320 0.320 0.325 6,886,000 2,213,600 0.3215 0.320 0.315 0.320 0.320 0.325 6,886,000 0.3215 -1.54%
2020-06-26 0 0.325 0.320 0.325 0.325 0.330 4,528,000 1,472,880 0.3253 0.325 0.320 0.325 0.325 0.330 4,528,000 0.3253 -1.52%
2020-06-24 0 0.330 0.330 0.335 0.330 0.335 10,614,000 3,504,680 0.3302 0.330 0.330 0.335 0.330 0.335 10,614,000 0.3302 -1.49%
2020-06-23 0 0.335 0.325 0.335 0.325 0.345 5,086,000 1,683,820 0.3311 0.335 0.325 0.335 0.325 0.345 5,086,000 0.3311 3.08%
2020-06-22 0 0.325 0.320 0.325 0.315 0.350 8,192,000 2,717,560 0.3317 0.325 0.320 0.325 0.315 0.350 8,192,000 0.3317 3.17%
2020-06-19 0 0.315 0.310 0.315 0.310 0.320 3,212,000 1,008,190 0.3139 0.315 0.310 0.315 0.310 0.320 3,212,000 0.3139 -1.56%
2020-06-18 0 0.320 0.315 0.320 0.315 0.330 1,906,000 604,230 0.3170 0.320 0.315 0.320 0.315 0.330 1,906,000 0.3170 -3.03%
2020-06-17 0 0.330 0.315 0.325 0.310 0.330 1,106,000 350,840 0.3172 0.330 0.315 0.325 0.310 0.330 1,106,000 0.3172 3.13%
2020-06-16 0 0.320 0.315 0.320 0.310 0.320 5,140,000 1,607,480 0.3127 0.320 0.315 0.320 0.310 0.320 5,140,000 0.3127 3.23%
2020-06-15 0 0.310 0.310 0.320 0.310 0.320 776,000 243,720 0.3141 0.310 0.310 0.320 0.310 0.320 776,000 0.3141 -4.62%
2020-06-12 0 0.325 0.315 0.325 0.305 0.325 2,798,000 877,710 0.3137 0.325 0.315 0.325 0.305 0.325 2,798,000 0.3137 3.17%
2020-06-11 0 0.315 0.315 0.320 0.315 0.335 4,188,000 1,340,720 0.3201 0.315 0.315 0.320 0.315 0.335 4,188,000 0.3201 -5.97%
2020-06-10 0 0.335 0.330 0.335 0.325 0.350 5,080,000 1,676,600 0.3300 0.335 0.330 0.335 0.325 0.350 5,080,000 0.3300 -4.29%
2020-06-09 0 0.350 0.340 0.350 0.330 0.360 18,348,000 6,420,140 0.3499 0.350 0.340 0.350 0.330 0.360 18,348,000 0.3499 7.69%
2020-06-08 0 0.325 0.320 0.325 0.320 0.350 13,028,516 4,374,707 0.3358 0.325 0.320 0.325 0.320 0.350 13,028,516 0.3358 3.17%
2020-06-05 0 0.315 0.310 0.315 0.300 0.320 18,548,000 5,730,870 0.3090 0.315 0.310 0.315 0.300 0.320 18,548,000 0.3090 -1.56%
2020-06-04 0 0.320 0.320 0.330 0.320 0.345 1,504,000 496,440 0.3301 0.320 0.320 0.330 0.320 0.345 1,504,000 0.3301 -5.88%
2020-06-03 0 0.340 0.330 0.340 0.315 0.345 7,298,000 2,410,920 0.3304 0.340 0.330 0.340 0.315 0.345 7,298,000 0.3304 7.94%
2020-06-02 0 0.315 0.305 0.310 0.305 0.320 1,608,000 501,110 0.3116 0.315 0.305 0.310 0.305 0.320 1,608,000 0.3116 -1.56%
2020-06-01 0 0.320 0.310 0.320 0.305 0.320 996,000 308,270 0.3095 0.320 0.310 0.320 0.305 0.320 996,000 0.3095 1.59%
2020-05-29 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - -1.56%
2020-05-28 0 0.320 0.310 0.320 0.310 0.320 570,000 179,380 0.3147 0.320 0.310 0.320 0.310 0.320 570,000 0.3147 -4.48%
2020-05-27 0 0.335 0.305 0.325 0.305 0.335 2,108,000 667,100 0.3165 0.335 0.305 0.325 0.305 0.335 2,108,000 0.3165 4.69%
2020-05-26 0 0.320 0.315 0.320 0.300 0.320 2,520,000 771,950 0.3063 0.320 0.315 0.320 0.300 0.320 2,520,000 0.3063 1.59%
2020-05-25 0 0.315 0.310 0.315 0.310 0.315 222,000 69,740 0.3141 0.315 0.310 0.315 0.310 0.315 222,000 0.3141 0.00%
2020-05-22 0 0.315 0.310 0.315 0.305 0.315 1,798,000 558,910 0.3109 0.315 0.310 0.315 0.305 0.315 1,798,000 0.3109 -3.08%
2020-05-21 0 0.325 0.320 0.325 0.320 0.330 680,000 220,470 0.3242 0.325 0.320 0.325 0.320 0.330 680,000 0.3242 -2.99%
2020-05-20 0 0.335 0.330 0.335 0.330 0.340 292,000 96,670 0.3311 0.335 0.330 0.335 0.330 0.340 292,000 0.3311 -1.47%
2020-05-19 0 0.340 0.335 0.340 0.330 0.345 2,248,000 750,120 0.3337 0.340 0.335 0.340 0.330 0.345 2,248,000 0.3337 6.25%
2020-05-18 0 0.320 0.315 0.320 0.315 0.355 2,898,000 944,290 0.3258 0.320 0.315 0.320 0.315 0.355 2,898,000 0.3258 0.00%
2020-05-15 0 0.320 0.310 0.320 0.305 0.320 2,792,000 861,470 0.3085 0.320 0.310 0.320 0.305 0.320 2,792,000 0.3085 0.00%
2020-05-14 0 0.320 0.315 0.320 0.310 0.320 644,000 202,010 0.3137 0.320 0.315 0.320 0.310 0.320 644,000 0.3137 0.00%
2020-05-13 0 0.320 0.320 0.335 0.310 0.330 1,760,000 559,040 0.3176 0.320 0.320 0.335 0.310 0.330 1,760,000 0.3176 -1.54%
2020-05-12 0 0.325 0.320 0.325 0.320 0.330 390,000 126,660 0.3248 0.325 0.320 0.325 0.320 0.330 390,000 0.3248 -4.41%
2020-05-11 0 0.340 0.330 0.340 0.330 0.340 722,000 240,480 0.3331 0.340 0.330 0.340 0.330 0.340 722,000 0.3331 1.49%
2020-05-08 0 0.335 0.335 0.340 0.315 0.340 2,320,000 764,030 0.3293 0.335 0.335 0.340 0.315 0.340 2,320,000 0.3293 1.52%
2020-05-07 0 0.330 0.320 0.330 0.325 0.330 12,000 3,910 0.3258 0.330 0.320 0.330 0.325 0.330 12,000 0.3258 0.00%
2020-05-06 0 0.330 0.325 0.330 0.325 0.335 874,000 285,270 0.3264 0.330 0.325 0.330 0.325 0.335 874,000 0.3264 0.00%
2020-05-05 0 0.330 0.315 0.335 0.320 0.345 94,000 31,360 0.3336 0.330 0.315 0.335 0.320 0.345 94,000 0.3336 3.13%
2020-05-04 0 0.320 0.310 0.320 0.310 0.340 326,000 103,600 0.3178 0.320 0.310 0.320 0.310 0.340 326,000 0.3178 -3.03%
2020-04-29 0 0.330 0.320 0.330 0.310 0.330 1,460,000 472,890 0.3239 0.330 0.320 0.330 0.310 0.330 1,460,000 0.3239 6.45%
2020-04-28 0 0.310 0.310 0.315 0.310 0.315 512,000 159,220 0.3110 0.310 0.310 0.315 0.310 0.315 512,000 0.3110 -4.62%
2020-04-27 0 0.325 0.315 0.325 0.310 0.330 696,000 218,210 0.3135 0.325 0.315 0.325 0.310 0.330 696,000 0.3135 0.00%
2020-04-24 0 0.325 0.320 0.325 0.315 0.325 380,000 120,550 0.3172 0.325 0.320 0.325 0.315 0.325 380,000 0.3172 1.56%
2020-04-23 0 0.320 0.310 0.320 0.315 0.320 1,980,000 626,380 0.3164 0.320 0.310 0.320 0.315 0.320 1,980,000 0.3164 3.23%
2020-04-22 0 0.310 0.305 0.310 0.295 0.315 1,834,000 557,380 0.3039 0.310 0.305 0.310 0.295 0.315 1,834,000 0.3039 -1.59%
2020-04-21 0 0.315 0.310 0.315 0.310 0.325 2,360,000 744,710 0.3156 0.315 0.310 0.315 0.310 0.325 2,360,000 0.3156 -5.97%
2020-04-20 0 0.335 0.330 0.335 0.320 0.340 3,030,000 988,420 0.3262 0.335 0.330 0.335 0.320 0.340 3,030,000 0.3262 -1.47%
2020-04-17 0 0.340 0.335 0.340 0.340 0.350 2,124,000 732,110 0.3447 0.340 0.335 0.340 0.340 0.350 2,124,000 0.3447 -1.45%
2020-04-16 0 0.345 0.340 0.345 0.330 0.345 2,330,000 784,780 0.3368 0.345 0.340 0.345 0.330 0.345 2,330,000 0.3368 0.00%
2020-04-15 0 0.345 0.340 0.345 0.340 0.350 1,008,000 350,100 0.3473 0.345 0.340 0.345 0.340 0.350 1,008,000 0.3473 -1.43%
2020-04-14 0 0.350 0.345 0.350 0.340 0.360 4,384,000 1,530,990 0.3492 0.350 0.345 0.350 0.340 0.360 4,384,000 0.3492 -2.78%
2020-04-09 0 0.360 0.355 0.360 0.360 0.370 4,718,000 1,709,230 0.3623 0.360 0.355 0.360 0.360 0.370 4,718,000 0.3623 1.41%
2020-04-08 0 0.355 0.350 0.355 0.345 0.365 8,034,000 2,840,520 0.3536 0.355 0.350 0.355 0.345 0.365 8,034,000 0.3536 -4.05%
2020-04-07 0 0.370 0.365 0.370 0.365 0.375 4,048,000 1,496,910 0.3698 0.370 0.365 0.370 0.365 0.375 4,048,000 0.3698 1.37%
2020-04-06 0 0.365 0.360 0.365 0.350 0.365 2,346,000 844,210 0.3599 0.365 0.360 0.365 0.350 0.365 2,346,000 0.3599 2.82%
2020-04-03 0 0.355 0.350 0.355 0.345 0.370 7,878,000 2,803,790 0.3559 0.355 0.350 0.355 0.345 0.370 7,878,000 0.3559 0.00%
2020-04-02 0 0.355 0.350 0.355 0.315 0.360 10,554,000 3,607,890 0.3419 0.355 0.350 0.355 0.315 0.360 10,554,000 0.3419 12.70%
2020-04-01 0 0.315 0.310 0.315 0.310 0.325 3,860,000 1,232,060 0.3192 0.315 0.310 0.315 0.310 0.325 3,860,000 0.3192 -4.55%
2020-03-31 0 0.330 0.320 0.330 0.315 0.330 6,542,000 2,077,280 0.3175 0.330 0.320 0.330 0.315 0.330 6,542,000 0.3175 6.45%
2020-03-30 0 0.310 0.305 0.310 0.295 0.320 7,944,000 2,408,830 0.3032 0.310 0.305 0.310 0.295 0.320 7,944,000 0.3032 -8.82%
2020-03-27 0 0.340 0.335 0.340 0.330 0.375 9,756,000 3,358,040 0.3442 0.340 0.335 0.340 0.330 0.375 9,756,000 0.3442 -2.86%
2020-03-26 0 0.350 0.335 0.350 0.335 0.350 4,214,000 1,439,310 0.3416 0.350 0.335 0.350 0.335 0.350 4,214,000 0.3416 0.00%
2020-03-25 0 0.350 0.345 0.350 0.320 0.350 10,696,000 3,560,370 0.3329 0.350 0.345 0.350 0.320 0.350 10,696,000 0.3329 9.38%
2020-03-24 0 0.320 0.310 0.320 0.305 0.330 3,664,000 1,142,850 0.3119 0.320 0.310 0.320 0.305 0.330 3,664,000 0.3119 4.92%
2020-03-23 0 0.305 0.295 0.305 0.290 0.305 5,420,000 1,626,360 0.3001 0.305 0.295 0.305 0.290 0.305 5,420,000 0.3001 -4.69%
2020-03-20 0 0.320 0.315 0.320 0.300 0.340 12,728,000 4,003,060 0.3145 0.320 0.315 0.320 0.300 0.340 12,728,000 0.3145 3.23%
2020-03-19 0 0.310 0.300 0.310 0.275 0.350 26,064,000 7,781,090 0.2985 0.310 0.300 0.310 0.275 0.350 26,064,000 0.2985 -13.89%
2020-03-18 0 0.360 0.350 0.360 0.345 0.390 6,088,000 2,257,930 0.3709 0.360 0.350 0.360 0.345 0.390 6,088,000 0.3709 -2.70%
2020-03-17 0 0.370 0.370 0.380 0.340 0.395 13,534,000 4,927,980 0.3641 0.370 0.370 0.380 0.340 0.395 13,534,000 0.3641 0.00%
2020-03-16 0 0.370 0.360 0.370 0.350 0.450 22,860,000 8,939,510 0.3911 0.370 0.360 0.370 0.350 0.450 22,860,000 0.3911 -20.43%
2020-03-13 0 0.465 0.455 0.465 0.435 0.470 6,970,000 3,135,170 0.4498 0.465 0.455 0.465 0.435 0.470 6,970,000 0.4498 -3.12%
2020-03-12 0 0.480 0.475 0.480 0.470 0.530 8,292,000 4,106,760 0.4953 0.480 0.475 0.480 0.470 0.530 8,292,000 0.4953 -11.11%
2020-03-11 0 0.540 0.540 0.550 0.540 0.560 1,010,000 558,120 0.5526 0.540 0.540 0.550 0.540 0.560 1,010,000 0.5526 0.00%
2020-03-10 0 0.540 0.530 0.540 0.500 0.570 8,764,000 4,611,440 0.5262 0.540 0.530 0.540 0.500 0.570 8,764,000 0.5262 0.00%
2020-03-09 0 0.540 0.520 0.540 0.520 0.610 33,350,000 18,724,080 0.5614 0.540 0.520 0.540 0.520 0.610 33,350,000 0.5614 -18.18%
2020-03-06 0 0.660 0.660 0.670 0.650 0.670 4,158,000 2,743,180 0.6597 0.660 0.660 0.670 0.650 0.670 4,158,000 0.6597 -4.35%
2020-03-05 0 0.690 0.680 0.690 0.630 0.720 16,206,000 11,048,040 0.6817 0.690 0.680 0.690 0.630 0.720 16,206,000 0.6817 4.55%
2020-03-04 0 0.660 0.650 0.660 0.650 0.670 7,382,000 4,823,620 0.6534 0.660 0.650 0.660 0.650 0.670 7,382,000 0.6534 -1.49%
2020-03-03 0 0.670 0.670 0.680 0.600 0.670 29,496,000 18,903,920 0.6409 0.670 0.670 0.680 0.600 0.670 29,496,000 0.6409 11.67%
2020-03-02 0 0.600 0.590 0.600 0.590 0.610 3,222,000 1,952,340 0.6059 0.600 0.590 0.600 0.590 0.610 3,222,000 0.6059 1.69%
2020-02-28 0 0.590 0.580 0.590 0.580 0.610 7,838,000 4,665,340 0.5952 0.590 0.580 0.590 0.580 0.610 7,838,000 0.5952 -4.84%
2020-02-27 0 0.620 0.600 0.620 0.590 0.620 3,376,000 2,057,200 0.6094 0.620 0.600 0.620 0.590 0.620 3,376,000 0.6094 1.64%
2020-02-26 0 0.610 0.600 0.610 0.570 0.630 3,182,000 1,921,660 0.6039 0.610 0.600 0.610 0.570 0.630 3,182,000 0.6039 3.39%
2020-02-25 0 0.590 0.570 0.590 0.560 0.590 1,836,000 1,056,480 0.5754 0.590 0.570 0.590 0.560 0.590 1,836,000 0.5754 1.72%
2020-02-24 0 0.580 0.570 0.580 0.550 0.580 4,574,000 2,541,340 0.5556 0.580 0.570 0.580 0.550 0.580 4,574,000 0.5556 1.75%
2020-02-21 0 0.570 0.560 0.570 0.560 0.580 3,458,000 1,969,920 0.5697 0.570 0.560 0.570 0.560 0.580 3,458,000 0.5697 -1.72%
2020-02-20 0 0.580 0.570 0.580 0.560 0.580 3,164,000 1,787,260 0.5649 0.580 0.570 0.580 0.560 0.580 3,164,000 0.5649 3.57%
2020-02-19 0 0.560 0.560 0.570 0.560 0.590 1,472,000 848,400 0.5764 0.560 0.560 0.570 0.560 0.590 1,472,000 0.5764 -1.75%
2020-02-18 0 0.570 0.570 0.580 0.570 0.590 1,126,000 656,480 0.5830 0.570 0.570 0.580 0.570 0.590 1,126,000 0.5830 -5.00%
2020-02-17 0 0.600 0.590 0.600 0.580 0.610 2,088,000 1,246,640 0.5970 0.600 0.590 0.600 0.580 0.610 2,088,000 0.5970 0.00%
2020-02-14 0 0.600 0.590 0.600 0.580 0.600 352,000 210,340 0.5976 0.600 0.590 0.600 0.580 0.600 352,000 0.5976 -1.64%
2020-02-13 0 0.610 0.600 0.610 0.590 0.630 3,650,000 2,211,300 0.6058 0.610 0.600 0.610 0.590 0.630 3,650,000 0.6058 5.17%
2020-02-12 0 0.580 0.570 0.580 0.560 0.580 1,706,000 983,080 0.5762 0.580 0.570 0.580 0.560 0.580 1,706,000 0.5762 1.75%
2020-02-11 0 0.570 0.560 0.570 0.550 0.570 888,000 497,800 0.5606 0.570 0.560 0.570 0.550 0.570 888,000 0.5606 0.00%
2020-02-10 0 0.570 0.550 0.570 0.540 0.570 774,000 428,460 0.5536 0.570 0.550 0.570 0.540 0.570 774,000 0.5536 3.64%
2020-02-07 0 0.550 0.550 0.560 0.550 0.590 3,620,000 2,021,240 0.5584 0.550 0.550 0.560 0.550 0.590 3,620,000 0.5584 -3.51%
2020-02-06 0 0.570 0.570 0.590 0.550 0.600 5,210,000 3,022,140 0.5801 0.570 0.570 0.590 0.550 0.600 5,210,000 0.5801 3.64%
2020-02-05 0 0.550 0.540 0.550 0.540 0.590 4,168,000 2,317,400 0.5560 0.550 0.540 0.550 0.540 0.590 4,168,000 0.5560 -5.17%
2020-02-04 0 0.580 0.570 0.580 0.540 0.600 4,320,000 2,434,750 0.5636 0.580 0.570 0.580 0.540 0.600 4,320,000 0.5636 -1.69%
2020-02-03 0 0.590 0.580 0.590 0.580 0.600 1,450,000 846,600 0.5839 0.590 0.580 0.590 0.580 0.600 1,450,000 0.5839 -1.67%
2020-01-31 0 0.600 0.590 0.600 0.580 0.610 2,630,887 1,566,823 0.5955 0.600 0.590 0.600 0.580 0.610 2,630,887 0.5955 0.00%
2020-01-30 0 0.600 0.580 0.600 0.580 0.640 5,152,000 3,100,740 0.6019 0.600 0.580 0.600 0.580 0.640 5,152,000 0.6019 -4.76%
2020-01-29 0 0.630 0.630 0.640 0.600 0.670 7,096,000 4,501,320 0.6343 0.630 0.630 0.640 0.600 0.670 7,096,000 0.6343 -8.70%
2020-01-24 0 0.690 0.670 0.690 0.660 0.690 458,000 308,080 0.6727 0.690 0.670 0.690 0.660 0.690 458,000 0.6727 4.55%
2020-01-23 0 0.660 0.650 0.660 0.650 0.690 3,156,000 2,109,540 0.6684 0.660 0.650 0.660 0.650 0.690 3,156,000 0.6684 -5.71%
2020-01-22 0 0.700 0.680 0.700 0.680 0.700 460,000 313,080 0.6806 0.700 0.680 0.700 0.680 0.700 460,000 0.6806 1.45%
2020-01-21 0 0.690 0.680 0.690 0.680 0.700 1,558,000 1,071,820 0.6879 0.690 0.680 0.690 0.680 0.700 1,558,000 0.6879 -1.43%
2020-01-20 0 0.700 0.700 0.710 0.700 0.700 1,198,000 838,600 0.7000 0.700 0.700 0.710 0.700 0.700 1,198,000 0.7000 0.00%
2020-01-17 0 0.700 0.690 0.700 0.680 0.700 868,000 596,580 0.6873 0.700 0.690 0.700 0.680 0.700 868,000 0.6873 0.00%
2020-01-16 0 0.700 0.690 0.700 0.690 0.730 1,126,000 798,380 0.7090 0.700 0.690 0.700 0.690 0.730 1,126,000 0.7090 -1.41%
2020-01-15 0 0.710 0.690 0.710 0.680 0.710 298,000 208,480 0.6996 0.710 0.690 0.710 0.680 0.710 298,000 0.6996 4.41%
2020-01-14 0 0.680 0.680 0.700 0.680 0.710 1,734,653 1,201,063 0.6924 0.680 0.680 0.700 0.680 0.710 1,734,653 0.6924 -5.56%
2020-01-13 0 0.720 0.700 0.720 0.680 0.720 1,746,031 1,242,879 0.7118 0.720 0.700 0.720 0.680 0.720 1,746,031 0.7118 2.86%
2020-01-10 0 0.700 0.700 0.710 0.680 0.710 1,692,000 1,172,220 0.6928 0.700 0.700 0.710 0.680 0.710 1,692,000 0.6928 -1.41%
2020-01-09 0 0.710 0.710 0.720 0.660 0.740 6,480,000 4,485,440 0.6922 0.710 0.710 0.720 0.660 0.740 6,480,000 0.6922 -4.05%
2020-01-08 0 0.740 0.730 0.740 0.720 0.750 2,648,000 1,953,100 0.7376 0.740 0.730 0.740 0.720 0.750 2,648,000 0.7376 2.78%
2020-01-07 0 0.720 0.710 0.720 0.680 0.790 15,682,000 11,730,300 0.7480 0.720 0.710 0.720 0.680 0.790 15,682,000 0.7480 -7.69%
2020-01-06 0 0.780 0.780 0.790 0.770 0.800 4,130,000 3,233,660 0.7830 0.780 0.780 0.790 0.770 0.800 4,130,000 0.7830 -1.27%
2020-01-03 0 0.790 0.770 0.790 0.740 0.790 11,100,000 8,494,780 0.7653 0.790 0.770 0.790 0.740 0.790 11,100,000 0.7653 8.22%
2020-01-02 0 0.730 0.720 0.730 0.670 0.730 6,560,000 4,668,180 0.7116 0.730 0.720 0.730 0.670 0.730 6,560,000 0.7116 8.96%
2019-12-31 0 0.670 0.670 0.680 0.620 0.680 6,876,000 4,468,300 0.6498 0.670 0.670 0.680 0.620 0.680 6,876,000 0.6498 4.69%
2019-12-30 0 0.640 0.620 0.640 0.620 0.640 2,920,000 1,846,740 0.6324 0.640 0.620 0.640 0.620 0.640 2,920,000 0.6324 3.23%
2019-12-27 0 0.620 0.610 0.620 0.570 0.640 7,280,000 4,469,820 0.6140 0.620 0.610 0.620 0.570 0.640 7,280,000 0.6140 8.77%
2019-12-24 0 0.570 0.560 0.570 0.550 0.570 1,918,000 1,075,120 0.5605 0.570 0.560 0.570 0.550 0.570 1,918,000 0.5605 1.79%
2019-12-23 0 0.560 0.540 0.560 0.550 0.560 166,000 91,560 0.5516 0.560 0.540 0.560 0.550 0.560 166,000 0.5516 0.00%
2019-12-20 0 0.560 0.550 0.560 0.550 0.570 1,012,000 561,760 0.5551 0.560 0.550 0.560 0.550 0.570 1,012,000 0.5551 -1.75%
2019-12-19 0 0.570 0.550 0.570 0.560 0.570 508,000 286,098 0.5632 0.570 0.550 0.570 0.560 0.570 508,000 0.5632 0.00%
2019-12-18 0 0.570 0.560 0.570 0.560 0.590 512,000 291,920 0.5702 0.570 0.560 0.570 0.560 0.590 512,000 0.5702 -1.72%
2019-12-17 0 0.580 0.570 0.580 0.530 0.580 3,458,000 1,930,480 0.5583 0.580 0.570 0.580 0.530 0.580 3,458,000 0.5583 9.43%
2019-12-16 0 0.530 0.530 0.540 0.520 0.550 3,074,000 1,644,620 0.5350 0.530 0.530 0.540 0.520 0.550 3,074,000 0.5350 -3.64%
2019-12-13 0 0.550 0.550 0.560 0.550 0.570 2,718,000 1,516,580 0.5580 0.550 0.550 0.560 0.550 0.570 2,718,000 0.5580 0.00%
2019-12-12 0 0.550 0.550 0.560 0.550 0.580 3,790,000 2,123,280 0.5602 0.550 0.550 0.560 0.550 0.580 3,790,000 0.5602 0.00%
2019-12-11 0 0.550 0.550 0.560 0.550 0.570 2,424,000 1,369,080 0.5648 0.550 0.550 0.560 0.550 0.570 2,424,000 0.5648 -1.79%
2019-12-10 0 0.560 0.560 0.570 0.560 0.570 2,028,000 1,136,180 0.5602 0.560 0.560 0.570 0.560 0.570 2,028,000 0.5602 -1.75%
2019-12-09 0 0.570 0.570 0.580 0.560 0.580 652,000 372,040 0.5706 0.570 0.570 0.580 0.560 0.580 652,000 0.5706 1.79%
2019-12-06 0 0.560 0.560 0.570 0.560 0.590 2,114,000 1,206,580 0.5708 0.560 0.560 0.570 0.560 0.590 2,114,000 0.5708 -3.45%
2019-12-05 0 0.580 0.570 0.580 0.560 0.590 2,046,000 1,168,960 0.5713 0.580 0.570 0.580 0.560 0.590 2,046,000 0.5713 0.00%
2019-12-04 0 0.580 0.570 0.580 0.570 0.590 364,000 209,680 0.5760 0.580 0.570 0.580 0.570 0.590 364,000 0.5760 0.00%
2019-12-03 0 0.580 0.570 0.580 0.570 0.580 1,758,000 1,019,140 0.5797 0.580 0.570 0.580 0.570 0.580 1,758,000 0.5797 -1.69%
2019-12-02 0 0.590 0.580 0.590 0.580 0.590 1,146,000 671,780 0.5862 0.590 0.580 0.590 0.580 0.590 1,146,000 0.5862 0.00%
2019-11-29 0 0.590 0.590 0.600 0.590 0.600 1,970,000 1,167,080 0.5924 0.590 0.590 0.600 0.590 0.600 1,970,000 0.5924 0.00%
2019-11-28 0 0.590 0.590 0.610 0.590 0.610 1,852,000 1,112,180 0.6005 0.590 0.590 0.610 0.590 0.610 1,852,000 0.6005 -3.28%
2019-11-27 0 0.610 0.610 0.620 0.600 0.610 1,270,000 766,060 0.6032 0.610 0.610 0.620 0.600 0.610 1,270,000 0.6032 0.00%
2019-11-26 0 0.610 0.610 0.620 0.610 0.620 302,000 186,420 0.6173 0.610 0.610 0.620 0.610 0.620 302,000 0.6173 -3.17%
2019-11-25 0 0.630 0.620 0.630 0.600 0.630 858,000 524,720 0.6116 0.630 0.620 0.630 0.600 0.630 858,000 0.6116 3.28%
2019-11-22 0 0.610 0.600 0.620 0.600 0.610 192,000 116,680 0.6077 0.610 0.600 0.620 0.600 0.610 192,000 0.6077 1.67%
2019-11-21 0 0.600 0.600 0.610 0.600 0.610 336,000 202,100 0.6015 0.600 0.600 0.610 0.600 0.610 336,000 0.6015 -1.64%
2019-11-20 0 0.610 0.600 0.610 0.590 0.610 1,714,000 1,018,200 0.5940 0.610 0.600 0.610 0.590 0.610 1,714,000 0.5940 0.00%
2019-11-19 0 0.610 0.600 0.610 0.600 0.610 362,000 218,800 0.6044 0.610 0.600 0.610 0.600 0.610 362,000 0.6044 1.67%
2019-11-18 0 0.600 0.600 0.620 0.600 0.620 510,000 310,400 0.6086 0.600 0.600 0.620 0.600 0.620 510,000 0.6086 1.69%
2019-11-15 0 0.590 0.590 0.610 0.590 0.610 632,000 380,660 0.6023 0.590 0.590 0.610 0.590 0.610 632,000 0.6023 -3.28%
2019-11-14 0 0.610 0.590 0.610 0.590 0.610 1,526,000 911,800 0.5975 0.610 0.590 0.610 0.590 0.610 1,526,000 0.5975 0.00%
2019-11-13 0 0.610 0.600 0.610 0.600 0.610 1,210,000 737,480 0.6095 0.610 0.600 0.610 0.600 0.610 1,210,000 0.6095 0.00%
2019-11-12 0 0.610 0.600 0.620 0.610 0.630 594,000 363,360 0.6117 0.610 0.600 0.620 0.610 0.630 594,000 0.6117 -3.17%
2019-11-11 0 0.630 0.620 0.630 0.610 0.640 4,194,000 2,602,840 0.6206 0.630 0.620 0.630 0.610 0.640 4,194,000 0.6206 -3.08%
2019-11-08 0 0.650 0.640 0.650 0.640 0.660 2,684,000 1,759,000 0.6554 0.650 0.640 0.650 0.640 0.660 2,684,000 0.6554 0.00%
2019-11-07 0 0.650 0.630 0.650 0.640 0.670 12,992,000 8,547,220 0.6579 0.650 0.630 0.650 0.640 0.670 12,992,000 0.6579 -1.52%
2019-11-06 0 0.660 0.650 0.660 0.620 0.670 4,466,000 2,923,540 0.6546 0.660 0.650 0.660 0.620 0.670 4,466,000 0.6546 4.76%
2019-11-05 0 0.630 0.630 0.640 0.620 0.630 226,000 142,040 0.6285 0.630 0.630 0.640 0.620 0.630 226,000 0.6285 1.61%
2019-11-04 0 0.620 0.620 0.630 0.610 0.640 1,348,000 834,640 0.6192 0.620 0.620 0.630 0.610 0.640 1,348,000 0.6192 0.00%
2019-11-01 0 0.620 0.600 0.620 0.600 0.620 394,000 239,680 0.6083 0.620 0.600 0.620 0.600 0.620 394,000 0.6083 0.00%
2019-10-31 0 0.620 0.600 0.620 0.600 0.620 2,522,000 1,528,580 0.6061 0.620 0.600 0.620 0.600 0.620 2,522,000 0.6061 0.00%
2019-10-30 0 0.620 0.610 0.630 0.610 0.630 9,832,000 5,982,680 0.6085 0.620 0.610 0.630 0.610 0.630 9,832,000 0.6085 1.64%
2019-10-29 0 0.610 0.600 0.620 0.600 0.620 4,184,000 2,544,120 0.6081 0.610 0.600 0.620 0.600 0.620 4,184,000 0.6081 1.67%
2019-10-28 0 0.600 0.590 0.600 0.590 0.610 1,842,000 1,111,060 0.6032 0.600 0.590 0.600 0.590 0.610 1,842,000 0.6032 0.00%
2019-10-25 0 0.600 0.610 0.620 0.600 0.630 525,000 320,330 0.6102 0.600 0.610 0.620 0.600 0.630 525,000 0.6102 -1.64%
2019-10-24 0 0.610 0.600 0.620 0.600 0.620 142,000 85,680 0.6034 0.610 0.600 0.620 0.600 0.620 142,000 0.6034 -1.61%
2019-10-23 0 0.620 0.610 0.620 0.610 0.620 396,000 242,960 0.6135 0.620 0.610 0.620 0.610 0.620 396,000 0.6135 1.64%
2019-10-22 0 0.610 0.610 0.630 0.610 0.620 1,434,000 876,520 0.6112 0.610 0.610 0.630 0.610 0.620 1,434,000 0.6112 -3.17%
2019-10-21 0 0.630 0.620 0.630 0.620 0.650 2,180,000 1,381,260 0.6336 0.630 0.620 0.630 0.620 0.650 2,180,000 0.6336 0.00%
2019-10-18 0 0.630 0.620 0.630 0.620 0.630 2,688,000 1,672,020 0.6220 0.630 0.620 0.630 0.620 0.630 2,688,000 0.6220 1.61%
2019-10-17 0 0.620 0.600 0.620 0.590 0.620 908,000 542,000 0.5969 0.620 0.600 0.620 0.590 0.620 908,000 0.5969 0.00%
2019-10-16 0 0.620 0.600 0.620 0.590 0.620 1,066,000 641,240 0.6015 0.620 0.600 0.620 0.590 0.620 1,066,000 0.6015 1.64%
2019-10-15 0 0.610 0.600 0.610 0.600 0.630 748,000 452,680 0.6052 0.610 0.600 0.610 0.600 0.630 748,000 0.6052 -3.17%
2019-10-14 0 0.630 0.610 0.630 0.610 0.640 400,000 249,080 0.6227 0.630 0.610 0.630 0.610 0.640 400,000 0.6227 0.00%
2019-10-11 0 0.630 0.620 0.640 0.620 0.640 1,914,000 1,198,420 0.6261 0.630 0.620 0.640 0.620 0.640 1,914,000 0.6261 0.00%
2019-10-10 0 0.630 0.620 0.630 0.590 0.640 2,412,000 1,488,800 0.6172 0.630 0.620 0.630 0.590 0.640 2,412,000 0.6172 3.28%
2019-10-09 0 0.610 0.600 0.610 0.590 0.610 192,000 115,320 0.6006 0.610 0.600 0.610 0.590 0.610 192,000 0.6006 -1.61%
2019-10-08 0 0.620 0.610 0.620 0.590 0.620 1,240,000 746,700 0.6022 0.620 0.610 0.620 0.590 0.620 1,240,000 0.6022 0.00%
2019-10-04 0 0.620 0.610 0.620 0.580 0.620 3,546,000 2,120,660 0.5980 0.620 0.610 0.620 0.580 0.620 3,546,000 0.5980 5.08%
2019-10-03 0 0.590 0.570 0.590 0.590 0.600 488,000 287,960 0.5901 0.590 0.570 0.590 0.590 0.600 488,000 0.5901 0.00%
2019-10-02 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2019-09-30 0 0.590 0.580 0.590 0.570 0.600 368,000 216,740 0.5890 0.590 0.580 0.590 0.570 0.600 368,000 0.5890 0.00%
2019-09-27 0 0.590 0.580 0.590 0.570 0.610 14,262,000 8,362,840 0.5864 0.590 0.580 0.590 0.570 0.610 14,262,000 0.5864 -4.84%
2019-09-26 0 0.620 0.610 0.620 0.600 0.660 2,600,000 1,596,660 0.6141 0.620 0.610 0.620 0.600 0.660 2,600,000 0.6141 -3.12%
2019-09-25 0 0.640 0.630 0.650 0.590 0.660 3,936,000 2,464,400 0.6261 0.640 0.630 0.650 0.590 0.660 3,936,000 0.6261 -4.48%
2019-09-24 0 0.670 0.660 0.670 0.640 0.670 1,094,000 721,540 0.6595 0.670 0.660 0.670 0.640 0.670 1,094,000 0.6595 0.00%
2019-09-23 0 0.670 0.660 0.670 0.640 0.670 1,920,000 1,252,960 0.6526 0.670 0.660 0.670 0.640 0.670 1,920,000 0.6526 1.52%
2019-09-20 0 0.660 0.660 0.670 0.660 0.670 554,000 366,280 0.6612 0.660 0.660 0.670 0.660 0.670 554,000 0.6612 0.00%
2019-09-19 0 0.660 0.660 0.670 0.660 0.680 434,000 286,860 0.6610 0.660 0.660 0.670 0.660 0.680 434,000 0.6610 -1.49%
2019-09-18 0 0.670 0.670 0.680 0.660 0.680 2,237,000 1,502,980 0.6719 0.670 0.670 0.680 0.660 0.680 2,237,000 0.6719 -2.90%
2019-09-17 0 0.690 0.680 0.690 0.690 0.700 1,944,000 1,345,060 0.6919 0.690 0.680 0.690 0.690 0.700 1,944,000 0.6919 1.47%
2019-09-16 0 0.680 0.670 0.690 0.670 0.740 12,152,000 8,465,860 0.6967 0.680 0.670 0.690 0.670 0.740 12,152,000 0.6967 3.03%
2019-09-13 0 0.660 0.660 0.680 0.660 0.680 3,218,000 2,151,460 0.6686 0.660 0.660 0.680 0.660 0.680 3,218,000 0.6686 -4.35%
2019-09-12 0 0.690 0.670 0.690 0.670 0.690 1,628,000 1,102,920 0.6775 0.690 0.670 0.690 0.670 0.690 1,628,000 0.6775 0.00%
2019-09-11 0 0.690 0.670 0.690 0.680 0.690 1,524,705 1,039,891 0.6820 0.690 0.670 0.690 0.680 0.690 1,524,705 0.6820 1.47%
2019-09-10 0 0.680 0.680 0.700 0.680 0.700 1,016,000 701,680 0.6906 0.680 0.680 0.700 0.680 0.700 1,016,000 0.6906 -1.45%
2019-09-09 0 0.690 0.690 0.700 0.690 0.710 760,000 531,680 0.6996 0.690 0.690 0.700 0.690 0.710 760,000 0.6996 -4.17%
2019-09-06 0 0.720 0.710 0.720 0.710 0.740 838,000 603,720 0.7204 0.720 0.710 0.720 0.710 0.740 838,000 0.7204 -2.70%
2019-09-05 0 0.740 0.720 0.740 0.720 0.740 1,848,000 1,349,300 0.7301 0.740 0.720 0.740 0.720 0.740 1,848,000 0.7301 4.23%
2019-09-04 0 0.710 0.700 0.710 0.700 0.710 504,000 354,440 0.7033 0.710 0.700 0.710 0.700 0.710 504,000 0.7033 1.43%
2019-09-03 0 0.700 0.690 0.700 0.680 0.700 4,752,000 3,278,600 0.6899 0.700 0.690 0.700 0.680 0.700 4,752,000 0.6899 1.45%
2019-09-02 0 0.690 0.680 0.690 0.660 0.690 436,000 292,040 0.6698 0.690 0.680 0.690 0.660 0.690 436,000 0.6698 1.47%
2019-08-30 0 0.680 0.680 0.690 0.680 0.710 1,333,171 922,716 0.6921 0.680 0.680 0.690 0.680 0.710 1,333,171 0.6921 0.00%
2019-08-29 0 0.680 0.670 0.680 0.670 0.710 970,000 674,240 0.6951 0.680 0.670 0.680 0.670 0.710 970,000 0.6951 -2.86%
2019-08-28 0 0.700 0.690 0.710 0.690 0.750 2,842,000 2,051,510 0.7219 0.700 0.690 0.710 0.690 0.750 2,842,000 0.7219 -5.41%
2019-08-27 0 0.740 0.730 0.750 0.700 0.760 2,454,000 1,804,760 0.7354 0.740 0.730 0.750 0.700 0.760 2,454,000 0.7354 0.00%
2019-08-26 0 0.740 0.740 0.750 0.700 0.750 3,086,000 2,229,700 0.7225 0.740 0.740 0.750 0.700 0.750 3,086,000 0.7225 1.37%
2019-08-23 0 0.730 0.730 0.740 0.720 0.740 444,000 325,060 0.7321 0.730 0.730 0.740 0.720 0.740 444,000 0.7321 0.00%
2019-08-22 0 0.730 0.720 0.740 0.700 0.740 2,500,000 1,793,380 0.7174 0.730 0.720 0.740 0.700 0.740 2,500,000 0.7174 4.29%
2019-08-21 0 0.700 0.690 0.700 0.690 0.700 266,000 185,940 0.6990 0.700 0.690 0.700 0.690 0.700 266,000 0.6990 0.00%
2019-08-20 0 0.700 0.680 0.700 0.690 0.710 848,000 590,660 0.6965 0.700 0.680 0.700 0.690 0.710 848,000 0.6965 0.00%
2019-08-19 0 0.700 0.690 0.700 0.680 0.710 744,000 515,520 0.6929 0.700 0.690 0.700 0.680 0.710 744,000 0.6929 2.94%
2019-08-16 0 0.680 0.670 0.690 0.660 0.680 366,000 248,040 0.6777 0.680 0.670 0.690 0.660 0.680 366,000 0.6777 0.00%
2019-08-15 0 0.680 0.680 0.690 0.670 0.690 582,000 399,820 0.6870 0.680 0.680 0.690 0.670 0.690 582,000 0.6870 -1.45%
2019-08-14 0 0.690 0.690 0.700 0.690 0.720 312,000 219,200 0.7026 0.690 0.690 0.700 0.690 0.720 312,000 0.7026 0.00%
2019-08-13 0 0.690 0.680 0.690 0.680 0.700 1,260,000 859,260 0.6820 0.690 0.680 0.690 0.680 0.700 1,260,000 0.6820 -2.82%
2019-08-12 0 0.710 0.690 0.700 0.680 0.730 976,000 688,600 0.7055 0.710 0.690 0.700 0.680 0.730 976,000 0.7055 0.00%
2019-08-09 0 0.710 0.700 0.710 0.690 0.720 724,000 507,440 0.7009 0.710 0.700 0.710 0.690 0.720 724,000 0.7009 1.43%
2019-08-08 0 0.700 0.690 0.700 0.690 0.740 1,452,000 1,022,980 0.7045 0.700 0.690 0.700 0.690 0.740 1,452,000 0.7045 0.00%
2019-08-07 0 0.700 0.690 0.710 0.690 0.720 1,922,000 1,355,160 0.7051 0.700 0.690 0.710 0.690 0.720 1,922,000 0.7051 -2.78%
2019-08-06 0 0.720 0.710 0.720 0.670 0.740 4,166,000 2,966,680 0.7121 0.720 0.710 0.720 0.670 0.740 4,166,000 0.7121 -5.26%
2019-08-05 0 0.760 0.750 0.760 0.740 0.760 2,424,000 1,821,040 0.7513 0.760 0.750 0.760 0.740 0.760 2,424,000 0.7513 -1.30%
2019-08-02 0 0.770 0.760 0.770 0.760 0.780 2,158,000 1,663,660 0.7709 0.770 0.760 0.770 0.760 0.780 2,158,000 0.7709 -2.53%
2019-08-01 0 0.790 0.780 0.790 0.770 0.800 2,092,000 1,650,760 0.7891 0.790 0.780 0.790 0.770 0.800 2,092,000 0.7891 2.60%
2019-07-31 0 0.770 0.770 0.780 0.750 0.780 672,000 513,940 0.7648 0.770 0.770 0.780 0.750 0.780 672,000 0.7648 0.00%
2019-07-30 0 0.770 0.770 0.780 0.770 0.780 706,000 543,940 0.7705 0.770 0.770 0.780 0.770 0.780 706,000 0.7705 -1.28%
2019-07-29 0 0.780 0.770 0.780 0.770 0.800 2,188,000 1,705,640 0.7795 0.780 0.770 0.780 0.770 0.800 2,188,000 0.7795 -3.70%
2019-07-26 0 0.810 0.800 0.810 0.790 0.880 14,440,000 12,013,840 0.8320 0.810 0.800 0.810 0.790 0.880 14,440,000 0.8320 2.53%
2019-07-25 0 0.790 0.790 0.800 0.760 0.800 4,472,000 3,508,200 0.7845 0.790 0.790 0.800 0.760 0.800 4,472,000 0.7845 5.33%
2019-07-24 0 0.750 0.750 0.760 0.750 0.790 980,000 755,300 0.7707 0.750 0.750 0.760 0.750 0.790 980,000 0.7707 -2.60%
2019-07-23 0 0.770 0.760 0.770 0.750 0.770 1,358,000 1,031,060 0.7592 0.770 0.760 0.770 0.750 0.770 1,358,000 0.7592 1.32%
2019-07-22 0 0.760 0.750 0.760 0.730 0.780 5,882,000 4,433,820 0.7538 0.760 0.750 0.760 0.730 0.780 5,882,000 0.7538 -2.56%
2019-07-19 0 0.780 0.780 0.800 0.770 0.830 5,664,000 4,507,420 0.7958 0.780 0.780 0.800 0.770 0.830 5,664,000 0.7958 -4.88%
2019-07-18 0 0.820 0.810 0.820 0.800 0.840 11,000,000 9,033,380 0.8212 0.820 0.810 0.820 0.800 0.840 11,000,000 0.8212 0.00%
2019-07-17 0 0.820 0.810 0.820 0.740 0.850 26,426,000 21,874,980 0.8278 0.820 0.810 0.820 0.740 0.850 26,426,000 0.8278 7.89%
2019-07-16 0 0.760 0.750 0.760 0.740 0.760 334,000 250,920 0.7513 0.760 0.750 0.760 0.740 0.760 334,000 0.7513 0.00%
2019-07-15 0 0.760 0.750 0.760 0.750 0.760 402,000 305,180 0.7592 0.760 0.750 0.760 0.750 0.760 402,000 0.7592 0.00%
2019-07-12 0 0.760 0.750 0.770 0.740 0.770 1,046,000 786,080 0.7515 0.760 0.750 0.770 0.740 0.770 1,046,000 0.7515 1.33%
2019-07-11 0 0.750 0.740 0.750 0.740 0.780 6,162,000 4,656,520 0.7557 0.750 0.740 0.750 0.740 0.780 6,162,000 0.7557 -1.32%
2019-07-10 0 0.760 0.740 0.760 0.740 0.760 3,244,000 2,431,300 0.7495 0.760 0.740 0.760 0.740 0.760 3,244,000 0.7495 1.33%
2019-07-09 0 0.750 0.750 0.760 0.740 0.760 3,080,000 2,313,740 0.7512 0.750 0.750 0.760 0.740 0.760 3,080,000 0.7512 -1.32%
2019-07-08 0 0.760 0.750 0.760 0.740 0.770 2,072,000 1,565,060 0.7553 0.760 0.750 0.760 0.740 0.770 2,072,000 0.7553 -1.30%
2019-07-05 0 0.770 0.760 0.770 0.760 0.790 796,000 616,040 0.7739 0.770 0.760 0.770 0.760 0.790 796,000 0.7739 -1.28%
2019-07-04 0 0.780 0.770 0.780 0.770 0.780 1,060,000 826,140 0.7794 0.780 0.770 0.780 0.770 0.780 1,060,000 0.7794 -1.27%
2019-07-03 0 0.790 0.780 0.790 0.780 0.810 1,070,000 839,840 0.7849 0.790 0.780 0.790 0.780 0.810 1,070,000 0.7849 -2.47%
2019-07-02 0 0.810 0.810 0.820 0.810 0.830 760,000 618,900 0.8143 0.810 0.810 0.820 0.810 0.830 760,000 0.8143 0.00%
2019-06-28 0 0.810 0.810 0.820 0.800 0.830 7,116,000 5,836,760 0.8202 0.810 0.810 0.820 0.800 0.830 7,116,000 0.8202 1.25%
2019-06-27 0 0.800 0.790 0.820 0.790 0.820 2,394,000 1,939,900 0.8103 0.800 0.790 0.820 0.790 0.820 2,394,000 0.8103 1.27%
2019-06-26 0 0.790 0.790 0.810 0.780 0.810 766,000 605,360 0.7903 0.790 0.790 0.810 0.780 0.810 766,000 0.7903 0.00%
2019-06-25 0 0.790 0.790 0.800 0.780 0.820 2,156,000 1,717,280 0.7965 0.790 0.790 0.800 0.780 0.820 2,156,000 0.7965 -1.25%
2019-06-24 0 0.800 0.800 0.810 0.800 0.810 2,832,000 2,282,280 0.8059 0.800 0.800 0.810 0.800 0.810 2,832,000 0.8059 2.56%
2019-06-21 0 0.780 0.780 0.800 0.780 0.800 2,442,000 1,940,200 0.7945 0.780 0.780 0.800 0.780 0.800 2,442,000 0.7945 1.30%
2019-06-20 0 0.770 0.770 0.780 0.760 0.790 2,816,000 2,195,140 0.7795 0.770 0.770 0.780 0.760 0.790 2,816,000 0.7795 0.00%
2019-06-19 0 0.770 0.770 0.780 0.760 0.790 2,560,000 1,993,540 0.7787 0.770 0.770 0.780 0.760 0.790 2,560,000 0.7787 0.00%
2019-06-18 0 0.770 0.760 0.770 0.750 0.770 754,000 573,740 0.7609 0.770 0.760 0.770 0.750 0.770 754,000 0.7609 -1.28%
2019-06-17 0 0.780 0.760 0.780 0.760 0.780 328,000 252,720 0.7705 0.780 0.760 0.780 0.760 0.780 328,000 0.7705 2.63%
2019-06-14 0 0.760 0.760 0.770 0.760 0.790 616,000 475,100 0.7713 0.760 0.760 0.770 0.760 0.790 616,000 0.7713 -3.80%
2019-06-13 0 0.790 0.770 0.790 0.720 0.790 4,756,000 3,621,780 0.7615 0.790 0.770 0.790 0.720 0.790 4,756,000 0.7615 0.00%
2019-06-12 0 0.790 0.780 0.790 0.770 0.790 1,652,000 1,290,720 0.7813 0.790 0.780 0.790 0.770 0.790 1,652,000 0.7813 0.00%
2019-06-11 0 0.790 0.790 0.810 0.770 0.820 6,578,000 5,268,700 0.8010 0.790 0.790 0.810 0.770 0.820 6,578,000 0.8010 0.00%
2019-06-10 0 0.790 0.780 0.790 0.760 0.790 1,472,000 1,143,780 0.7770 0.790 0.780 0.790 0.760 0.790 1,472,000 0.7770 1.28%
2019-06-06 0 0.780 0.770 0.780 0.750 0.780 2,198,000 1,698,727 0.7729 0.780 0.770 0.780 0.750 0.780 2,198,000 0.7729 0.00%
2019-06-05 0 0.780 0.780 0.790 0.750 0.790 4,092,000 3,177,420 0.7765 0.780 0.780 0.790 0.750 0.790 4,092,000 0.7765 1.30%
2019-06-04 0 0.770 0.770 0.780 0.740 0.780 8,318,000 6,320,040 0.7598 0.770 0.770 0.780 0.740 0.780 8,318,000 0.7598 -1.28%
2019-06-03 0 0.780 0.780 0.790 0.780 0.800 1,252,000 981,140 0.7837 0.780 0.780 0.790 0.780 0.800 1,252,000 0.7837 -1.27%
2019-05-31 0 0.790 0.790 0.800 0.780 0.810 2,066,000 1,624,900 0.7865 0.790 0.790 0.800 0.780 0.810 2,066,000 0.7865 0.00%
2019-05-30 0 0.790 0.790 0.800 0.780 0.810 3,270,000 2,558,760 0.7825 0.790 0.790 0.800 0.780 0.810 3,270,000 0.7825 1.28%
2019-05-29 0 0.780 0.780 0.800 0.760 0.810 6,882,000 5,363,420 0.7793 0.780 0.780 0.800 0.760 0.810 6,882,000 0.7793 0.00%
2019-05-28 0 0.780 0.780 0.790 0.750 0.800 12,166,000 9,566,620 0.7863 0.780 0.780 0.790 0.750 0.800 12,166,000 0.7863 -1.27%
2019-05-27 0 0.790 0.790 0.810 0.780 0.800 1,190,000 939,480 0.7895 0.790 0.790 0.810 0.780 0.800 1,190,000 0.7895 -2.47%
2019-05-24 0 0.810 0.810 0.820 0.750 0.810 4,374,000 3,377,680 0.7722 0.810 0.810 0.820 0.750 0.810 4,374,000 0.7722 3.85%
2019-05-23 0 0.780 0.780 0.790 0.770 0.790 1,728,000 1,351,940 0.7824 0.780 0.780 0.790 0.770 0.790 1,728,000 0.7824 -3.70%
2019-05-22 0 0.810 0.790 0.820 0.770 0.820 2,586,000 2,034,180 0.7866 0.810 0.790 0.820 0.770 0.820 2,586,000 0.7866 3.85%
2019-05-21 0 0.780 0.780 0.810 0.780 0.810 1,918,000 1,520,280 0.7926 0.780 0.780 0.810 0.780 0.810 1,918,000 0.7926 -1.27%
2019-05-20 0 0.790 0.780 0.800 0.770 0.830 2,756,000 2,186,840 0.7935 0.790 0.780 0.800 0.770 0.830 2,756,000 0.7935 -2.47%
2019-05-17 0 0.810 0.800 0.810 0.800 0.880 9,860,000 8,375,400 0.8494 0.810 0.800 0.810 0.800 0.880 9,860,000 0.8494 -4.71%
2019-05-16 0 0.850 0.850 0.860 0.840 0.910 10,002,000 8,635,640 0.8634 0.850 0.850 0.860 0.840 0.910 10,002,000 0.8634 0.00%
2019-05-15 0 0.850 0.850 0.860 0.800 0.860 10,364,000 8,662,700 0.8358 0.850 0.850 0.860 0.800 0.860 10,364,000 0.8358 4.94%
2019-05-14 0 0.810 0.810 0.820 0.770 0.820 5,812,000 4,666,620 0.8029 0.810 0.810 0.820 0.770 0.820 5,812,000 0.8029 0.00%
2019-05-10 0 0.810 0.800 0.820 0.760 0.820 10,722,000 8,558,380 0.7982 0.810 0.800 0.820 0.760 0.820 10,722,000 0.7982 5.19%
2019-05-09 0 0.770 0.770 0.780 0.740 0.770 10,364,000 7,847,860 0.7572 0.770 0.770 0.780 0.740 0.770 10,364,000 0.7572 1.32%
2019-05-08 0 0.760 0.760 0.780 0.740 0.780 9,350,000 7,074,500 0.7566 0.760 0.760 0.780 0.740 0.780 9,350,000 0.7566 0.00%
2019-05-07 0 0.760 0.760 0.770 0.750 0.770 2,856,000 2,171,100 0.7602 0.760 0.760 0.770 0.750 0.770 2,856,000 0.7602 0.00%
2019-05-06 0 0.760 0.760 0.770 0.710 0.790 11,776,000 8,828,650 0.7497 0.760 0.760 0.770 0.710 0.790 11,776,000 0.7497 -5.00%
2019-05-03 0 0.800 0.790 0.800 0.740 0.810 5,374,000 4,153,000 0.7728 0.800 0.790 0.800 0.740 0.810 5,374,000 0.7728 3.90%
2019-05-02 0 0.770 0.770 0.780 0.760 0.780 1,884,000 1,454,810 0.7722 0.770 0.770 0.780 0.760 0.780 1,884,000 0.7722 -1.28%
2019-04-30 0 0.780 0.780 0.790 0.780 0.790 3,248,000 2,559,300 0.7880 0.780 0.780 0.790 0.780 0.790 3,248,000 0.7880 0.00%
2019-04-29 0 0.780 0.780 0.790 0.780 0.790 3,726,000 2,915,400 0.7824 0.780 0.780 0.790 0.780 0.790 3,726,000 0.7824 0.00%
2019-04-26 0 0.780 0.780 0.790 0.780 0.800 5,648,000 4,424,380 0.7834 0.780 0.780 0.790 0.780 0.800 5,648,000 0.7834 0.00%
2019-04-25 0 0.780 0.780 0.800 0.780 0.810 4,958,000 3,928,280 0.7923 0.780 0.780 0.800 0.780 0.810 4,958,000 0.7923 -2.50%
2019-04-24 0 0.800 0.800 0.810 0.800 0.820 842,000 674,760 0.8014 0.800 0.800 0.810 0.800 0.820 842,000 0.8014 -2.44%
2019-04-23 0 0.820 0.810 0.820 0.800 0.860 7,918,000 6,501,460 0.8211 0.820 0.810 0.820 0.800 0.860 7,918,000 0.8211 2.50%
2019-04-18 0 0.800 0.790 0.800 0.790 0.810 4,188,000 3,318,660 0.7924 0.800 0.790 0.800 0.790 0.810 4,188,000 0.7924 0.00%
2019-04-17 0 0.800 0.800 0.810 0.780 0.810 8,382,000 6,596,060 0.7869 0.800 0.800 0.810 0.780 0.810 8,382,000 0.7869 1.27%
2019-04-16 0 0.790 0.790 0.800 0.790 0.810 5,670,000 4,495,520 0.7929 0.790 0.790 0.800 0.790 0.810 5,670,000 0.7929 0.00%
2019-04-15 0 0.790 0.790 0.800 0.790 0.830 5,124,000 4,143,600 0.8087 0.790 0.790 0.800 0.790 0.830 5,124,000 0.8087 -3.66%
2019-04-12 0 0.820 0.820 0.840 0.800 0.840 4,276,000 3,514,220 0.8218 0.820 0.820 0.840 0.800 0.840 4,276,000 0.8218 0.00%
2019-04-11 0 0.820 0.820 0.830 0.780 0.830 14,038,000 11,356,770 0.8090 0.820 0.820 0.830 0.780 0.830 14,038,000 0.8090 1.23%
2019-04-10 0 0.810 0.810 0.820 0.790 0.850 9,130,000 7,426,020 0.8134 0.810 0.810 0.820 0.790 0.850 9,130,000 0.8134 -4.71%
2019-04-09 0 0.850 0.850 0.860 0.780 0.890 29,498,000 24,937,490 0.8454 0.850 0.850 0.860 0.780 0.890 29,498,000 0.8454 7.59%
2019-04-08 0 0.790 0.780 0.790 0.760 0.800 16,994,000 13,302,640 0.7828 0.790 0.780 0.790 0.760 0.800 16,994,000 0.7828 3.95%
2019-04-04 0 0.760 0.750 0.760 0.740 0.780 14,910,000 11,206,480 0.7516 0.760 0.750 0.760 0.740 0.780 14,910,000 0.7516 -2.56%
2019-04-03 0 0.780 0.770 0.790 0.760 0.790 10,446,000 8,078,043 0.7733 0.780 0.770 0.790 0.760 0.790 10,446,000 0.7733 0.00%
2019-04-02 0 0.780 0.750 0.780 0.740 0.780 30,328,000 23,055,550 0.7602 0.780 0.750 0.780 0.740 0.780 30,328,000 0.7602 5.41%
2019-04-01 0 0.740 0.730 0.740 0.700 0.740 19,398,000 14,036,040 0.7236 0.740 0.730 0.740 0.700 0.740 19,398,000 0.7236 2.78%
2019-03-29 0 0.720 0.710 0.720 0.690 0.730 38,360,000 27,037,780 0.7048 0.720 0.710 0.720 0.690 0.730 38,360,000 0.7048 2.86%
2019-03-28 0 0.700 0.680 0.700 0.600 0.710 30,912,000 20,667,780 0.6686 0.700 0.680 0.700 0.600 0.710 30,912,000 0.6686 14.75%
2019-03-27 0 0.610 0.610 0.620 0.600 0.660 12,200,000 7,730,290 0.6336 0.610 0.610 0.620 0.600 0.660 12,200,000 0.6336 -1.61%
2019-03-26 0 0.620 0.610 0.620 0.570 0.630 10,470,000 6,396,420 0.6109 0.620 0.610 0.620 0.570 0.630 10,470,000 0.6109 8.77%
2019-03-25 0 0.570 0.560 0.570 0.560 0.590 10,764,000 6,154,120 0.5717 0.570 0.560 0.570 0.560 0.590 10,764,000 0.5717 -3.39%
2019-03-22 0 0.590 0.590 0.600 0.590 0.620 6,408,000 3,861,660 0.6026 0.590 0.590 0.600 0.590 0.620 6,408,000 0.6026 -1.67%
2019-03-21 0 0.600 0.600 0.610 0.590 0.660 12,018,000 7,608,740 0.6331 0.600 0.600 0.610 0.590 0.660 12,018,000 0.6331 0.00%
2019-03-20 0 0.600 0.590 0.600 0.590 0.620 3,602,000 2,188,140 0.6075 0.600 0.590 0.600 0.590 0.620 3,602,000 0.6075 -1.64%
2019-03-19 0 0.610 0.610 0.620 0.600 0.630 2,560,000 1,566,080 0.6118 0.610 0.610 0.620 0.600 0.630 2,560,000 0.6118 0.00%
2019-03-18 0 0.610 0.610 0.620 0.590 0.620 1,434,000 866,240 0.6041 0.610 0.610 0.620 0.590 0.620 1,434,000 0.6041 3.39%
2019-03-15 0 0.590 0.590 0.600 0.580 0.600 2,094,920 1,250,716 0.5970 0.590 0.590 0.600 0.580 0.600 2,094,920 0.5970 1.72%
2019-03-14 0 0.580 0.580 0.590 0.570 0.610 6,993,540 4,111,356 0.5879 0.580 0.580 0.590 0.570 0.610 6,993,540 0.5879 5.45%
2019-03-13 0 0.550 0.550 0.570 0.550 0.570 1,131,540 633,810 0.5601 0.550 0.550 0.570 0.550 0.570 1,131,540 0.5601 -3.51%
2019-03-12 0 0.570 0.570 0.580 0.570 0.580 2,540,000 1,468,120 0.5780 0.570 0.570 0.580 0.570 0.580 2,540,000 0.5780 1.79%
2019-03-11 0 0.560 0.560 0.570 0.520 0.570 3,370,000 1,833,920 0.5442 0.560 0.560 0.570 0.520 0.570 3,370,000 0.5442 1.82%
2019-03-08 0 0.550 0.540 0.550 0.540 0.560 3,898,000 2,113,040 0.5421 0.550 0.540 0.550 0.540 0.560 3,898,000 0.5421 -1.79%
2019-03-07 0 0.560 0.560 0.570 0.550 0.580 5,400,000 3,030,500 0.5612 0.560 0.560 0.570 0.550 0.580 5,400,000 0.5612 -3.45%
2019-03-06 0 0.580 0.580 0.590 0.580 0.590 3,012,000 1,756,860 0.5833 0.580 0.580 0.590 0.580 0.590 3,012,000 0.5833 -1.69%
2019-03-05 0 0.590 0.590 0.600 0.580 0.600 2,852,000 1,678,120 0.5884 0.590 0.590 0.600 0.580 0.600 2,852,000 0.5884 -1.67%
2019-03-04 0 0.600 0.590 0.600 0.590 0.620 4,044,000 2,445,980 0.6048 0.600 0.590 0.600 0.590 0.620 4,044,000 0.6048 -1.64%
2019-03-01 0 0.610 0.610 0.620 0.610 0.620 4,700,000 2,875,940 0.6119 0.610 0.610 0.620 0.610 0.620 4,700,000 0.6119 -3.17%
2019-02-28 0 0.630 0.620 0.630 0.610 0.640 4,204,000 2,617,080 0.6225 0.630 0.620 0.630 0.610 0.640 4,204,000 0.6225 3.28%
2019-02-27 0 0.610 0.600 0.610 0.610 0.640 3,128,516 1,931,130 0.6173 0.610 0.600 0.610 0.610 0.640 3,128,516 0.6173 -3.17%
2019-02-26 0 0.630 0.620 0.630 0.600 0.640 20,336,000 12,546,610 0.6170 0.630 0.620 0.630 0.600 0.640 20,336,000 0.6170 0.00%
2019-02-25 0 0.630 0.610 0.630 0.590 0.630 10,194,000 6,214,880 0.6097 0.630 0.610 0.630 0.590 0.630 10,194,000 0.6097 8.62%
2019-02-22 0 0.580 0.580 0.590 0.580 0.610 7,832,000 4,610,520 0.5887 0.580 0.580 0.590 0.580 0.610 7,832,000 0.5887 -3.33%
2019-02-21 0 0.600 0.600 0.610 0.580 0.630 11,886,000 7,233,960 0.6086 0.600 0.600 0.610 0.580 0.630 11,886,000 0.6086 3.45%
2019-02-20 0 0.580 0.570 0.580 0.570 0.580 1,898,000 1,093,260 0.5760 0.580 0.570 0.580 0.570 0.580 1,898,000 0.5760 0.00%
2019-02-19 0 0.580 0.570 0.580 0.550 0.580 10,724,000 6,083,100 0.5672 0.580 0.570 0.580 0.550 0.580 10,724,000 0.5672 0.00%
2019-02-18 0 0.580 0.570 0.580 0.500 0.600 41,386,000 23,261,120 0.5621 0.580 0.570 0.580 0.500 0.600 41,386,000 0.5621 17.17%
2019-02-15 0 0.495 0.490 0.495 0.475 0.495 5,036,000 2,442,270 0.4850 0.495 0.490 0.495 0.475 0.495 5,036,000 0.4850 1.02%
2019-02-14 0 0.490 0.485 0.490 0.475 0.495 2,280,000 1,097,190 0.4812 0.490 0.485 0.490 0.475 0.495 2,280,000 0.4812 -1.01%
2019-02-13 0 0.495 0.490 0.495 0.480 0.500 4,984,000 2,442,710 0.4901 0.495 0.490 0.495 0.480 0.500 4,984,000 0.4901 4.21%
2019-02-12 0 0.475 0.470 0.475 0.465 0.485 4,002,000 1,896,760 0.4740 0.475 0.470 0.475 0.465 0.485 4,002,000 0.4740 -2.06%
2019-02-11 0 0.485 0.485 0.490 0.480 0.490 1,936,000 933,520 0.4822 0.485 0.485 0.490 0.480 0.490 1,936,000 0.4822 -2.02%
2019-02-08 0 0.495 0.490 0.495 0.480 0.495 766,000 373,420 0.4875 0.495 0.490 0.495 0.480 0.495 766,000 0.4875 1.02%
2019-02-04 0 0.490 0.490 0.495 0.485 0.500 1,818,000 898,460 0.4942 0.490 0.490 0.495 0.485 0.500 1,818,000 0.4942 0.00%
2019-02-01 0 0.490 0.490 0.495 0.480 0.495 1,494,000 728,020 0.4873 0.490 0.490 0.495 0.480 0.495 1,494,000 0.4873 0.00%
2019-01-31 0 0.490 0.490 0.495 0.485 0.495 1,366,000 671,670 0.4917 0.490 0.490 0.495 0.485 0.495 1,366,000 0.4917 0.00%
2019-01-30 0 0.490 0.485 0.490 0.480 0.490 1,754,000 851,350 0.4854 0.490 0.485 0.490 0.480 0.490 1,754,000 0.4854 2.08%
2019-01-29 0 0.480 0.480 0.485 0.475 0.485 702,000 337,530 0.4808 0.480 0.480 0.485 0.475 0.485 702,000 0.4808 -1.03%
2019-01-28 0 0.485 0.485 0.490 0.485 0.495 840,000 411,350 0.4897 0.485 0.485 0.490 0.485 0.495 840,000 0.4897 -1.02%
2019-01-25 0 0.490 0.490 0.495 0.490 0.500 1,646,000 815,650 0.4955 0.490 0.490 0.495 0.490 0.500 1,646,000 0.4955 -1.01%
2019-01-24 0 0.495 0.490 0.495 0.470 0.500 2,248,000 1,096,170 0.4876 0.495 0.490 0.495 0.470 0.500 2,248,000 0.4876 5.32%
2019-01-23 0 0.470 0.470 0.480 0.465 0.475 2,214,000 1,040,600 0.4700 0.470 0.470 0.480 0.465 0.475 2,214,000 0.4700 -1.05%
2019-01-22 0 0.475 0.475 0.480 0.475 0.510 6,066,000 2,937,020 0.4842 0.475 0.475 0.480 0.475 0.510 6,066,000 0.4842 -6.86%
2019-01-21 0 0.510 0.500 0.510 0.490 0.510 2,550,000 1,280,430 0.5021 0.510 0.500 0.510 0.490 0.510 2,550,000 0.5021 4.08%
2019-01-18 0 0.490 0.485 0.490 0.470 0.495 3,192,000 1,540,160 0.4825 0.490 0.485 0.490 0.470 0.495 3,192,000 0.4825 2.08%
2019-01-17 0 0.480 0.475 0.480 0.465 0.485 3,744,000 1,761,180 0.4704 0.480 0.475 0.480 0.465 0.485 3,744,000 0.4704 -1.03%
2019-01-16 0 0.485 0.480 0.485 0.460 0.485 5,256,000 2,513,030 0.4781 0.485 0.480 0.485 0.460 0.485 5,256,000 0.4781 5.43%
2019-01-15 0 0.460 0.460 0.470 0.460 0.475 934,000 436,210 0.4670 0.460 0.460 0.470 0.460 0.475 934,000 0.4670 0.00%
2019-01-14 0 0.460 0.460 0.470 0.455 0.475 620,000 286,370 0.4619 0.460 0.460 0.470 0.455 0.475 620,000 0.4619 -3.16%
2019-01-11 0 0.475 0.470 0.475 0.465 0.475 1,204,000 569,140 0.4727 0.475 0.470 0.475 0.465 0.475 1,204,000 0.4727 1.06%
2019-01-10 0 0.470 0.470 0.475 0.465 0.480 3,352,000 1,584,780 0.4728 0.470 0.470 0.475 0.465 0.480 3,352,000 0.4728 2.17%
2019-01-09 0 0.460 0.460 0.465 0.455 0.480 3,934,000 1,832,380 0.4658 0.460 0.460 0.465 0.455 0.480 3,934,000 0.4658 2.22%
2019-01-08 0 0.450 0.445 0.450 0.445 0.455 1,376,000 621,340 0.4516 0.450 0.445 0.450 0.445 0.455 1,376,000 0.4516 0.00%
2019-01-07 0 0.450 0.450 0.455 0.445 0.460 3,240,000 1,466,650 0.4527 0.450 0.450 0.455 0.445 0.460 3,240,000 0.4527 0.00%
2019-01-04 0 0.450 0.450 0.460 0.435 0.465 3,886,000 1,771,790 0.4559 0.450 0.450 0.460 0.435 0.465 3,886,000 0.4559 3.45%
2019-01-03 0 0.435 0.435 0.440 0.435 0.455 4,464,000 2,004,350 0.4490 0.435 0.435 0.440 0.435 0.455 4,464,000 0.4490 -5.43%
2019-01-02 0 0.460 0.455 0.460 0.450 0.460 884,000 402,890 0.4558 0.460 0.455 0.460 0.450 0.460 884,000 0.4558 -3.16%
2018-12-31 0 0.475 0.460 0.475 0.450 0.475 1,208,000 552,190 0.4571 0.475 0.460 0.475 0.450 0.475 1,208,000 0.4571 2.15%
2018-12-28 0 0.465 0.460 0.465 0.455 0.485 3,767,400 1,796,023 0.4767 0.465 0.460 0.465 0.455 0.485 3,767,400 0.4767 -3.12%
2018-12-27 0 0.480 0.480 0.485 0.450 0.485 4,100,000 1,915,740 0.4673 0.480 0.480 0.485 0.450 0.485 4,100,000 0.4673 6.67%
2018-12-24 0 0.450 0.445 0.455 0.440 0.460 644,000 291,420 0.4525 0.450 0.445 0.455 0.440 0.460 644,000 0.4525 -2.17%
2018-12-21 0 0.460 0.450 0.460 0.445 0.460 2,046,000 920,060 0.4497 0.460 0.450 0.460 0.445 0.460 2,046,000 0.4497 -1.08%
2018-12-20 0 0.465 0.465 0.470 0.455 0.470 1,964,000 907,130 0.4619 0.465 0.465 0.470 0.455 0.470 1,964,000 0.4619 1.09%
2018-12-19 0 0.460 0.455 0.460 0.455 0.480 7,574,000 3,487,390 0.4604 0.460 0.455 0.460 0.455 0.480 7,574,000 0.4604 -4.17%
2018-12-18 0 0.480 0.480 0.485 0.480 0.490 3,440,000 1,663,190 0.4835 0.480 0.480 0.485 0.480 0.490 3,440,000 0.4835 -4.00%
2018-12-17 0 0.500 0.495 0.500 0.490 0.500 828,000 410,410 0.4957 0.500 0.495 0.500 0.490 0.500 828,000 0.4957 1.01%
2018-12-14 0 0.495 0.495 0.500 0.495 0.510 2,236,000 1,120,450 0.5011 0.495 0.495 0.500 0.495 0.510 2,236,000 0.5011 0.00%
2018-12-13 0 0.495 0.495 0.500 0.495 0.510 3,248,000 1,622,730 0.4996 0.495 0.495 0.500 0.495 0.510 3,248,000 0.4996 -1.00%
2018-12-12 0 0.500 0.500 0.510 0.495 0.520 7,118,000 3,589,680 0.5043 0.500 0.500 0.510 0.495 0.520 7,118,000 0.5043 -1.96%
2018-12-11 0 0.510 0.510 0.520 0.510 0.520 3,004,000 1,542,300 0.5134 0.510 0.510 0.520 0.510 0.520 3,004,000 0.5134 -3.77%
2018-12-10 0 0.530 0.520 0.530 0.520 0.540 2,500,000 1,321,900 0.5288 0.530 0.520 0.530 0.520 0.540 2,500,000 0.5288 1.92%
2018-12-07 0 0.520 0.520 0.530 0.510 0.540 2,304,000 1,218,480 0.5289 0.520 0.520 0.530 0.510 0.540 2,304,000 0.5289 0.00%
2018-12-06 0 0.520 0.520 0.530 0.520 0.540 5,424,000 2,867,680 0.5287 0.520 0.520 0.530 0.520 0.540 5,424,000 0.5287 -3.70%
2018-12-05 0 0.540 0.540 0.550 0.530 0.550 2,308,000 1,254,640 0.5436 0.540 0.540 0.550 0.530 0.550 2,308,000 0.5436 -1.82%
2018-12-04 0 0.550 0.550 0.560 0.540 0.550 2,550,000 1,397,720 0.5481 0.550 0.550 0.560 0.540 0.550 2,550,000 0.5481 1.85%
2018-12-03 0 0.540 0.540 0.550 0.520 0.550 21,246,000 11,557,540 0.5440 0.540 0.540 0.550 0.520 0.550 21,246,000 0.5440 3.85%
2018-11-30 0 0.520 0.510 0.530 0.510 0.530 5,028,000 2,578,300 0.5128 0.520 0.510 0.530 0.510 0.530 5,028,000 0.5128 1.96%
2018-11-29 0 0.510 0.510 0.520 0.510 0.530 2,856,000 1,484,240 0.5197 0.510 0.510 0.520 0.510 0.530 2,856,000 0.5197 -3.77%
2018-11-28 0 0.530 0.520 0.530 0.520 0.530 1,580,000 823,880 0.5214 0.530 0.520 0.530 0.520 0.530 1,580,000 0.5214 0.00%
2018-11-27 0 0.530 0.520 0.530 0.520 0.530 1,360,000 717,840 0.5278 0.530 0.520 0.530 0.520 0.530 1,360,000 0.5278 0.00%
2018-11-26 0 0.530 0.520 0.530 0.510 0.530 3,314,000 1,722,120 0.5196 0.530 0.520 0.530 0.510 0.530 3,314,000 0.5196 0.00%
2018-11-23 0 0.530 0.530 0.540 0.530 0.540 892,000 473,880 0.5313 0.530 0.530 0.540 0.530 0.540 892,000 0.5313 -3.64%
2018-11-22 0 0.550 0.540 0.550 0.530 0.550 1,524,000 816,260 0.5356 0.550 0.540 0.550 0.530 0.550 1,524,000 0.5356 3.77%
2018-11-21 0 0.530 0.520 0.530 0.510 0.540 12,476,000 6,520,520 0.5226 0.530 0.520 0.530 0.510 0.540 12,476,000 0.5226 -3.64%
2018-11-20 0 0.550 0.540 0.550 0.540 0.560 4,372,000 2,412,120 0.5517 0.550 0.540 0.550 0.540 0.560 4,372,000 0.5517 -3.51%
2018-11-19 0 0.570 0.560 0.570 0.560 0.580 916,000 522,520 0.5704 0.570 0.560 0.570 0.560 0.580 916,000 0.5704 0.00%
2018-11-16 0 0.570 0.570 0.580 0.560 0.580 2,182,000 1,242,760 0.5696 0.570 0.570 0.580 0.560 0.580 2,182,000 0.5696 3.64%
2018-11-15 0 0.550 0.550 0.560 0.540 0.570 6,626,000 3,672,200 0.5542 0.550 0.550 0.560 0.540 0.570 6,626,000 0.5542 -1.79%
2018-11-14 0 0.560 0.550 0.560 0.550 0.580 7,840,000 4,437,920 0.5661 0.560 0.550 0.560 0.550 0.580 7,840,000 0.5661 -5.08%
2018-11-13 0 0.590 0.590 0.600 0.570 0.640 8,342,000 4,932,660 0.5913 0.590 0.590 0.600 0.570 0.640 8,342,000 0.5913 0.00%
2018-11-12 0 0.590 0.590 0.600 0.570 0.600 2,494,000 1,463,400 0.5868 0.590 0.590 0.600 0.570 0.600 2,494,000 0.5868 0.00%
2018-11-09 0 0.590 0.590 0.600 0.590 0.600 1,648,000 975,120 0.5917 0.590 0.590 0.600 0.590 0.600 1,648,000 0.5917 -3.28%
2018-11-08 0 0.610 0.600 0.620 0.590 0.610 7,708,000 4,679,240 0.6071 0.610 0.600 0.620 0.590 0.610 7,708,000 0.6071 3.39%
2018-11-07 0 0.590 0.580 0.600 0.580 0.600 3,942,000 2,335,340 0.5924 0.590 0.580 0.600 0.580 0.600 3,942,000 0.5924 -1.67%
2018-11-06 0 0.600 0.590 0.600 0.590 0.600 1,806,000 1,076,660 0.5962 0.600 0.590 0.600 0.590 0.600 1,806,000 0.5962 1.69%
2018-11-05 0 0.590 0.580 0.590 0.570 0.590 5,748,000 3,352,460 0.5832 0.590 0.580 0.590 0.570 0.590 5,748,000 0.5832 -1.67%
2018-11-02 0 0.600 0.590 0.610 0.570 0.620 10,898,000 6,491,100 0.5956 0.600 0.590 0.610 0.570 0.620 10,898,000 0.5956 3.45%
2018-11-01 0 0.580 0.580 0.590 0.570 0.600 3,664,000 2,148,220 0.5863 0.580 0.580 0.590 0.570 0.600 3,664,000 0.5863 0.00%
2018-10-31 0 0.580 0.570 0.590 0.550 0.590 2,518,000 1,450,620 0.5761 0.580 0.570 0.590 0.550 0.590 2,518,000 0.5761 5.45%
2018-10-30 0 0.550 0.550 0.560 0.550 0.570 6,054,000 3,369,160 0.5565 0.550 0.550 0.560 0.550 0.570 6,054,000 0.5565 -3.51%
2018-10-29 0 0.570 0.570 0.580 0.570 0.600 5,158,000 2,992,560 0.5802 0.570 0.570 0.580 0.570 0.600 5,158,000 0.5802 -1.72%
2018-10-26 0 0.580 0.580 0.590 0.580 0.610 3,774,000 2,235,960 0.5925 0.580 0.580 0.590 0.580 0.610 3,774,000 0.5925 0.00%
2018-10-25 0 0.580 0.580 0.590 0.560 0.620 8,966,000 5,332,540 0.5948 0.580 0.580 0.590 0.560 0.620 8,966,000 0.5948 -3.33%
2018-10-24 0 0.600 0.600 0.610 0.590 0.620 7,322,000 4,408,910 0.6021 0.600 0.600 0.610 0.590 0.620 7,322,000 0.6021 -1.64%
2018-10-23 0 0.610 0.610 0.620 0.610 0.650 5,254,000 3,305,280 0.6291 0.610 0.610 0.620 0.610 0.650 5,254,000 0.6291 -6.15%
2018-10-22 0 0.650 0.640 0.650 0.640 0.670 8,534,000 5,561,860 0.6517 0.650 0.640 0.650 0.640 0.670 8,534,000 0.6517 3.17%
2018-10-19 0 0.630 0.630 0.640 0.610 0.670 4,722,000 3,008,340 0.6371 0.630 0.630 0.640 0.610 0.670 4,722,000 0.6371 -1.56%
2018-10-18 0 0.640 0.630 0.640 0.630 0.670 3,326,000 2,139,460 0.6433 0.640 0.630 0.640 0.630 0.670 3,326,000 0.6433 -4.48%
2018-10-16 0 0.670 0.650 0.670 0.650 0.720 5,532,000 3,823,360 0.6911 0.670 0.650 0.670 0.650 0.720 5,532,000 0.6911 -4.29%
2018-10-15 0 0.700 0.680 0.700 0.680 0.720 7,066,000 4,883,260 0.6911 0.700 0.680 0.700 0.680 0.720 7,066,000 0.6911 1.45%
2018-10-12 0 0.690 0.690 0.700 0.630 0.700 22,234,000 14,603,880 0.6568 0.690 0.690 0.700 0.630 0.700 22,234,000 0.6568 1.47%
2018-10-11 0 0.680 0.670 0.680 0.600 0.750 34,598,000 23,374,700 0.6756 0.680 0.670 0.680 0.600 0.750 34,598,000 0.6756 -13.92%
2018-10-10 0 0.790 0.780 0.790 0.780 0.830 11,008,000 8,854,600 0.8044 0.790 0.780 0.790 0.780 0.830 11,008,000 0.8044 0.00%
2018-10-09 0 0.790 0.780 0.790 0.760 0.810 9,454,000 7,480,880 0.7913 0.790 0.780 0.790 0.760 0.810 9,454,000 0.7913 2.60%
2018-10-08 0 0.770 0.760 0.770 0.750 0.820 27,558,000 21,052,220 0.7639 0.770 0.760 0.770 0.750 0.820 27,558,000 0.7639 -3.75%
2018-10-05 0 0.800 0.800 0.810 0.730 0.820 16,222,000 12,567,760 0.7747 0.800 0.800 0.810 0.730 0.820 16,222,000 0.7747 3.90%
2018-10-04 0 0.770 0.770 0.780 0.770 0.840 7,618,000 6,002,520 0.7879 0.770 0.770 0.780 0.770 0.840 7,618,000 0.7879 -3.75%
2018-10-03 0 0.800 0.800 0.810 0.800 0.850 5,000,000 4,104,480 0.8209 0.800 0.800 0.810 0.800 0.850 5,000,000 0.8209 -2.44%
2018-10-02 0 0.820 0.820 0.830 0.790 0.840 26,076,000 21,149,840 0.8111 0.820 0.820 0.830 0.790 0.840 26,076,000 0.8111 7.89%
2018-09-28 0 0.760 0.760 0.770 0.750 0.810 23,452,000 18,181,880 0.7753 0.760 0.760 0.770 0.750 0.810 23,452,000 0.7753 -1.30%
2018-09-27 0 0.770 0.770 0.780 0.730 0.790 19,160,000 14,680,240 0.7662 0.770 0.770 0.780 0.730 0.790 19,160,000 0.7662 4.05%
2018-09-26 0 0.740 0.730 0.740 0.730 0.790 19,190,000 14,676,940 0.7648 0.740 0.730 0.740 0.730 0.790 19,190,000 0.7648 1.37%
2018-09-24 0 0.730 0.730 0.740 0.720 0.780 11,274,000 8,501,480 0.7541 0.730 0.730 0.740 0.720 0.780 11,274,000 0.7541 0.00%
2018-09-21 0 0.730 0.720 0.740 0.670 0.760 28,234,000 20,196,780 0.7153 0.730 0.720 0.740 0.670 0.760 28,234,000 0.7153 7.35%
2018-09-20 0 0.680 0.670 0.680 0.620 0.710 27,714,000 18,661,240 0.6734 0.680 0.670 0.680 0.620 0.710 27,714,000 0.6734 13.33%
2018-09-19 0 0.600 0.600 0.610 0.570 0.640 16,922,000 10,302,640 0.6088 0.600 0.600 0.610 0.570 0.640 16,922,000 0.6088 7.14%
2018-09-18 0 0.560 0.560 0.570 0.550 0.580 5,466,000 3,057,120 0.5593 0.560 0.560 0.570 0.550 0.580 5,466,000 0.5593 1.82%
2018-09-17 0 0.550 0.550 0.560 0.540 0.570 7,822,000 4,316,860 0.5519 0.550 0.550 0.560 0.540 0.570 7,822,000 0.5519 0.00%
2018-09-14 0 0.550 0.550 0.560 0.540 0.580 6,386,000 3,546,260 0.5553 0.550 0.550 0.560 0.540 0.580 6,386,000 0.5553 -5.17%
2018-09-13 0 0.580 0.570 0.590 0.520 0.590 13,784,000 7,746,380 0.5620 0.580 0.570 0.590 0.520 0.590 13,784,000 0.5620 11.54%
2018-09-12 0 0.520 0.520 0.530 0.510 0.550 4,152,000 2,171,940 0.5231 0.520 0.520 0.530 0.510 0.550 4,152,000 0.5231 0.00%
2018-09-11 0 0.520 0.520 0.530 0.500 0.530 7,672,000 3,939,080 0.5134 0.520 0.520 0.530 0.500 0.530 7,672,000 0.5134 1.96%
2018-09-10 0 0.510 0.500 0.510 0.495 0.550 7,816,000 3,985,010 0.5099 0.510 0.500 0.510 0.495 0.550 7,816,000 0.5099 -3.77%
2018-09-07 0 0.530 0.530 0.540 0.530 0.560 3,112,000 1,699,420 0.5461 0.530 0.530 0.540 0.530 0.560 3,112,000 0.5461 -1.85%
2018-09-06 0 0.540 0.540 0.560 0.530 0.560 4,476,000 2,437,240 0.5445 0.540 0.540 0.560 0.530 0.560 4,476,000 0.5445 -1.82%
2018-09-05 0 0.550 0.550 0.560 0.550 0.570 3,632,000 2,038,660 0.5613 0.550 0.550 0.560 0.550 0.570 3,632,000 0.5613 -5.17%
2018-09-04 0 0.580 0.580 0.590 0.550 0.600 11,966,000 6,828,240 0.5706 0.580 0.580 0.590 0.550 0.600 11,966,000 0.5706 5.45%
2018-09-03 0 0.550 0.550 0.570 0.550 0.570 4,310,000 2,400,480 0.5570 0.550 0.550 0.570 0.550 0.570 4,310,000 0.5570 0.00%
2018-08-31 0 0.550 0.550 0.560 0.520 0.560 7,376,000 4,014,560 0.5443 0.550 0.550 0.560 0.520 0.560 7,376,000 0.5443 0.00%
2018-08-30 0 0.550 0.550 0.560 0.540 0.570 7,124,000 3,934,380 0.5523 0.550 0.550 0.560 0.540 0.570 7,124,000 0.5523 3.77%
2018-08-29 0 0.530 0.530 0.540 0.510 0.540 20,318,000 10,669,800 0.5251 0.530 0.530 0.540 0.510 0.540 20,318,000 0.5251 3.92%
2018-08-28 0 0.510 0.510 0.520 0.510 0.540 5,334,000 2,774,400 0.5201 0.510 0.510 0.520 0.510 0.540 5,334,000 0.5201 -3.77%
2018-08-27 0 0.530 0.530 0.540 0.520 0.540 4,310,000 2,284,620 0.5301 0.530 0.530 0.540 0.520 0.540 4,310,000 0.5301 1.92%
2018-08-24 0 0.520 0.520 0.530 0.500 0.580 12,106,000 6,431,720 0.5313 0.520 0.520 0.530 0.500 0.580 12,106,000 0.5313 1.96%
2018-08-23 0 0.510 0.510 0.520 0.500 0.530 11,262,000 5,755,040 0.5110 0.510 0.510 0.520 0.500 0.530 11,262,000 0.5110 2.00%
2018-08-22 0 0.500 0.495 0.510 0.495 0.510 4,902,000 2,457,930 0.5014 0.500 0.495 0.510 0.495 0.510 4,902,000 0.5014 0.00%
2018-08-21 0 0.500 0.500 0.510 0.495 0.520 6,694,000 3,355,240 0.5012 0.500 0.500 0.510 0.495 0.520 6,694,000 0.5012 0.00%
2018-08-20 0 0.500 0.495 0.500 0.480 0.500 4,208,000 2,082,350 0.4949 0.500 0.495 0.500 0.480 0.500 4,208,000 0.4949 3.09%
2018-08-17 0 0.485 0.480 0.495 0.480 0.520 3,566,000 1,783,220 0.5001 0.485 0.480 0.495 0.480 0.520 3,566,000 0.5001 -3.00%
2018-08-16 0 0.500 0.495 0.510 0.490 0.520 3,594,000 1,809,970 0.5036 0.500 0.495 0.510 0.490 0.520 3,594,000 0.5036 -1.96%
2018-08-15 0 0.510 0.500 0.510 0.485 0.530 10,380,000 5,209,450 0.5019 0.510 0.500 0.510 0.485 0.530 10,380,000 0.5019 -3.77%
2018-08-14 0 0.530 0.530 0.540 0.520 0.560 4,346,000 2,313,420 0.5323 0.530 0.530 0.540 0.520 0.560 4,346,000 0.5323 -5.36%
2018-08-13 0 0.560 0.540 0.550 0.540 0.580 4,132,000 2,302,180 0.5572 0.560 0.540 0.550 0.540 0.580 4,132,000 0.5572 -3.45%
2018-08-10 0 0.580 0.580 0.590 0.580 0.600 3,480,000 2,050,840 0.5893 0.580 0.580 0.590 0.580 0.600 3,480,000 0.5893 -4.92%
2018-08-09 0 0.610 0.600 0.610 0.590 0.610 3,392,000 2,065,259 0.6089 0.610 0.600 0.610 0.590 0.610 3,392,000 0.6089 0.00%
2018-08-08 0 0.610 0.610 0.620 0.600 0.640 29,156,000 18,112,498 0.6212 0.610 0.610 0.620 0.600 0.640 29,156,000 0.6212 3.39%
2018-08-07 0 0.590 0.580 0.590 0.560 0.600 3,574,000 2,091,820 0.5853 0.590 0.580 0.590 0.560 0.600 3,574,000 0.5853 3.51%
2018-08-06 0 0.570 0.560 0.570 0.560 0.590 2,490,000 1,413,620 0.5677 0.570 0.560 0.570 0.560 0.590 2,490,000 0.5677 -1.72%
2018-08-03 0 0.580 0.570 0.580 0.550 0.600 9,410,000 5,436,572 0.5777 0.580 0.570 0.580 0.550 0.600 9,410,000 0.5777 7.41%
2018-08-02 0 0.540 0.530 0.550 0.510 0.620 23,614,000 12,968,000 0.5492 0.540 0.530 0.550 0.510 0.620 23,614,000 0.5492 -10.00%
2018-08-01 0 0.600 0.600 0.610 0.590 0.720 36,193,436 22,598,381 0.6244 0.600 0.600 0.610 0.590 0.720 36,193,436 0.6244 -15.49%
2018-07-31 0 0.710 0.700 0.710 0.690 0.750 5,362,000 3,819,240 0.7123 0.710 0.700 0.710 0.690 0.750 5,362,000 0.7123 -4.05%
2018-07-30 0 0.740 0.740 0.750 0.740 0.750 2,406,000 1,800,050 0.7482 0.740 0.740 0.750 0.740 0.750 2,406,000 0.7482 0.00%
2018-07-27 0 0.740 0.740 0.750 0.740 0.790 10,136,000 7,710,500 0.7607 0.740 0.740 0.750 0.740 0.790 10,136,000 0.7607 -1.33%
2018-07-26 0 0.750 0.740 0.750 0.740 0.770 6,156,000 4,655,200 0.7562 0.750 0.740 0.750 0.740 0.770 6,156,000 0.7562 -2.60%
2018-07-25 0 0.770 0.760 0.780 0.760 0.800 9,550,000 7,478,550 0.7831 0.770 0.760 0.780 0.760 0.800 9,550,000 0.7831 -1.28%
2018-07-24 0 0.780 0.780 0.790 0.770 0.810 11,910,000 9,445,680 0.7931 0.780 0.780 0.790 0.770 0.810 11,910,000 0.7931 2.63%
2018-07-23 0 0.760 0.760 0.770 0.760 0.830 9,118,000 7,170,120 0.7864 0.760 0.760 0.770 0.760 0.830 9,118,000 0.7864 -1.30%
2018-07-20 0 0.770 0.770 0.780 0.720 0.840 30,560,000 24,383,800 0.7979 0.770 0.770 0.780 0.720 0.840 30,560,000 0.7979 6.94%
2018-07-19 0 0.720 0.740 0.750 0.720 0.750 2,312,000 1,705,280 0.7376 0.720 0.740 0.750 0.720 0.750 2,312,000 0.7376 -2.70%
2018-07-18 0 0.740 0.730 0.740 0.730 0.780 4,658,000 3,499,464 0.7513 0.740 0.730 0.740 0.730 0.780 4,658,000 0.7513 -7.50%
2018-07-17 0 0.800 0.790 0.800 0.790 0.820 1,594,000 1,280,160 0.8031 0.800 0.790 0.800 0.790 0.820 1,594,000 0.8031 -3.61%
2018-07-16 0 0.830 0.820 0.830 0.820 0.830 644,000 529,500 0.8222 0.830 0.820 0.830 0.820 0.830 644,000 0.8222 0.00%
2018-07-13 0 0.830 0.820 0.830 0.810 0.840 2,308,000 1,912,910 0.8288 0.830 0.820 0.830 0.810 0.840 2,308,000 0.8288 0.00%
2018-07-12 0 0.830 0.820 0.830 0.790 0.830 7,944,000 6,463,924 0.8137 0.830 0.820 0.830 0.790 0.830 7,944,000 0.8137 -1.19%
2018-07-11 0 0.840 0.830 0.840 0.830 0.870 2,968,000 2,511,564 0.8462 0.840 0.830 0.840 0.830 0.870 2,968,000 0.8462 -3.45%
2018-07-10 0 0.870 0.850 0.870 0.840 0.870 3,472,000 2,966,640 0.8544 0.870 0.850 0.870 0.840 0.870 3,472,000 0.8544 2.35%
2018-07-09 0 0.850 0.840 0.850 0.820 0.850 2,368,000 1,975,510 0.8343 0.850 0.840 0.850 0.820 0.850 2,368,000 0.8343 4.94%
2018-07-06 0 0.810 0.810 0.830 0.800 0.850 1,692,000 1,394,860 0.8244 0.810 0.810 0.830 0.800 0.850 1,692,000 0.8244 -1.22%
2018-07-05 0 0.820 0.820 0.830 0.800 0.840 3,912,000 3,185,400 0.8143 0.820 0.820 0.830 0.800 0.840 3,912,000 0.8143 0.00%
2018-07-04 0 0.820 0.820 0.830 0.820 0.850 4,630,000 3,844,280 0.8303 0.820 0.820 0.830 0.820 0.850 4,630,000 0.8303 -2.38%
2018-07-03 0 0.840 0.830 0.840 0.820 0.870 5,712,000 4,762,020 0.8337 0.840 0.830 0.840 0.820 0.870 5,712,000 0.8337 -5.62%
2018-06-29 0 0.890 0.880 0.890 0.830 0.890 8,274,000 7,208,910 0.8713 0.890 0.880 0.890 0.830 0.890 8,274,000 0.8713 5.95%
2018-06-28 0 0.840 0.820 0.830 0.810 0.860 4,310,000 3,615,920 0.8390 0.840 0.820 0.830 0.810 0.860 4,310,000 0.8390 2.44%
2018-06-27 0 0.820 0.820 0.840 0.810 0.910 5,166,000 4,376,948 0.8473 0.820 0.820 0.840 0.810 0.910 5,166,000 0.8473 -4.65%
2018-06-26 0 0.860 0.850 0.860 0.820 0.870 4,652,000 3,920,170 0.8427 0.860 0.850 0.860 0.820 0.870 4,652,000 0.8427 -1.15%
2018-06-25 0 0.870 0.860 0.880 0.860 0.900 4,832,000 4,227,680 0.8749 0.870 0.860 0.880 0.860 0.900 4,832,000 0.8749 3.57%
2018-06-22 0 0.840 0.830 0.850 0.820 0.850 7,894,000 6,522,420 0.8263 0.840 0.830 0.850 0.820 0.850 7,894,000 0.8263 0.00%
2018-06-21 0 0.840 0.840 0.850 0.840 0.890 4,184,000 3,612,320 0.8634 0.840 0.840 0.850 0.840 0.890 4,184,000 0.8634 -3.45%
2018-06-20 0 0.870 0.860 0.870 0.820 0.890 7,310,000 6,261,620 0.8566 0.870 0.860 0.870 0.820 0.890 7,310,000 0.8566 -2.25%
2018-06-19 0 0.890 0.880 0.890 0.880 0.920 5,690,300 5,103,727 0.8969 0.890 0.880 0.890 0.880 0.920 5,690,300 0.8969 -4.30%
2018-06-15 0 0.930 0.910 0.930 0.900 0.940 7,382,000 6,795,910 0.9206 0.930 0.910 0.930 0.900 0.940 7,382,000 0.9206 2.20%
2018-06-14 0 0.910 0.910 0.920 0.900 0.940 4,622,000 4,233,020 0.9158 0.910 0.910 0.920 0.900 0.940 4,622,000 0.9158 -1.09%
2018-06-13 0 0.920 0.920 0.930 0.900 0.980 40,304,000 37,269,160 0.9247 0.920 0.920 0.930 0.900 0.980 40,304,000 0.9247 -6.12%
2018-06-12 0 0.980 0.970 0.980 0.970 1.020 6,014,000 6,036,160 1.0037 0.980 0.970 0.980 0.970 1.020 6,014,000 1.0037 -1.01%
2018-06-11 0 0.990 0.980 0.990 0.950 0.990 3,898,000 3,809,260 0.9772 0.990 0.980 0.990 0.950 0.990 3,898,000 0.9772 3.13%
2018-06-08 0 0.960 0.940 0.960 0.950 1.010 23,874,000 23,120,120 0.9684 0.960 0.940 0.960 0.950 1.010 23,874,000 0.9684 0.00%
2018-06-07 0 0.960 0.950 0.960 0.940 0.990 5,906,000 5,676,380 0.9611 0.960 0.950 0.960 0.940 0.990 5,906,000 0.9611 0.00%
2018-06-06 0 0.960 0.960 0.970 0.940 0.990 4,438,000 4,290,260 0.9667 0.960 0.960 0.970 0.940 0.990 4,438,000 0.9667 1.05%
2018-06-05 0 0.950 0.940 0.950 0.920 0.990 13,302,000 12,529,340 0.9419 0.950 0.940 0.950 0.920 0.990 13,302,000 0.9419 -4.04%
2018-06-04 0 0.990 0.990 1.000 0.990 1.030 5,318,000 5,335,160 1.0032 0.990 0.990 1.000 0.990 1.030 5,318,000 1.0032 -4.81%
2018-06-01 0 1.040 1.030 1.040 1.000 1.060 6,244,000 6,354,000 1.0176 1.040 1.030 1.040 1.000 1.060 6,244,000 1.0176 0.00%
2018-05-31 0 1.040 1.030 1.050 1.020 1.050 8,478,000 8,785,820 1.0363 1.040 1.030 1.050 1.020 1.050 8,478,000 1.0363 4.00%
2018-05-30 0 1.000 1.000 1.010 0.980 1.030 17,469,436 17,479,990 1.0006 1.000 1.000 1.010 0.980 1.030 17,469,436 1.0006 -3.85%
2018-05-29 0 1.040 1.020 1.030 1.010 1.080 15,852,000 16,525,720 1.0425 1.040 1.020 1.030 1.010 1.080 15,852,000 1.0425 0.00%
2018-05-28 0 1.040 1.020 1.030 0.990 1.070 48,242,000 49,207,750 1.0200 1.040 1.020 1.030 0.990 1.070 48,242,000 1.0200 -5.45%
2018-05-25 0 1.100 1.090 1.100 1.070 1.160 15,236,000 16,705,420 1.0964 1.100 1.090 1.100 1.070 1.160 15,236,000 1.0964 -5.17%
2018-05-24 0 1.160 1.150 1.170 1.100 1.160 13,186,000 14,782,260 1.1211 1.160 1.150 1.170 1.100 1.160 13,186,000 1.1211 2.65%
2018-05-23 0 1.130 1.110 1.130 1.090 1.160 27,816,000 30,967,840 1.1133 1.130 1.110 1.130 1.090 1.160 27,816,000 1.1133 -2.59%
2018-05-21 0 1.160 1.140 1.160 1.130 1.220 21,968,000 25,647,580 1.1675 1.160 1.140 1.160 1.130 1.220 21,968,000 1.1675 2.65%
2018-05-18 0 1.130 1.130 1.140 1.050 1.200 69,906,000 79,756,700 1.1409 1.130 1.130 1.140 1.050 1.200 69,906,000 1.1409 7.62%
2018-05-17 0 1.050 1.040 1.050 1.010 1.080 39,162,000 41,126,980 1.0502 1.050 1.040 1.050 1.010 1.080 39,162,000 1.0502 0.96%
2018-05-16 0 1.040 1.040 1.050 1.020 1.070 11,262,004 11,789,404 1.0468 1.040 1.040 1.050 1.020 1.070 11,262,004 1.0468 0.00%
2018-05-15 0 1.040 1.040 1.050 0.940 1.050 28,196,000 28,747,720 1.0196 1.040 1.040 1.050 0.940 1.050 28,196,000 1.0196 10.64%
2018-05-14 0 0.940 0.930 0.940 0.930 0.970 3,790,000 3,573,740 0.9429 0.940 0.930 0.940 0.930 0.970 3,790,000 0.9429 -3.09%
2018-05-11 0 0.970 0.960 0.970 0.950 0.990 4,866,000 4,686,120 0.9630 0.970 0.960 0.970 0.950 0.990 4,866,000 0.9630 -1.02%
2018-05-10 0 0.980 0.960 0.980 0.950 1.000 11,964,000 11,634,440 0.9725 0.980 0.960 0.980 0.950 1.000 11,964,000 0.9725 5.38%
2018-05-09 0 0.930 0.920 0.930 0.840 0.980 24,064,000 22,632,240 0.9405 0.930 0.920 0.930 0.840 0.980 24,064,000 0.9405 9.41%
2018-05-08 0 0.850 0.840 0.850 0.820 0.860 9,606,000 8,051,480 0.8382 0.850 0.840 0.850 0.820 0.860 9,606,000 0.8382 2.41%
2018-05-07 0 0.830 0.820 0.830 0.810 0.870 5,026,000 4,187,860 0.8332 0.830 0.820 0.830 0.810 0.870 5,026,000 0.8332 -3.49%
2018-05-04 0 0.860 0.850 0.860 0.850 0.880 2,134,000 1,835,800 0.8603 0.860 0.850 0.860 0.850 0.880 2,134,000 0.8603 0.00%
2018-05-03 0 0.860 0.850 0.860 0.850 0.870 3,296,000 2,822,540 0.8564 0.860 0.850 0.860 0.850 0.870 3,296,000 0.8564 -1.15%
2018-05-02 0 0.870 0.860 0.870 0.840 0.880 5,944,000 5,140,920 0.8649 0.870 0.860 0.870 0.840 0.880 5,944,000 0.8649 2.35%
2018-04-30 0 0.850 0.830 0.850 0.820 0.850 2,344,000 1,964,000 0.8379 0.850 0.830 0.850 0.820 0.850 2,344,000 0.8379 2.41%
2018-04-27 0 0.830 0.820 0.830 0.790 0.840 3,410,000 2,764,400 0.8107 0.830 0.820 0.830 0.790 0.840 3,410,000 0.8107 1.22%
2018-04-26 0 0.820 0.820 0.830 0.790 0.830 6,078,000 4,885,780 0.8038 0.820 0.820 0.830 0.790 0.830 6,078,000 0.8038 2.50%
2018-04-25 0 0.800 0.780 0.800 0.780 0.800 2,888,000 2,291,000 0.7933 0.800 0.780 0.800 0.780 0.800 2,888,000 0.7933 -1.23%
2018-04-24 0 0.810 0.790 0.810 0.790 0.810 2,700,000 2,162,740 0.8010 0.810 0.790 0.810 0.790 0.810 2,700,000 0.8010 1.25%
2018-04-23 0 0.800 0.790 0.800 0.770 0.800 1,698,000 1,339,080 0.7886 0.800 0.790 0.800 0.770 0.800 1,698,000 0.7886 3.90%
2018-04-20 0 0.770 0.770 0.780 0.770 0.810 1,502,000 1,168,600 0.7780 0.770 0.770 0.780 0.770 0.810 1,502,000 0.7780 -4.94%
2018-04-19 0 0.810 0.800 0.810 0.790 0.840 6,880,000 5,505,020 0.8001 0.810 0.800 0.810 0.790 0.840 6,880,000 0.8001 2.53%
2018-04-18 0 0.790 0.770 0.800 0.760 0.800 862,000 669,740 0.7770 0.790 0.770 0.800 0.760 0.800 862,000 0.7770 2.60%
2018-04-17 0 0.770 0.760 0.770 0.760 0.790 1,042,000 806,400 0.7739 0.770 0.760 0.770 0.760 0.790 1,042,000 0.7739 -2.53%
2018-04-16 0 0.790 0.780 0.790 0.780 0.820 1,566,000 1,254,600 0.8011 0.790 0.780 0.790 0.780 0.820 1,566,000 0.8011 -2.47%
2018-04-13 0 0.810 0.800 0.810 0.790 0.860 5,532,000 4,502,640 0.8139 0.810 0.800 0.810 0.790 0.860 5,532,000 0.8139 -5.81%
2018-04-12 0 0.860 0.850 0.860 0.800 0.860 11,196,000 9,382,980 0.8381 0.860 0.850 0.860 0.800 0.860 11,196,000 0.8381 6.17%
2018-04-11 0 0.810 0.800 0.810 0.790 0.840 9,528,000 7,627,640 0.8005 0.810 0.800 0.810 0.790 0.840 9,528,000 0.8005 2.53%
2018-04-10 0 0.790 0.790 0.800 0.790 0.800 968,000 764,920 0.7902 0.790 0.790 0.800 0.790 0.800 968,000 0.7902 0.00%
2018-04-09 0 0.790 0.770 0.790 0.770 0.790 1,392,000 1,085,360 0.7797 0.790 0.770 0.790 0.770 0.790 1,392,000 0.7797 -1.25%
2018-04-06 0 0.800 0.790 0.810 0.750 0.810 1,214,000 943,460 0.7771 0.800 0.790 0.810 0.750 0.810 1,214,000 0.7771 5.26%
2018-04-04 0 0.760 0.760 0.770 0.760 0.800 1,066,000 827,200 0.7760 0.760 0.760 0.770 0.760 0.800 1,066,000 0.7760 -3.80%
2018-04-03 0 0.790 0.780 0.790 0.760 0.800 1,862,000 1,444,360 0.7757 0.790 0.780 0.790 0.760 0.800 1,862,000 0.7757 0.00%
2018-03-29 0 0.790 0.780 0.790 0.760 0.800 1,280,000 995,800 0.7780 0.790 0.780 0.790 0.760 0.800 1,280,000 0.7780 -2.47%
2018-03-28 0 0.810 0.800 0.820 0.790 0.820 1,022,000 826,340 0.8086 0.810 0.800 0.820 0.790 0.820 1,022,000 0.8086 -3.57%
2018-03-27 0 0.840 0.820 0.840 0.820 0.860 964,000 803,180 0.8332 0.840 0.820 0.840 0.820 0.860 964,000 0.8332 1.20%
2018-03-26 0 0.830 0.820 0.840 0.800 0.840 1,490,000 1,221,840 0.8200 0.830 0.820 0.840 0.800 0.840 1,490,000 0.8200 3.75%
2018-03-23 0 0.800 0.790 0.800 0.780 0.820 1,464,000 1,161,180 0.7932 0.800 0.790 0.800 0.780 0.820 1,464,000 0.7932 -3.61%
2018-03-22 0 0.830 0.820 0.830 0.810 0.850 2,682,000 2,230,580 0.8317 0.830 0.820 0.830 0.810 0.850 2,682,000 0.8317 2.47%
2018-03-21 0 0.810 0.810 0.820 0.760 0.830 4,656,000 3,739,340 0.8031 0.810 0.810 0.820 0.760 0.830 4,656,000 0.8031 6.58%
2018-03-20 0 0.760 0.770 0.780 0.720 0.780 810,000 620,820 0.7664 0.760 0.770 0.780 0.720 0.780 810,000 0.7664 0.00%
2018-03-19 0 0.760 0.760 0.770 0.760 0.770 1,214,000 933,340 0.7688 0.760 0.760 0.770 0.760 0.770 1,214,000 0.7688 -1.30%
2018-03-16 0 0.770 0.770 0.780 0.750 0.810 518,000 399,840 0.7719 0.770 0.770 0.780 0.750 0.810 518,000 0.7719 -2.53%
2018-03-15 0 0.790 0.780 0.790 0.780 0.800 54,000 42,760 0.7919 0.790 0.780 0.790 0.780 0.800 54,000 0.7919 -1.25%
2018-03-14 0 0.800 0.790 0.800 0.790 0.800 256,000 202,300 0.7902 0.800 0.790 0.800 0.790 0.800 256,000 0.7902 1.27%
2018-03-13 0 0.790 0.790 0.800 0.790 0.800 342,000 272,980 0.7982 0.790 0.790 0.800 0.790 0.800 342,000 0.7982 -1.25%
2018-03-12 0 0.800 0.800 0.810 0.790 0.810 552,000 442,240 0.8012 0.800 0.800 0.810 0.790 0.810 552,000 0.8012 2.56%
2018-03-09 0 0.780 0.780 0.790 0.770 0.800 882,000 689,240 0.7815 0.780 0.780 0.790 0.770 0.800 882,000 0.7815 0.00%
2018-03-08 0 0.780 0.780 0.800 0.770 0.790 722,000 564,640 0.7820 0.780 0.780 0.800 0.770 0.790 722,000 0.7820 0.00%
2018-03-07 0 0.780 0.770 0.810 0.770 0.800 6,370,000 5,078,200 0.7972 0.780 0.770 0.810 0.770 0.800 6,370,000 0.7972 -2.50%
2018-03-06 0 0.800 0.790 0.810 0.790 0.820 2,458,000 1,974,020 0.8031 0.800 0.790 0.810 0.790 0.820 2,458,000 0.8031 2.56%
2018-03-05 0 0.780 0.780 0.790 0.770 0.780 1,604,000 1,249,600 0.7791 0.780 0.780 0.790 0.770 0.780 1,604,000 0.7791 -1.27%
2018-03-02 0 0.790 0.780 0.800 0.770 0.800 454,000 355,420 0.7829 0.790 0.780 0.800 0.770 0.800 454,000 0.7829 -1.25%
2018-03-01 0 0.800 0.800 0.810 0.780 0.800 1,228,000 977,600 0.7961 0.800 0.800 0.810 0.780 0.800 1,228,000 0.7961 -1.23%
2018-02-28 0 0.810 0.800 0.820 0.790 0.820 1,450,000 1,158,380 0.7989 0.810 0.800 0.820 0.790 0.820 1,450,000 0.7989 0.00%
2018-02-27 0 0.810 0.800 0.820 0.800 0.840 1,568,000 1,281,180 0.8171 0.810 0.800 0.820 0.800 0.840 1,568,000 0.8171 -1.22%
2018-02-26 0 0.820 0.810 0.820 0.810 0.850 1,792,000 1,475,180 0.8232 0.820 0.810 0.820 0.810 0.850 1,792,000 0.8232 -1.20%
2018-02-23 0 0.830 0.830 0.850 0.830 0.860 1,234,000 1,031,680 0.8360 0.830 0.830 0.850 0.830 0.860 1,234,000 0.8360 0.00%
2018-02-22 0 0.830 0.830 0.840 0.830 0.860 974,000 812,440 0.8341 0.830 0.830 0.840 0.830 0.860 974,000 0.8341 -4.60%
2018-02-21 0 0.870 0.850 0.870 0.860 0.880 948,000 823,940 0.8691 0.870 0.850 0.870 0.860 0.880 948,000 0.8691 1.16%
2018-02-20 0 0.860 0.860 0.880 0.860 0.880 622,000 542,180 0.8717 0.860 0.860 0.880 0.860 0.880 622,000 0.8717 -2.27%
2018-02-15 0 0.880 0.880 0.890 0.860 0.900 1,852,000 1,646,180 0.8889 0.880 0.880 0.890 0.860 0.900 1,852,000 0.8889 3.53%
2018-02-14 0 0.850 0.830 0.850 0.830 0.850 954,000 804,320 0.8431 0.850 0.830 0.850 0.830 0.850 954,000 0.8431 0.00%
2018-02-13 0 0.850 0.830 0.850 0.830 0.880 3,410,000 2,943,300 0.8631 0.850 0.830 0.850 0.830 0.880 3,410,000 0.8631 1.19%
2018-02-12 0 0.840 0.830 0.840 0.800 0.850 3,260,000 2,702,120 0.8289 0.840 0.830 0.840 0.800 0.850 3,260,000 0.8289 5.00%
2018-02-09 0 0.800 0.800 0.810 0.770 0.830 8,662,000 6,910,200 0.7978 0.800 0.800 0.810 0.770 0.830 8,662,000 0.7978 -6.98%
2018-02-08 0 0.860 0.850 0.860 0.800 0.900 9,886,000 8,225,180 0.8320 0.860 0.850 0.860 0.800 0.900 9,886,000 0.8320 -4.44%
2018-02-07 0 0.900 0.880 0.900 0.870 0.910 9,796,000 8,731,160 0.8913 0.900 0.880 0.900 0.870 0.910 9,796,000 0.8913 5.88%
2018-02-06 0 0.850 0.850 0.860 0.820 0.900 14,736,000 12,624,920 0.8567 0.850 0.850 0.860 0.820 0.900 14,736,000 0.8567 -10.53%
2018-02-05 0 0.950 0.940 0.950 0.890 0.950 4,026,000 3,719,780 0.9239 0.950 0.940 0.950 0.890 0.950 4,026,000 0.9239 -2.06%
2018-02-02 0 0.970 0.970 0.980 0.910 1.000 4,330,000 4,154,800 0.9595 0.970 0.970 0.980 0.910 1.000 4,330,000 0.9595 6.59%
2018-02-01 0 0.910 0.910 0.920 0.900 0.940 4,454,000 4,072,840 0.9144 0.910 0.910 0.920 0.900 0.940 4,454,000 0.9144 -3.19%
2018-01-31 0 0.940 0.930 0.940 0.920 0.970 8,046,000 7,584,300 0.9426 0.940 0.930 0.940 0.920 0.970 8,046,000 0.9426 -4.08%
2018-01-30 0 0.980 0.970 0.980 0.940 1.020 11,460,000 11,281,240 0.9844 0.980 0.970 0.980 0.940 1.020 11,460,000 0.9844 -1.01%
2018-01-29 0 0.990 0.990 1.000 0.980 1.030 3,166,000 3,170,880 1.0015 0.990 0.990 1.000 0.980 1.030 3,166,000 1.0015 2.06%
2018-01-26 0 0.970 0.970 0.980 0.960 1.010 9,160,000 8,917,020 0.9735 0.970 0.970 0.980 0.960 1.010 9,160,000 0.9735 -3.00%
2018-01-25 0 1.000 0.990 1.000 0.980 1.040 13,442,000 13,542,200 1.0075 1.000 0.990 1.000 0.980 1.040 13,442,000 1.0075 2.04%
2018-01-24 0 0.980 0.970 0.980 0.910 1.050 55,803,860 55,063,987 0.9867 0.980 0.970 0.980 0.910 1.050 55,803,860 0.9867 6.52%
2018-01-23 0 0.920 0.910 0.920 0.900 0.950 20,702,000 19,240,980 0.9294 0.920 0.910 0.920 0.900 0.950 20,702,000 0.9294 1.10%
2018-01-22 0 0.910 0.890 0.910 0.870 0.920 6,550,000 5,888,580 0.8990 0.910 0.890 0.910 0.870 0.920 6,550,000 0.8990 4.60%
2018-01-19 0 0.870 0.870 0.880 0.860 0.930 10,604,000 9,418,840 0.8882 0.870 0.870 0.880 0.860 0.930 10,604,000 0.8882 2.35%
2018-01-18 0 0.850 0.850 0.860 0.780 0.900 19,837,333 17,001,406 0.8570 0.850 0.850 0.860 0.780 0.900 19,837,333 0.8570 10.39%
2018-01-17 0 0.770 0.770 0.780 0.770 0.830 15,124,000 12,009,280 0.7941 0.770 0.770 0.780 0.770 0.830 15,124,000 0.7941 -4.94%
2018-01-16 0 0.810 0.810 0.820 0.740 0.850 24,596,000 19,553,220 0.7950 0.810 0.810 0.820 0.740 0.850 24,596,000 0.7950 9.46%
2018-01-15 0 0.740 0.730 0.740 0.720 0.800 14,748,000 11,171,160 0.7575 0.740 0.730 0.740 0.720 0.800 14,748,000 0.7575 -2.63%
2018-01-12 0 0.760 0.760 0.770 0.710 0.780 15,812,000 11,982,200 0.7578 0.760 0.760 0.770 0.710 0.780 15,812,000 0.7578 8.57%
2018-01-11 0 0.700 0.690 0.700 0.690 0.720 2,542,000 1,769,160 0.6960 0.700 0.690 0.700 0.690 0.720 2,542,000 0.6960 -2.78%
2018-01-10 0 0.720 0.710 0.720 0.700 0.740 7,390,000 5,325,660 0.7207 0.720 0.710 0.720 0.700 0.740 7,390,000 0.7207 4.35%
2018-01-09 0 0.690 0.690 0.700 0.630 0.710 13,122,000 8,997,020 0.6856 0.690 0.690 0.700 0.630 0.710 13,122,000 0.6856 7.81%
2018-01-08 0 0.640 0.640 0.650 0.610 0.650 4,092,000 2,597,900 0.6349 0.640 0.640 0.650 0.610 0.650 4,092,000 0.6349 1.59%
2018-01-05 0 0.630 0.630 0.640 0.620 0.660 9,058,000 5,780,620 0.6382 0.630 0.630 0.640 0.620 0.660 9,058,000 0.6382 -1.56%
2018-01-04 0 0.640 0.630 0.640 0.570 0.660 20,954,000 12,909,260 0.6161 0.640 0.630 0.640 0.570 0.660 20,954,000 0.6161 16.36%
2018-01-03 0 0.550 0.540 0.550 0.540 0.550 1,198,000 651,880 0.5441 0.550 0.540 0.550 0.540 0.550 1,198,000 0.5441 -1.79%
2018-01-02 0 0.560 0.550 0.560 0.540 0.560 900,000 501,080 0.5568 0.560 0.550 0.560 0.540 0.560 900,000 0.5568 1.82%
2017-12-29 0 0.550 0.550 0.560 0.540 0.550 422,000 230,900 0.5472 0.550 0.550 0.560 0.540 0.550 422,000 0.5472 0.00%
2017-12-28 0 0.550 0.550 0.560 0.540 0.550 110,000 60,200 0.5473 0.550 0.550 0.560 0.540 0.550 110,000 0.5473 -1.79%
2017-12-27 0 0.560 0.550 0.560 0.540 0.560 870,000 484,800 0.5572 0.560 0.550 0.560 0.540 0.560 870,000 0.5572 3.70%
2017-12-22 0 0.540 0.540 0.560 0.540 0.560 1,326,000 724,580 0.5464 0.540 0.540 0.560 0.540 0.560 1,326,000 0.5464 -1.82%
2017-12-21 0 0.550 0.540 0.550 0.540 0.560 1,922,000 1,062,880 0.5530 0.550 0.540 0.550 0.540 0.560 1,922,000 0.5530 0.00%
2017-12-20 0 0.550 0.540 0.550 0.540 0.550 866,000 472,640 0.5458 0.550 0.540 0.550 0.540 0.550 866,000 0.5458 0.00%
2017-12-19 0 0.550 0.530 0.550 0.530 0.550 874,000 470,780 0.5386 0.550 0.530 0.550 0.530 0.550 874,000 0.5386 1.85%
2017-12-18 0 0.540 0.530 0.540 0.540 0.560 1,142,000 625,340 0.5476 0.540 0.530 0.540 0.540 0.560 1,142,000 0.5476 -1.82%
2017-12-15 0 0.550 0.540 0.550 0.540 0.550 1,200,000 655,760 0.5465 0.550 0.540 0.550 0.540 0.550 1,200,000 0.5465 1.85%
2017-12-14 0 0.540 0.530 0.550 0.530 0.550 948,000 508,700 0.5366 0.540 0.530 0.550 0.530 0.550 948,000 0.5366 1.89%
2017-12-13 0 0.530 0.520 0.540 0.520 0.540 992,000 530,340 0.5346 0.530 0.520 0.540 0.520 0.540 992,000 0.5346 1.92%
2017-12-12 0 0.520 0.520 0.540 0.520 0.530 244,000 127,380 0.5220 0.520 0.520 0.540 0.520 0.530 244,000 0.5220 0.00%
2017-12-11 0 0.520 0.510 0.520 0.510 0.520 2,040,000 1,051,800 0.5156 0.520 0.510 0.520 0.510 0.520 2,040,000 0.5156 0.00%
2017-12-08 0 0.520 0.520 0.530 0.510 0.530 2,178,000 1,127,240 0.5176 0.520 0.520 0.530 0.510 0.530 2,178,000 0.5176 -1.89%
2017-12-07 0 0.530 0.530 0.540 0.510 0.540 1,952,000 1,042,060 0.5338 0.530 0.530 0.540 0.510 0.540 1,952,000 0.5338 0.00%
2017-12-06 0 0.530 0.530 0.540 0.510 0.570 2,162,000 1,157,320 0.5353 0.530 0.530 0.540 0.510 0.570 2,162,000 0.5353 -5.36%
2017-12-05 0 0.560 0.560 0.570 0.550 0.570 2,442,000 1,378,740 0.5646 0.560 0.560 0.570 0.550 0.570 2,442,000 0.5646 -1.75%
2017-12-04 0 0.570 0.570 0.580 0.570 0.580 1,218,000 705,700 0.5794 0.570 0.570 0.580 0.570 0.580 1,218,000 0.5794 0.00%
2017-12-01 0 0.570 0.570 0.580 0.560 0.570 1,490,000 847,920 0.5691 0.570 0.570 0.580 0.560 0.570 1,490,000 0.5691 0.00%
2017-11-30 0 0.570 0.570 0.580 0.560 0.570 2,036,000 1,156,980 0.5683 0.570 0.570 0.580 0.560 0.570 2,036,000 0.5683 0.00%
2017-11-29 0 0.570 0.560 0.570 0.560 0.570 2,090,000 1,186,340 0.5676 0.570 0.560 0.570 0.560 0.570 2,090,000 0.5676 1.79%
2017-11-28 0 0.560 0.560 0.570 0.550 0.570 1,836,000 1,026,560 0.5591 0.560 0.560 0.570 0.550 0.570 1,836,000 0.5591 1.82%
2017-11-27 0 0.550 0.550 0.570 0.550 0.580 5,250,000 2,990,960 0.5697 0.550 0.550 0.570 0.550 0.580 5,250,000 0.5697 0.00%
2017-11-24 0 0.550 0.540 0.550 0.530 0.550 3,324,001 1,804,960 0.5430 0.550 0.540 0.550 0.530 0.550 3,324,001 0.5430 1.85%
2017-11-23 0 0.540 0.530 0.540 0.510 0.540 2,754,000 1,455,220 0.5284 0.540 0.530 0.540 0.510 0.540 2,754,000 0.5284 3.85%
2017-11-22 0 0.520 0.520 0.530 0.500 0.520 1,236,000 633,540 0.5126 0.520 0.520 0.530 0.500 0.520 1,236,000 0.5126 1.96%
2017-11-21 0 0.510 0.510 0.520 0.510 0.510 372,000 189,720 0.5100 0.510 0.510 0.520 0.510 0.510 372,000 0.5100 0.00%
2017-11-20 0 0.510 0.500 0.510 0.500 0.510 938,000 473,560 0.5049 0.510 0.500 0.510 0.500 0.510 938,000 0.5049 2.00%
2017-11-17 0 0.500 0.500 0.510 0.495 0.530 5,306,000 2,668,170 0.5029 0.500 0.500 0.510 0.495 0.530 5,306,000 0.5029 -3.85%
2017-11-16 0 0.520 0.520 0.530 0.500 0.530 2,712,000 1,386,720 0.5113 0.520 0.520 0.530 0.500 0.530 2,712,000 0.5113 -1.89%
2017-11-15 0 0.530 0.520 0.530 0.495 0.550 14,258,000 7,332,520 0.5143 0.530 0.520 0.530 0.495 0.550 14,258,000 0.5143 -7.02%
2017-11-14 0 0.570 0.560 0.570 0.550 0.580 2,034,000 1,148,080 0.5644 0.570 0.560 0.570 0.550 0.580 2,034,000 0.5644 -3.39%
2017-11-13 0 0.590 0.570 0.590 0.570 0.590 1,190,000 682,360 0.5734 0.590 0.570 0.590 0.570 0.590 1,190,000 0.5734 1.72%
2017-11-10 0 0.580 0.580 0.590 0.570 0.600 1,576,000 923,160 0.5858 0.580 0.580 0.590 0.570 0.600 1,576,000 0.5858 -3.33%
2017-11-09 0 0.600 0.600 0.610 0.600 0.610 1,704,000 1,024,760 0.6014 0.600 0.600 0.610 0.600 0.610 1,704,000 0.6014 -1.64%
2017-11-08 0 0.610 0.600 0.610 0.600 0.630 3,716,000 2,279,120 0.6133 0.610 0.600 0.610 0.600 0.630 3,716,000 0.6133 -1.61%
2017-11-07 0 0.620 0.610 0.630 0.590 0.640 9,832,000 6,055,340 0.6159 0.620 0.610 0.630 0.590 0.640 9,832,000 0.6159 6.90%
2017-11-06 0 0.580 0.580 0.600 0.540 0.600 6,268,000 3,599,580 0.5743 0.580 0.580 0.600 0.540 0.600 6,268,000 0.5743 1.75%
2017-11-03 0 0.570 0.560 0.570 0.560 0.630 19,648,000 11,615,040 0.5912 0.570 0.560 0.570 0.560 0.630 19,648,000 0.5912 -6.56%
2017-11-02 0 0.610 0.600 0.610 0.580 0.610 4,518,000 2,701,420 0.5979 0.610 0.600 0.610 0.580 0.610 4,518,000 0.5979 5.17%
2017-11-01 0 0.580 0.580 0.590 0.570 0.610 5,188,000 3,031,080 0.5842 0.580 0.580 0.590 0.570 0.610 5,188,000 0.5842 -1.69%
2017-10-31 0 0.590 0.580 0.600 0.580 0.600 3,094,000 1,822,640 0.5891 0.590 0.580 0.600 0.580 0.600 3,094,000 0.5891 -1.67%
2017-10-30 0 0.600 0.600 0.610 0.540 0.610 21,046,000 12,284,620 0.5837 0.600 0.600 0.610 0.540 0.610 21,046,000 0.5837 11.11%
2017-10-27 0 0.540 0.530 0.540 0.530 0.560 5,670,000 3,075,800 0.5425 0.540 0.530 0.540 0.530 0.560 5,670,000 0.5425 1.89%
2017-10-26 0 0.530 0.530 0.540 0.520 0.560 5,996,000 3,234,680 0.5395 0.530 0.530 0.540 0.520 0.560 5,996,000 0.5395 0.00%
2017-10-25 0 0.530 0.520 0.530 0.510 0.530 2,172,000 1,128,180 0.5194 0.530 0.520 0.530 0.510 0.530 2,172,000 0.5194 3.92%
2017-10-24 0 0.510 0.510 0.520 0.510 0.520 536,000 277,720 0.5181 0.510 0.510 0.520 0.510 0.520 536,000 0.5181 -1.92%
2017-10-23 0 0.520 0.510 0.520 0.510 0.520 1,442,000 745,460 0.5170 0.520 0.510 0.520 0.510 0.520 1,442,000 0.5170 0.00%
2017-10-20 0 0.520 0.510 0.520 0.495 0.520 2,152,000 1,096,690 0.5096 0.520 0.510 0.520 0.495 0.520 2,152,000 0.5096 5.05%
2017-10-19 0 0.495 0.495 0.500 0.495 0.520 3,568,000 1,793,790 0.5027 0.495 0.495 0.500 0.495 0.520 3,568,000 0.5027 -4.81%
2017-10-18 0 0.520 0.520 0.530 0.510 0.540 2,554,000 1,331,940 0.5215 0.520 0.520 0.530 0.510 0.540 2,554,000 0.5215 -3.70%
2017-10-17 0 0.540 0.520 0.540 0.500 0.540 6,494,000 3,418,480 0.5264 0.540 0.520 0.540 0.500 0.540 6,494,000 0.5264 8.00%
2017-10-16 0 0.500 0.500 0.510 0.500 0.510 844,000 422,020 0.5000 0.500 0.500 0.510 0.500 0.510 844,000 0.5000 -1.96%
2017-10-13 0 0.510 0.510 0.520 0.500 0.530 2,908,000 1,484,100 0.5104 0.510 0.510 0.520 0.500 0.530 2,908,000 0.5104 2.00%
2017-10-12 0 0.500 0.500 0.510 0.500 0.510 756,000 379,500 0.5020 0.500 0.500 0.510 0.500 0.510 756,000 0.5020 0.00%
2017-10-11 0 0.500 0.500 0.510 0.495 0.510 570,000 287,140 0.5038 0.500 0.500 0.510 0.495 0.510 570,000 0.5038 1.01%
2017-10-10 0 0.495 0.490 0.495 0.490 0.510 2,062,000 1,025,780 0.4975 0.495 0.490 0.495 0.490 0.510 2,062,000 0.4975 -1.00%
2017-10-09 0 0.500 0.500 0.510 0.495 0.510 1,416,000 707,910 0.4999 0.500 0.500 0.510 0.495 0.510 1,416,000 0.4999 -1.96%
2017-10-06 0 0.510 0.500 0.510 0.500 0.510 684,000 347,140 0.5075 0.510 0.500 0.510 0.500 0.510 684,000 0.5075 0.00%
2017-10-04 0 0.510 0.510 0.520 0.510 0.530 1,586,000 814,180 0.5134 0.510 0.510 0.520 0.510 0.530 1,586,000 0.5134 -3.77%
2017-10-03 0 0.530 0.510 0.520 0.510 0.530 2,158,000 1,127,140 0.5223 0.530 0.510 0.520 0.510 0.530 2,158,000 0.5223 1.92%
2017-09-29 0 0.520 0.510 0.520 0.510 0.570 10,486,000 5,624,520 0.5364 0.520 0.510 0.520 0.510 0.570 10,486,000 0.5364 -1.89%
2017-09-28 0 0.530 0.520 0.530 0.490 0.540 11,102,000 5,768,980 0.5196 0.530 0.520 0.530 0.490 0.540 11,102,000 0.5196 9.28%
2017-09-27 0 0.485 0.485 0.490 0.480 0.490 1,372,000 665,680 0.4852 0.485 0.485 0.490 0.480 0.490 1,372,000 0.4852 -1.02%
2017-09-26 0 0.490 0.485 0.490 0.480 0.495 2,698,000 1,319,700 0.4891 0.490 0.485 0.490 0.480 0.495 2,698,000 0.4891 2.08%
2017-09-25 0 0.480 0.475 0.480 0.475 0.500 4,410,000 2,131,600 0.4834 0.480 0.475 0.480 0.475 0.500 4,410,000 0.4834 -4.00%
2017-09-22 0 0.500 0.495 0.500 0.490 0.510 9,232,000 4,592,630 0.4975 0.500 0.495 0.500 0.490 0.510 9,232,000 0.4975 2.04%
2017-09-21 0 0.490 0.485 0.490 0.480 0.495 24,630,000 12,035,860 0.4887 0.490 0.485 0.490 0.480 0.495 24,630,000 0.4887 0.00%
2017-09-20 0 0.490 0.485 0.490 0.480 0.490 15,770,000 7,722,150 0.4897 0.490 0.485 0.490 0.480 0.490 15,770,000 0.4897 2.08%
2017-09-19 0 0.480 0.480 0.490 0.475 0.490 226,000 108,520 0.4802 0.480 0.480 0.490 0.475 0.490 226,000 0.4802 0.00%
2017-09-18 0 0.480 0.480 0.490 0.480 0.490 312,000 150,650 0.4829 0.480 0.480 0.490 0.480 0.490 312,000 0.4829 0.00%
2017-09-15 0 0.480 0.480 0.485 0.475 0.490 2,150,000 1,036,360 0.4820 0.480 0.480 0.485 0.475 0.490 2,150,000 0.4820 -1.03%
2017-09-14 0 0.485 0.485 0.490 0.480 0.490 1,010,000 492,900 0.4880 0.485 0.485 0.490 0.480 0.490 1,010,000 0.4880 -1.02%
2017-09-13 0 0.490 0.485 0.490 0.480 0.490 2,020,000 977,030 0.4837 0.490 0.485 0.490 0.480 0.490 2,020,000 0.4837 -2.00%
2017-09-12 0 0.500 0.490 0.500 0.490 0.500 592,000 292,530 0.4941 0.500 0.490 0.500 0.490 0.500 592,000 0.4941 0.00%
2017-09-11 0 0.500 0.500 0.510 0.500 0.510 194,000 98,340 0.5069 0.500 0.500 0.510 0.500 0.510 194,000 0.5069 -1.96%
2017-09-08 0 0.510 0.500 0.510 0.500 0.510 230,000 116,500 0.5065 0.510 0.500 0.510 0.500 0.510 230,000 0.5065 2.00%
2017-09-07 0 0.500 0.510 0.520 0.500 0.510 420,000 212,660 0.5063 0.500 0.510 0.520 0.500 0.510 420,000 0.5063 -1.96%
2017-09-06 0 0.510 0.500 0.510 0.500 0.510 70,000 35,500 0.5071 0.510 0.500 0.510 0.500 0.510 70,000 0.5071 2.00%
2017-09-05 0 0.500 0.500 0.510 0.500 0.510 340,000 173,200 0.5094 0.500 0.500 0.510 0.500 0.510 340,000 0.5094 0.00%
2017-09-04 0 0.500 0.500 0.510 0.500 0.510 358,000 181,500 0.5070 0.500 0.500 0.510 0.500 0.510 358,000 0.5070 -1.96%
2017-09-01 0 0.510 0.500 0.510 0.500 0.510 610,000 310,660 0.5093 0.510 0.500 0.510 0.500 0.510 610,000 0.5093 2.00%
2017-08-31 0 0.500 0.500 0.510 0.500 0.500 334,000 167,000 0.5000 0.500 0.500 0.510 0.500 0.500 334,000 0.5000 0.00%
2017-08-30 0 0.500 0.500 0.510 0.495 0.510 649,200 326,212 0.5025 0.500 0.500 0.510 0.495 0.510 649,200 0.5025 1.01%
2017-08-29 0 0.495 0.490 0.495 0.490 0.500 1,336,000 660,520 0.4944 0.495 0.490 0.495 0.490 0.500 1,336,000 0.4944 -1.00%
2017-08-28 0 0.500 0.495 0.500 0.495 0.500 1,220,000 604,270 0.4953 0.500 0.495 0.500 0.495 0.500 1,220,000 0.4953 2.04%
2017-08-25 0 0.490 0.490 0.495 0.480 0.500 1,696,000 837,760 0.4940 0.490 0.490 0.495 0.480 0.500 1,696,000 0.4940 -2.00%
2017-08-24 0 0.500 0.490 0.500 0.485 0.500 164,000 80,850 0.4930 0.500 0.490 0.500 0.485 0.500 164,000 0.4930 3.09%
2017-08-22 0 0.485 0.485 0.490 0.480 0.490 774,000 375,630 0.4853 0.485 0.485 0.490 0.480 0.490 774,000 0.4853 1.04%
2017-08-21 0 0.480 0.480 0.490 0.475 0.490 1,222,000 592,700 0.4850 0.480 0.480 0.490 0.475 0.490 1,222,000 0.4850 -2.04%
2017-08-18 0 0.490 0.480 0.490 0.490 0.500 274,000 134,880 0.4923 0.490 0.480 0.490 0.490 0.500 274,000 0.4923 -2.00%
2017-08-17 0 0.500 0.500 0.510 0.490 0.500 750,000 369,650 0.4929 0.500 0.500 0.510 0.490 0.500 750,000 0.4929 -1.96%
2017-08-16 0 0.510 0.500 0.510 0.490 0.510 108,000 53,420 0.4946 0.510 0.500 0.510 0.490 0.510 108,000 0.4946 2.00%
2017-08-15 0 0.500 0.500 0.510 0.500 0.500 164,001 82,000 0.5000 0.500 0.500 0.510 0.500 0.500 164,001 0.5000 -1.96%
2017-08-14 0 0.510 0.500 0.520 0.500 0.520 150,000 76,280 0.5085 0.510 0.500 0.520 0.500 0.520 150,000 0.5085 0.00%
2017-08-11 0 0.510 0.500 0.510 0.490 0.510 5,356,000 2,675,320 0.4995 0.510 0.500 0.510 0.490 0.510 5,356,000 0.4995 2.00%
2017-08-10 0 0.500 0.500 0.510 0.500 0.510 1,020,000 510,720 0.5007 0.500 0.500 0.510 0.500 0.510 1,020,000 0.5007 -1.96%
2017-08-09 0 0.510 0.510 0.520 0.510 0.520 216,000 110,460 0.5114 0.510 0.510 0.520 0.510 0.520 216,000 0.5114 0.00%
2017-08-08 0 0.510 0.510 0.520 0.510 0.530 624,000 325,320 0.5213 0.510 0.510 0.520 0.510 0.530 624,000 0.5213 -1.92%
2017-08-07 0 0.520 0.510 0.520 0.510 0.520 140,000 72,380 0.5170 0.520 0.510 0.520 0.510 0.520 140,000 0.5170 0.00%
2017-08-04 0 0.520 0.510 0.520 0.510 0.520 80,000 41,400 0.5175 0.520 0.510 0.520 0.510 0.520 80,000 0.5175 0.00%
2017-08-03 0 0.520 0.510 0.520 0.500 0.520 360,000 183,160 0.5088 0.520 0.510 0.520 0.500 0.520 360,000 0.5088 1.96%
2017-08-02 0 0.510 0.510 0.530 0.510 0.530 536,000 276,440 0.5157 0.510 0.510 0.530 0.510 0.530 536,000 0.5157 -1.92%
2017-08-01 0 0.520 0.520 0.530 0.520 0.540 934,000 498,320 0.5335 0.520 0.520 0.530 0.520 0.540 934,000 0.5335 0.00%
2017-07-31 0 0.520 0.520 0.540 0.520 0.540 210,000 111,600 0.5314 0.520 0.520 0.540 0.520 0.540 210,000 0.5314 -3.70%
2017-07-28 0 0.540 0.520 0.540 0.520 0.540 578,000 306,300 0.5299 0.540 0.520 0.540 0.520 0.540 578,000 0.5299 3.85%
2017-07-27 0 0.520 0.520 0.530 0.520 0.530 370,000 194,400 0.5254 0.520 0.520 0.530 0.520 0.530 370,000 0.5254 0.00%
2017-07-26 0 0.520 0.520 0.530 0.520 0.530 158,000 82,760 0.5238 0.520 0.520 0.530 0.520 0.530 158,000 0.5238 0.00%
2017-07-25 0 0.520 0.520 0.540 0.520 0.540 64,000 33,340 0.5209 0.520 0.520 0.540 0.520 0.540 64,000 0.5209 0.00%
2017-07-24 0 0.520 0.520 0.530 0.520 0.530 1,200,000 624,540 0.5205 0.520 0.520 0.530 0.520 0.530 1,200,000 0.5205 -1.89%
2017-07-21 0 0.530 0.530 0.550 0.530 0.550 886,785 480,696 0.5421 0.530 0.530 0.550 0.530 0.550 886,785 0.5421 -1.85%
2017-07-20 0 0.540 0.540 0.550 0.530 0.550 690,000 373,460 0.5412 0.540 0.540 0.550 0.530 0.550 690,000 0.5412 1.89%
2017-07-19 0 0.530 0.520 0.540 0.520 0.530 252,000 133,420 0.5294 0.530 0.520 0.540 0.520 0.530 252,000 0.5294 0.00%
2017-07-18 0 0.530 0.540 0.550 0.520 0.530 36,000 18,900 0.5250 0.530 0.540 0.550 0.520 0.530 36,000 0.5250 0.00%
2017-07-17 0 0.530 0.520 0.540 0.530 0.530 190,000 100,700 0.5300 0.530 0.520 0.540 0.530 0.530 190,000 0.5300 0.00%
2017-07-14 0 0.530 0.520 0.540 0.520 0.530 716,000 376,620 0.5260 0.530 0.520 0.540 0.520 0.530 716,000 0.5260 0.00%
2017-07-13 0 0.530 0.530 0.540 0.530 0.560 104,000 55,640 0.5350 0.530 0.530 0.540 0.530 0.560 104,000 0.5350 0.00%
2017-07-12 0 0.530 0.530 0.540 0.530 0.570 1,030,000 561,600 0.5452 0.530 0.530 0.540 0.530 0.570 1,030,000 0.5452 0.00%
2017-07-11 0 0.530 0.530 0.540 0.530 0.530 260,000 137,800 0.5300 0.530 0.530 0.540 0.530 0.530 260,000 0.5300 -1.85%
2017-07-10 0 0.540 0.540 0.550 0.520 0.540 262,000 140,580 0.5366 0.540 0.540 0.550 0.520 0.540 262,000 0.5366 0.00%
2017-07-07 0 0.540 0.540 0.550 0.520 0.540 306,000 162,040 0.5295 0.540 0.540 0.550 0.520 0.540 306,000 0.5295 -1.82%
2017-07-06 0 0.550 0.540 0.550 0.520 0.560 1,526,000 838,740 0.5496 0.550 0.540 0.550 0.520 0.560 1,526,000 0.5496 1.85%
2017-07-05 0 0.540 0.540 0.550 0.540 0.550 1,030,000 561,220 0.5449 0.540 0.540 0.550 0.540 0.550 1,030,000 0.5449 0.00%
2017-07-04 0 0.540 0.530 0.540 0.530 0.570 1,956,000 1,072,200 0.5482 0.540 0.530 0.540 0.530 0.570 1,956,000 0.5482 3.85%
2017-07-03 0 0.520 0.520 0.530 0.510 0.540 1,786,000 941,360 0.5271 0.520 0.520 0.530 0.510 0.540 1,786,000 0.5271 0.00%
2017-06-30 0 0.520 0.520 0.530 0.510 0.560 1,402,000 757,660 0.5404 0.520 0.520 0.530 0.510 0.560 1,402,000 0.5404 1.96%
2017-06-29 0 0.510 0.510 0.520 0.500 0.540 2,306,000 1,195,260 0.5183 0.510 0.510 0.520 0.500 0.540 2,306,000 0.5183 3.03%
2017-06-28 0 0.495 0.495 0.500 0.495 0.510 72,000 35,740 0.4964 0.495 0.495 0.500 0.495 0.510 72,000 0.4964 1.02%
2017-06-27 0 0.490 0.490 0.495 0.490 0.495 192,000 94,240 0.4908 0.490 0.490 0.495 0.490 0.495 192,000 0.4908 -2.00%
2017-06-26 0 0.500 0.500 0.510 0.490 0.500 2,902,000 1,433,340 0.4939 0.500 0.500 0.510 0.490 0.500 2,902,000 0.4939 1.01%
2017-06-23 0 0.495 0.495 0.500 0.495 0.500 140,000 69,950 0.4996 0.495 0.495 0.500 0.495 0.500 140,000 0.4996 -1.00%
2017-06-22 0 0.500 0.495 0.510 0.500 0.510 40,000 20,300 0.5075 0.500 0.495 0.510 0.500 0.510 40,000 0.5075 0.00%
2017-06-21 0 0.500 0.500 0.510 0.495 0.510 808,000 404,170 0.5002 0.500 0.500 0.510 0.495 0.510 808,000 0.5002 -1.96%
2017-06-20 0 0.510 0.500 0.510 0.500 0.510 564,000 287,380 0.5095 0.510 0.500 0.510 0.500 0.510 564,000 0.5095 2.00%
2017-06-19 0 0.500 0.500 0.510 0.500 0.510 398,000 200,700 0.5043 0.500 0.500 0.510 0.500 0.510 398,000 0.5043 -1.96%
2017-06-16 0 0.510 0.500 0.520 0.500 0.510 310,000 157,260 0.5073 0.510 0.500 0.520 0.500 0.510 310,000 0.5073 2.00%
2017-06-15 0 0.500 0.500 0.510 0.490 0.510 996,000 495,330 0.4973 0.500 0.500 0.510 0.490 0.510 996,000 0.4973 1.01%
2017-06-14 0 0.495 0.495 0.500 0.490 0.510 1,024,000 506,550 0.4947 0.495 0.495 0.500 0.490 0.510 1,024,000 0.4947 0.00%
2017-06-13 0 0.495 0.495 0.500 0.495 0.520 368,000 185,350 0.5037 0.495 0.495 0.500 0.495 0.520 368,000 0.5037 1.02%
2017-06-12 0 0.490 0.490 0.520 0.490 0.510 696,000 346,540 0.4979 0.490 0.490 0.520 0.490 0.510 696,000 0.4979 -3.92%
2017-06-09 0 0.510 0.500 0.520 0.500 0.520 420,000 214,900 0.5117 0.510 0.500 0.520 0.500 0.520 420,000 0.5117 0.00%
2017-06-08 0 0.510 0.500 0.510 0.490 0.510 872,000 436,840 0.5010 0.510 0.500 0.510 0.490 0.510 872,000 0.5010 2.00%
2017-06-07 0 0.500 0.490 0.500 0.490 0.520 4,356,000 2,174,840 0.4993 0.500 0.490 0.500 0.490 0.520 4,356,000 0.4993 -5.66%
2017-06-06 0 0.530 0.520 0.530 0.500 0.530 1,670,000 858,700 0.5142 0.530 0.520 0.530 0.500 0.530 1,670,000 0.5142 -3.64%
2017-06-05 0 0.550 0.540 0.550 0.530 0.550 730,000 392,060 0.5371 0.550 0.540 0.550 0.530 0.550 730,000 0.5371 1.85%
2017-06-02 0 0.540 0.530 0.570 0.540 0.570 120,000 66,020 0.5502 0.540 0.530 0.570 0.540 0.570 120,000 0.5502 -1.82%
2017-06-01 0 0.550 0.540 0.550 0.550 0.550 106,000 58,300 0.5500 0.550 0.540 0.550 0.550 0.550 106,000 0.5500 1.85%
2017-05-31 0 0.540 0.540 0.550 0.530 0.540 244,000 131,200 0.5377 0.540 0.540 0.550 0.530 0.540 244,000 0.5377 -1.82%
2017-05-29 0 0.550 0.540 0.570 0.550 0.560 22,000 12,140 0.5518 0.550 0.540 0.570 0.550 0.560 22,000 0.5518 -1.79%
2017-05-26 0 0.560 0.540 0.560 0.550 0.560 260,000 144,320 0.5551 0.560 0.540 0.560 0.550 0.560 260,000 0.5551 0.00%
2017-05-25 0 0.560 0.550 0.560 0.540 0.570 474,000 260,580 0.5497 0.560 0.550 0.560 0.540 0.570 474,000 0.5497 0.00%
2017-05-24 0 0.560 0.550 0.560 0.560 0.580 118,000 67,000 0.5678 0.560 0.550 0.560 0.560 0.580 118,000 0.5678 0.00%
2017-05-23 0 0.560 0.560 0.570 0.560 0.590 436,000 247,780 0.5683 0.560 0.560 0.570 0.560 0.590 436,000 0.5683 -1.75%
2017-05-22 0 0.570 0.560 0.570 0.550 0.600 3,538,000 2,048,840 0.5791 0.570 0.560 0.570 0.550 0.600 3,538,000 0.5791 7.55%
2017-05-19 0 0.530 0.530 0.550 0.530 0.550 962,000 513,040 0.5333 0.530 0.530 0.550 0.530 0.550 962,000 0.5333 0.00%
2017-05-18 0 0.530 0.530 0.540 0.530 0.530 2,110,000 1,118,300 0.5300 0.530 0.530 0.540 0.530 0.530 2,110,000 0.5300 -1.85%
2017-05-17 0 0.540 0.540 0.550 0.530 0.550 374,000 201,040 0.5375 0.540 0.540 0.550 0.530 0.550 374,000 0.5375 1.89%
2017-05-16 0 0.530 0.530 0.540 0.530 0.530 356,000 188,880 0.5306 0.530 0.530 0.540 0.530 0.530 356,000 0.5306 0.00%
2017-05-15 0 0.530 0.530 0.550 0.530 0.540 798,000 424,360 0.5318 0.530 0.530 0.550 0.530 0.540 798,000 0.5318 -1.85%
2017-05-12 0 0.540 0.530 0.540 0.500 0.540 1,804,000 926,360 0.5135 0.540 0.530 0.540 0.500 0.540 1,804,000 0.5135 1.89%
2017-05-11 0 0.530 0.520 0.530 0.520 0.540 226,000 117,900 0.5217 0.530 0.520 0.530 0.520 0.540 226,000 0.5217 1.92%
2017-05-10 0 0.520 0.510 0.530 0.510 0.540 336,000 175,300 0.5217 0.520 0.510 0.530 0.510 0.540 336,000 0.5217 -1.89%
2017-05-09 0 0.530 0.530 0.540 0.530 0.540 598,000 318,720 0.5330 0.530 0.530 0.540 0.530 0.540 598,000 0.5330 0.00%
2017-05-08 0 0.530 0.530 0.540 0.530 0.560 852,000 461,220 0.5413 0.530 0.530 0.540 0.530 0.560 852,000 0.5413 -1.85%
2017-05-05 0 0.540 0.530 0.540 0.485 0.570 4,888,000 2,508,580 0.5132 0.540 0.530 0.540 0.485 0.570 4,888,000 0.5132 -3.57%
2017-05-04 0 0.560 0.550 0.570 0.560 0.570 218,000 122,140 0.5603 0.560 0.550 0.570 0.560 0.570 218,000 0.5603 -3.45%
2017-05-02 0 0.580 0.570 0.590 0.560 0.590 60,000 34,520 0.5753 0.580 0.570 0.590 0.560 0.590 60,000 0.5753 0.00%
2017-04-28 0 0.580 0.570 0.580 0.570 0.590 180,000 103,280 0.5738 0.580 0.570 0.580 0.570 0.590 180,000 0.5738 1.75%
2017-04-27 0 0.570 0.570 0.580 0.570 0.600 206,000 120,140 0.5832 0.570 0.570 0.580 0.570 0.600 206,000 0.5832 -5.00%
2017-04-26 0 0.600 0.580 0.600 0.590 0.600 330,000 195,360 0.5920 0.600 0.580 0.600 0.590 0.600 330,000 0.5920 0.00%
2017-04-25 0 0.600 0.600 0.610 0.570 0.610 1,074,000 636,380 0.5925 0.600 0.600 0.610 0.570 0.610 1,074,000 0.5925 5.26%
2017-04-24 0 0.570 0.560 0.580 0.570 0.600 134,000 77,700 0.5799 0.570 0.560 0.580 0.570 0.600 134,000 0.5799 -1.72%
2017-04-21 0 0.580 0.570 0.580 0.580 0.600 202,000 117,540 0.5819 0.580 0.570 0.580 0.580 0.600 202,000 0.5819 0.00%
2017-04-20 0 0.580 0.580 0.590 0.560 0.580 988,000 567,020 0.5739 0.580 0.580 0.590 0.560 0.580 988,000 0.5739 0.00%
2017-04-19 0 0.580 0.570 0.590 0.560 0.620 4,804,000 2,782,320 0.5792 0.580 0.570 0.590 0.560 0.620 4,804,000 0.5792 -9.38%
2017-04-18 0 0.640 0.620 0.640 0.620 0.660 358,000 224,260 0.6264 0.640 0.620 0.640 0.620 0.660 358,000 0.6264 -1.54%
2017-04-13 0 0.650 0.630 0.650 0.620 0.650 370,000 236,320 0.6387 0.650 0.630 0.650 0.620 0.650 370,000 0.6387 1.56%
2017-04-12 0 0.640 0.640 0.650 0.630 0.660 246,000 156,740 0.6372 0.640 0.640 0.650 0.630 0.660 246,000 0.6372 -1.54%
2017-04-11 0 0.650 0.640 0.650 0.650 0.660 258,000 167,560 0.6495 0.650 0.640 0.650 0.650 0.660 258,000 0.6495 -1.52%
2017-04-10 0 0.660 0.650 0.660 0.650 0.660 258,000 167,940 0.6509 0.660 0.650 0.660 0.650 0.660 258,000 0.6509 0.00%
2017-04-07 0 0.660 0.640 0.660 0.640 0.660 2,026,000 1,324,460 0.6537 0.660 0.640 0.660 0.640 0.660 2,026,000 0.6537 3.13%
2017-04-06 0 0.640 0.630 0.640 0.640 0.670 1,232,000 791,040 0.6421 0.640 0.630 0.640 0.640 0.670 1,232,000 0.6421 -3.03%
2017-04-05 0 0.660 0.650 0.660 0.640 0.660 614,000 396,220 0.6453 0.660 0.650 0.660 0.640 0.660 614,000 0.6453 1.54%
2017-04-03 0 0.650 0.630 0.650 0.630 0.650 156,000 99,200 0.6359 0.650 0.630 0.650 0.630 0.650 156,000 0.6359 0.00%
2017-03-31 0 0.650 0.640 0.650 0.640 0.670 714,000 462,220 0.6474 0.650 0.640 0.650 0.640 0.670 714,000 0.6474 0.00%
2017-03-30 0 0.650 0.650 0.660 0.650 0.660 820,000 538,800 0.6571 0.650 0.650 0.660 0.650 0.660 820,000 0.6571 -1.52%
2017-03-29 0 0.660 0.640 0.660 0.640 0.660 1,116,000 725,580 0.6502 0.660 0.640 0.660 0.640 0.660 1,116,000 0.6502 3.13%
2017-03-28 0 0.640 0.640 0.650 0.640 0.670 928,000 604,480 0.6514 0.640 0.640 0.650 0.640 0.670 928,000 0.6514 -1.54%
2017-03-27 0 0.650 0.650 0.660 0.650 0.670 1,228,000 811,980 0.6612 0.650 0.650 0.660 0.650 0.670 1,228,000 0.6612 -2.99%
2017-03-24 0 0.670 0.660 0.670 0.660 0.680 656,000 441,240 0.6726 0.670 0.660 0.670 0.660 0.680 656,000 0.6726 -1.47%
2017-03-23 0 0.680 0.670 0.680 0.670 0.690 574,000 385,880 0.6723 0.680 0.670 0.680 0.670 0.690 574,000 0.6723 0.00%
2017-03-22 0 0.680 0.670 0.680 0.660 0.680 1,094,000 729,960 0.6672 0.680 0.670 0.680 0.660 0.680 1,094,000 0.6672 0.00%
2017-03-21 0 0.680 0.680 0.690 0.670 0.710 2,762,000 1,897,800 0.6871 0.680 0.680 0.690 0.670 0.710 2,762,000 0.6871 0.00%
2017-03-20 0 0.680 0.670 0.680 0.670 0.690 1,772,000 1,200,480 0.6775 0.680 0.670 0.680 0.670 0.690 1,772,000 0.6775 -1.45%
2017-03-17 0 0.690 0.680 0.690 0.680 0.710 1,500,000 1,033,940 0.6893 0.690 0.680 0.690 0.680 0.710 1,500,000 0.6893 -2.82%
2017-03-16 0 0.710 0.700 0.710 0.680 0.720 7,052,700 4,933,215 0.6995 0.710 0.700 0.710 0.680 0.720 7,052,700 0.6995 4.41%
2017-03-15 0 0.680 0.670 0.680 0.660 0.690 3,514,000 2,397,820 0.6824 0.680 0.670 0.680 0.660 0.690 3,514,000 0.6824 0.00%
2017-03-14 0 0.680 0.670 0.680 0.670 0.680 642,000 435,860 0.6789 0.680 0.670 0.680 0.670 0.680 642,000 0.6789 -1.45%
2017-03-13 0 0.690 0.690 0.700 0.660 0.690 2,518,000 1,721,240 0.6836 0.690 0.690 0.700 0.660 0.690 2,518,000 0.6836 1.47%
2017-03-10 0 0.680 0.660 0.680 0.650 0.680 1,726,000 1,145,660 0.6638 0.680 0.660 0.680 0.650 0.680 1,726,000 0.6638 0.00%
2017-03-09 0 0.680 0.670 0.690 0.670 0.690 808,000 549,220 0.6797 0.680 0.670 0.690 0.670 0.690 808,000 0.6797 -1.45%
2017-03-08 0 0.690 0.690 0.700 0.690 0.700 1,618,000 1,126,120 0.6960 0.690 0.690 0.700 0.690 0.700 1,618,000 0.6960 0.00%
2017-03-07 0 0.690 0.690 0.700 0.680 0.700 3,076,000 2,125,300 0.6909 0.690 0.690 0.700 0.680 0.700 3,076,000 0.6909 0.00%
2017-03-06 0 0.690 0.680 0.690 0.670 0.690 2,322,000 1,600,440 0.6893 0.690 0.680 0.690 0.670 0.690 2,322,000 0.6893 1.47%
2017-03-03 0 0.680 0.680 0.690 0.670 0.690 1,276,000 867,240 0.6797 0.680 0.680 0.690 0.670 0.690 1,276,000 0.6797 -1.45%
2017-03-02 0 0.690 0.680 0.690 0.680 0.700 784,000 536,620 0.6845 0.690 0.680 0.690 0.680 0.700 784,000 0.6845 1.47%
2017-03-01 0 0.680 0.680 0.700 0.680 0.700 1,984,000 1,369,960 0.6905 0.680 0.680 0.700 0.680 0.700 1,984,000 0.6905 -1.45%
2017-02-28 0 0.690 0.680 0.690 0.670 0.690 2,564,000 1,745,460 0.6808 0.690 0.680 0.690 0.670 0.690 2,564,000 0.6808 1.47%
2017-02-27 0 0.680 0.670 0.680 0.670 0.700 2,320,000 1,604,620 0.6916 0.680 0.670 0.680 0.670 0.700 2,320,000 0.6916 -2.86%
2017-02-24 0 0.700 0.690 0.700 0.690 0.720 2,028,000 1,407,340 0.6940 0.700 0.690 0.700 0.690 0.720 2,028,000 0.6940 -1.41%
2017-02-23 0 0.710 0.690 0.710 0.680 0.720 2,472,000 1,711,440 0.6923 0.710 0.690 0.710 0.680 0.720 2,472,000 0.6923 -1.39%
2017-02-22 0 0.720 0.710 0.720 0.700 0.720 3,412,000 2,407,020 0.7055 0.720 0.710 0.720 0.700 0.720 3,412,000 0.7055 1.41%
2017-02-21 0 0.710 0.700 0.710 0.700 0.720 1,144,000 806,340 0.7048 0.710 0.700 0.710 0.700 0.720 1,144,000 0.7048 0.00%
2017-02-20 0 0.710 0.700 0.710 0.700 0.730 3,080,000 2,168,160 0.7039 0.710 0.700 0.710 0.700 0.730 3,080,000 0.7039 -2.74%
2017-02-17 0 0.730 0.710 0.730 0.710 0.730 2,860,000 2,060,440 0.7204 0.730 0.710 0.730 0.710 0.730 2,860,000 0.7204 0.00%
2017-02-16 0 0.730 0.720 0.730 0.720 0.740 1,886,000 1,374,680 0.7289 0.730 0.720 0.730 0.720 0.740 1,886,000 0.7289 -1.35%
2017-02-15 0 0.740 0.730 0.740 0.730 0.750 1,308,000 972,160 0.7432 0.740 0.730 0.740 0.730 0.750 1,308,000 0.7432 0.00%
2017-02-14 0 0.740 0.730 0.740 0.730 0.750 1,108,000 817,760 0.7381 0.740 0.730 0.740 0.730 0.750 1,108,000 0.7381 1.37%
2017-02-13 0 0.730 0.730 0.740 0.730 0.750 1,634,000 1,209,320 0.7401 0.730 0.730 0.740 0.730 0.750 1,634,000 0.7401 -1.35%
2017-02-10 0 0.740 0.740 0.750 0.730 0.760 2,378,000 1,780,340 0.7487 0.740 0.740 0.750 0.730 0.760 2,378,000 0.7487 0.00%
2017-02-09 0 0.740 0.720 0.740 0.720 0.740 1,202,000 875,760 0.7286 0.740 0.720 0.740 0.720 0.740 1,202,000 0.7286 2.78%
2017-02-08 0 0.720 0.720 0.730 0.710 0.730 1,900,000 1,359,800 0.7157 0.720 0.720 0.730 0.710 0.730 1,900,000 0.7157 0.00%
2017-02-07 0 0.720 0.720 0.730 0.720 0.740 974,000 705,620 0.7245 0.720 0.720 0.730 0.720 0.740 974,000 0.7245 -2.70%
2017-02-06 0 0.740 0.730 0.740 0.720 0.740 1,560,000 1,140,080 0.7308 0.740 0.730 0.740 0.720 0.740 1,560,000 0.7308 0.00%
2017-02-03 0 0.740 0.730 0.740 0.730 0.750 1,419,258 1,046,708 0.7375 0.740 0.730 0.740 0.730 0.750 1,419,258 0.7375 0.00%
2017-02-02 0 0.740 0.730 0.750 0.720 0.780 9,864,000 7,324,480 0.7425 0.740 0.730 0.750 0.720 0.780 9,864,000 0.7425 -2.63%
2017-02-01 0 0.760 0.760 0.770 0.750 0.780 2,422,000 1,839,620 0.7595 0.760 0.760 0.770 0.750 0.780 2,422,000 0.7595 -2.56%
2017-01-27 0 0.780 0.770 0.780 0.770 0.780 124,000 95,920 0.7735 0.780 0.770 0.780 0.770 0.780 124,000 0.7735 1.30%
2017-01-26 0 0.770 0.770 0.780 0.770 0.790 8,712,000 6,784,820 0.7788 0.770 0.770 0.780 0.770 0.790 8,712,000 0.7788 0.00%
2017-01-25 0 0.770 0.760 0.770 0.750 0.770 2,456,000 1,868,400 0.7607 0.770 0.760 0.770 0.750 0.770 2,456,000 0.7607 1.32%
2017-01-24 0 0.760 0.750 0.760 0.740 0.770 2,186,000 1,646,860 0.7534 0.760 0.750 0.760 0.740 0.770 2,186,000 0.7534 1.33%
2017-01-23 0 0.750 0.750 0.760 0.740 0.800 8,926,000 6,897,020 0.7727 0.750 0.750 0.760 0.740 0.800 8,926,000 0.7727 -2.60%
2017-01-20 0 0.770 0.760 0.770 0.740 0.800 14,530,000 11,332,240 0.7799 0.770 0.760 0.770 0.740 0.800 14,530,000 0.7799 2.67%
2017-01-19 0 0.750 0.740 0.750 0.720 0.760 3,810,000 2,849,380 0.7479 0.750 0.740 0.750 0.720 0.760 3,810,000 0.7479 1.35%
2017-01-18 0 0.740 0.730 0.740 0.710 0.740 4,806,000 3,504,340 0.7292 0.740 0.730 0.740 0.710 0.740 4,806,000 0.7292 4.23%
2017-01-17 0 0.710 0.700 0.710 0.700 0.720 456,000 323,340 0.7091 0.710 0.700 0.710 0.700 0.720 456,000 0.7091 1.43%
2017-01-16 0 0.700 0.700 0.710 0.700 0.720 1,696,000 1,203,860 0.7098 0.700 0.700 0.710 0.700 0.720 1,696,000 0.7098 -4.11%
2017-01-13 0 0.730 0.720 0.730 0.720 0.750 7,308,000 5,371,260 0.7350 0.730 0.720 0.730 0.720 0.750 7,308,000 0.7350 1.39%
2017-01-12 0 0.720 0.720 0.730 0.720 0.740 2,080,000 1,515,540 0.7286 0.720 0.720 0.730 0.720 0.740 2,080,000 0.7286 1.41%
2017-01-11 0 0.710 0.720 0.730 0.710 0.740 2,816,000 2,033,060 0.7220 0.710 0.720 0.730 0.710 0.740 2,816,000 0.7220 -1.39%
2017-01-10 0 0.720 0.710 0.720 0.720 0.760 11,010,000 8,157,960 0.7410 0.720 0.710 0.720 0.720 0.760 11,010,000 0.7410 -5.26%
2017-01-09 0 0.760 0.750 0.760 0.670 0.760 13,756,000 10,068,900 0.7320 0.760 0.750 0.760 0.670 0.760 13,756,000 0.7320 11.76%
2017-01-06 0 0.680 0.670 0.680 0.660 0.710 5,946,000 4,087,260 0.6874 0.680 0.670 0.680 0.660 0.710 5,946,000 0.6874 3.03%
2017-01-05 0 0.660 0.650 0.660 0.650 0.670 1,644,000 1,083,660 0.6592 0.660 0.650 0.660 0.650 0.670 1,644,000 0.6592 1.54%
2017-01-04 0 0.650 0.640 0.650 0.640 0.650 660,000 429,040 0.6501 0.650 0.640 0.650 0.640 0.650 660,000 0.6501 0.00%
2017-01-03 0 0.650 0.650 0.660 0.640 0.680 210,000 137,020 0.6525 0.650 0.650 0.660 0.640 0.680 210,000 0.6525 0.00%
2016-12-30 0 0.650 0.650 0.660 0.640 0.660 842,000 547,020 0.6497 0.650 0.650 0.660 0.640 0.660 842,000 0.6497 1.56%
2016-12-29 0 0.640 0.630 0.650 0.630 0.640 530,000 336,200 0.6343 0.640 0.630 0.650 0.630 0.640 530,000 0.6343 0.00%
2016-12-28 0 0.640 0.630 0.650 0.630 0.660 1,026,000 662,120 0.6453 0.640 0.630 0.650 0.630 0.660 1,026,000 0.6453 1.59%
2016-12-23 0 0.630 0.620 0.640 0.630 0.660 2,212,000 1,402,540 0.6341 0.630 0.620 0.640 0.630 0.660 2,212,000 0.6341 -4.55%
2016-12-22 0 0.660 0.640 0.660 0.650 0.700 3,974,000 2,663,200 0.6702 0.660 0.640 0.660 0.650 0.700 3,974,000 0.6702 -4.35%
2016-12-21 0 0.690 0.680 0.690 0.670 0.690 752,000 515,020 0.6849 0.690 0.680 0.690 0.670 0.690 752,000 0.6849 1.47%
2016-12-20 0 0.680 0.670 0.680 0.670 0.700 796,000 545,080 0.6848 0.680 0.670 0.680 0.670 0.700 796,000 0.6848 -2.86%
2016-12-19 0 0.700 0.690 0.700 0.680 0.710 2,320,000 1,618,640 0.6977 0.700 0.690 0.700 0.680 0.710 2,320,000 0.6977 0.00%
2016-12-16 0 0.700 0.690 0.700 0.680 0.700 496,000 342,600 0.6907 0.700 0.690 0.700 0.680 0.700 496,000 0.6907 0.00%
2016-12-15 0 0.700 0.680 0.700 0.680 0.700 2,146,000 1,470,820 0.6854 0.700 0.680 0.700 0.680 0.700 2,146,000 0.6854 -1.41%
2016-12-14 0 0.710 0.700 0.710 0.700 0.710 898,000 633,320 0.7053 0.710 0.700 0.710 0.700 0.710 898,000 0.7053 0.00%
2016-12-13 0 0.710 0.700 0.710 0.690 0.710 2,622,000 1,845,640 0.7039 0.710 0.700 0.710 0.690 0.710 2,622,000 0.7039 2.90%
2016-12-12 0 0.690 0.670 0.680 0.670 0.730 4,920,000 3,412,280 0.6936 0.690 0.670 0.680 0.670 0.730 4,920,000 0.6936 0.00%
2016-12-09 0 0.690 0.690 0.700 0.690 0.700 686,000 473,840 0.6907 0.690 0.690 0.700 0.690 0.700 686,000 0.6907 0.00%
2016-12-08 0 0.690 0.690 0.700 0.690 0.710 898,000 628,500 0.6999 0.690 0.690 0.700 0.690 0.710 898,000 0.6999 -2.82%
2016-12-07 0 0.710 0.700 0.710 0.700 0.710 1,230,000 867,340 0.7052 0.710 0.700 0.710 0.700 0.710 1,230,000 0.7052 0.00%
2016-12-06 0 0.710 0.700 0.710 0.700 0.720 1,796,000 1,278,640 0.7119 0.710 0.700 0.710 0.700 0.720 1,796,000 0.7119 1.43%
2016-12-05 0 0.700 0.700 0.710 0.700 0.720 1,532,000 1,078,700 0.7041 0.700 0.700 0.710 0.700 0.720 1,532,000 0.7041 -1.41%
2016-12-02 0 0.710 0.700 0.710 0.700 0.740 2,902,000 2,070,300 0.7134 0.710 0.700 0.710 0.700 0.740 2,902,000 0.7134 -1.39%
2016-12-01 0 0.720 0.720 0.730 0.700 0.740 9,352,000 6,768,640 0.7238 0.720 0.720 0.730 0.700 0.740 9,352,000 0.7238 9.09%
2016-11-30 0 0.660 0.650 0.660 0.650 0.670 1,916,000 1,257,840 0.6565 0.660 0.650 0.660 0.650 0.670 1,916,000 0.6565 -1.49%
2016-11-29 0 0.670 0.670 0.680 0.670 0.690 1,250,000 842,600 0.6741 0.670 0.670 0.680 0.670 0.690 1,250,000 0.6741 -1.47%
2016-11-28 0 0.680 0.670 0.680 0.680 0.690 1,774,000 1,208,740 0.6814 0.680 0.670 0.680 0.680 0.690 1,774,000 0.6814 -2.86%
2016-11-25 0 0.700 0.690 0.710 0.690 0.700 654,000 455,300 0.6962 0.700 0.690 0.710 0.690 0.700 654,000 0.6962 0.00%
2016-11-24 0 0.700 0.690 0.710 0.690 0.700 1,024,000 711,860 0.6952 0.700 0.690 0.710 0.690 0.700 1,024,000 0.6952 0.00%
2016-11-23 0 0.700 0.700 0.710 0.700 0.730 1,164,000 827,500 0.7109 0.700 0.700 0.710 0.700 0.730 1,164,000 0.7109 -4.11%
2016-11-22 0 0.730 0.720 0.730 0.710 0.730 3,510,000 2,542,280 0.7243 0.730 0.720 0.730 0.710 0.730 3,510,000 0.7243 5.80%
2016-11-21 0 0.690 0.690 0.700 0.670 0.700 1,876,000 1,285,680 0.6853 0.690 0.690 0.700 0.670 0.700 1,876,000 0.6853 2.99%
2016-11-18 0 0.670 0.670 0.690 0.670 0.690 532,000 359,940 0.6766 0.670 0.670 0.690 0.670 0.690 532,000 0.6766 -2.90%
2016-11-17 0 0.690 0.680 0.690 0.680 0.700 460,000 316,900 0.6889 0.690 0.680 0.690 0.680 0.700 460,000 0.6889 0.00%
2016-11-16 0 0.690 0.690 0.700 0.690 0.720 3,788,000 2,680,440 0.7076 0.690 0.690 0.700 0.690 0.720 3,788,000 0.7076 1.47%
2016-11-15 0 0.680 0.670 0.680 0.660 0.680 2,924,000 1,973,280 0.6749 0.680 0.670 0.680 0.660 0.680 2,924,000 0.6749 6.25%
2016-11-14 0 0.640 0.650 0.660 0.640 0.670 1,284,000 838,660 0.6532 0.640 0.650 0.660 0.640 0.670 1,284,000 0.6532 -4.48%
2016-11-11 0 0.670 0.660 0.670 0.660 0.680 2,954,000 1,969,000 0.6666 0.670 0.660 0.670 0.660 0.680 2,954,000 0.6666 -4.29%
2016-11-10 0 0.700 0.700 0.710 0.660 0.700 4,008,000 2,758,960 0.6884 0.700 0.700 0.710 0.660 0.700 4,008,000 0.6884 4.48%
2016-11-09 0 0.670 0.650 0.670 0.620 0.670 2,788,000 1,792,760 0.6430 0.670 0.650 0.670 0.620 0.670 2,788,000 0.6430 -1.47%
2016-11-08 0 0.680 0.670 0.680 0.670 0.690 1,150,000 777,420 0.6760 0.680 0.670 0.680 0.670 0.690 1,150,000 0.6760 1.49%
2016-11-07 0 0.670 0.670 0.680 0.660 0.680 888,000 595,400 0.6705 0.670 0.670 0.680 0.660 0.680 888,000 0.6705 -1.47%
2016-11-04 0 0.680 0.670 0.680 0.660 0.690 2,052,000 1,376,460 0.6708 0.680 0.670 0.680 0.660 0.690 2,052,000 0.6708 0.00%
2016-11-03 0 0.680 0.670 0.680 0.670 0.700 1,964,000 1,345,700 0.6852 0.680 0.670 0.680 0.670 0.700 1,964,000 0.6852 0.00%
2016-11-02 0 0.680 0.680 0.690 0.680 0.690 1,646,000 1,128,660 0.6857 0.680 0.680 0.690 0.680 0.690 1,646,000 0.6857 -4.23%
2016-11-01 0 0.710 0.700 0.710 0.680 0.720 6,480,000 4,510,100 0.6960 0.710 0.700 0.710 0.680 0.720 6,480,000 0.6960 0.00%
2016-10-31 0 0.710 0.710 0.720 0.710 0.740 5,558,000 4,007,960 0.7211 0.710 0.710 0.720 0.710 0.740 5,558,000 0.7211 -5.33%
2016-10-28 0 0.750 0.740 0.750 0.740 0.830 8,506,000 6,632,600 0.7798 0.750 0.740 0.750 0.740 0.830 8,506,000 0.7798 -3.85%
2016-10-27 0 0.780 0.770 0.780 0.720 0.780 5,502,000 4,187,880 0.7612 0.780 0.770 0.780 0.720 0.780 5,502,000 0.7612 5.41%
2016-10-26 0 0.740 0.730 0.750 0.730 0.770 8,404,000 6,308,480 0.7507 0.740 0.730 0.750 0.730 0.770 8,404,000 0.7507 -6.33%
2016-10-25 0 0.790 0.770 0.780 0.770 0.820 9,264,000 7,334,580 0.7917 0.790 0.770 0.780 0.770 0.820 9,264,000 0.7917 -2.47%
2016-10-24 0 0.810 0.800 0.810 0.780 0.850 11,352,000 9,170,460 0.8078 0.810 0.800 0.810 0.780 0.850 11,352,000 0.8078 -1.22%
2016-10-20 0 0.820 0.810 0.820 0.720 0.820 28,496,000 22,130,260 0.7766 0.820 0.810 0.820 0.720 0.820 28,496,000 0.7766 15.49%
2016-10-19 0 0.710 0.700 0.710 0.700 0.730 6,574,000 4,667,880 0.7101 0.710 0.700 0.710 0.700 0.730 6,574,000 0.7101 1.43%
2016-10-18 0 0.700 0.690 0.700 0.660 0.710 15,106,000 10,453,880 0.6920 0.700 0.690 0.700 0.660 0.710 15,106,000 0.6920 4.48%
2016-10-17 0 0.670 0.660 0.670 0.630 0.670 6,084,000 3,973,160 0.6531 0.670 0.660 0.670 0.630 0.670 6,084,000 0.6531 3.08%
2016-10-14 0 0.650 0.640 0.650 0.620 0.650 2,354,000 1,478,300 0.6280 0.650 0.640 0.650 0.620 0.650 2,354,000 0.6280 4.84%
2016-10-13 0 0.620 0.610 0.620 0.610 0.660 4,464,000 2,804,980 0.6284 0.620 0.610 0.620 0.610 0.660 4,464,000 0.6284 -6.06%
2016-10-12 0 0.660 0.650 0.660 0.650 0.690 2,940,000 1,957,380 0.6658 0.660 0.650 0.660 0.650 0.690 2,940,000 0.6658 -4.35%
2016-10-11 0 0.690 0.680 0.690 0.660 0.730 5,724,000 3,921,280 0.6851 0.690 0.680 0.690 0.660 0.730 5,724,000 0.6851 -1.43%
2016-10-07 0 0.700 0.690 0.700 0.680 0.740 10,192,000 7,083,240 0.6950 0.700 0.690 0.700 0.680 0.740 10,192,000 0.6950 -4.11%
2016-10-06 0 0.730 0.720 0.730 0.650 0.730 14,446,000 9,990,300 0.6916 0.730 0.720 0.730 0.650 0.730 14,446,000 0.6916 8.96%
2016-10-05 0 0.670 0.660 0.670 0.650 0.730 19,288,000 13,263,960 0.6877 0.670 0.660 0.670 0.650 0.730 19,288,000 0.6877 -1.47%
2016-10-04 0 0.680 0.670 0.680 0.570 0.690 32,784,000 21,488,900 0.6555 0.680 0.670 0.680 0.570 0.690 32,784,000 0.6555 17.24%
2016-10-03 0 0.580 0.580 0.590 0.540 0.590 3,186,000 1,798,120 0.5644 0.580 0.580 0.590 0.540 0.590 3,186,000 0.5644 3.57%
2016-09-30 0 0.560 0.560 0.570 0.550 0.570 1,994,000 1,119,800 0.5616 0.560 0.560 0.570 0.550 0.570 1,994,000 0.5616 0.00%
2016-09-29 0 0.560 0.560 0.570 0.550 0.580 4,142,000 2,346,980 0.5666 0.560 0.560 0.570 0.550 0.580 4,142,000 0.5666 7.69%
2016-09-28 0 0.520 0.520 0.540 0.520 0.540 528,000 279,740 0.5298 0.520 0.520 0.540 0.520 0.540 528,000 0.5298 -1.89%
2016-09-27 0 0.530 0.530 0.540 0.520 0.530 1,694,000 891,840 0.5265 0.530 0.530 0.540 0.520 0.530 1,694,000 0.5265 0.00%
2016-09-26 0 0.530 0.530 0.540 0.530 0.550 914,000 489,920 0.5360 0.530 0.530 0.540 0.530 0.550 914,000 0.5360 0.00%
2016-09-23 0 0.530 0.530 0.550 0.530 0.540 638,000 342,980 0.5376 0.530 0.530 0.550 0.530 0.540 638,000 0.5376 0.00%
2016-09-22 0 0.530 0.530 0.540 0.530 0.550 1,420,000 768,380 0.5411 0.530 0.530 0.540 0.530 0.550 1,420,000 0.5411 0.00%
2016-09-21 0 0.530 0.530 0.540 0.530 0.560 832,000 449,820 0.5406 0.530 0.530 0.540 0.530 0.560 832,000 0.5406 -1.85%
2016-09-20 0 0.540 0.530 0.540 0.530 0.540 1,198,000 635,360 0.5304 0.540 0.530 0.540 0.530 0.540 1,198,000 0.5304 0.00%
2016-09-19 0 0.540 0.530 0.550 0.530 0.540 1,028,000 552,660 0.5376 0.540 0.530 0.550 0.530 0.540 1,028,000 0.5376 3.85%
2016-09-15 0 0.520 0.510 0.520 0.510 0.560 6,703,000 3,584,290 0.5347 0.520 0.510 0.520 0.510 0.560 6,703,000 0.5347 -1.89%
2016-09-14 0 0.530 0.530 0.540 0.520 0.550 1,776,000 958,260 0.5396 0.530 0.530 0.540 0.520 0.550 1,776,000 0.5396 -3.64%
2016-09-13 0 0.550 0.530 0.550 0.540 0.560 1,292,000 702,120 0.5434 0.550 0.530 0.550 0.540 0.560 1,292,000 0.5434 1.85%
2016-09-12 0 0.540 0.530 0.550 0.520 0.550 3,554,000 1,899,880 0.5346 0.540 0.530 0.550 0.520 0.550 3,554,000 0.5346 -5.26%
2016-09-09 0 0.570 0.570 0.580 0.500 0.620 42,028,000 22,043,930 0.5245 0.570 0.570 0.580 0.500 0.620 42,028,000 0.5245 14.00%
2016-09-08 0 0.500 0.490 0.500 0.485 0.500 5,600,000 2,774,050 0.4954 0.500 0.490 0.500 0.485 0.500 5,600,000 0.4954 3.09%
2016-09-07 0 0.485 0.485 0.490 0.485 0.500 4,532,000 2,226,440 0.4913 0.485 0.485 0.490 0.485 0.500 4,532,000 0.4913 -3.00%
2016-09-06 0 0.500 0.495 0.500 0.480 0.510 3,862,000 1,906,670 0.4937 0.500 0.495 0.500 0.480 0.510 3,862,000 0.4937 0.00%
2016-09-05 0 0.500 0.480 0.500 0.485 0.510 1,778,000 883,440 0.4969 0.500 0.480 0.500 0.485 0.510 1,778,000 0.4969 4.17%
2016-09-02 0 0.480 0.480 0.490 0.480 0.495 2,378,000 1,161,480 0.4884 0.480 0.480 0.490 0.480 0.495 2,378,000 0.4884 -3.03%
2016-09-01 0 0.495 0.485 0.495 0.485 0.500 1,424,000 703,760 0.4942 0.495 0.485 0.495 0.485 0.500 1,424,000 0.4942 1.02%
2016-08-31 0 0.490 0.485 0.490 0.485 0.500 1,352,000 664,570 0.4915 0.490 0.485 0.490 0.485 0.500 1,352,000 0.4915 -2.00%
2016-08-30 0 0.500 0.495 0.500 0.480 0.510 3,362,000 1,672,960 0.4976 0.500 0.495 0.500 0.480 0.510 3,362,000 0.4976 4.17%
2016-08-29 0 0.480 0.480 0.490 0.470 0.490 1,570,000 762,640 0.4858 0.480 0.480 0.490 0.470 0.490 1,570,000 0.4858 0.00%
2016-08-26 0 0.480 0.475 0.480 0.475 0.495 446,000 215,790 0.4838 0.480 0.475 0.480 0.475 0.495 446,000 0.4838 -1.03%
2016-08-25 0 0.485 0.480 0.485 0.475 0.485 974,000 466,530 0.4790 0.485 0.480 0.485 0.475 0.485 974,000 0.4790 1.04%
2016-08-24 0 0.480 0.475 0.480 0.475 0.500 1,976,000 961,380 0.4865 0.480 0.475 0.480 0.475 0.500 1,976,000 0.4865 2.13%
2016-08-23 0 0.470 0.460 0.470 0.455 0.470 1,156,000 537,490 0.4650 0.470 0.460 0.470 0.455 0.470 1,156,000 0.4650 -1.05%
2016-08-22 0 0.475 0.470 0.475 0.470 0.485 1,429,814 681,890 0.4769 0.475 0.470 0.475 0.470 0.485 1,429,814 0.4769 0.00%
2016-08-19 0 0.475 0.475 0.480 0.475 0.485 2,288,000 1,094,950 0.4786 0.475 0.475 0.480 0.475 0.485 2,288,000 0.4786 0.00%
2016-08-18 0 0.475 0.475 0.480 0.475 0.480 208,000 99,070 0.4763 0.475 0.475 0.480 0.475 0.480 208,000 0.4763 -1.04%
2016-08-17 0 0.480 0.475 0.480 0.470 0.485 632,000 300,770 0.4759 0.480 0.475 0.480 0.470 0.485 632,000 0.4759 1.05%
2016-08-16 0 0.475 0.470 0.495 0.470 0.495 1,322,000 630,800 0.4772 0.475 0.470 0.495 0.470 0.495 1,322,000 0.4772 -3.06%
2016-08-15 0 0.490 0.485 0.490 0.480 0.500 1,234,000 602,580 0.4883 0.490 0.485 0.490 0.480 0.500 1,234,000 0.4883 3.16%
2016-08-12 0 0.475 0.470 0.475 0.470 0.485 1,216,000 578,460 0.4757 0.475 0.470 0.475 0.470 0.485 1,216,000 0.4757 1.06%
2016-08-11 0 0.470 0.460 0.470 0.460 0.475 242,000 113,870 0.4705 0.470 0.460 0.470 0.460 0.475 242,000 0.4705 0.00%
2016-08-10 0 0.470 0.465 0.470 0.455 0.470 594,000 274,630 0.4623 0.470 0.465 0.470 0.455 0.470 594,000 0.4623 0.00%
2016-08-09 0 0.470 0.465 0.470 0.465 0.475 1,076,000 502,730 0.4672 0.470 0.465 0.470 0.465 0.475 1,076,000 0.4672 -2.08%
2016-08-08 0 0.480 0.470 0.480 0.470 0.485 402,000 191,920 0.4774 0.480 0.470 0.480 0.470 0.485 402,000 0.4774 0.00%
2016-08-05 0 0.480 0.470 0.480 0.470 0.495 1,380,000 663,040 0.4805 0.480 0.470 0.480 0.470 0.495 1,380,000 0.4805 2.13%
2016-08-04 0 0.470 0.470 0.480 0.470 0.480 512,000 245,060 0.4786 0.470 0.470 0.480 0.470 0.480 512,000 0.4786 0.00%
2016-08-03 0 0.470 0.470 0.475 0.470 0.480 1,556,000 735,670 0.4728 0.470 0.470 0.475 0.470 0.480 1,556,000 0.4728 1.08%
2016-08-01 0 0.465 0.460 0.465 0.460 0.470 922,000 429,990 0.4664 0.465 0.460 0.465 0.460 0.470 922,000 0.4664 -1.06%
2016-07-29 0 0.470 0.470 0.475 0.465 0.485 590,000 279,380 0.4735 0.470 0.470 0.475 0.465 0.485 590,000 0.4735 -3.09%
2016-07-28 0 0.485 0.485 0.490 0.480 0.500 492,000 239,880 0.4876 0.485 0.485 0.490 0.480 0.500 492,000 0.4876 -1.02%
2016-07-27 0 0.490 0.485 0.490 0.485 0.500 2,686,000 1,323,680 0.4928 0.490 0.485 0.490 0.485 0.500 2,686,000 0.4928 0.00%
2016-07-26 0 0.490 0.490 0.500 0.490 0.500 420,000 207,780 0.4947 0.490 0.490 0.500 0.490 0.500 420,000 0.4947 -1.01%
2016-07-25 0 0.495 0.495 0.500 0.490 0.500 322,000 160,100 0.4972 0.495 0.495 0.500 0.490 0.500 322,000 0.4972 -1.00%
2016-07-22 0 0.500 0.495 0.500 0.490 0.510 1,732,000 866,680 0.5004 0.500 0.495 0.500 0.490 0.510 1,732,000 0.5004 -1.96%
2016-07-21 0 0.510 0.500 0.520 0.500 0.520 260,000 132,920 0.5112 0.510 0.500 0.520 0.500 0.520 260,000 0.5112 -1.92%
2016-07-20 0 0.520 0.510 0.520 0.510 0.530 714,000 366,300 0.5130 0.520 0.510 0.520 0.510 0.530 714,000 0.5130 1.96%
2016-07-19 0 0.510 0.500 0.510 0.500 0.510 174,000 88,120 0.5064 0.510 0.500 0.510 0.500 0.510 174,000 0.5064 -1.92%
2016-07-18 0 0.520 0.510 0.520 0.510 0.520 616,000 314,750 0.5110 0.520 0.510 0.520 0.510 0.520 616,000 0.5110 -1.89%
2016-07-15 0 0.530 0.520 0.530 0.510 0.530 776,000 401,900 0.5179 0.530 0.520 0.530 0.510 0.530 776,000 0.5179 1.92%
2016-07-14 0 0.520 0.510 0.520 0.510 0.530 528,000 272,600 0.5163 0.520 0.510 0.520 0.510 0.530 528,000 0.5163 0.00%
2016-07-13 0 0.520 0.510 0.520 0.510 0.530 1,690,000 878,700 0.5199 0.520 0.510 0.520 0.510 0.530 1,690,000 0.5199 0.00%
2016-07-12 0 0.520 0.510 0.520 0.510 0.520 150,000 77,300 0.5153 0.520 0.510 0.520 0.510 0.520 150,000 0.5153 0.00%
2016-07-11 0 0.520 0.510 0.520 0.510 0.530 766,000 395,840 0.5168 0.520 0.510 0.520 0.510 0.530 766,000 0.5168 0.00%
2016-07-08 0 0.520 0.510 0.520 0.510 0.530 1,860,000 962,160 0.5173 0.520 0.510 0.520 0.510 0.530 1,860,000 0.5173 0.00%
2016-07-07 0 0.520 0.520 0.530 0.520 0.540 244,000 127,900 0.5242 0.520 0.520 0.530 0.520 0.540 244,000 0.5242 0.00%
2016-07-06 0 0.520 0.520 0.540 0.520 0.540 244,000 129,200 0.5295 0.520 0.520 0.540 0.520 0.540 244,000 0.5295 0.00%
2016-07-05 0 0.520 0.520 0.540 0.520 0.540 390,200 206,642 0.5296 0.520 0.520 0.540 0.520 0.540 390,200 0.5296 -3.70%
2016-07-04 0 0.540 0.530 0.540 0.520 0.550 1,276,000 686,100 0.5377 0.540 0.530 0.540 0.520 0.550 1,276,000 0.5377 3.85%
2016-06-30 0 0.520 0.520 0.530 0.520 0.540 288,000 152,000 0.5278 0.520 0.520 0.530 0.520 0.540 288,000 0.5278 -1.89%
2016-06-29 0 0.530 0.530 0.540 0.530 0.540 104,000 54,780 0.5267 0.530 0.530 0.540 0.530 0.540 104,000 0.5267 0.00%
2016-06-28 0 0.530 0.530 0.540 0.510 0.530 462,000 238,960 0.5172 0.530 0.530 0.540 0.510 0.530 462,000 0.5172 1.92%
2016-06-27 0 0.520 0.510 0.520 0.510 0.520 512,000 266,860 0.5212 0.520 0.510 0.520 0.510 0.520 512,000 0.5212 -1.89%
2016-06-24 0 0.530 0.520 0.530 0.520 0.550 508,000 270,800 0.5331 0.530 0.520 0.530 0.520 0.550 508,000 0.5331 -1.85%
2016-06-23 0 0.540 0.520 0.540 0.530 0.540 646,000 343,300 0.5314 0.540 0.520 0.540 0.530 0.540 646,000 0.5314 0.00%
2016-06-22 0 0.540 0.530 0.540 0.530 0.560 1,246,000 665,060 0.5338 0.540 0.530 0.540 0.530 0.560 1,246,000 0.5338 -1.82%
2016-06-21 0 0.550 0.540 0.550 0.540 0.560 520,000 286,540 0.5510 0.550 0.540 0.550 0.540 0.560 520,000 0.5510 1.85%
2016-06-20 0 0.540 0.530 0.540 0.530 0.550 1,536,000 830,460 0.5407 0.540 0.530 0.540 0.530 0.550 1,536,000 0.5407 -1.82%
2016-06-17 0 0.550 0.540 0.550 0.510 0.550 856,000 453,580 0.5299 0.550 0.540 0.550 0.510 0.550 856,000 0.5299 3.77%
2016-06-16 0 0.530 0.520 0.530 0.530 0.550 2,451,000 1,282,370 0.5232 0.530 0.520 0.530 0.530 0.550 2,451,000 0.5232 -3.64%
2016-06-15 0 0.550 0.540 0.550 0.540 0.550 598,000 326,380 0.5458 0.550 0.540 0.550 0.540 0.550 598,000 0.5458 0.00%
2016-06-14 0 0.550 0.530 0.550 0.530 0.550 1,536,000 817,660 0.5323 0.550 0.530 0.550 0.530 0.550 1,536,000 0.5323 3.77%
2016-06-13 0 0.530 0.520 0.530 0.520 0.550 3,432,000 1,806,380 0.5263 0.530 0.520 0.530 0.520 0.550 3,432,000 0.5263 -3.64%
2016-06-10 0 0.550 0.540 0.550 0.540 0.570 102,000 56,800 0.5569 0.550 0.540 0.550 0.540 0.570 102,000 0.5569 -3.51%
2016-06-08 0 0.570 0.560 0.570 0.550 0.580 326,000 183,420 0.5626 0.570 0.560 0.570 0.550 0.580 326,000 0.5626 0.00%
2016-06-07 0 0.570 0.560 0.570 0.550 0.570 982,000 549,820 0.5599 0.570 0.560 0.570 0.550 0.570 982,000 0.5599 3.64%
2016-06-06 0 0.550 0.540 0.550 0.530 0.560 594,000 322,620 0.5431 0.550 0.540 0.550 0.530 0.560 594,000 0.5431 0.00%
2016-06-03 0 0.550 0.530 0.550 0.530 0.550 188,000 102,920 0.5474 0.550 0.530 0.550 0.530 0.550 188,000 0.5474 1.85%
2016-06-02 0 0.540 0.530 0.540 0.530 0.550 622,000 336,220 0.5405 0.540 0.530 0.540 0.530 0.550 622,000 0.5405 0.00%
2016-06-01 0 0.540 0.530 0.540 0.520 0.550 935,000 497,040 0.5316 0.540 0.530 0.540 0.520 0.550 935,000 0.5316 0.00%
2016-05-31 0 0.540 0.530 0.540 0.530 0.540 528,000 282,540 0.5351 0.540 0.530 0.540 0.530 0.540 528,000 0.5351 0.00%
2016-05-30 0 0.540 0.530 0.540 0.530 0.550 206,000 110,540 0.5366 0.540 0.530 0.540 0.530 0.550 206,000 0.5366 -1.82%
2016-05-27 0 0.550 0.550 0.560 0.540 0.560 240,000 131,980 0.5499 0.550 0.550 0.560 0.540 0.560 240,000 0.5499 1.85%
2016-05-26 0 0.540 0.540 0.550 0.540 0.550 162,000 88,380 0.5456 0.540 0.540 0.550 0.540 0.550 162,000 0.5456 0.00%
2016-05-25 0 0.540 0.540 0.550 0.530 0.570 286,000 159,580 0.5580 0.540 0.540 0.550 0.530 0.570 286,000 0.5580 -1.82%
2016-05-24 0 0.550 0.540 0.550 0.540 0.560 134,000 72,780 0.5431 0.550 0.540 0.550 0.540 0.560 134,000 0.5431 0.00%
2016-05-23 0 0.550 0.540 0.550 0.540 0.570 102,000 56,500 0.5539 0.550 0.540 0.550 0.540 0.570 102,000 0.5539 1.85%
2016-05-20 0 0.540 0.540 0.550 0.540 0.560 84,000 46,220 0.5502 0.540 0.540 0.550 0.540 0.560 84,000 0.5502 -5.26%
2016-05-19 0 0.570 0.550 0.570 0.560 0.570 352,000 197,320 0.5606 0.570 0.550 0.570 0.560 0.570 352,000 0.5606 0.00%
2016-05-18 0 0.570 0.550 0.570 0.570 0.570 8,000 4,560 0.5700 0.570 0.550 0.570 0.570 0.570 8,000 0.5700 3.64%
2016-05-17 0 0.550 0.550 0.570 0.550 0.580 758,000 428,660 0.5655 0.550 0.550 0.570 0.550 0.580 758,000 0.5655 3.77%
2016-05-16 0 0.530 0.520 0.530 0.520 0.540 890,000 469,460 0.5275 0.530 0.520 0.530 0.520 0.540 890,000 0.5275 -1.85%
2016-05-13 0 0.540 0.540 0.550 0.540 0.560 200,000 109,880 0.5494 0.540 0.540 0.550 0.540 0.560 200,000 0.5494 -1.82%
2016-05-12 0 0.550 0.550 0.570 0.550 0.570 120,000 66,160 0.5513 0.550 0.550 0.570 0.550 0.570 120,000 0.5513 -3.51%
2016-05-11 0 0.570 0.550 0.570 0.550 0.580 494,000 280,540 0.5679 0.570 0.550 0.570 0.550 0.580 494,000 0.5679 3.64%
2016-05-10 0 0.550 0.540 0.550 0.530 0.560 970,000 526,860 0.5432 0.550 0.540 0.550 0.530 0.560 970,000 0.5432 0.00%
2016-05-09 0 0.550 0.540 0.550 0.540 0.580 704,000 389,020 0.5526 0.550 0.540 0.550 0.540 0.580 704,000 0.5526 -3.51%
2016-05-06 0 0.570 0.560 0.580 0.560 0.590 920,000 530,800 0.5770 0.570 0.560 0.580 0.560 0.590 920,000 0.5770 -1.72%
2016-05-05 0 0.580 0.580 0.590 0.570 0.630 2,198,000 1,280,560 0.5826 0.580 0.580 0.590 0.570 0.630 2,198,000 0.5826 -1.69%
2016-05-04 0 0.590 0.580 0.600 0.580 0.590 158,000 92,380 0.5847 0.590 0.580 0.600 0.580 0.590 158,000 0.5847 -1.67%
2016-05-03 0 0.600 0.590 0.600 0.590 0.600 92,000 54,600 0.5935 0.600 0.590 0.600 0.590 0.600 92,000 0.5935 1.69%
2016-04-29 0 0.590 0.590 0.600 0.590 0.600 312,000 184,740 0.5921 0.590 0.590 0.600 0.590 0.600 312,000 0.5921 -1.67%
2016-04-28 0 0.600 0.590 0.600 0.590 0.600 404,000 239,380 0.5925 0.600 0.590 0.600 0.590 0.600 404,000 0.5925 1.69%
2016-04-27 0 0.590 0.590 0.600 0.580 0.610 1,402,000 834,320 0.5951 0.590 0.590 0.600 0.580 0.610 1,402,000 0.5951 -1.67%
2016-04-26 0 0.600 0.590 0.600 0.590 0.610 610,000 365,560 0.5993 0.600 0.590 0.600 0.590 0.610 610,000 0.5993 -1.64%
2016-04-25 0 0.610 0.590 0.610 0.590 0.620 512,000 304,820 0.5954 0.610 0.590 0.610 0.590 0.620 512,000 0.5954 0.00%
2016-04-22 0 0.610 0.590 0.610 0.590 0.610 136,000 81,900 0.6022 0.610 0.590 0.610 0.590 0.610 136,000 0.6022 -1.61%
2016-04-21 0 0.620 0.600 0.620 0.600 0.630 1,004,000 615,380 0.6129 0.620 0.600 0.620 0.600 0.630 1,004,000 0.6129 5.08%
2016-04-20 0 0.590 0.590 0.600 0.580 0.610 474,000 282,760 0.5965 0.590 0.590 0.600 0.580 0.610 474,000 0.5965 -3.28%
2016-04-19 0 0.610 0.600 0.610 0.590 0.610 752,012 448,426 0.5963 0.610 0.600 0.610 0.590 0.610 752,012 0.5963 1.67%
2016-04-18 0 0.600 0.580 0.600 0.560 0.610 4,548,000 2,613,800 0.5747 0.600 0.580 0.600 0.560 0.610 4,548,000 0.5747 -1.64%
2016-04-15 0 0.610 0.600 0.610 0.600 0.620 426,000 258,920 0.6078 0.610 0.600 0.610 0.600 0.620 426,000 0.6078 -1.61%
2016-04-14 0 0.620 0.610 0.620 0.610 0.650 344,000 216,420 0.6291 0.620 0.610 0.620 0.610 0.650 344,000 0.6291 -1.59%
2016-04-13 0 0.630 0.620 0.630 0.600 0.640 2,070,000 1,292,200 0.6243 0.630 0.620 0.630 0.600 0.640 2,070,000 0.6243 8.62%
2016-04-12 0 0.580 0.570 0.590 0.570 0.590 266,000 154,260 0.5799 0.580 0.570 0.590 0.570 0.590 266,000 0.5799 0.00%
2016-04-11 0 0.580 0.580 0.590 0.570 0.590 424,000 244,160 0.5758 0.580 0.580 0.590 0.570 0.590 424,000 0.5758 -1.69%
2016-04-08 0 0.590 0.580 0.590 0.570 0.590 305,142 176,979 0.5800 0.590 0.580 0.590 0.570 0.590 305,142 0.5800 0.00%
2016-04-07 0 0.590 0.580 0.590 0.580 0.590 1,404,000 819,220 0.5835 0.590 0.580 0.590 0.580 0.590 1,404,000 0.5835 0.00%
2016-04-06 0 0.590 0.580 0.590 0.570 0.590 672,000 389,460 0.5796 0.590 0.580 0.590 0.570 0.590 672,000 0.5796 0.00%
2016-04-05 0 0.590 0.580 0.590 0.570 0.590 662,000 386,700 0.5841 0.590 0.580 0.590 0.570 0.590 662,000 0.5841 -1.67%
2016-04-01 0 0.600 0.590 0.600 0.580 0.610 248,000 148,460 0.5986 0.600 0.590 0.600 0.580 0.610 248,000 0.5986 0.00%
2016-03-31 0 0.600 0.590 0.600 0.590 0.600 170,000 101,640 0.5979 0.600 0.590 0.600 0.590 0.600 170,000 0.5979 0.00%
2016-03-30 0 0.600 0.590 0.610 0.590 0.610 1,264,600 758,246 0.5996 0.600 0.590 0.610 0.590 0.610 1,264,600 0.5996 0.00%
2016-03-29 0 0.600 0.600 0.610 0.580 0.610 632,000 373,520 0.5910 0.600 0.600 0.610 0.580 0.610 632,000 0.5910 -1.64%
2016-03-24 0 0.610 0.600 0.610 0.590 0.630 718,000 436,740 0.6083 0.610 0.600 0.610 0.590 0.630 718,000 0.6083 -1.61%
2016-03-23 0 0.620 0.620 0.640 0.620 0.650 2,106,000 1,315,480 0.6246 0.620 0.620 0.640 0.620 0.650 2,106,000 0.6246 -1.59%
2016-03-22 0 0.630 0.600 0.630 0.590 0.630 1,592,000 961,920 0.6042 0.630 0.600 0.630 0.590 0.630 1,592,000 0.6042 5.00%
2016-03-21 0 0.600 0.600 0.620 0.600 0.620 213,500 129,455 0.6063 0.600 0.600 0.620 0.600 0.620 213,500 0.6063 0.00%
2016-03-18 0 0.600 0.600 0.620 0.590 0.640 1,837,500 1,148,010 0.6248 0.600 0.600 0.620 0.590 0.640 1,837,500 0.6248 -1.64%
2016-03-17 0 0.610 0.600 0.610 0.600 0.620 448,000 273,620 0.6108 0.610 0.600 0.610 0.600 0.620 448,000 0.6108 5.17%
2016-03-16 0 0.580 0.580 0.600 0.580 0.600 568,000 331,460 0.5836 0.580 0.580 0.600 0.580 0.600 568,000 0.5836 -1.69%
2016-03-15 0 0.590 0.590 0.600 0.570 0.600 2,457,000 1,440,430 0.5863 0.590 0.590 0.600 0.570 0.600 2,457,000 0.5863 -3.28%
2016-03-14 0 0.610 0.600 0.610 0.600 0.640 3,003,000 1,828,430 0.6089 0.610 0.600 0.610 0.600 0.640 3,003,000 0.6089 -1.61%
2016-03-11 0 0.620 0.610 0.620 0.620 0.630 240,500 150,310 0.6250 0.620 0.610 0.620 0.620 0.630 240,500 0.6250 0.00%
2016-03-10 0 0.620 0.620 0.640 0.620 0.670 1,292,000 839,360 0.6497 0.620 0.620 0.640 0.620 0.670 1,292,000 0.6497 -3.12%
2016-03-09 0 0.640 0.630 0.640 0.630 0.650 1,220,000 777,940 0.6377 0.640 0.630 0.640 0.630 0.650 1,220,000 0.6377 -4.48%
2016-03-08 0 0.670 0.670 0.680 0.650 0.690 2,030,000 1,363,460 0.6717 0.670 0.670 0.680 0.650 0.690 2,030,000 0.6717 1.52%
2016-03-07 0 0.660 0.640 0.670 0.640 0.680 2,622,000 1,722,520 0.6569 0.660 0.640 0.670 0.640 0.680 2,622,000 0.6569 3.13%
2016-03-04 0 0.640 0.630 0.640 0.610 0.650 1,046,000 652,760 0.6241 0.640 0.630 0.640 0.610 0.650 1,046,000 0.6241 6.67%
2016-03-03 0 0.600 0.600 0.610 0.600 0.630 1,682,000 1,040,380 0.6185 0.600 0.600 0.610 0.600 0.630 1,682,000 0.6185 0.00%
2016-03-02 0 0.600 0.590 0.600 0.580 0.630 914,000 553,080 0.6051 0.600 0.590 0.600 0.580 0.630 914,000 0.6051 5.26%
2016-03-01 0 0.570 0.570 0.580 0.570 0.600 796,000 464,060 0.5830 0.570 0.570 0.580 0.570 0.600 796,000 0.5830 -3.39%
2016-02-29 0 0.590 0.580 0.590 0.560 0.610 838,000 492,340 0.5875 0.590 0.580 0.590 0.560 0.610 838,000 0.5875 0.00%
2016-02-26 0 0.590 0.580 0.590 0.580 0.590 92,000 53,480 0.5813 0.590 0.580 0.590 0.580 0.590 92,000 0.5813 3.51%
2016-02-25 0 0.570 0.560 0.580 0.570 0.590 388,000 223,460 0.5759 0.570 0.560 0.580 0.570 0.590 388,000 0.5759 -1.72%
2016-02-24 0 0.580 0.570 0.580 0.570 0.610 1,793,500 1,051,825 0.5865 0.580 0.570 0.580 0.570 0.610 1,793,500 0.5865 -6.45%
2016-02-23 0 0.620 0.600 0.620 0.610 0.630 1,782,000 1,103,560 0.6193 0.620 0.600 0.620 0.610 0.630 1,782,000 0.6193 3.33%
2016-02-22 0 0.600 0.590 0.600 0.580 0.600 580,000 346,140 0.5968 0.600 0.590 0.600 0.580 0.600 580,000 0.5968 3.45%
2016-02-19 0 0.580 0.570 0.580 0.570 0.590 494,000 285,300 0.5775 0.580 0.570 0.580 0.570 0.590 494,000 0.5775 1.75%
2016-02-18 0 0.570 0.570 0.580 0.570 0.620 1,050,000 621,180 0.5916 0.570 0.570 0.580 0.570 0.620 1,050,000 0.5916 1.79%
2016-02-17 0 0.560 0.550 0.560 0.550 0.580 826,000 464,120 0.5619 0.560 0.550 0.560 0.550 0.580 826,000 0.5619 -3.45%
2016-02-16 0 0.580 0.570 0.580 0.560 0.600 1,366,000 792,480 0.5801 0.580 0.570 0.580 0.560 0.600 1,366,000 0.5801 9.43%
2016-02-15 0 0.530 0.550 0.590 0.500 0.600 2,790,000 1,494,260 0.5356 0.530 0.550 0.590 0.500 0.600 2,790,000 0.5356 9.28%
2016-02-12 0 0.485 0.485 0.510 0.485 0.540 2,326,000 1,199,190 0.5156 0.485 0.485 0.510 0.485 0.540 2,326,000 0.5156 -8.49%
2016-02-11 0 0.530 0.520 0.540 0.510 0.550 675,500 355,155 0.5258 0.530 0.520 0.540 0.510 0.550 675,500 0.5258 -5.36%
2016-02-05 0 0.560 0.550 0.560 0.550 0.570 804,000 447,380 0.5564 0.560 0.550 0.560 0.550 0.570 804,000 0.5564 -1.75%
2016-02-04 0 0.570 0.560 0.570 0.550 0.580 740,000 416,760 0.5632 0.570 0.560 0.570 0.550 0.580 740,000 0.5632 3.64%
2016-02-03 0 0.550 0.550 0.570 0.540 0.560 356,000 195,640 0.5496 0.550 0.550 0.570 0.540 0.560 356,000 0.5496 -3.51%
2016-02-02 0 0.570 0.560 0.580 0.550 0.580 302,000 170,180 0.5635 0.570 0.560 0.580 0.550 0.580 302,000 0.5635 -1.72%
2016-02-01 0 0.580 0.570 0.590 0.540 0.600 514,000 297,620 0.5790 0.580 0.570 0.590 0.540 0.600 514,000 0.5790 -3.33%
2016-01-29 0 0.600 0.580 0.600 0.570 0.600 810,000 476,700 0.5885 0.600 0.580 0.600 0.570 0.600 810,000 0.5885 7.14%
2016-01-28 0 0.560 0.550 0.560 0.540 0.590 1,630,000 899,960 0.5521 0.560 0.550 0.560 0.540 0.590 1,630,000 0.5521 -1.75%
2016-01-27 0 0.570 0.570 0.580 0.560 0.600 456,000 265,280 0.5818 0.570 0.570 0.580 0.560 0.600 456,000 0.5818 0.00%
2016-01-26 0 0.570 0.570 0.590 0.570 0.620 856,000 506,020 0.5911 0.570 0.570 0.590 0.570 0.620 856,000 0.5911 -9.52%
2016-01-25 0 0.630 0.610 0.630 0.610 0.640 1,200,000 747,220 0.6227 0.630 0.610 0.630 0.610 0.640 1,200,000 0.6227 5.00%
2016-01-22 0 0.600 0.590 0.600 0.560 0.630 830,000 491,260 0.5919 0.600 0.590 0.600 0.560 0.630 830,000 0.5919 3.45%
2016-01-21 0 0.580 0.570 0.580 0.560 0.590 310,000 175,800 0.5671 0.580 0.570 0.580 0.560 0.590 310,000 0.5671 3.57%
2016-01-20 0 0.560 0.560 0.570 0.550 0.580 870,000 487,020 0.5598 0.560 0.560 0.570 0.550 0.580 870,000 0.5598 -6.67%
2016-01-19 0 0.600 0.600 0.610 0.580 0.600 524,000 308,580 0.5889 0.600 0.600 0.610 0.580 0.600 524,000 0.5889 3.45%
2016-01-18 0 0.580 0.580 0.600 0.570 0.600 514,000 300,980 0.5856 0.580 0.580 0.600 0.570 0.600 514,000 0.5856 -1.69%
2016-01-15 0 0.590 0.590 0.600 0.590 0.610 350,000 210,560 0.6016 0.590 0.590 0.600 0.590 0.610 350,000 0.6016 -1.67%
2016-01-14 0 0.600 0.600 0.620 0.600 0.610 200,000 120,900 0.6045 0.600 0.600 0.620 0.600 0.610 200,000 0.6045 -3.23%
2016-01-13 0 0.620 0.600 0.630 0.600 0.630 284,000 173,000 0.6092 0.620 0.600 0.630 0.600 0.630 284,000 0.6092 3.33%
2016-01-12 0 0.600 0.590 0.610 0.590 0.640 480,000 287,740 0.5995 0.600 0.590 0.610 0.590 0.640 480,000 0.5995 -3.23%
2016-01-11 0 0.620 0.620 0.630 0.590 0.630 1,396,000 855,080 0.6125 0.620 0.620 0.630 0.590 0.630 1,396,000 0.6125 -4.62%
2016-01-08 0 0.650 0.640 0.650 0.640 0.670 750,000 489,980 0.6533 0.650 0.640 0.650 0.640 0.670 750,000 0.6533 3.17%
2016-01-07 0 0.630 0.630 0.640 0.620 0.690 3,412,000 2,173,160 0.6369 0.630 0.630 0.640 0.620 0.690 3,412,000 0.6369 -10.00%
2016-01-06 0 0.700 0.690 0.700 0.690 0.710 462,000 321,940 0.6968 0.700 0.690 0.700 0.690 0.710 462,000 0.6968 0.00%
2016-01-05 0 0.700 0.680 0.700 0.680 0.710 1,178,000 811,480 0.6889 0.700 0.680 0.700 0.680 0.710 1,178,000 0.6889 1.45%
2016-01-04 0 0.690 0.690 0.700 0.690 0.710 806,000 564,080 0.6999 0.690 0.690 0.700 0.690 0.710 806,000 0.6999 -2.82%
2015-12-31 0 0.710 0.700 0.710 0.700 0.720 232,000 164,700 0.7099 0.710 0.700 0.710 0.700 0.720 232,000 0.7099 0.00%
2015-12-30 0 0.710 0.710 0.730 0.710 0.750 1,382,000 996,800 0.7213 0.710 0.710 0.730 0.710 0.750 1,382,000 0.7213 0.00%
2015-12-29 0 0.710 0.700 0.720 0.700 0.720 378,000 266,720 0.7056 0.710 0.700 0.720 0.700 0.720 378,000 0.7056 0.00%
2015-12-28 0 0.710 0.710 0.720 0.700 0.750 678,000 487,380 0.7188 0.710 0.710 0.720 0.700 0.750 678,000 0.7188 -4.05%
2015-12-24 0 0.740 0.730 0.740 0.730 0.770 1,502,000 1,119,780 0.7455 0.740 0.730 0.740 0.730 0.770 1,502,000 0.7455 4.23%
2015-12-23 0 0.710 0.700 0.710 0.680 0.730 3,636,000 2,584,120 0.7107 0.710 0.700 0.710 0.680 0.730 3,636,000 0.7107 4.41%
2015-12-22 0 0.680 0.680 0.690 0.670 0.700 672,400 457,336 0.6802 0.680 0.680 0.690 0.670 0.700 672,400 0.6802 -1.45%
2015-12-21 0 0.690 0.670 0.690 0.630 0.700 6,358,000 4,344,100 0.6832 0.690 0.670 0.690 0.630 0.700 6,358,000 0.6832 2.99%
2015-12-18 0 0.670 0.670 0.700 0.670 0.700 1,791,593 1,215,139 0.6782 0.670 0.670 0.700 0.670 0.700 1,791,593 0.6782 -2.90%
2015-12-17 0 0.690 0.690 0.700 0.690 0.710 652,000 454,460 0.6970 0.690 0.690 0.700 0.690 0.710 652,000 0.6970 0.00%
2015-12-16 0 0.690 0.690 0.700 0.670 0.710 1,092,000 763,900 0.6995 0.690 0.690 0.700 0.670 0.710 1,092,000 0.6995 6.15%
2015-12-15 0 0.650 0.650 0.660 0.640 0.680 476,000 311,540 0.6545 0.650 0.650 0.660 0.640 0.680 476,000 0.6545 -1.52%
2015-12-14 0 0.660 0.650 0.660 0.630 0.660 1,030,000 662,360 0.6431 0.660 0.650 0.660 0.630 0.660 1,030,000 0.6431 0.00%
2015-12-11 0 0.660 0.660 0.670 0.640 0.700 1,988,000 1,316,860 0.6624 0.660 0.660 0.670 0.640 0.700 1,988,000 0.6624 -5.71%
2015-12-10 0 0.700 0.690 0.710 0.690 0.720 718,000 501,380 0.6983 0.700 0.690 0.710 0.690 0.720 718,000 0.6983 -1.41%
2015-12-09 0 0.710 0.690 0.710 0.690 0.730 5,512,000 3,863,780 0.7010 0.710 0.690 0.710 0.690 0.730 5,512,000 0.7010 -2.74%
2015-12-08 0 0.730 0.730 0.740 0.720 0.750 1,764,000 1,290,040 0.7313 0.730 0.730 0.740 0.720 0.750 1,764,000 0.7313 -2.67%
2015-12-07 0 0.750 0.750 0.760 0.740 0.770 676,000 508,520 0.7522 0.750 0.750 0.760 0.740 0.770 676,000 0.7522 0.00%
2015-12-04 0 0.750 0.740 0.750 0.740 0.760 1,124,000 844,120 0.7510 0.750 0.740 0.750 0.740 0.760 1,124,000 0.7510 -1.32%
2015-12-03 0 0.760 0.740 0.760 0.710 0.770 4,584,000 3,391,120 0.7398 0.760 0.740 0.760 0.710 0.770 4,584,000 0.7398 4.11%
2015-12-02 0 0.730 0.720 0.730 0.720 0.740 1,258,000 911,580 0.7246 0.730 0.720 0.730 0.720 0.740 1,258,000 0.7246 0.00%
2015-12-01 0 0.730 0.720 0.730 0.700 0.740 6,402,000 4,607,412 0.7197 0.730 0.720 0.730 0.700 0.740 6,402,000 0.7197 -1.35%
2015-11-30 0 0.740 0.730 0.740 0.720 0.770 7,132,070 5,253,977 0.7367 0.740 0.730 0.740 0.720 0.770 7,132,070 0.7367 -1.33%
2015-11-27 0 0.750 0.750 0.760 0.740 0.760 1,088,000 815,740 0.7498 0.750 0.750 0.760 0.740 0.760 1,088,000 0.7498 -1.32%
2015-11-26 0 0.760 0.760 0.770 0.740 0.780 1,407,986 1,083,129 0.7693 0.760 0.760 0.770 0.740 0.780 1,407,986 0.7693 1.33%
2015-11-25 0 0.750 0.750 0.760 0.730 0.760 1,014,000 758,360 0.7479 0.750 0.750 0.760 0.730 0.760 1,014,000 0.7479 2.74%
2015-11-24 0 0.730 0.720 0.730 0.710 0.740 548,000 397,000 0.7245 0.730 0.720 0.730 0.710 0.740 548,000 0.7245 -1.35%
2015-11-23 0 0.740 0.740 0.750 0.740 0.750 738,000 553,220 0.7496 0.740 0.740 0.750 0.740 0.750 738,000 0.7496 -1.33%
2015-11-20 0 0.750 0.750 0.770 0.740 0.780 1,266,000 965,040 0.7623 0.750 0.750 0.770 0.740 0.780 1,266,000 0.7623 -1.32%
2015-11-19 0 0.760 0.750 0.760 0.750 0.780 898,000 673,840 0.7504 0.760 0.750 0.760 0.750 0.780 898,000 0.7504 0.00%
2015-11-18 0 0.760 0.750 0.760 0.740 0.770 1,328,000 1,006,000 0.7575 0.760 0.750 0.760 0.740 0.770 1,328,000 0.7575 1.33%
2015-11-17 0 0.750 0.740 0.750 0.720 0.750 1,390,000 1,023,980 0.7367 0.750 0.740 0.750 0.720 0.750 1,390,000 0.7367 5.63%
2015-11-16 0 0.710 0.700 0.710 0.700 0.730 1,368,000 970,880 0.7097 0.710 0.700 0.710 0.700 0.730 1,368,000 0.7097 -1.39%
2015-11-13 0 0.720 0.710 0.720 0.710 0.740 1,438,000 1,044,460 0.7263 0.720 0.710 0.720 0.710 0.740 1,438,000 0.7263 -2.70%
2015-11-12 0 0.740 0.740 0.750 0.720 0.750 1,702,000 1,254,680 0.7372 0.740 0.740 0.750 0.720 0.750 1,702,000 0.7372 -2.63%
2015-11-11 0 0.760 0.750 0.760 0.750 0.760 286,000 216,580 0.7573 0.760 0.750 0.760 0.750 0.760 286,000 0.7573 1.33%
2015-11-10 0 0.750 0.750 0.770 0.740 0.770 413,700 311,247 0.7523 0.750 0.750 0.770 0.740 0.770 413,700 0.7523 -2.60%
2015-11-09 0 0.770 0.760 0.770 0.760 0.800 1,372,000 1,059,280 0.7721 0.770 0.760 0.770 0.760 0.800 1,372,000 0.7721 -2.53%
2015-11-06 0 0.790 0.780 0.790 0.760 0.800 1,686,000 1,306,920 0.7752 0.790 0.780 0.790 0.760 0.800 1,686,000 0.7752 0.00%
2015-11-05 0 0.790 0.770 0.800 0.780 0.810 530,000 419,300 0.7911 0.790 0.770 0.800 0.780 0.810 530,000 0.7911 -1.25%
2015-11-04 0 0.800 0.790 0.810 0.790 0.830 1,472,000 1,199,340 0.8148 0.800 0.790 0.810 0.790 0.830 1,472,000 0.8148 2.56%
2015-11-03 0 0.780 0.770 0.780 0.760 0.790 706,000 547,760 0.7759 0.780 0.770 0.780 0.760 0.790 706,000 0.7759 1.30%
2015-11-02 0 0.770 0.760 0.780 0.760 0.790 298,000 229,540 0.7703 0.770 0.760 0.780 0.760 0.790 298,000 0.7703 1.32%
2015-10-30 0 0.760 0.760 0.780 0.760 0.800 1,608,000 1,249,360 0.7770 0.760 0.760 0.780 0.760 0.800 1,608,000 0.7770 -5.00%
2015-10-29 0 0.800 0.800 0.810 0.800 0.820 1,506,000 1,219,380 0.8097 0.800 0.800 0.810 0.800 0.820 1,506,000 0.8097 1.27%
2015-10-28 0 0.790 0.780 0.790 0.750 0.820 3,602,000 2,827,260 0.7849 0.790 0.780 0.790 0.750 0.820 3,602,000 0.7849 -3.66%
2015-10-27 0 0.820 0.810 0.820 0.810 0.860 3,054,000 2,514,760 0.8234 0.820 0.810 0.820 0.810 0.860 3,054,000 0.8234 -3.53%
2015-10-26 0 0.850 0.840 0.850 0.840 0.870 2,241,600 1,900,876 0.8480 0.850 0.840 0.850 0.840 0.870 2,241,600 0.8480 -1.16%
2015-10-23 0 0.860 0.850 0.860 0.850 0.880 1,154,000 997,600 0.8645 0.860 0.850 0.860 0.850 0.880 1,154,000 0.8645 0.00%
2015-10-22 0 0.860 0.850 0.870 0.850 0.880 2,206,000 1,902,700 0.8625 0.860 0.850 0.870 0.850 0.880 2,206,000 0.8625 -1.15%
2015-10-20 0 0.870 0.870 0.880 0.830 0.880 4,125,000 3,529,730 0.8557 0.870 0.870 0.880 0.830 0.880 4,125,000 0.8557 1.16%
2015-10-19 0 0.860 0.850 0.860 0.850 0.880 1,766,000 1,519,020 0.8601 0.860 0.850 0.860 0.850 0.880 1,766,000 0.8601 1.18%
2015-10-16 0 0.850 0.850 0.870 0.820 0.860 3,716,016 3,134,954 0.8436 0.850 0.850 0.870 0.820 0.860 3,716,016 0.8436 1.19%
2015-10-15 0 0.840 0.830 0.840 0.820 0.850 2,084,000 1,737,960 0.8340 0.840 0.830 0.840 0.820 0.850 2,084,000 0.8340 0.00%
2015-10-14 0 0.840 0.830 0.840 0.810 0.840 3,938,000 3,216,460 0.8168 0.840 0.830 0.840 0.810 0.840 3,938,000 0.8168 0.00%
2015-10-13 0 0.840 0.830 0.840 0.810 0.850 4,636,000 3,857,060 0.8320 0.840 0.830 0.840 0.810 0.850 4,636,000 0.8320 -2.33%
2015-10-12 0 0.860 0.850 0.860 0.830 0.880 7,440,000 6,399,800 0.8602 0.860 0.850 0.860 0.830 0.880 7,440,000 0.8602 3.61%
2015-10-09 0 0.830 0.820 0.830 0.820 0.880 10,786,000 9,098,980 0.8436 0.830 0.820 0.830 0.820 0.880 10,786,000 0.8436 5.06%
2015-10-08 0 0.790 0.780 0.790 0.780 0.840 10,909,500 8,691,535 0.7967 0.790 0.780 0.790 0.780 0.840 10,909,500 0.7967 -7.06%
2015-10-07 0 0.850 0.850 0.860 0.730 0.870 26,999,500 21,734,763 0.8050 0.850 0.850 0.860 0.730 0.870 26,999,500 0.8050 21.43%
2015-10-06 0 0.700 0.690 0.700 0.690 0.720 1,987,800 1,394,084 0.7013 0.700 0.690 0.700 0.690 0.720 1,987,800 0.7013 2.94%
2015-10-05 0 0.680 0.680 0.700 0.670 0.720 2,403,800 1,663,468 0.6920 0.680 0.680 0.700 0.670 0.720 2,403,800 0.6920 -2.86%
2015-10-02 0 0.700 0.690 0.700 0.670 0.710 2,357,800 1,630,010 0.6913 0.700 0.690 0.700 0.670 0.710 2,357,800 0.6913 0.00%
2015-09-30 0 0.700 0.690 0.700 0.670 0.700 842,000 581,180 0.6902 0.700 0.690 0.700 0.670 0.700 842,000 0.6902 2.94%
2015-09-29 0 0.680 0.670 0.680 0.650 0.690 803,837 541,170 0.6732 0.680 0.670 0.680 0.650 0.690 803,837 0.6732 0.00%
2015-09-25 0 0.680 0.680 0.690 0.630 0.700 1,820,000 1,242,960 0.6829 0.680 0.680 0.690 0.630 0.700 1,820,000 0.6829 -1.45%
2015-09-24 0 0.690 0.690 0.700 0.680 0.700 594,000 408,760 0.6881 0.690 0.690 0.700 0.680 0.700 594,000 0.6881 -1.43%
2015-09-23 0 0.700 0.690 0.700 0.680 0.700 794,000 549,400 0.6919 0.700 0.690 0.700 0.680 0.700 794,000 0.6919 -1.41%
2015-09-22 0 0.710 0.710 0.720 0.690 0.750 5,167,600 3,677,500 0.7116 0.710 0.710 0.720 0.690 0.750 5,167,600 0.7116 -1.39%
2015-09-21 0 0.720 0.710 0.730 0.690 0.730 964,000 686,520 0.7122 0.720 0.710 0.730 0.690 0.730 964,000 0.7122 1.41%
2015-09-18 0 0.710 0.700 0.730 0.700 0.740 4,412,549 3,161,348 0.7164 0.710 0.700 0.730 0.700 0.740 4,412,549 0.7164 -4.05%
2015-09-17 0 0.740 0.730 0.740 0.730 0.780 7,516,000 5,624,660 0.7484 0.740 0.730 0.740 0.730 0.780 7,516,000 0.7484 2.78%
2015-09-16 0 0.720 0.720 0.740 0.710 0.740 1,882,465 1,362,434 0.7237 0.720 0.720 0.740 0.710 0.740 1,882,465 0.7237 1.41%
2015-09-15 0 0.710 0.700 0.710 0.690 0.720 928,000 656,500 0.7074 0.710 0.700 0.710 0.690 0.720 928,000 0.7074 2.90%
2015-09-14 0 0.690 0.690 0.700 0.690 0.730 1,801,627 1,275,295 0.7079 0.690 0.690 0.700 0.690 0.730 1,801,627 0.7079 -5.48%
2015-09-11 0 0.730 0.710 0.730 0.720 0.750 1,456,000 1,065,680 0.7319 0.730 0.710 0.730 0.720 0.750 1,456,000 0.7319 2.82%
2015-09-10 0 0.710 0.710 0.720 0.710 0.730 769,300 549,462 0.7142 0.710 0.710 0.720 0.710 0.730 769,300 0.7142 -4.05%
2015-09-09 0 0.740 0.730 0.740 0.720 0.770 3,400,000 2,532,140 0.7447 0.740 0.730 0.740 0.720 0.770 3,400,000 0.7447 2.78%
2015-09-08 0 0.720 0.710 0.720 0.700 0.720 2,094,000 1,492,480 0.7127 0.720 0.710 0.720 0.700 0.720 2,094,000 0.7127 4.35%
2015-09-07 0 0.690 0.690 0.710 0.690 0.720 1,640,000 1,159,220 0.7068 0.690 0.690 0.710 0.690 0.720 1,640,000 0.7068 0.00%
2015-09-04 0 0.690 0.680 0.710 0.680 0.770 4,004,800 2,881,068 0.7194 0.690 0.680 0.710 0.680 0.770 4,004,800 0.7194 -8.00%
2015-09-02 0 0.750 0.730 0.760 0.720 0.770 2,724,000 2,004,560 0.7359 0.750 0.730 0.760 0.720 0.770 2,724,000 0.7359 -2.60%
2015-09-01 0 0.770 0.760 0.780 0.760 0.800 3,234,000 2,513,360 0.7772 0.770 0.760 0.780 0.760 0.800 3,234,000 0.7772 1.32%
2015-08-31 0 0.760 0.760 0.770 0.760 0.820 1,268,000 997,260 0.7865 0.760 0.760 0.770 0.760 0.820 1,268,000 0.7865 -5.00%
2015-08-28 0 0.800 0.780 0.800 0.770 0.840 4,372,000 3,483,760 0.7968 0.800 0.780 0.800 0.770 0.840 4,372,000 0.7968 5.26%
2015-08-27 0 0.760 0.750 0.770 0.680 0.790 11,868,000 8,786,060 0.7403 0.760 0.750 0.770 0.680 0.790 11,868,000 0.7403 15.15%
2015-08-26 0 0.660 0.660 0.680 0.650 0.710 3,756,000 2,572,240 0.6848 0.660 0.660 0.680 0.650 0.710 3,756,000 0.6848 0.00%
2015-08-25 0 0.660 0.650 0.670 0.640 0.750 9,210,000 6,349,420 0.6894 0.660 0.650 0.670 0.640 0.750 9,210,000 0.6894 -8.33%
2015-08-24 0 0.720 0.710 0.720 0.700 0.800 4,502,000 3,302,100 0.7335 0.720 0.710 0.720 0.700 0.800 4,502,000 0.7335 -13.25%
2015-08-21 0 0.830 0.810 0.830 0.800 0.850 6,384,000 5,203,560 0.8151 0.830 0.810 0.830 0.800 0.850 6,384,000 0.8151 -4.60%
2015-08-20 0 0.870 0.860 0.870 0.850 0.920 8,326,000 7,308,380 0.8778 0.870 0.860 0.870 0.850 0.920 8,326,000 0.8778 -5.43%
2015-08-19 0 0.920 0.910 0.920 0.910 0.940 2,504,000 2,308,660 0.9220 0.920 0.910 0.920 0.910 0.940 2,504,000 0.9220 -2.13%
2015-08-18 0 0.940 0.930 0.940 0.940 0.970 540,000 509,560 0.9436 0.940 0.930 0.940 0.940 0.970 540,000 0.9436 0.00%
2015-08-17 0 0.940 0.940 0.950 0.930 0.970 924,000 869,660 0.9412 0.940 0.940 0.950 0.930 0.970 924,000 0.9412 -2.08%
2015-08-14 0 0.960 0.950 0.970 0.940 0.990 1,234,000 1,184,660 0.9600 0.960 0.950 0.970 0.940 0.990 1,234,000 0.9600 -3.03%
2015-08-13 0 0.990 0.980 0.990 0.960 1.000 527,479 516,808 0.9798 0.990 0.980 0.990 0.960 1.000 527,479 0.9798 3.13%
2015-08-12 0 0.960 0.960 0.970 0.950 0.990 742,000 719,500 0.9697 0.960 0.960 0.970 0.950 0.990 742,000 0.9697 -5.88%
2015-08-11 0 1.020 1.010 1.020 0.980 1.050 5,476,000 5,596,960 1.0221 1.020 1.010 1.020 0.980 1.050 5,476,000 1.0221 4.08%
2015-08-10 0 0.980 0.970 0.980 0.910 1.070 3,628,000 3,581,700 0.9872 0.980 0.970 0.980 0.910 1.070 3,628,000 0.9872 4.26%
2015-08-07 0 0.940 0.940 0.950 0.920 0.960 1,190,000 1,124,140 0.9447 0.940 0.940 0.950 0.920 0.960 1,190,000 0.9447 2.17%
2015-08-06 0 0.920 0.920 0.940 0.900 0.950 3,384,000 3,102,140 0.9167 0.920 0.920 0.940 0.900 0.950 3,384,000 0.9167 -4.17%
2015-08-05 0 0.960 0.950 0.960 0.950 0.980 738,000 708,600 0.9602 0.960 0.950 0.960 0.950 0.980 738,000 0.9602 -1.03%
2015-08-04 0 0.970 0.960 0.970 0.910 0.980 1,278,000 1,215,280 0.9509 0.970 0.960 0.970 0.910 0.980 1,278,000 0.9509 3.19%
2015-08-03 0 0.940 0.930 0.940 0.930 0.950 890,500 832,645 0.9350 0.940 0.930 0.940 0.930 0.950 890,500 0.9350 -3.09%
2015-07-31 0 0.970 0.960 0.970 0.950 0.990 1,312,104 1,260,614 0.9608 0.970 0.960 0.970 0.950 0.990 1,312,104 0.9608 0.00%
2015-07-30 0 0.970 0.960 0.970 0.960 1.010 672,000 663,540 0.9874 0.970 0.960 0.970 0.960 1.010 672,000 0.9874 -3.00%
2015-07-29 0 1.000 0.990 1.000 0.950 1.040 2,670,000 2,687,460 1.0065 1.000 0.990 1.000 0.950 1.040 2,670,000 1.0065 3.09%
2015-07-28 0 0.970 0.950 0.970 0.920 0.980 1,798,000 1,710,440 0.9513 0.970 0.950 0.970 0.920 0.980 1,798,000 0.9513 2.11%
2015-07-27 0 0.950 0.950 0.960 0.940 1.010 5,309,726 5,159,662 0.9717 0.950 0.950 0.960 0.940 1.010 5,309,726 0.9717 -7.77%
2015-07-24 0 1.030 1.030 1.040 1.030 1.120 4,300,355 4,555,098 1.0592 1.030 1.030 1.040 1.030 1.120 4,300,355 1.0592 -3.74%
2015-07-23 0 1.070 1.050 1.070 1.020 1.070 1,365,534 1,433,443 1.0497 1.070 1.050 1.070 1.020 1.070 1,365,534 1.0497 1.90%
2015-07-22 0 1.050 1.040 1.050 1.020 1.060 780,000 808,880 1.0370 1.050 1.040 1.050 1.020 1.060 780,000 1.0370 0.00%
2015-07-21 0 1.050 1.040 1.050 1.030 1.080 6,900,494 7,304,764 1.0586 1.050 1.040 1.050 1.030 1.080 6,900,494 1.0586 -1.87%
2015-07-20 0 1.070 1.060 1.070 1.060 1.130 4,281,216 4,633,870 1.0824 1.070 1.060 1.070 1.060 1.130 4,281,216 1.0824 -5.31%
2015-07-17 0 1.130 1.120 1.130 1.060 1.140 4,204,000 4,644,760 1.1048 1.130 1.120 1.130 1.060 1.140 4,204,000 1.1048 8.65%
2015-07-16 0 1.040 1.040 1.050 0.960 1.050 5,422,761 5,553,211 1.0241 1.040 1.040 1.050 0.960 1.050 5,422,761 1.0241 -1.89%
2015-07-15 0 1.060 1.050 1.060 1.040 1.140 2,776,011 3,004,379 1.0823 1.060 1.050 1.060 1.040 1.140 2,776,011 1.0823 -4.50%
2015-07-14 0 1.110 1.100 1.110 1.090 1.150 2,105,038 2,348,921 1.1159 1.110 1.100 1.110 1.090 1.150 2,105,038 1.1159 -1.77%
2015-07-13 0 1.130 1.120 1.130 1.090 1.170 5,250,259 5,896,666 1.1231 1.130 1.120 1.130 1.090 1.170 5,250,259 1.1231 0.89%
2015-07-10 0 1.120 1.120 1.130 1.090 1.200 7,810,000 8,969,500 1.1485 1.120 1.120 1.130 1.090 1.200 7,810,000 1.1485 0.90%
2015-07-09 0 1.110 1.100 1.120 0.880 1.150 9,875,200 10,185,720 1.0314 1.110 1.100 1.120 0.880 1.150 9,875,200 1.0314 30.59%
2015-07-08 0 0.850 0.850 0.880 0.840 0.980 7,585,112 6,715,729 0.8854 0.850 0.850 0.880 0.840 0.980 7,585,112 0.8854 -15.00%
2015-07-07 0 1.000 0.990 1.000 0.980 1.180 17,624,301 18,077,627 1.0257 1.000 0.990 1.000 0.980 1.180 17,624,301 1.0257 -15.25%
2015-07-06 0 1.180 1.150 1.170 0.990 1.340 22,602,000 25,686,300 1.1365 1.180 1.150 1.170 0.990 1.340 22,602,000 1.1365 -10.61%
2015-07-03 0 1.320 1.320 1.340 1.310 1.410 2,739,688 3,658,585 1.3354 1.320 1.320 1.340 1.310 1.410 2,739,688 1.3354 -4.35%
2015-07-02 0 1.380 1.350 1.380 1.340 1.410 2,862,578 3,936,073 1.3750 1.380 1.350 1.380 1.340 1.410 2,862,578 1.3750 -2.13%
2015-06-30 0 1.410 1.380 1.410 1.340 1.410 3,122,300 4,312,194 1.3811 1.410 1.380 1.410 1.340 1.410 3,122,300 1.3811 2.17%
2015-06-29 0 1.380 1.380 1.400 1.340 1.460 2,569,303 3,541,016 1.3782 1.380 1.380 1.400 1.340 1.460 2,569,303 1.3782 -4.17%
2015-06-26 0 1.440 1.430 1.440 1.400 1.450 1,704,000 2,431,940 1.4272 1.440 1.430 1.440 1.400 1.450 1,704,000 1.4272 -0.69%
2015-06-25 0 1.450 1.450 1.470 1.450 1.500 2,727,095 3,997,731 1.4659 1.450 1.450 1.470 1.450 1.500 2,727,095 1.4659 -3.33%
2015-06-24 0 1.500 1.490 1.500 1.430 1.500 6,293,530 9,234,083 1.4672 1.500 1.490 1.500 1.430 1.500 6,293,530 1.4672 7.14%
2015-06-23 0 1.400 1.390 1.400 1.370 1.400 972,000 1,354,260 1.3933 1.400 1.390 1.400 1.370 1.400 972,000 1.3933 2.19%
2015-06-22 0 1.370 1.380 1.400 1.350 1.420 1,286,000 1,774,240 1.3797 1.370 1.380 1.400 1.350 1.420 1,286,000 1.3797 -0.72%
2015-06-19 0 1.380 1.380 1.400 1.370 1.420 1,362,857 1,904,479 1.3974 1.380 1.380 1.400 1.370 1.420 1,362,857 1.3974 -0.72%
2015-06-18 0 1.390 1.400 1.410 1.390 1.430 1,423,901 1,995,982 1.4018 1.390 1.400 1.410 1.390 1.430 1,423,901 1.4018 0.00%
2015-06-17 0 1.390 1.380 1.390 1.330 1.400 3,204,921 4,365,836 1.3622 1.390 1.380 1.390 1.330 1.400 3,204,921 1.3622 1.46%
2015-06-16 0 1.370 1.370 1.380 1.360 1.400 2,828,000 3,893,560 1.3768 1.370 1.370 1.380 1.360 1.400 2,828,000 1.3768 -2.14%
2015-06-15 0 1.400 1.390 1.400 1.370 1.430 2,036,000 2,824,160 1.3871 1.400 1.390 1.400 1.370 1.430 2,036,000 1.3871 -2.78%
2015-06-12 0 1.440 1.420 1.440 1.380 1.440 3,318,215 4,649,511 1.4012 1.440 1.420 1.440 1.380 1.440 3,318,215 1.4012 2.13%
2015-06-11 0 1.410 1.400 1.410 1.340 1.490 4,374,084 6,150,265 1.4061 1.410 1.400 1.410 1.340 1.490 4,374,084 1.4061 -1.40%
2015-06-10 0 1.430 1.410 1.430 1.400 1.490 3,117,950 4,534,745 1.4544 1.430 1.410 1.430 1.400 1.490 3,117,950 1.4544 1.42%
2015-06-09 0 1.410 1.410 1.420 1.380 1.500 5,475,846 7,749,972 1.4153 1.410 1.410 1.420 1.380 1.500 5,475,846 1.4153 -3.42%
2015-06-08 0 1.460 1.460 1.470 1.450 1.540 5,411,808 7,962,516 1.4713 1.460 1.460 1.470 1.450 1.540 5,411,808 1.4713 -3.31%
2015-06-05 0 1.510 1.510 1.520 1.500 1.550 4,105,894 6,227,955 1.5168 1.510 1.510 1.520 1.500 1.550 4,105,894 1.5168 -2.58%
2015-06-04 0 1.550 1.550 1.560 1.510 1.600 3,720,000 5,793,700 1.5574 1.550 1.550 1.560 1.510 1.600 3,720,000 1.5574 -2.52%
2015-06-03 0 1.590 1.580 1.590 1.570 1.610 3,994,000 6,355,080 1.5912 1.590 1.580 1.590 1.570 1.610 3,994,000 1.5912 0.63%
2015-06-02 0 1.580 1.570 1.580 1.570 1.600 3,450,000 5,452,780 1.5805 1.580 1.570 1.580 1.570 1.600 3,450,000 1.5805 -1.25%
2015-06-01 0 1.600 1.590 1.600 1.570 1.620 3,352,869 5,332,563 1.5904 1.600 1.590 1.600 1.570 1.620 3,352,869 1.5904 0.63%
2015-05-29 0 1.590 1.580 1.590 1.570 1.620 5,397,672 8,581,448 1.5898 1.590 1.580 1.590 1.570 1.620 5,397,672 1.5898 -0.62%
2015-05-28 0 1.600 1.590 1.600 1.590 1.640 5,619,924 9,027,135 1.6063 1.600 1.590 1.600 1.590 1.640 5,619,924 1.6063 -1.84%
2015-05-27 0 1.630 1.610 1.630 1.590 1.640 7,074,958 11,435,561 1.6163 1.630 1.610 1.630 1.590 1.640 7,074,958 1.6163 0.62%
2015-05-26 0 1.620 1.620 1.630 1.590 1.700 13,578,036 22,198,644 1.6349 1.620 1.620 1.630 1.590 1.700 13,578,036 1.6349 -1.82%
2015-05-22 0 1.650 1.650 1.660 1.650 1.700 5,748,563 9,552,211 1.6617 1.650 1.650 1.660 1.650 1.700 5,748,563 1.6617 -0.60%
2015-05-21 0 1.660 1.650 1.660 1.610 1.660 3,926,687 6,429,552 1.6374 1.660 1.650 1.660 1.610 1.660 3,926,687 1.6374 0.61%
2015-05-20 0 1.650 1.650 1.660 1.650 1.680 5,529,589 9,176,369 1.6595 1.650 1.650 1.660 1.650 1.680 5,529,589 1.6595 -2.37%
2015-05-19 0 1.690 1.680 1.690 1.680 1.760 4,310,000 7,344,300 1.7040 1.690 1.680 1.690 1.680 1.760 4,310,000 1.7040 0.00%
2015-05-18 0 1.690 1.690 1.700 1.660 1.720 7,992,000 13,435,020 1.6811 1.690 1.690 1.700 1.660 1.720 7,992,000 1.6811 0.00%
2015-05-15 0 1.690 1.690 1.710 1.690 1.740 6,410,143 10,920,568 1.7036 1.690 1.690 1.710 1.690 1.740 6,410,143 1.7036 -2.87%
2015-05-14 0 1.740 1.730 1.740 1.700 1.760 4,453,156 7,666,585 1.7216 1.740 1.730 1.740 1.700 1.760 4,453,156 1.7216 -0.57%
2015-05-13 0 1.750 1.730 1.750 1.730 1.790 7,357,479 12,891,588 1.7522 1.750 1.730 1.750 1.730 1.790 7,357,479 1.7522 1.16%
2015-05-12 0 1.730 1.720 1.730 1.700 1.740 4,405,013 7,559,981 1.7162 1.730 1.720 1.730 1.700 1.740 4,405,013 1.7162 0.00%
2015-05-11 0 1.730 1.720 1.730 1.700 1.760 7,924,645 13,742,217 1.7341 1.730 1.720 1.730 1.700 1.760 7,924,645 1.7341 0.00%
2015-05-08 0 1.730 1.720 1.730 1.700 1.800 12,422,880 21,490,306 1.7299 1.730 1.720 1.730 1.700 1.800 12,422,880 1.7299 -2.26%
2015-05-07 0 1.770 1.770 1.790 1.750 1.860 10,240,000 18,290,840 1.7862 1.770 1.770 1.790 1.750 1.860 10,240,000 1.7862 -3.28%
2015-05-06 0 1.830 1.820 1.830 1.810 1.930 26,334,000 49,322,560 1.8730 1.830 1.820 1.830 1.810 1.930 26,334,000 1.8730 1.67%
2015-05-05 0 1.800 1.790 1.800 1.770 1.920 27,191,755 50,085,639 1.8419 1.800 1.790 1.800 1.770 1.920 27,191,755 1.8419 1.12%
2015-05-04 0 1.780 1.770 1.780 1.730 1.790 9,486,986 16,763,395 1.7670 1.780 1.770 1.780 1.730 1.790 9,486,986 1.7670 1.71%
2015-04-30 0 1.750 1.740 1.750 1.710 1.830 9,448,000 16,554,670 1.7522 1.750 1.740 1.750 1.710 1.830 9,448,000 1.7522 -1.69%
2015-04-29 0 1.780 1.770 1.780 1.610 1.810 24,387,726 42,408,486 1.7389 1.780 1.770 1.780 1.610 1.810 24,387,726 1.7389 4.71%
2015-04-28 0 1.700 1.700 1.710 1.680 1.760 9,424,000 16,128,540 1.7114 1.700 1.700 1.710 1.680 1.760 9,424,000 1.7114 -3.41%
2015-04-27 0 1.760 1.760 1.770 1.690 1.810 20,404,500 35,672,210 1.7483 1.760 1.760 1.770 1.690 1.810 20,404,500 1.7483 4.14%
2015-04-24 0 1.690 1.660 1.670 1.660 1.760 15,428,000 26,161,200 1.6957 1.690 1.660 1.670 1.660 1.760 15,428,000 1.6957 1.20%
2015-04-23 0 1.670 1.660 1.670 1.650 1.720 5,050,000 8,501,330 1.6834 1.670 1.660 1.670 1.650 1.720 5,050,000 1.6834 -0.60%
2015-04-22 0 1.680 1.670 1.680 1.600 1.680 11,344,000 18,770,960 1.6547 1.680 1.670 1.680 1.600 1.680 11,344,000 1.6547 3.07%
2015-04-21 0 1.630 1.610 1.630 1.600 1.680 14,888,000 24,239,260 1.6281 1.630 1.610 1.630 1.600 1.680 14,888,000 1.6281 1.24%
2015-04-20 0 1.610 1.600 1.620 1.580 1.790 24,696,500 40,976,195 1.6592 1.610 1.600 1.620 1.580 1.790 24,696,500 1.6592 -10.06%
2015-04-17 0 1.790 1.790 1.800 1.760 1.910 27,602,000 50,061,740 1.8137 1.790 1.790 1.800 1.760 1.910 27,602,000 1.8137 -5.29%
2015-04-16 0 1.890 1.890 1.900 1.860 1.950 25,653,479 48,620,359 1.8953 1.890 1.890 1.900 1.860 1.950 25,653,479 1.8953 3.85%
2015-04-15 0 1.820 1.810 1.830 1.760 1.970 26,099,873 48,921,713 1.8744 1.820 1.810 1.830 1.760 1.970 26,099,873 1.8744 0.00%
2015-04-14 0 1.820 1.810 1.820 1.810 2.070 48,586,779 93,876,074 1.9321 1.820 1.810 1.820 1.810 2.070 48,586,779 1.9321 -4.71%
2015-04-13 0 1.910 1.910 1.920 1.530 1.920 69,379,972 119,980,953 1.7293 1.910 1.910 1.920 1.530 1.920 69,379,972 1.7293 22.44%
2015-04-10 0 1.560 1.560 1.570 1.540 1.620 17,312,000 27,282,280 1.5759 1.560 1.560 1.570 1.540 1.620 17,312,000 1.5759 1.96%
2015-04-09 0 1.530 1.520 1.540 1.500 1.700 35,423,926 56,417,402 1.5926 1.530 1.520 1.540 1.500 1.700 35,423,926 1.5926 -4.38%
2015-04-08 0 1.600 1.590 1.610 1.450 1.610 26,852,000 40,881,280 1.5225 1.600 1.590 1.610 1.450 1.610 26,852,000 1.5225 15.94%
2015-04-02 0 1.380 1.380 1.390 1.370 1.410 22,982,000 31,939,580 1.3898 1.380 1.380 1.390 1.370 1.410 22,982,000 1.3898 4.55%
2015-04-01 0 1.320 1.310 1.320 1.280 1.330 4,278,000 5,536,260 1.2941 1.320 1.310 1.320 1.280 1.330 4,278,000 1.2941 0.76%
2015-03-31 0 1.310 1.300 1.310 1.290 1.350 5,934,000 7,848,320 1.3226 1.310 1.300 1.310 1.290 1.350 5,934,000 1.3226 0.77%
2015-03-30 0 1.300 1.290 1.310 1.270 1.320 6,884,986 8,893,471 1.2917 1.300 1.290 1.310 1.270 1.320 6,884,986 1.2917 -0.76%
2015-03-27 0 1.310 1.300 1.310 1.300 1.410 9,486,000 12,763,820 1.3455 1.310 1.300 1.310 1.300 1.410 9,486,000 1.3455 -2.96%
2015-03-26 0 1.350 1.340 1.350 1.270 1.380 21,476,000 28,518,540 1.3279 1.350 1.340 1.350 1.270 1.380 21,476,000 1.3279 8.87%
2015-03-25 0 1.240 1.240 1.250 1.230 1.290 10,680,000 13,302,120 1.2455 1.240 1.240 1.250 1.230 1.290 10,680,000 1.2455 -3.12%
2015-03-24 0 1.280 1.270 1.280 1.210 1.300 11,880,958 14,734,468 1.2402 1.280 1.270 1.280 1.210 1.300 11,880,958 1.2402 4.92%
2015-03-23 0 1.220 1.210 1.220 1.210 1.260 9,568,000 11,775,680 1.2307 1.220 1.210 1.220 1.210 1.260 9,568,000 1.2307 -2.40%
2015-03-20 0 1.250 1.240 1.250 1.230 1.270 8,860,000 11,073,940 1.2499 1.250 1.240 1.250 1.230 1.270 8,860,000 1.2499 -1.57%
2015-03-19 0 1.270 1.270 1.290 1.260 1.340 8,200,000 10,619,680 1.2951 1.270 1.270 1.290 1.260 1.340 8,200,000 1.2951 -2.31%
2015-03-18 0 1.300 1.290 1.310 1.250 1.340 26,606,000 34,481,780 1.2960 1.300 1.290 1.310 1.250 1.340 26,606,000 1.2960 4.84%
2015-03-17 0 1.240 1.230 1.240 1.230 1.290 7,077,000 8,852,400 1.2509 1.240 1.230 1.240 1.230 1.290 7,077,000 1.2509 -0.80%
2015-03-16 0 1.250 1.230 1.240 1.230 1.300 12,090,000 15,255,380 1.2618 1.250 1.230 1.240 1.230 1.300 12,090,000 1.2618 -3.85%
2015-03-13 0 1.300 1.300 1.310 1.280 1.350 8,686,000 11,328,060 1.3042 1.300 1.300 1.310 1.280 1.350 8,686,000 1.3042 -3.70%
2015-03-12 0 1.350 1.340 1.350 1.290 1.390 8,902,000 11,836,520 1.3296 1.350 1.340 1.350 1.290 1.390 8,902,000 1.3296 2.27%
2015-03-11 0 1.320 1.310 1.320 1.300 1.360 9,960,000 13,168,500 1.3221 1.320 1.310 1.320 1.300 1.360 9,960,000 1.3221 -3.65%
2015-03-10 0 1.370 1.360 1.380 1.370 1.410 3,396,000 4,686,040 1.3799 1.370 1.360 1.380 1.370 1.410 3,396,000 1.3799 -2.84%
2015-03-09 0 1.410 1.400 1.410 1.370 1.430 8,218,000 11,467,620 1.3954 1.410 1.400 1.410 1.370 1.430 8,218,000 1.3954 -2.08%
2015-03-06 0 1.440 1.430 1.450 1.420 1.460 4,558,520 6,576,189 1.4426 1.440 1.430 1.450 1.420 1.460 4,558,520 1.4426 0.00%
2015-03-05 0 1.440 1.430 1.450 1.430 1.480 7,554,700 10,992,607 1.4551 1.440 1.430 1.450 1.430 1.480 7,554,700 1.4551 -2.04%
2015-03-04 0 1.470 1.460 1.480 1.460 1.520 7,828,000 11,562,530 1.4771 1.470 1.460 1.480 1.460 1.520 7,828,000 1.4771 0.68%
2015-03-03 0 1.460 1.460 1.480 1.420 1.500 7,976,000 11,629,870 1.4581 1.460 1.460 1.480 1.420 1.500 7,976,000 1.4581 -2.01%
2015-03-02 0 1.490 1.490 1.500 1.490 1.550 6,300,000 9,500,600 1.5080 1.490 1.490 1.500 1.490 1.550 6,300,000 1.5080 -2.61%
2015-02-27 0 1.530 1.530 1.540 1.520 1.580 11,322,000 17,434,180 1.5398 1.530 1.530 1.540 1.520 1.580 11,322,000 1.5398 -4.38%
2015-02-26 0 1.600 1.600 1.610 1.590 1.650 4,084,000 6,560,500 1.6064 1.600 1.600 1.610 1.590 1.650 4,084,000 1.6064 0.63%
2015-02-25 0 1.590 1.590 1.600 1.580 1.660 5,700,000 9,165,340 1.6080 1.590 1.590 1.600 1.580 1.660 5,700,000 1.6080 -3.05%
2015-02-24 0 1.640 1.640 1.650 1.620 1.730 12,540,700 20,913,131 1.6676 1.640 1.640 1.650 1.620 1.730 12,540,700 1.6676 -5.75%
2015-02-23 0 1.740 1.730 1.740 1.610 1.740 11,112,000 18,721,240 1.6848 1.740 1.730 1.740 1.610 1.740 11,112,000 1.6848 4.19%
2015-02-18 0 1.670 1.660 1.670 1.580 1.680 7,478,000 12,188,440 1.6299 1.670 1.660 1.670 1.580 1.680 7,478,000 1.6299 5.70%
2015-02-17 0 1.580 1.570 1.580 1.550 1.600 3,356,000 5,268,880 1.5700 1.580 1.570 1.580 1.550 1.600 3,356,000 1.5700 -1.25%
2015-02-16 0 1.600 1.600 1.610 1.540 1.610 7,608,000 12,105,810 1.5912 1.600 1.600 1.610 1.540 1.610 7,608,000 1.5912 2.56%
2015-02-13 0 1.560 1.550 1.570 1.470 1.590 18,555,000 28,746,850 1.5493 1.560 1.550 1.570 1.470 1.590 18,555,000 1.5493 9.09%
2015-02-12 0 1.430 1.420 1.430 1.410 1.470 6,968,000 9,967,820 1.4305 1.430 1.420 1.430 1.410 1.470 6,968,000 1.4305 -2.05%
2015-02-11 0 1.460 1.450 1.460 1.430 1.480 6,270,000 9,129,660 1.4561 1.460 1.450 1.460 1.430 1.480 6,270,000 1.4561 -3.95%
2015-02-10 0 1.520 1.510 1.520 1.440 1.560 13,164,000 19,881,460 1.5103 1.520 1.510 1.520 1.440 1.560 13,164,000 1.5103 5.56%
2015-02-09 0 1.440 1.430 1.440 1.390 1.480 5,784,000 8,323,060 1.4390 1.440 1.430 1.440 1.390 1.480 5,784,000 1.4390 2.86%
2015-02-06 0 1.400 1.390 1.400 1.390 1.440 6,268,000 8,798,330 1.4037 1.400 1.390 1.400 1.390 1.440 6,268,000 1.4037 1.45%
2015-02-05 0 1.380 1.360 1.380 1.360 1.440 13,698,000 19,006,140 1.3875 1.380 1.360 1.380 1.360 1.440 13,698,000 1.3875 -6.76%
2015-02-04 0 1.480 1.480 1.490 1.380 1.490 38,588,000 56,167,877 1.4556 1.480 1.480 1.490 1.380 1.490 38,588,000 1.4556 12.12%
2015-02-03 0 1.320 1.320 1.330 1.270 1.410 21,210,280 28,474,781 1.3425 1.320 1.320 1.330 1.270 1.410 21,210,280 1.3425 5.60%
2015-02-02 0 1.250 1.240 1.250 1.220 1.300 5,687,000 7,164,860 1.2599 1.250 1.240 1.250 1.220 1.300 5,687,000 1.2599 0.81%
2015-01-30 0 1.240 1.230 1.240 1.190 1.260 5,327,500 6,461,360 1.2128 1.240 1.230 1.240 1.190 1.260 5,327,500 1.2128 2.48%
2015-01-29 0 1.210 1.200 1.220 1.200 1.250 4,805,000 5,851,690 1.2178 1.210 1.200 1.220 1.200 1.250 4,805,000 1.2178 -3.20%
2015-01-28 0 1.250 1.250 1.260 1.220 1.280 6,871,900 8,568,315 1.2469 1.250 1.250 1.260 1.220 1.280 6,871,900 1.2469 -1.57%
2015-01-27 0 1.270 1.260 1.270 1.230 1.310 10,714,000 13,579,800 1.2675 1.270 1.260 1.270 1.230 1.310 10,714,000 1.2675 3.25%
2015-01-26 0 1.230 1.220 1.230 1.220 1.250 4,364,000 5,385,090 1.2340 1.230 1.220 1.230 1.220 1.250 4,364,000 1.2340 -0.81%
2015-01-23 0 1.240 1.240 1.250 1.230 1.300 8,396,000 10,476,360 1.2478 1.240 1.240 1.250 1.230 1.300 8,396,000 1.2478 -3.12%
2015-01-22 0 1.280 1.270 1.280 1.250 1.320 6,508,000 8,296,150 1.2748 1.280 1.270 1.280 1.250 1.320 6,508,000 1.2748 0.79%
2015-01-21 0 1.270 1.260 1.270 1.240 1.290 8,642,000 10,907,920 1.2622 1.270 1.260 1.270 1.240 1.290 8,642,000 1.2622 0.79%
2015-01-20 0 1.260 1.260 1.270 1.220 1.340 23,738,000 30,121,438 1.2689 1.260 1.260 1.270 1.220 1.340 23,738,000 1.2689 -5.97%
2015-01-19 0 1.340 1.330 1.340 1.330 1.490 11,354,000 15,654,838 1.3788 1.340 1.330 1.340 1.330 1.490 11,354,000 1.3788 -7.59%
2015-01-16 0 1.450 1.450 1.460 1.440 1.500 10,110,000 14,878,680 1.4717 1.450 1.450 1.460 1.440 1.500 10,110,000 1.4717 -2.68%
2015-01-15 0 1.490 1.490 1.500 1.490 1.570 10,190,000 15,449,040 1.5161 1.490 1.490 1.500 1.490 1.570 10,190,000 1.5161 0.00%
2015-01-14 0 1.490 1.490 1.500 1.480 1.590 9,012,000 13,521,640 1.5004 1.490 1.490 1.500 1.480 1.590 9,012,000 1.5004 -5.10%
2015-01-13 0 1.570 1.560 1.570 1.540 1.610 13,418,000 21,073,650 1.5706 1.570 1.560 1.570 1.540 1.610 13,418,000 1.5706 -1.26%
2015-01-12 0 1.590 1.590 1.600 1.580 1.630 9,690,000 15,507,100 1.6003 1.590 1.590 1.600 1.580 1.630 9,690,000 1.6003 -0.62%
2015-01-09 0 1.600 1.590 1.600 1.570 1.660 16,622,595 27,094,134 1.6300 1.600 1.590 1.600 1.570 1.660 16,622,595 1.6300 1.91%
2015-01-08 0 1.570 1.560 1.570 1.560 1.610 5,780,000 9,090,810 1.5728 1.570 1.560 1.570 1.560 1.610 5,780,000 1.5728 -1.87%
2015-01-07 0 1.600 1.580 1.590 1.560 1.650 13,694,000 21,979,400 1.6050 1.600 1.580 1.590 1.560 1.650 13,694,000 1.6050 -1.84%
2015-01-06 0 1.630 1.620 1.630 1.550 1.670 13,058,000 21,003,640 1.6085 1.630 1.620 1.630 1.550 1.670 13,058,000 1.6085 -3.55%
2015-01-05 0 1.690 1.680 1.700 1.470 1.710 15,550,000 24,933,310 1.6034 1.690 1.680 1.700 1.470 1.710 15,550,000 1.6034 12.67%
2015-01-02 0 1.500 1.500 1.510 1.430 1.520 3,520,000 5,210,220 1.4802 1.500 1.500 1.510 1.430 1.520 3,520,000 1.4802 4.90%
2014-12-31 0 1.430 1.420 1.430 1.400 1.450 1,760,000 2,505,100 1.4234 1.430 1.420 1.430 1.400 1.450 1,760,000 1.4234 -1.38%
2014-12-30 0 1.450 1.450 1.460 1.410 1.460 2,362,600 3,389,822 1.4348 1.450 1.450 1.460 1.410 1.460 2,362,600 1.4348 0.00%
2014-12-29 0 1.450 1.440 1.450 1.400 1.520 4,794,000 6,872,400 1.4335 1.450 1.440 1.450 1.400 1.520 4,794,000 1.4335 -3.33%
2014-12-24 0 1.500 1.480 1.520 1.480 1.530 3,318,000 4,975,284 1.4995 1.500 1.480 1.520 1.480 1.530 3,318,000 1.4995 1.35%
2014-12-23 0 1.480 1.470 1.480 1.450 1.540 5,238,000 7,774,920 1.4843 1.480 1.470 1.480 1.450 1.540 5,238,000 1.4843 -3.90%
2014-12-22 0 1.540 1.540 1.550 1.520 1.630 5,624,000 8,842,380 1.5723 1.540 1.540 1.550 1.520 1.630 5,624,000 1.5723 0.00%
2014-12-19 0 1.540 1.520 1.540 1.490 1.580 21,415,000 32,998,250 1.5409 1.540 1.520 1.540 1.490 1.580 21,415,000 1.5409 -2.53%
2014-12-18 0 1.580 1.580 1.590 1.520 1.610 30,818,000 48,533,350 1.5748 1.580 1.580 1.590 1.520 1.610 30,818,000 1.5748 5.33%
2014-12-17 0 1.500 1.490 1.500 1.310 1.540 34,022,000 49,274,380 1.4483 1.500 1.490 1.500 1.310 1.540 34,022,000 1.4483 15.38%
2014-12-16 0 1.300 1.300 1.310 1.280 1.370 23,647,400 31,386,452 1.3273 1.300 1.300 1.310 1.280 1.370 23,647,400 1.3273 -5.80%
2014-12-15 0 1.380 1.370 1.380 1.270 1.420 27,626,000 37,965,439 1.3743 1.380 1.370 1.380 1.270 1.420 27,626,000 1.3743 1.47%
2014-12-12 0 1.360 1.350 1.360 1.310 1.410 9,024,000 12,280,660 1.3609 1.360 1.350 1.360 1.310 1.410 9,024,000 1.3609 -3.55%
2014-12-11 0 1.410 1.410 1.420 1.390 1.440 4,744,000 6,698,080 1.4119 1.410 1.410 1.420 1.390 1.440 4,744,000 1.4119 -2.76%
2014-12-10 0 1.450 1.440 1.460 1.420 1.540 10,901,500 16,295,905 1.4948 1.450 1.440 1.460 1.420 1.540 10,901,500 1.4948 -0.68%
2014-12-09 0 1.460 1.440 1.460 1.350 1.480 13,257,049 19,046,981 1.4367 1.460 1.440 1.460 1.350 1.480 13,257,049 1.4367 -3.31%
2014-12-08 0 1.510 1.500 1.520 1.490 1.580 8,106,000 12,271,140 1.5138 1.510 1.500 1.520 1.490 1.580 8,106,000 1.5138 -3.21%
2014-12-05 0 1.560 1.550 1.560 1.540 1.680 7,622,000 12,049,440 1.5809 1.560 1.550 1.560 1.540 1.680 7,622,000 1.5809 -7.14%
2014-12-04 0 1.680 1.680 1.690 1.540 1.690 8,976,000 14,583,560 1.6247 1.680 1.680 1.690 1.540 1.690 8,976,000 1.6247 9.80%
2014-12-03 0 1.530 1.520 1.530 1.510 1.680 12,056,000 18,788,460 1.5584 1.530 1.520 1.530 1.510 1.680 12,056,000 1.5584 -7.27%
2014-12-02 0 1.650 1.650 1.660 1.650 1.850 15,718,000 26,883,710 1.7104 1.650 1.650 1.660 1.650 1.850 15,718,000 1.7104 -5.17%
2014-12-01 0 1.740 1.730 1.740 1.720 1.940 13,786,000 24,674,000 1.7898 1.740 1.730 1.740 1.720 1.940 13,786,000 1.7898 -13.00%
2014-11-28 0 2.000 2.000 2.010 1.900 2.130 10,875,600 21,723,342 1.9974 2.000 2.000 2.010 1.900 2.130 10,875,600 1.9974 -9.50%
2014-11-27 0 2.210 2.200 2.210 1.960 2.210 13,652,000 28,787,920 2.1087 2.210 2.200 2.210 1.960 2.210 13,652,000 2.1087 7.80%
2014-11-26 0 2.050 2.050 2.060 2.020 2.130 2,242,000 4,601,760 2.0525 2.050 2.050 2.060 2.020 2.130 2,242,000 2.0525 -1.91%
2014-11-25 0 2.090 2.080 2.100 2.080 2.300 6,596,000 13,917,100 2.1099 2.090 2.080 2.100 2.080 2.300 6,596,000 2.1099 -8.33%
2014-11-24 0 2.280 2.260 2.280 2.180 2.380 15,018,000 34,016,100 2.2650 2.280 2.260 2.280 2.180 2.380 15,018,000 2.2650 1.79%
2014-11-21 0 2.240 2.230 2.240 1.870 2.240 24,236,000 51,707,420 2.1335 2.240 2.230 2.240 1.870 2.240 24,236,000 2.1335 16.67%
2014-11-20 0 1.920 1.910 1.920 1.860 2.080 10,402,000 20,506,910 1.9714 1.920 1.910 1.920 1.860 2.080 10,402,000 1.9714 1.59%
2014-11-19 0 1.890 1.880 1.890 1.880 1.960 3,946,000 7,483,836 1.8966 1.890 1.880 1.890 1.880 1.960 3,946,000 1.8966 -0.53%
2014-11-18 0 1.900 1.890 1.900 1.860 1.940 5,208,000 9,866,280 1.8944 1.900 1.890 1.900 1.860 1.940 5,208,000 1.8944 1.06%
2014-11-17 0 1.880 1.870 1.890 1.870 2.010 7,014,000 13,359,790 1.9047 1.880 1.870 1.890 1.870 2.010 7,014,000 1.9047 -5.05%
2014-11-14 0 1.980 1.980 1.990 1.970 2.060 4,288,000 8,585,940 2.0023 1.980 1.980 1.990 1.970 2.060 4,288,000 2.0023 -3.41%
2014-11-13 0 2.050 2.030 2.050 2.010 2.140 4,314,000 8,799,770 2.0398 2.050 2.030 2.050 2.010 2.140 4,314,000 2.0398 -3.30%
2014-11-12 0 2.120 2.120 2.130 2.090 2.250 4,706,000 10,061,330 2.1380 2.120 2.120 2.130 2.090 2.250 4,706,000 2.1380 -4.50%
2014-11-11 0 2.220 2.210 2.220 2.200 2.390 6,142,000 14,085,910 2.2934 2.220 2.210 2.220 2.200 2.390 6,142,000 2.2934 -7.11%
2014-11-10 0 2.390 2.380 2.390 2.360 2.440 4,728,000 11,321,130 2.3945 2.390 2.380 2.390 2.360 2.440 4,728,000 2.3945 1.27%
2014-11-07 0 2.360 2.350 2.370 2.360 2.420 2,722,000 6,445,260 2.3678 2.360 2.350 2.370 2.360 2.420 2,722,000 2.3678 -1.67%
2014-11-06 0 2.400 2.390 2.400 2.350 2.430 3,556,000 8,535,600 2.4003 2.400 2.390 2.400 2.350 2.430 3,556,000 2.4003 0.00%
2014-11-05 0 2.400 2.400 2.420 2.340 2.430 4,191,528 9,977,250 2.3803 2.400 2.400 2.420 2.340 2.430 4,191,528 2.3803 -0.83%
2014-11-04 0 2.420 2.410 2.430 2.400 2.480 4,430,000 10,714,810 2.4187 2.420 2.410 2.430 2.400 2.480 4,430,000 2.4187 -2.02%
2014-11-03 0 2.470 2.470 2.480 2.400 2.540 4,194,000 10,328,980 2.4628 2.470 2.470 2.480 2.400 2.540 4,194,000 2.4628 0.82%
2014-10-31 0 2.450 2.450 2.460 2.400 2.480 3,268,000 7,955,980 2.4345 2.450 2.450 2.460 2.400 2.480 3,268,000 2.4345 0.82%
2014-10-30 0 2.430 2.420 2.450 2.380 2.470 3,576,000 8,630,280 2.4134 2.430 2.420 2.450 2.380 2.470 3,576,000 2.4134 -0.82%
2014-10-29 0 2.450 2.440 2.450 2.370 2.510 6,098,000 14,745,330 2.4181 2.450 2.440 2.450 2.370 2.510 6,098,000 2.4181 -2.39%
2014-10-28 0 2.510 2.510 2.520 2.500 2.630 4,770,000 12,021,420 2.5202 2.510 2.510 2.520 2.500 2.630 4,770,000 2.5202 -4.92%
2014-10-27 0 2.640 2.640 2.650 2.610 2.690 1,622,000 4,275,570 2.6360 2.640 2.640 2.650 2.610 2.690 1,622,000 2.6360 -1.86%
2014-10-24 0 2.690 2.680 2.690 2.640 2.710 1,054,000 2,825,060 2.6803 2.690 2.680 2.690 2.640 2.710 1,054,000 2.6803 0.75%
2014-10-23 0 2.670 2.670 2.690 2.650 2.720 2,126,000 5,695,860 2.6791 2.670 2.670 2.690 2.650 2.720 2,126,000 2.6791 1.14%
2014-10-22 0 2.640 2.630 2.640 2.600 2.680 3,744,000 9,832,450 2.6262 2.640 2.630 2.640 2.600 2.680 3,744,000 2.6262 0.38%
2014-10-21 0 2.630 2.630 2.640 2.590 2.680 3,480,000 9,168,720 2.6347 2.630 2.630 2.640 2.590 2.680 3,480,000 2.6347 -2.59%
2014-10-20 0 2.700 2.690 2.700 2.640 2.750 2,169,000 5,839,823 2.6924 2.700 2.690 2.700 2.640 2.750 2,169,000 2.6924 3.45%
2014-10-17 0 2.610 2.600 2.610 2.500 2.630 5,072,000 13,111,420 2.5851 2.610 2.600 2.610 2.500 2.630 5,072,000 2.5851 2.76%
2014-10-16 0 2.540 2.530 2.540 2.490 2.640 10,802,000 27,242,780 2.5220 2.540 2.530 2.540 2.490 2.640 10,802,000 2.5220 -4.15%
2014-10-15 0 2.650 2.650 2.660 2.650 2.720 4,310,000 11,530,626 2.6753 2.650 2.650 2.660 2.650 2.720 4,310,000 2.6753 -2.93%
2014-10-14 0 2.730 2.720 2.740 2.690 2.790 9,512,000 25,995,050 2.7329 2.730 2.720 2.740 2.690 2.790 9,512,000 2.7329 -0.73%
2014-10-13 0 2.750 2.740 2.760 2.710 2.860 5,154,000 14,181,612 2.7516 2.750 2.740 2.760 2.710 2.860 5,154,000 2.7516 1.10%
2014-10-10 0 2.720 2.720 2.730 2.650 2.830 19,089,000 51,924,450 2.7201 2.720 2.720 2.730 2.650 2.830 19,089,000 2.7201 -4.23%
2014-10-09 0 2.840 2.830 2.840 2.830 2.990 4,056,000 11,641,400 2.8702 2.840 2.830 2.840 2.830 2.990 4,056,000 2.8702 -3.40%
2014-10-08 0 2.940 2.930 2.940 2.780 2.970 4,032,000 11,738,440 2.9113 2.940 2.930 2.940 2.780 2.970 4,032,000 2.9113 2.08%
2014-10-07 0 2.880 2.870 2.880 2.780 2.960 8,622,800 24,747,804 2.8700 2.880 2.870 2.880 2.780 2.960 8,622,800 2.8700 -2.70%
2014-10-06 0 2.960 2.950 2.960 2.780 2.960 7,866,000 22,654,000 2.8800 2.960 2.950 2.960 2.780 2.960 7,866,000 2.8800 6.86%
2014-10-03 0 2.770 2.760 2.770 2.640 2.830 11,546,000 31,736,980 2.7487 2.770 2.760 2.770 2.640 2.830 11,546,000 2.7487 2.21%
2014-09-30 0 2.710 2.720 2.750 2.650 2.770 11,794,000 31,955,250 2.7094 2.710 2.720 2.750 2.650 2.770 11,794,000 2.7094 1.50%
2014-09-29 0 2.670 2.660 2.670 2.600 2.900 23,212,000 62,525,832 2.6937 2.670 2.660 2.670 2.600 2.900 23,212,000 2.6937 -8.25%
2014-09-26 0 2.910 2.900 2.910 2.860 3.150 13,264,000 39,199,418 2.9553 2.910 2.900 2.910 2.860 3.150 13,264,000 2.9553 -5.83%
2014-09-25 0 3.090 3.080 3.090 3.020 3.270 10,688,000 33,749,776 3.1577 3.090 3.080 3.090 3.020 3.270 10,688,000 3.1577 -3.44%
2014-09-24 0 3.200 3.190 3.200 3.190 3.470 16,966,000 55,934,818 3.2969 3.200 3.190 3.200 3.190 3.470 16,966,000 3.2969 -7.78%
2014-09-23 0 3.470 3.450 3.460 3.400 3.490 2,722,000 9,441,592 3.4686 3.470 3.450 3.460 3.400 3.490 2,722,000 3.4686 0.87%
2014-09-22 0 3.440 3.440 3.450 3.440 3.600 5,344,000 18,667,841 3.4932 3.440 3.440 3.450 3.440 3.600 5,344,000 3.4932 -3.91%
2014-09-19 0 3.580 3.570 3.580 3.550 3.590 2,764,000 9,889,124 3.5778 3.580 3.570 3.580 3.550 3.590 2,764,000 3.5778 0.00%
2014-09-18 0 3.580 3.570 3.580 3.550 3.620 3,164,000 11,317,578 3.5770 3.580 3.570 3.580 3.550 3.620 3,164,000 3.5770 0.85%
2014-09-17 0 3.550 3.560 3.580 3.510 3.680 5,130,000 18,259,790 3.5594 3.550 3.560 3.580 3.510 3.680 5,130,000 3.5594 -3.01%
2014-09-16 0 3.660 3.650 3.670 3.610 3.860 3,692,300 13,522,701 3.6624 3.660 3.650 3.670 3.610 3.860 3,692,300 3.6624 -2.40%
2014-09-15 0 3.750 3.750 3.760 3.680 3.790 1,944,000 7,209,280 3.7085 3.750 3.750 3.760 3.680 3.790 1,944,000 3.7085 1.35%
2014-09-12 0 3.700 3.710 3.730 3.680 3.750 1,686,000 6,243,640 3.7032 3.700 3.710 3.730 3.680 3.750 1,686,000 3.7032 -1.07%
2014-09-11 0 3.740 3.740 3.750 3.660 3.780 3,350,000 12,413,470 3.7055 3.740 3.740 3.750 3.660 3.780 3,350,000 3.7055 1.08%
2014-09-10 0 3.700 3.690 3.700 3.690 3.790 2,858,000 10,595,130 3.7072 3.700 3.690 3.700 3.690 3.790 2,858,000 3.7072 -1.86%
2014-09-08 0 3.770 3.760 3.770 3.730 3.790 1,990,000 7,480,024 3.7588 3.770 3.760 3.770 3.730 3.790 1,990,000 3.7588 1.34%
2014-09-05 0 3.720 3.710 3.720 3.690 3.850 4,394,000 16,450,550 3.7439 3.720 3.710 3.720 3.690 3.850 4,394,000 3.7439 -2.62%
2014-09-04 0 3.820 3.810 3.830 3.800 3.890 3,093,000 11,807,794 3.8176 3.820 3.810 3.830 3.800 3.890 3,093,000 3.8176 -1.80%
2014-09-03 0 3.890 3.880 3.900 3.850 3.920 1,866,000 7,265,098 3.8934 3.890 3.880 3.900 3.850 3.920 1,866,000 3.8934 -0.26%
2014-09-02 0 3.900 3.900 3.920 3.840 3.930 2,974,000 11,557,710 3.8863 3.900 3.900 3.920 3.840 3.930 2,974,000 3.8863 0.78%
2014-09-01 0 3.870 3.850 3.880 3.810 3.970 5,198,000 20,041,914 3.8557 3.870 3.850 3.880 3.810 3.970 5,198,000 3.8557 -1.78%
2014-08-29 0 3.940 3.930 3.940 3.890 4.010 7,617,000 29,906,840 3.9263 3.940 3.930 3.940 3.890 4.010 7,617,000 3.9263 -1.25%
2014-08-28 0 3.990 3.980 3.990 3.980 4.080 17,942,000 71,845,432 4.0043 3.990 3.980 3.990 3.980 4.080 17,942,000 4.0043 -1.97%
2014-08-27 0 4.070 4.050 4.070 3.760 4.090 45,764,000 182,707,135 3.9924 4.070 4.050 4.070 3.760 4.090 45,764,000 3.9924 9.41%
2014-08-26 0 3.720 3.710 3.720 3.540 3.790 18,085,000 66,350,622 3.6688 3.720 3.710 3.720 3.540 3.790 18,085,000 3.6688 5.68%
2014-08-25 0 3.520 3.510 3.520 3.490 3.660 4,726,000 16,751,230 3.5445 3.520 3.510 3.520 3.490 3.660 4,726,000 3.5445 -3.03%
2014-08-22 0 3.630 3.630 3.640 3.610 3.660 3,589,500 13,037,715 3.6322 3.630 3.630 3.640 3.610 3.660 3,589,500 3.6322 -0.27%
2014-08-21 0 3.640 3.630 3.640 3.620 3.720 6,332,500 23,255,015 3.6723 3.640 3.630 3.640 3.620 3.720 6,332,500 3.6723 -1.36%
2014-08-20 0 3.690 3.690 3.700 3.680 3.790 5,187,000 19,251,480 3.7115 3.690 3.690 3.700 3.680 3.790 5,187,000 3.7115 -1.86%
2014-08-19 0 3.760 3.760 3.780 3.730 3.830 9,988,000 37,732,238 3.7778 3.760 3.760 3.780 3.730 3.830 9,988,000 3.7778 -1.05%
2014-08-18 0 3.800 3.790 3.800 3.760 3.880 6,604,000 25,070,500 3.7963 3.800 3.790 3.800 3.760 3.880 6,604,000 3.7963 -2.06%
2014-08-15 0 3.880 3.870 3.890 3.840 3.970 7,774,000 30,194,800 3.8841 3.880 3.870 3.890 3.840 3.970 7,774,000 3.8841 -2.27%
2014-08-14 0 3.970 3.960 3.970 3.890 3.990 2,269,960 8,979,829 3.9559 3.970 3.960 3.970 3.890 3.990 2,269,960 3.9559 1.53%
2014-08-13 0 3.910 3.910 3.920 3.880 3.920 2,564,000 10,001,380 3.9007 3.910 3.910 3.920 3.880 3.920 2,564,000 3.9007 0.51%
2014-08-12 0 3.890 3.880 3.900 3.870 3.960 3,530,000 13,756,442 3.8970 3.890 3.880 3.900 3.870 3.960 3,530,000 3.8970 -1.27%
2014-08-11 0 3.940 3.940 3.950 3.910 4.000 1,982,000 7,875,380 3.9735 3.940 3.940 3.950 3.910 4.000 1,982,000 3.9735 0.00%
2014-08-08 0 3.940 3.920 3.960 3.920 3.990 3,505,000 13,849,810 3.9514 3.940 3.920 3.960 3.920 3.990 3,505,000 3.9514 0.25%
2014-08-07 0 3.930 3.920 3.930 3.910 4.020 8,218,000 32,691,440 3.9780 3.930 3.920 3.930 3.910 4.020 8,218,000 3.9780 -1.01%
2014-08-06 0 3.970 3.940 3.970 3.900 3.970 6,514,000 25,595,740 3.9293 3.970 3.940 3.970 3.900 3.970 6,514,000 3.9293 0.51%
2014-08-05 0 3.950 3.950 3.960 3.920 4.070 8,373,200 33,159,607 3.9602 3.950 3.950 3.960 3.920 4.070 8,373,200 3.9602 -1.99%
2014-08-04 0 4.030 4.030 4.060 4.000 4.150 9,858,000 40,043,770 4.0621 4.030 4.030 4.060 4.000 4.150 9,858,000 4.0621 -2.42%
2014-08-01 0 4.130 4.120 4.130 4.020 4.170 4,524,000 18,613,374 4.1144 4.130 4.120 4.130 4.020 4.170 4,524,000 4.1144 0.00%
2014-07-31 0 4.130 4.110 4.120 4.080 4.190 9,437,700 38,980,409 4.1303 4.130 4.110 4.120 4.080 4.190 9,437,700 4.1303 0.73%
2014-07-30 0 4.100 4.100 4.110 3.940 4.170 23,310,000 95,607,898 4.1016 4.100 4.100 4.110 3.940 4.170 23,310,000 4.1016 6.77%
2014-07-29 0 3.840 3.820 3.840 3.810 3.900 7,436,000 28,630,120 3.8502 3.840 3.820 3.840 3.810 3.900 7,436,000 3.8502 0.00%
2014-07-28 0 3.840 3.840 3.850 3.830 3.920 4,761,000 18,406,130 3.8660 3.840 3.840 3.850 3.830 3.920 4,761,000 3.8660 -0.26%
2014-07-25 0 3.850 3.840 3.850 3.830 3.910 5,984,000 23,161,720 3.8706 3.850 3.840 3.850 3.830 3.910 5,984,000 3.8706 -1.03%
2014-07-24 0 3.890 3.880 3.890 3.880 4.040 4,175,400 16,295,196 3.9027 3.890 3.880 3.890 3.880 4.040 4,175,400 3.9027 -2.02%
2014-07-23 0 3.970 3.960 3.980 3.860 4.100 8,042,000 31,824,330 3.9573 3.970 3.960 3.980 3.860 4.100 8,042,000 3.9573 3.93%
2014-07-22 0 3.820 3.790 3.820 3.790 3.890 5,492,000 20,902,158 3.8059 3.820 3.790 3.820 3.790 3.890 5,492,000 3.8059 0.00%
2014-07-21 0 3.820 3.820 3.850 3.800 4.010 4,150,000 16,053,680 3.8684 3.820 3.820 3.850 3.800 4.010 4,150,000 3.8684 -2.55%
2014-07-18 0 3.920 3.920 3.940 3.910 4.010 3,126,000 12,322,250 3.9419 3.920 3.920 3.940 3.910 4.010 3,126,000 3.9419 -2.24%
2014-07-17 0 4.010 4.000 4.020 3.970 4.080 7,474,000 29,994,840 4.0132 4.010 4.000 4.020 3.970 4.080 7,474,000 4.0132 -1.47%
2014-07-16 0 4.070 4.070 4.080 4.060 4.170 3,068,000 12,545,050 4.0890 4.070 4.070 4.080 4.060 4.170 3,068,000 4.0890 -0.73%
2014-07-15 0 4.100 4.090 4.110 4.060 4.180 3,234,000 13,261,220 4.1006 4.100 4.090 4.110 4.060 4.180 3,234,000 4.1006 0.24%
2014-07-14 0 4.090 4.070 4.090 4.030 4.130 3,390,000 13,774,780 4.0634 4.090 4.070 4.090 4.030 4.130 3,390,000 4.0634 0.25%
2014-07-11 0 4.080 4.080 4.090 4.060 4.100 3,668,000 15,049,520 4.1029 4.080 4.080 4.090 4.060 4.100 3,668,000 4.1029 -1.45%
2014-07-10 0 4.140 4.130 4.140 4.110 4.190 1,476,472 6,118,551 4.1440 4.140 4.130 4.140 4.110 4.190 1,476,472 4.1440 -0.72%
2014-07-09 0 4.170 4.150 4.170 4.130 4.250 4,248,874 17,709,555 4.1681 4.170 4.150 4.170 4.130 4.250 4,248,874 4.1681 -2.57%
2014-07-08 0 4.280 4.270 4.280 4.260 4.340 2,030,000 8,708,262 4.2898 4.280 4.270 4.280 4.260 4.340 2,030,000 4.2898 -0.70%
2014-07-07 0 4.310 4.300 4.310 4.240 4.320 2,112,000 9,078,200 4.2984 4.310 4.300 4.310 4.240 4.320 2,112,000 4.2984 2.13%
2014-07-04 0 4.220 4.210 4.220 4.170 4.300 3,302,000 13,931,126 4.2190 4.220 4.210 4.220 4.170 4.300 3,302,000 4.2190 -1.40%
2014-07-03 0 4.280 4.280 4.300 4.190 4.390 4,610,000 19,847,840 4.3054 4.280 4.280 4.300 4.190 4.390 4,610,000 4.3054 1.42%
2014-07-02 0 4.220 4.200 4.220 4.070 4.230 3,848,000 16,008,040 4.1601 4.220 4.200 4.220 4.070 4.230 3,848,000 4.1601 3.43%
2014-06-30 0 4.080 4.050 4.110 4.010 4.140 5,386,000 21,877,470 4.0619 4.080 4.050 4.110 4.010 4.140 5,386,000 4.0619 0.00%
2014-06-27 0 4.080 4.040 4.050 4.050 4.320 9,308,000 38,416,690 4.1273 4.080 4.040 4.050 4.050 4.320 9,308,000 4.1273 -2.86%
2014-06-26 0 4.200 4.180 4.210 4.130 4.340 8,558,000 36,042,310 4.2115 4.200 4.180 4.210 4.130 4.340 8,558,000 4.2115 -1.87%
2014-06-25 0 4.280 4.260 4.280 4.190 4.400 10,480,000 45,164,440 4.3096 4.280 4.260 4.280 4.190 4.400 10,480,000 4.3096 -1.61%
2014-06-24 0 4.350 4.350 4.360 4.290 4.390 116,494,000 502,615,000 4.3145 4.350 4.350 4.360 4.290 4.390 116,494,000 4.3145 -6.05%
2014-06-23 0 4.630 4.600 4.640 4.560 4.690 1,314,000 6,063,440 4.6145 4.630 4.600 4.640 4.560 4.690 1,314,000 4.6145 -0.43%
2014-06-20 0 4.650 4.650 4.660 4.600 4.740 1,180,000 5,484,570 4.6479 4.650 4.650 4.660 4.600 4.740 1,180,000 4.6479 -0.64%
2014-06-19 0 4.680 4.670 4.700 4.670 4.780 3,414,000 16,079,210 4.7098 4.680 4.670 4.700 4.670 4.780 3,414,000 4.7098 0.00%
2014-06-18 0 4.680 4.680 4.690 4.680 4.760 4,812,293 22,845,000 4.7472 4.680 4.680 4.690 4.680 4.760 4,812,293 4.7472 -1.68%
2014-06-17 0 4.760 4.750 4.770 4.730 4.770 2,437,000 11,584,720 4.7537 4.760 4.750 4.770 4.730 4.770 2,437,000 4.7537 0.63%
2014-06-16 0 4.730 4.730 4.740 4.710 4.750 922,000 4,366,700 4.7361 4.730 4.730 4.740 4.710 4.750 922,000 4.7361 0.42%
2014-06-13 0 4.710 4.700 4.720 4.660 4.760 2,414,000 11,424,990 4.7328 4.710 4.700 4.720 4.660 4.760 2,414,000 4.7328 1.07%
2014-06-12 0 4.660 4.650 4.660 4.570 4.730 3,248,000 15,125,040 4.6567 4.660 4.650 4.660 4.570 4.730 3,248,000 4.6567 2.42%
2014-06-11 0 4.550 4.550 4.600 4.540 4.630 2,154,000 9,834,110 4.5655 4.550 4.550 4.600 4.540 4.630 2,154,000 4.5655 -0.78%
2014-06-10 0 4.650 4.640 4.650 4.600 4.730 8,042,000 37,371,270 4.6470 4.586 4.576 4.586 4.537 4.665 8,154,230 4.5831 -0.21%
2014-06-09 0 4.660 4.650 4.660 4.600 4.850 3,516,000 16,451,080 4.6789 4.596 4.586 4.596 4.537 4.783 3,565,068 4.6145 -3.52%
2014-06-06 0 4.830 4.810 4.830 4.760 4.840 3,036,000 14,595,420 4.8075 4.764 4.744 4.764 4.694 4.773 3,078,369 4.7413 0.84%
2014-06-05 0 4.790 4.770 4.790 4.620 4.840 2,246,000 10,653,600 4.7434 4.724 4.704 4.724 4.556 4.773 2,277,344 4.6781 -1.24%
2014-06-04 0 4.850 4.840 4.850 4.790 4.870 3,356,000 16,217,020 4.8322 4.783 4.773 4.783 4.724 4.803 3,402,835 4.7657 0.62%
2014-06-03 0 4.820 4.800 4.830 4.700 4.860 5,744,000 27,437,158 4.7767 4.754 4.734 4.764 4.635 4.793 5,824,160 4.7109 2.12%
2014-05-30 0 4.720 4.700 4.740 4.580 4.740 4,486,000 20,903,535 4.6597 4.655 4.635 4.675 4.517 4.675 4,548,604 4.5956 1.07%
2014-05-29 0 4.670 4.650 4.690 4.610 4.750 4,446,000 20,790,460 4.6762 4.606 4.586 4.625 4.547 4.685 4,508,046 4.6119 0.00%
2014-05-28 0 4.670 4.630 4.670 4.590 4.730 4,911,500 22,914,835 4.6655 4.606 4.566 4.606 4.527 4.665 4,980,043 4.6013 2.86%
2014-05-27 0 4.540 4.510 4.540 4.500 4.560 1,310,000 5,924,360 4.5224 4.478 4.448 4.478 4.438 4.497 1,328,282 4.4602 -0.87%
2014-05-26 0 4.580 4.560 4.590 4.540 4.620 1,330,000 6,085,280 4.5754 4.517 4.497 4.527 4.478 4.556 1,348,561 4.5124 1.10%
2014-05-23 0 4.530 4.520 4.530 4.430 4.560 3,656,000 16,519,220 4.5184 4.468 4.458 4.468 4.369 4.497 3,707,021 4.4562 1.34%
2014-05-22 0 4.470 4.470 4.480 4.360 4.480 4,494,000 19,940,710 4.4372 4.408 4.408 4.418 4.300 4.418 4,556,716 4.3761 4.20%
2014-05-21 0 4.290 4.280 4.290 4.260 4.400 3,750,000 16,215,996 4.3243 4.231 4.221 4.231 4.201 4.339 3,802,333 4.2647 -1.15%
2014-05-20 0 4.340 4.300 4.330 4.300 4.490 2,882,000 12,597,429 4.3711 4.280 4.241 4.270 4.241 4.428 2,922,220 4.3109 0.70%
2014-05-19 0 4.310 4.300 4.310 4.180 4.370 1,994,000 8,571,460 4.2986 4.251 4.241 4.251 4.122 4.310 2,021,827 4.2395 -1.37%
2014-05-16 0 4.370 4.360 4.370 4.300 4.390 1,522,000 6,646,822 4.3672 4.310 4.300 4.310 4.241 4.330 1,543,240 4.3071 -1.35%
2014-05-15 0 4.430 4.410 4.430 4.200 4.490 3,334,700 14,551,362 4.3636 4.369 4.349 4.369 4.142 4.428 3,381,237 4.3036 3.75%
2014-05-14 0 4.270 4.300 4.310 4.120 4.330 5,056,000 21,457,840 4.2440 4.211 4.241 4.251 4.063 4.270 5,126,559 4.1856 -1.39%
2014-05-13 0 4.330 4.290 4.320 4.120 4.340 5,114,000 21,852,300 4.2730 4.270 4.231 4.261 4.063 4.280 5,185,369 4.2142 3.84%
2014-05-12 0 4.170 4.130 4.170 3.960 4.200 5,348,000 21,866,120 4.0887 4.113 4.073 4.113 3.905 4.142 5,422,634 4.0324 3.47%
2014-05-09 0 4.030 4.020 4.040 3.860 4.090 2,016,000 8,092,500 4.0141 3.975 3.965 3.984 3.807 4.034 2,044,134 3.9589 0.75%
2014-05-08 0 4.000 4.000 4.010 4.000 4.200 5,832,000 23,669,960 4.0586 3.945 3.945 3.955 3.945 4.142 5,913,389 4.0028 -1.72%
2014-05-07 0 4.070 4.070 4.090 4.010 4.260 4,374,000 17,886,170 4.0892 4.014 4.014 4.034 3.955 4.201 4,435,041 4.0329 -3.10%
2014-05-05 0 4.200 4.190 4.200 4.140 4.290 3,178,000 13,374,616 4.2085 4.142 4.132 4.142 4.083 4.231 3,222,351 4.1506 -1.18%
2014-05-02 0 4.250 4.220 4.250 4.150 4.290 4,017,000 16,973,628 4.2254 4.192 4.162 4.192 4.093 4.231 4,073,059 4.1673 0.95%
2014-04-30 0 4.210 4.210 4.230 4.080 4.360 4,854,100 20,632,168 4.2505 4.152 4.152 4.172 4.024 4.300 4,921,841 4.1920 3.95%
2014-04-29 0 4.050 4.050 4.060 4.040 4.310 8,206,000 33,653,850 4.1011 3.994 3.994 4.004 3.984 4.251 8,320,519 4.0447 -4.93%
2014-04-28 0 4.260 4.250 4.260 4.170 4.480 7,382,000 31,629,512 4.2847 4.201 4.192 4.201 4.113 4.418 7,485,020 4.2257 -6.17%
2014-04-25 0 4.540 4.530 4.540 4.430 4.770 5,124,000 23,263,370 4.5401 4.478 4.468 4.478 4.369 4.704 5,195,508 4.4776 -4.02%
2014-04-24 0 4.730 4.720 4.730 4.590 4.800 4,730,000 22,221,594 4.6980 4.665 4.655 4.665 4.527 4.734 4,796,010 4.6334 0.00%
2014-04-23 0 4.730 4.720 4.730 4.530 4.740 17,468,100 80,639,207 4.6164 4.665 4.655 4.665 4.468 4.675 17,711,876 4.5528 5.11%
2014-04-22 0 4.500 4.490 4.500 4.280 4.510 20,848,000 92,557,270 4.4396 4.438 4.428 4.438 4.221 4.448 21,138,945 4.3785 8.17%
2014-04-17 0 4.160 4.160 4.180 4.060 4.200 4,976,000 20,722,500 4.1645 4.103 4.103 4.122 4.004 4.142 5,045,443 4.1072 4.00%
2014-04-16 0 4.000 3.990 4.000 3.870 4.090 2,200,000 8,846,160 4.0210 3.945 3.935 3.945 3.817 4.034 2,230,702 3.9656 2.04%
2014-04-15 0 3.920 3.930 3.940 3.880 4.000 1,382,000 5,437,340 3.9344 3.866 3.876 3.886 3.827 3.945 1,401,287 3.8802 -1.51%
2014-04-14 0 3.980 3.960 3.980 3.940 4.100 2,366,000 9,449,990 3.9941 3.925 3.905 3.925 3.886 4.044 2,399,019 3.9391 -3.40%
2014-04-11 0 4.120 4.090 4.120 4.030 4.290 2,000,000 8,282,720 4.1414 4.063 4.034 4.063 3.975 4.231 2,027,911 4.0844 -4.19%
2014-04-10 0 4.300 4.300 4.340 4.170 4.320 2,606,000 11,097,000 4.2583 4.241 4.241 4.280 4.113 4.261 2,642,368 4.1996 2.14%
2014-04-09 0 4.210 4.200 4.220 4.100 4.310 2,950,000 12,375,009 4.1949 4.152 4.142 4.162 4.044 4.251 2,991,169 4.1372 3.95%
2014-04-08 0 4.050 4.020 4.050 3.900 4.120 3,132,000 12,639,440 4.0356 3.994 3.965 3.994 3.846 4.063 3,175,709 3.9800 1.50%
2014-04-07 0 3.990 3.990 4.000 3.980 4.250 4,364,000 17,697,850 4.0554 3.935 3.935 3.945 3.925 4.192 4,424,902 3.9996 -6.12%
2014-04-04 0 4.250 4.220 4.250 4.170 4.340 2,158,000 9,116,690 4.2246 4.192 4.162 4.192 4.113 4.280 2,188,116 4.1665 -2.07%
2014-04-03 0 4.340 4.310 4.340 4.250 4.370 7,481,400 32,272,972 4.3138 4.280 4.251 4.280 4.192 4.310 7,585,807 4.2544 4.83%
2014-04-02 0 4.140 4.130 4.140 3.920 4.150 4,770,335 19,321,770 4.0504 4.083 4.073 4.083 3.866 4.093 4,836,907 3.9947 4.28%
2014-04-01 0 3.970 3.970 3.980 3.830 3.990 3,644,000 14,334,160 3.9336 3.915 3.915 3.925 3.777 3.935 3,694,854 3.8795 3.66%
2014-03-31 0 3.830 3.810 3.850 3.630 3.850 2,974,000 11,140,940 3.7461 3.777 3.758 3.797 3.580 3.797 3,015,504 3.6946 3.23%
2014-03-28 0 3.710 3.690 3.720 3.500 3.760 6,188,000 22,736,730 3.6743 3.659 3.639 3.669 3.452 3.708 6,274,357 3.6238 5.10%
2014-03-27 0 3.530 3.530 3.550 3.530 3.960 9,542,000 35,164,420 3.6852 3.481 3.481 3.501 3.481 3.905 9,675,164 3.6345 -10.86%
2014-03-26 0 3.960 3.960 3.980 3.710 4.000 7,533,415 29,191,573 3.8749 3.905 3.905 3.925 3.659 3.945 7,638,548 3.8216 2.59%
2014-03-25 0 3.860 3.860 3.890 3.800 4.130 5,751,000 22,706,510 3.9483 3.807 3.807 3.836 3.748 4.073 5,831,258 3.8939 -5.85%
2014-03-24 0 4.100 4.100 4.110 4.030 4.220 6,386,000 26,261,170 4.1123 4.044 4.044 4.053 3.975 4.162 6,475,120 4.0557 -1.68%
2014-03-21 0 4.170 4.180 4.200 4.000 4.200 12,842,986 52,205,863 4.0649 4.113 4.122 4.142 3.945 4.142 13,022,217 4.0090 0.00%
2014-03-20 0 4.170 4.160 4.170 4.050 4.240 4,474,000 18,570,920 4.1509 4.113 4.103 4.113 3.994 4.182 4,536,437 4.0937 0.97%
2014-03-19 0 4.130 4.130 4.150 4.040 4.240 7,638,000 31,536,780 4.1289 4.073 4.073 4.093 3.984 4.182 7,744,592 4.0721 -1.67%
2014-03-18 0 4.200 4.190 4.200 4.100 4.230 1,886,000 7,902,330 4.1900 4.142 4.132 4.142 4.044 4.172 1,912,320 4.1323 0.24%
2014-03-17 0 4.190 4.190 4.200 4.160 4.330 1,442,000 6,090,596 4.2237 4.132 4.132 4.142 4.103 4.270 1,462,124 4.1656 -2.10%
2014-03-14 0 4.280 4.280 4.290 4.200 4.340 2,062,000 8,773,282 4.2547 4.221 4.221 4.231 4.142 4.280 2,090,776 4.1962 -2.28%
2014-03-13 0 4.380 4.350 4.380 4.310 4.400 1,677,000 7,317,568 4.3635 4.320 4.290 4.320 4.251 4.339 1,700,403 4.3034 2.82%
2014-03-12 0 4.260 4.250 4.270 4.250 4.350 8,284,000 35,310,981 4.2626 4.201 4.192 4.211 4.192 4.290 8,399,608 4.2039 -1.16%
2014-03-11 0 4.310 4.310 4.320 4.310 4.460 3,134,000 13,639,980 4.3523 4.251 4.251 4.261 4.251 4.399 3,177,737 4.2924 -1.15%
2014-03-10 0 4.360 4.340 4.390 4.300 4.580 5,788,000 25,941,256 4.4819 4.300 4.280 4.330 4.241 4.517 5,868,775 4.4202 -5.63%
2014-03-07 0 4.620 4.600 4.620 4.530 4.710 4,720,000 21,736,052 4.6051 4.556 4.537 4.556 4.468 4.645 4,785,870 4.5417 0.65%
2014-03-06 0 4.590 4.570 4.610 4.260 4.730 21,632,000 97,819,512 4.5220 4.527 4.507 4.547 4.201 4.665 21,933,886 4.4597 7.75%
2014-03-05 0 4.260 4.240 4.260 4.210 4.370 7,777,000 33,262,138 4.2770 4.201 4.182 4.201 4.152 4.310 7,885,532 4.2181 -0.70%
2014-03-04 0 4.290 4.290 4.300 4.280 4.450 5,527,000 23,878,380 4.3203 4.231 4.231 4.241 4.221 4.389 5,604,132 4.2609 -2.94%
2014-03-03 0 4.420 4.420 4.430 4.280 4.540 12,400,000 54,985,374 4.4343 4.359 4.359 4.369 4.221 4.478 12,573,048 4.3733 -1.34%
2014-02-28 0 4.480 4.450 4.480 4.340 4.500 3,702,000 16,388,530 4.4269 4.418 4.389 4.418 4.280 4.438 3,753,663 4.3660 3.23%
2014-02-27 0 4.340 4.330 4.360 4.300 4.390 3,555,000 15,439,430 4.3430 4.280 4.270 4.300 4.241 4.330 3,604,612 4.2832 -0.69%
2014-02-26 0 4.370 4.340 4.370 4.210 4.400 6,080,000 26,172,958 4.3048 4.310 4.280 4.310 4.152 4.339 6,164,850 4.2455 0.00%
2014-02-25 0 4.370 4.360 4.380 4.260 4.540 11,382,947 50,246,714 4.4142 4.310 4.300 4.320 4.201 4.478 11,541,802 4.3535 0.92%
2014-02-24 0 4.330 4.290 4.300 4.230 4.420 7,517,000 32,283,630 4.2947 4.270 4.231 4.241 4.172 4.359 7,621,904 4.2356 -1.81%
2014-02-21 0 4.410 4.410 4.420 4.400 4.660 4,710,000 20,899,900 4.4373 4.349 4.349 4.359 4.339 4.596 4,775,730 4.3763 -5.36%
2014-02-20 0 4.660 4.610 4.650 4.500 4.670 6,448,000 29,393,884 4.5586 4.596 4.547 4.586 4.438 4.606 6,537,985 4.4959 2.19%
2014-02-19 0 4.560 4.560 4.580 4.450 4.610 5,701,000 25,808,210 4.5270 4.497 4.497 4.517 4.389 4.547 5,780,560 4.4647 -0.87%
2014-02-18 0 4.600 4.590 4.600 4.550 4.760 5,142,000 23,687,230 4.6066 4.537 4.527 4.537 4.487 4.694 5,213,759 4.5432 -3.16%
2014-02-17 0 4.750 4.750 4.790 4.660 4.890 7,814,000 37,162,600 4.7559 4.685 4.685 4.724 4.596 4.823 7,923,048 4.6904 0.85%
2014-02-14 0 4.710 4.700 4.710 4.470 4.730 15,930,000 73,382,188 4.6065 4.645 4.635 4.645 4.408 4.665 16,152,311 4.5431 6.32%
2014-02-13 0 4.430 4.420 4.430 4.180 4.470 44,919,538 196,177,153 4.3673 4.369 4.359 4.369 4.122 4.408 45,546,413 4.3072 0.23%
2014-02-12 0 4.420 4.390 4.400 4.130 5.280 71,672,300 324,161,329 4.5228 4.359 4.330 4.339 4.073 5.207 72,672,524 4.4606 -14.34%
2014-02-11 0 5.160 5.160 5.170 5.160 5.380 6,188,000 32,376,336 5.2321 5.089 5.089 5.099 5.089 5.306 6,274,357 5.1601 -2.27%
2014-02-10 0 5.280 5.270 5.280 5.190 5.440 3,853,000 20,426,640 5.3015 5.207 5.197 5.207 5.119 5.365 3,906,771 5.2285 1.73%
2014-02-07 0 5.190 5.160 5.180 5.070 5.270 3,558,000 18,342,160 5.1552 5.119 5.089 5.109 5.000 5.197 3,607,654 5.0842 -0.95%
2014-02-06 0 5.240 5.220 5.240 5.180 5.300 2,868,000 15,037,500 5.2432 5.168 5.148 5.168 5.109 5.227 2,908,024 5.1710 -0.19%
2014-02-05 0 5.250 5.250 5.290 5.250 5.470 1,586,000 8,403,336 5.2984 5.178 5.178 5.217 5.178 5.395 1,608,133 5.2255 -0.57%
2014-02-04 0 5.280 5.280 5.320 5.000 5.500 3,121,000 16,481,368 5.2808 5.207 5.207 5.247 4.931 5.424 3,164,555 5.2081 -0.56%
2014-01-30 0 5.310 5.340 5.350 4.980 5.340 2,821,900 14,566,429 5.1619 5.237 5.267 5.276 4.911 5.267 2,861,281 5.0909 3.31%
2014-01-29 0 5.140 5.140 5.160 5.060 5.220 2,418,000 12,441,000 5.1452 5.069 5.069 5.089 4.990 5.148 2,451,744 5.0743 0.59%
2014-01-28 0 5.110 5.110 5.120 5.040 5.280 3,201,000 16,438,750 5.1355 5.040 5.040 5.050 4.971 5.207 3,245,672 5.0648 0.20%
2014-01-27 0 5.100 5.080 5.140 4.760 5.200 17,074,000 84,574,272 4.9534 5.030 5.010 5.069 4.694 5.128 17,312,276 4.8852 -3.95%
2014-01-24 0 5.310 5.310 5.330 5.280 5.600 6,898,000 37,372,986 5.4179 5.237 5.237 5.257 5.207 5.523 6,994,265 5.3434 -0.93%
2014-01-23 0 5.360 5.360 5.400 5.350 5.510 2,238,000 12,083,330 5.3992 5.286 5.286 5.326 5.276 5.434 2,269,232 5.3249 -0.74%
2014-01-22 0 5.400 5.400 5.450 5.310 5.560 2,364,000 12,722,652 5.3818 5.326 5.326 5.375 5.237 5.483 2,396,991 5.3078 -0.37%
2014-01-21 0 5.420 5.400 5.420 5.020 5.590 7,950,000 42,848,690 5.3898 5.345 5.326 5.345 4.951 5.513 8,060,946 5.3156 -1.81%
2014-01-20 0 5.520 5.490 5.530 5.420 5.880 4,332,000 24,153,150 5.5755 5.444 5.414 5.454 5.345 5.799 4,392,455 5.4988 -3.16%
2014-01-17 0 5.700 5.650 5.700 5.600 5.910 9,468,973 54,216,859 5.7257 5.622 5.572 5.622 5.523 5.829 9,601,117 5.6469 -0.52%
2014-01-16 0 5.730 5.730 5.740 5.380 5.790 10,966,000 61,783,506 5.6341 5.651 5.651 5.661 5.306 5.710 11,119,036 5.5566 6.31%
2014-01-15 0 5.390 5.370 5.380 5.290 5.390 2,318,000 12,360,410 5.3324 5.316 5.296 5.306 5.217 5.316 2,350,349 5.2590 0.75%
2014-01-14 0 5.350 5.330 5.350 5.140 5.440 7,075,800 37,935,526 5.3613 5.276 5.257 5.276 5.069 5.365 7,174,546 5.2875 1.90%
2014-01-13 0 5.250 5.230 5.260 4.940 5.260 9,748,000 50,597,780 5.1906 5.178 5.158 5.188 4.872 5.188 9,884,038 5.1191 6.28%
2014-01-10 0 4.940 4.910 4.950 4.900 5.080 5,952,000 29,676,814 4.9860 4.872 4.842 4.882 4.833 5.010 6,035,063 4.9174 0.00%
2014-01-09 0 4.940 4.920 4.960 4.620 5.120 17,812,000 88,265,980 4.9554 4.872 4.852 4.892 4.556 5.050 18,060,576 4.8872 8.33%
2014-01-08 0 4.560 4.560 4.570 4.500 4.600 2,733,000 12,420,350 4.5446 4.497 4.497 4.507 4.438 4.537 2,771,140 4.4820 0.66%
2014-01-07 0 4.530 4.510 4.540 4.450 4.650 4,729,000 21,414,754 4.5284 4.468 4.448 4.478 4.389 4.586 4,794,996 4.4661 -1.31%
2014-01-06 0 4.590 4.580 4.590 4.500 4.730 7,909,400 36,564,210 4.6229 4.527 4.517 4.527 4.438 4.665 8,019,780 4.5593 2.23%
2014-01-03 0 4.490 4.480 4.490 4.440 4.530 7,474,000 33,534,426 4.4868 4.428 4.418 4.428 4.379 4.468 7,578,304 4.4251 -1.10%
2014-01-02 0 4.540 4.530 4.560 4.460 4.700 9,083,000 41,387,746 4.5566 4.478 4.468 4.497 4.399 4.635 9,209,758 4.4939 -1.52%
2013-12-31 0 4.610 4.570 4.610 4.500 4.640 3,648,000 16,697,860 4.5773 4.547 4.507 4.547 4.438 4.576 3,698,910 4.5143 1.10%
2013-12-30 0 4.560 4.550 4.590 4.550 4.810 3,546,000 16,344,860 4.6094 4.497 4.487 4.527 4.487 4.744 3,595,486 4.5459 -4.20%
2013-12-27 0 4.760 4.740 4.760 4.720 4.850 1,366,000 6,514,030 4.7687 4.694 4.675 4.694 4.655 4.783 1,385,063 4.7031 -0.21%
2013-12-24 0 4.770 4.740 4.780 4.730 4.890 1,887,000 9,029,284 4.7850 4.704 4.675 4.714 4.665 4.823 1,913,334 4.7191 0.85%
2013-12-23 0 4.730 4.720 4.730 4.700 4.840 3,607,761 17,220,382 4.7731 4.665 4.655 4.665 4.635 4.773 3,658,109 4.7075 -1.46%
2013-12-20 0 4.800 4.770 4.800 4.700 4.910 5,254,000 25,197,013 4.7958 4.734 4.704 4.734 4.635 4.842 5,327,322 4.7298 -3.03%
2013-12-19 0 4.950 4.940 4.990 4.900 5.170 4,952,000 24,947,520 5.0379 4.882 4.872 4.921 4.833 5.099 5,021,108 4.9685 -2.17%
2013-12-18 0 5.060 5.060 5.070 5.010 5.120 2,736,000 13,853,490 5.0634 4.990 4.990 5.000 4.941 5.050 2,774,182 4.9937 0.00%
2013-12-17 0 5.060 5.030 5.060 4.980 5.060 4,988,000 24,963,412 5.0047 4.990 4.961 4.990 4.911 4.990 5,057,610 4.9358 2.64%
2013-12-16 0 4.930 4.930 4.950 4.840 5.060 3,809,400 18,723,676 4.9151 4.862 4.862 4.882 4.773 4.990 3,862,562 4.8475 -0.60%
2013-12-13 0 4.960 4.950 4.970 4.900 5.030 2,742,000 13,557,040 4.9442 4.892 4.882 4.902 4.833 4.961 2,780,266 4.8762 0.40%
2013-12-12 0 4.940 4.920 4.950 4.910 5.020 2,022,000 10,060,960 4.9757 4.872 4.852 4.882 4.842 4.951 2,050,218 4.9073 -0.80%
2013-12-11 0 4.980 4.970 4.980 4.830 5.080 3,226,000 16,032,000 4.9696 4.911 4.902 4.911 4.764 5.010 3,271,020 4.9012 0.61%
2013-12-10 0 4.950 4.930 4.950 4.780 4.980 2,770,000 13,553,180 4.8928 4.882 4.862 4.882 4.714 4.911 2,808,657 4.8255 1.23%
2013-12-09 0 4.890 4.880 4.900 4.870 5.050 2,848,000 14,075,200 4.9421 4.823 4.813 4.833 4.803 4.980 2,887,745 4.8741 -1.81%
2013-12-06 0 4.980 4.980 5.000 4.980 5.140 4,932,000 24,757,060 5.0197 4.911 4.911 4.931 4.911 5.069 5,000,829 4.9506 -3.49%
2013-12-05 0 5.160 5.120 5.140 4.990 5.180 5,588,000 28,492,972 5.0990 5.089 5.050 5.069 4.921 5.109 5,665,983 5.0288 3.20%
2013-12-04 0 5.000 5.000 5.010 4.940 5.040 7,344,000 36,613,190 4.9855 4.931 4.931 4.941 4.872 4.971 7,446,489 4.9168 -1.38%
2013-12-03 0 5.070 5.060 5.080 5.050 5.220 5,756,000 29,306,330 5.0914 5.000 4.990 5.010 4.980 5.148 5,836,328 5.0214 -3.43%
2013-12-02 0 5.250 5.220 5.250 5.170 5.420 3,638,000 19,158,670 5.2663 5.178 5.148 5.178 5.099 5.345 3,688,770 5.1938 -1.69%
2013-11-29 0 5.340 5.300 5.340 5.110 5.350 5,294,000 27,882,960 5.2669 5.267 5.227 5.267 5.040 5.276 5,367,881 5.1944 3.29%
2013-11-28 0 5.170 5.150 5.160 5.080 5.220 1,742,433 8,985,846 5.1571 5.099 5.079 5.089 5.010 5.148 1,766,750 5.0861 -0.39%
2013-11-27 0 5.190 5.160 5.190 5.150 5.400 7,388,853 39,007,839 5.2793 5.119 5.089 5.119 5.079 5.326 7,491,968 5.2066 -1.33%
2013-11-26 0 5.260 5.260 5.290 4.910 5.400 11,057,075 57,258,608 5.1785 5.188 5.188 5.217 4.842 5.326 11,211,382 5.1072 0.38%
2013-11-25 0 5.240 5.220 5.240 5.170 5.350 8,587,800 44,815,133 5.2185 5.168 5.148 5.168 5.099 5.276 8,707,647 5.1466 0.00%
2013-11-22 0 5.240 5.230 5.250 5.130 5.380 7,658,000 40,094,780 5.2357 5.168 5.158 5.178 5.059 5.306 7,764,871 5.1636 2.14%
2013-11-21 0 5.130 5.130 5.140 5.030 5.200 7,368,200 37,707,430 5.1176 5.059 5.059 5.069 4.961 5.128 7,471,027 5.0472 -1.54%
2013-11-20 0 5.210 5.180 5.190 5.140 5.450 13,119,000 69,336,440 5.2852 5.138 5.109 5.119 5.069 5.375 13,302,082 5.2125 0.19%
2013-11-19 0 5.200 5.200 5.240 5.010 5.250 4,782,720 24,624,570 5.1487 5.128 5.128 5.168 4.941 5.178 4,849,465 5.0778 -0.76%
2013-11-18 0 5.240 5.240 5.250 5.010 5.300 6,433,000 33,295,900 5.1758 5.168 5.168 5.178 4.941 5.227 6,522,776 5.1046 4.80%
2013-11-15 0 5.000 4.980 5.030 4.600 5.080 10,517,000 51,941,120 4.9388 4.931 4.911 4.961 4.537 5.010 10,663,770 4.8708 7.53%
2013-11-14 0 4.650 4.640 4.650 4.360 4.680 5,808,000 26,597,630 4.5795 4.586 4.576 4.586 4.300 4.616 5,889,054 4.5165 6.65%
2013-11-13 0 4.360 4.360 4.380 4.260 4.570 2,762,000 12,245,510 4.4336 4.300 4.300 4.320 4.201 4.507 2,800,545 4.3725 -1.80%
2013-11-12 0 4.440 4.430 4.440 4.210 4.600 3,376,000 14,841,430 4.3962 4.379 4.369 4.379 4.152 4.537 3,423,114 4.3357 4.23%
2013-11-11 0 4.260 4.240 4.260 4.170 4.260 884,000 3,734,950 4.2251 4.201 4.182 4.201 4.113 4.201 896,337 4.1669 1.43%
2013-11-08 0 4.200 4.180 4.210 4.100 4.260 2,734,000 11,467,900 4.1946 4.142 4.122 4.152 4.044 4.201 2,772,154 4.1368 1.69%
2013-11-07 0 4.130 4.130 4.150 4.120 4.270 1,764,000 7,389,240 4.1889 4.073 4.073 4.093 4.063 4.211 1,788,618 4.1313 -2.13%
2013-11-06 0 4.220 4.190 4.240 4.170 4.320 1,996,000 8,441,980 4.2294 4.162 4.132 4.182 4.113 4.261 2,023,855 4.1712 -1.86%
2013-11-05 0 4.300 4.300 4.310 4.100 4.380 8,902,000 37,899,454 4.2574 4.241 4.241 4.251 4.044 4.320 9,026,232 4.1988 0.00%
2013-11-04 0 4.300 4.300 4.320 4.230 4.360 1,588,000 6,867,540 4.3246 4.241 4.241 4.261 4.172 4.300 1,610,161 4.2651 0.70%
2013-11-01 0 4.270 4.250 4.300 4.150 4.350 3,828,000 16,407,930 4.2863 4.211 4.192 4.241 4.093 4.290 3,881,422 4.2273 0.00%
2013-10-31 0 4.270 4.270 4.310 4.250 4.610 9,892,000 44,031,930 4.4513 4.211 4.211 4.251 4.192 4.547 10,030,048 4.3900 -2.95%
2013-10-30 0 4.400 4.400 4.420 3.960 4.440 9,278,000 40,002,170 4.3115 4.339 4.339 4.359 3.905 4.379 9,407,479 4.2522 11.11%
2013-10-29 0 3.960 3.950 3.960 3.890 4.170 2,663,326 10,598,307 3.9794 3.905 3.896 3.905 3.836 4.113 2,700,494 3.9246 -3.65%
2013-10-28 0 4.110 4.100 4.110 4.040 4.350 3,643,000 15,073,170 4.1376 4.053 4.044 4.053 3.984 4.290 3,693,840 4.0806 -4.64%
2013-10-25 0 4.310 4.310 4.320 4.300 4.450 2,246,000 9,766,040 4.3482 4.251 4.251 4.261 4.241 4.389 2,277,344 4.2883 -2.27%
2013-10-24 0 4.410 4.400 4.410 4.300 4.430 1,472,000 6,413,950 4.3573 4.349 4.339 4.349 4.241 4.369 1,492,543 4.2973 1.61%
2013-10-23 0 4.340 4.330 4.340 4.320 4.500 2,948,667 12,958,611 4.3947 4.280 4.270 4.280 4.261 4.438 2,989,817 4.3342 -1.36%
2013-10-22 0 4.400 4.370 4.410 4.300 4.430 2,926,000 12,746,130 4.3562 4.339 4.310 4.349 4.241 4.369 2,966,834 4.2962 -1.57%
2013-10-21 0 4.470 4.450 4.470 4.400 4.500 3,446,000 15,312,440 4.4435 4.408 4.389 4.408 4.339 4.438 3,494,091 4.3824 2.76%
2013-10-18 0 4.350 4.350 4.360 4.200 4.380 6,628,000 28,627,940 4.3192 4.290 4.290 4.300 4.142 4.320 6,720,497 4.2598 0.69%
2013-10-17 0 4.320 4.320 4.340 4.150 4.400 8,351,000 35,606,120 4.2637 4.261 4.261 4.280 4.093 4.339 8,467,543 4.2050 5.11%
2013-10-16 0 4.110 4.080 4.110 3.890 4.240 5,583,192 22,653,388 4.0574 4.053 4.024 4.053 3.836 4.182 5,661,108 4.0016 -1.20%
2013-10-15 0 4.160 4.150 4.160 3.980 4.280 16,848,000 70,561,040 4.1881 4.103 4.093 4.103 3.925 4.221 17,083,123 4.1305 6.94%
2013-10-11 0 3.890 3.880 3.890 3.850 3.930 5,364,000 20,842,900 3.8857 3.836 3.827 3.836 3.797 3.876 5,438,857 3.8322 2.10%
2013-10-10 0 3.810 3.800 3.820 3.680 3.850 10,304,000 39,044,770 3.7893 3.758 3.748 3.767 3.629 3.797 10,447,798 3.7371 3.81%
2013-10-09 0 3.670 3.670 3.680 3.660 3.850 12,760,000 47,383,150 3.7134 3.619 3.619 3.629 3.610 3.797 12,938,072 3.6623 -3.67%
2013-10-08 0 3.810 3.800 3.830 3.600 3.860 11,104,000 41,581,420 3.7447 3.758 3.748 3.777 3.550 3.807 11,258,962 3.6932 1.06%
2013-10-07 0 3.770 3.760 3.770 3.760 3.910 3,140,183 11,975,770 3.8137 3.718 3.708 3.718 3.708 3.856 3,184,006 3.7612 -3.83%
2013-10-04 0 3.920 3.920 3.940 3.890 3.950 1,098,000 4,304,920 3.9207 3.866 3.866 3.886 3.836 3.896 1,113,323 3.8667 -1.51%
2013-10-03 0 3.980 3.970 3.980 3.940 4.000 1,440,000 5,710,650 3.9657 3.925 3.915 3.925 3.886 3.945 1,460,096 3.9111 0.51%
2013-10-02 0 3.960 3.940 3.970 3.920 4.020 3,458,000 13,768,930 3.9818 3.905 3.886 3.915 3.866 3.965 3,506,258 3.9270 1.02%
2013-09-30 0 3.920 3.920 3.930 3.850 3.930 8,088,000 31,578,900 3.9044 3.866 3.866 3.876 3.797 3.876 8,200,872 3.8507 0.51%
2013-09-27 0 3.900 3.880 3.910 3.870 3.950 2,806,000 10,992,000 3.9173 3.846 3.827 3.856 3.817 3.896 2,845,159 3.8634 -0.76%
2013-09-26 0 3.930 3.930 3.940 3.850 3.980 5,224,000 20,514,720 3.9270 3.876 3.876 3.886 3.797 3.925 5,296,904 3.8730 0.51%
2013-09-25 0 3.910 3.910 3.920 3.900 3.950 4,624,000 18,158,990 3.9271 3.856 3.856 3.866 3.846 3.896 4,688,530 3.8731 -1.01%
2013-09-24 0 3.950 3.930 3.940 3.890 4.060 8,996,000 35,685,276 3.9668 3.896 3.876 3.886 3.836 4.004 9,121,544 3.9122 0.77%
2013-09-23 0 3.920 3.910 3.920 3.780 4.030 6,128,000 24,192,680 3.9479 3.866 3.856 3.866 3.728 3.975 6,213,519 3.8936 1.29%
2013-09-19 0 3.870 3.840 3.880 3.700 3.900 4,902,000 18,423,298 3.7583 3.817 3.787 3.827 3.649 3.846 4,970,410 3.7066 3.75%
2013-09-18 0 3.730 3.730 3.740 3.680 3.740 2,206,000 8,182,170 3.7091 3.679 3.679 3.689 3.629 3.689 2,236,786 3.6580 -0.80%
2013-09-17 0 3.760 3.750 3.780 3.720 3.780 5,826,000 21,863,090 3.7527 3.708 3.698 3.728 3.669 3.728 5,907,305 3.7010 1.08%
2013-09-16 0 3.720 3.720 3.730 3.650 3.780 3,718,000 13,855,798 3.7267 3.669 3.669 3.679 3.600 3.728 3,769,887 3.6754 -0.53%
2013-09-13 0 3.740 3.730 3.740 3.610 3.760 5,324,000 19,731,260 3.7061 3.689 3.679 3.689 3.560 3.708 5,398,299 3.6551 2.47%
2013-09-12 0 3.650 3.640 3.670 3.610 3.670 6,656,000 24,230,750 3.6404 3.600 3.590 3.619 3.560 3.619 6,748,888 3.5903 1.39%
2013-09-11 0 3.600 3.600 3.610 3.530 3.660 6,650,005 23,822,918 3.5824 3.550 3.550 3.560 3.481 3.610 6,742,809 3.5331 -0.55%
2013-09-10 0 3.620 3.610 3.630 3.600 3.710 7,402,000 26,965,450 3.6430 3.570 3.560 3.580 3.550 3.659 7,505,299 3.5929 -0.28%
2013-09-09 0 3.630 3.620 3.630 3.550 3.840 13,884,000 50,453,530 3.6339 3.580 3.570 3.580 3.501 3.787 14,077,758 3.5839 -4.22%
2013-09-06 0 3.790 3.770 3.800 3.750 3.900 4,416,000 16,966,630 3.8421 3.738 3.718 3.748 3.698 3.846 4,477,628 3.7892 -0.26%
2013-09-05 0 3.800 3.790 3.800 3.730 3.920 9,470,000 36,086,192 3.8106 3.748 3.738 3.748 3.679 3.866 9,602,159 3.7581 0.00%
2013-09-04 0 3.800 3.790 3.820 3.770 3.990 7,354,000 28,133,400 3.8256 3.748 3.738 3.767 3.718 3.935 7,456,629 3.7729 -4.04%
2013-09-03 0 3.960 3.960 3.970 3.930 4.070 5,456,000 21,866,930 4.0079 3.905 3.905 3.915 3.876 4.014 5,532,141 3.9527 0.76%
2013-09-02 0 3.930 3.910 3.930 3.860 4.140 5,782,000 22,724,386 3.9302 3.876 3.856 3.876 3.807 4.083 5,862,691 3.8761 -3.20%
2013-08-30 0 4.060 4.060 4.090 4.020 4.250 6,584,000 26,791,790 4.0692 4.004 4.004 4.034 3.965 4.192 6,675,883 4.0132 -3.33%
2013-08-29 0 4.200 4.180 4.200 3.930 4.220 9,064,000 37,304,110 4.1156 4.142 4.122 4.142 3.876 4.162 9,190,493 4.0590 7.69%
2013-08-28 0 3.900 3.890 3.900 3.530 3.950 22,370,000 82,683,298 3.6962 3.846 3.836 3.846 3.481 3.896 22,682,185 3.6453 0.78%
2013-08-27 0 3.870 3.870 3.880 3.790 4.000 3,472,000 13,409,880 3.8623 3.817 3.817 3.827 3.738 3.945 3,520,454 3.8091 -1.78%
2013-08-26 0 3.940 3.930 3.950 3.920 4.140 3,752,000 15,124,200 4.0310 3.886 3.876 3.896 3.866 4.083 3,804,361 3.9755 -2.96%
2013-08-23 0 4.060 4.060 4.080 4.050 4.250 4,480,000 18,583,790 4.1482 4.004 4.004 4.024 3.994 4.192 4,542,521 4.0911 -0.49%
2013-08-22 0 4.080 4.080 4.090 3.870 4.150 4,340,000 17,380,368 4.0047 4.024 4.024 4.034 3.817 4.093 4,400,567 3.9496 -0.73%
2013-08-21 0 4.110 4.110 4.130 4.040 4.190 3,450,000 14,121,050 4.0931 4.053 4.053 4.073 3.984 4.132 3,498,147 4.0367 -0.72%
2013-08-20 0 4.140 4.130 4.190 4.000 4.230 4,964,000 20,413,850 4.1124 4.083 4.073 4.132 3.945 4.172 5,033,275 4.0558 -2.59%
2013-08-19 0 4.250 4.230 4.250 4.220 4.300 1,308,000 5,569,080 4.2577 4.192 4.172 4.192 4.162 4.241 1,326,254 4.1991 0.71%
2013-08-16 0 4.220 4.200 4.250 4.200 4.420 6,130,000 26,445,580 4.3141 4.162 4.142 4.192 4.142 4.359 6,215,547 4.2547 -2.76%
2013-08-15 0 4.340 4.330 4.380 4.300 4.620 6,858,000 30,184,200 4.4013 4.280 4.270 4.320 4.241 4.556 6,953,707 4.3407 -5.24%
2013-08-13 0 4.580 4.560 4.580 4.390 4.610 8,328,000 37,607,686 4.5158 4.517 4.497 4.517 4.330 4.547 8,444,222 4.4537 4.09%
2013-08-12 0 4.400 4.400 4.410 4.360 4.460 4,226,000 18,576,940 4.3959 4.339 4.339 4.349 4.300 4.399 4,284,976 4.3354 -2.22%
2013-08-09 0 4.500 4.460 4.490 4.440 4.600 2,664,000 12,058,560 4.5265 4.438 4.399 4.428 4.379 4.537 2,701,177 4.4642 1.81%
2013-08-08 0 4.420 4.400 4.420 4.350 4.520 2,544,000 11,190,580 4.3988 4.359 4.339 4.359 4.290 4.458 2,579,503 4.3383 -1.34%
2013-08-07 0 4.480 4.460 4.490 4.430 4.610 3,502,000 15,817,950 4.5168 4.418 4.399 4.428 4.369 4.547 3,550,872 4.4547 -0.67%
2013-08-06 0 4.510 4.510 4.520 4.500 4.600 1,878,000 8,529,140 4.5416 4.448 4.448 4.458 4.438 4.537 1,904,208 4.4791 -1.53%
2013-08-05 0 4.580 4.570 4.580 4.560 4.640 3,048,000 13,990,820 4.5902 4.517 4.507 4.517 4.497 4.576 3,090,536 4.5270 -1.08%
2013-08-02 0 4.630 4.620 4.640 4.500 4.640 3,324,000 15,207,540 4.5751 4.566 4.556 4.576 4.438 4.576 3,370,388 4.5121 2.66%
2013-08-01 0 4.510 4.510 4.520 4.470 4.640 4,727,900 21,434,809 4.5337 4.448 4.448 4.458 4.408 4.576 4,793,880 4.4713 -2.17%
2013-07-31 0 4.610 4.610 4.620 4.600 4.630 962,000 4,435,960 4.6112 4.547 4.547 4.556 4.537 4.566 975,425 4.5477 -0.22%
2013-07-30 0 4.620 4.610 4.650 4.550 4.730 2,154,000 9,916,140 4.6036 4.556 4.547 4.586 4.487 4.665 2,184,060 4.5402 0.22%
2013-07-29 0 4.610 4.610 4.640 4.570 4.730 1,806,000 8,354,480 4.6260 4.547 4.547 4.576 4.507 4.665 1,831,204 4.5623 -2.12%
2013-07-26 0 4.710 4.710 4.730 4.680 4.830 1,448,000 6,848,920 4.7299 4.645 4.645 4.665 4.616 4.764 1,468,208 4.6648 -0.42%
2013-07-25 0 4.730 4.730 4.750 4.660 4.790 2,296,005 10,852,773 4.7268 4.665 4.665 4.685 4.596 4.724 2,328,047 4.6618 -0.21%
2013-07-24 0 4.740 4.730 4.750 4.580 4.800 2,952,000 13,957,390 4.7281 4.675 4.665 4.685 4.517 4.734 2,993,197 4.6630 1.50%
2013-07-23 0 4.670 4.660 4.670 4.350 4.700 4,382,000 20,171,810 4.6033 4.606 4.596 4.606 4.290 4.635 4,443,153 4.5400 7.60%
2013-07-22 0 4.340 4.320 4.340 4.170 4.510 9,182,917 39,635,586 4.3162 4.280 4.261 4.280 4.113 4.448 9,311,069 4.2568 -3.77%
2013-07-19 0 4.510 4.500 4.530 4.470 4.690 3,120,000 14,117,650 4.5249 4.448 4.438 4.468 4.408 4.625 3,163,541 4.4626 -3.01%
2013-07-18 0 4.650 4.640 4.670 4.540 4.680 5,984,000 27,569,540 4.6072 4.586 4.576 4.606 4.478 4.616 6,067,510 4.5438 1.53%
2013-07-17 0 4.580 4.570 4.600 4.490 4.810 7,462,000 34,470,680 4.6195 4.517 4.507 4.537 4.428 4.744 7,566,136 4.5559 -3.38%
2013-07-16 0 4.740 4.690 4.740 4.670 4.890 6,135,071 28,956,998 4.7199 4.675 4.625 4.675 4.606 4.823 6,220,689 4.6550 0.00%
2013-07-15 0 4.740 4.730 4.750 4.600 4.940 5,706,000 26,874,640 4.7099 4.675 4.665 4.685 4.537 4.872 5,785,630 4.6451 -2.87%
2013-07-12 0 4.880 4.880 4.890 4.850 4.970 1,510,000 7,395,590 4.8977 4.813 4.813 4.823 4.783 4.902 1,531,073 4.8303 -1.41%
2013-07-11 0 4.950 4.910 4.960 4.790 4.990 9,998,000 49,076,560 4.9086 4.882 4.842 4.892 4.724 4.921 10,137,527 4.8411 3.34%
2013-07-10 0 4.790 4.740 4.790 4.520 4.840 3,974,000 18,577,460 4.6748 4.724 4.675 4.724 4.458 4.773 4,029,459 4.6104 0.21%
2013-07-09 0 4.780 4.780 4.790 4.730 4.920 3,326,000 15,934,230 4.7908 4.714 4.714 4.724 4.665 4.852 3,372,416 4.7249 -1.04%
2013-07-08 0 4.830 4.780 4.860 4.700 4.920 5,066,004 24,435,559 4.8234 4.764 4.714 4.793 4.635 4.852 5,136,703 4.7571 1.26%
2013-07-05 0 4.770 4.770 4.780 4.700 4.850 2,282,000 10,889,610 4.7720 4.704 4.704 4.714 4.635 4.783 2,313,846 4.7063 1.49%
2013-07-04 0 4.700 4.680 4.710 4.680 4.800 1,488,000 7,019,790 4.7176 4.635 4.616 4.645 4.616 4.734 1,508,766 4.6527 0.00%
2013-07-03 0 4.700 4.700 4.720 4.600 4.860 4,100,083 19,350,150 4.7195 4.635 4.635 4.655 4.537 4.793 4,157,302 4.6545 -4.08%
2013-07-02 0 4.900 4.880 4.900 4.740 5.000 12,284,000 60,524,100 4.9271 4.833 4.813 4.833 4.675 4.931 12,455,430 4.8593 3.81%
2013-06-28 0 4.720 4.660 4.750 4.560 4.750 4,794,000 22,466,320 4.6863 4.655 4.596 4.685 4.497 4.685 4,860,903 4.6218 3.51%
2013-06-27 0 4.560 4.560 4.570 4.460 4.660 5,480,000 25,044,420 4.5701 4.497 4.497 4.507 4.399 4.596 5,556,476 4.5072 0.22%
2013-06-26 0 4.550 4.550 4.580 4.320 4.630 7,402,000 33,459,684 4.5204 4.487 4.487 4.517 4.261 4.566 7,505,299 4.4581 7.31%
2013-06-25 0 4.240 4.240 4.280 3.810 4.440 15,602,017 64,450,067 4.1309 4.182 4.182 4.221 3.758 4.379 15,819,751 4.0740 -4.50%
2013-06-24 0 4.440 4.390 4.440 4.360 4.640 7,301,000 32,520,190 4.4542 4.379 4.330 4.379 4.300 4.576 7,402,889 4.3929 -5.33%
2013-06-21 0 4.690 4.690 4.700 4.400 4.690 9,634,000 43,885,220 4.5552 4.625 4.625 4.635 4.339 4.625 9,768,447 4.4925 1.52%
2013-06-20 0 4.620 4.620 4.630 4.490 4.860 11,412,000 52,491,680 4.5997 4.556 4.556 4.566 4.428 4.793 11,571,260 4.5364 -5.52%
2013-06-19 0 4.890 4.850 4.890 4.820 5.060 5,046,500 24,743,195 4.9030 4.823 4.783 4.823 4.754 4.990 5,116,927 4.8356 -3.36%
2013-06-18 0 5.060 5.050 5.070 4.770 5.090 5,490,000 27,304,420 4.9735 4.990 4.980 5.000 4.704 5.020 5,566,616 4.9050 3.27%
2013-06-17 0 4.900 4.890 4.900 4.650 5.000 5,436,000 26,610,390 4.8952 4.833 4.823 4.833 4.586 4.931 5,511,862 4.8278 4.48%
2013-06-14 0 4.690 4.720 4.730 4.630 4.850 16,104,000 76,589,030 4.7559 4.625 4.655 4.665 4.566 4.783 16,328,740 4.6904 2.63%
2013-06-13 0 4.570 4.550 4.570 4.180 4.570 9,350,000 40,766,290 4.3600 4.507 4.487 4.507 4.122 4.507 9,480,484 4.3000 3.63%
2013-06-11 0 4.410 4.410 4.420 4.200 4.640 16,816,359 73,291,956 4.3584 4.349 4.349 4.359 4.142 4.576 17,051,040 4.2984 -4.13%
2013-06-10 0 4.600 4.530 4.580 4.340 5.010 14,334,000 65,952,800 4.6011 4.537 4.468 4.517 4.280 4.941 14,534,038 4.5378 -2.36%
2013-06-07 0 4.760 4.740 4.760 4.510 4.780 6,294,000 29,334,800 4.6608 4.646 4.627 4.646 4.402 4.666 6,448,215 4.5493 1.06%
2013-06-06 0 4.710 4.710 4.730 4.700 5.020 11,686,000 55,709,950 4.7672 4.597 4.597 4.617 4.588 4.900 11,972,329 4.6532 -5.61%
2013-06-05 0 4.990 4.980 5.000 4.850 5.050 7,446,000 37,122,050 4.9855 4.871 4.861 4.880 4.734 4.929 7,628,441 4.8663 1.22%
2013-06-04 0 4.930 4.920 4.930 4.830 5.000 3,996,000 19,618,200 4.9095 4.812 4.802 4.812 4.714 4.880 4,093,909 4.7920 -1.40%
2013-06-03 0 5.000 4.970 5.000 4.910 5.090 4,900,386 24,309,137 4.9607 4.880 4.851 4.880 4.793 4.968 5,020,455 4.8420 -1.38%
2013-05-31 0 5.070 5.050 5.070 4.830 5.190 14,150,002 71,500,519 5.0530 4.949 4.929 4.949 4.714 5.066 14,496,703 4.9322 3.47%
2013-05-30 0 4.900 4.880 4.890 4.760 5.040 7,850,007 38,175,842 4.8632 4.783 4.763 4.773 4.646 4.919 8,042,347 4.7469 -1.61%
2013-05-29 0 4.980 4.980 4.990 4.840 5.110 9,836,000 48,743,270 4.9556 4.861 4.861 4.871 4.724 4.988 10,077,000 4.8371 -1.58%
2013-05-28 0 5.060 5.060 5.080 4.990 5.200 10,658,000 54,154,016 5.0811 4.939 4.939 4.959 4.871 5.076 10,919,141 4.9595 -2.32%
2013-05-27 0 5.180 5.170 5.180 4.600 5.190 26,240,546 129,948,653 4.9522 5.056 5.046 5.056 4.490 5.066 26,883,488 4.8338 11.16%
2013-05-24 0 4.660 4.630 4.660 4.570 4.740 8,220,000 38,224,940 4.6502 4.549 4.519 4.549 4.461 4.627 8,421,405 4.5390 0.65%
2013-05-23 0 4.630 4.630 4.670 4.530 4.820 9,879,000 46,077,814 4.6642 4.519 4.519 4.558 4.422 4.705 10,121,054 4.5527 -2.11%
2013-05-22 0 4.730 4.740 4.760 4.520 4.870 11,286,000 52,758,064 4.6746 4.617 4.627 4.646 4.412 4.754 11,562,528 4.5628 -2.67%
2013-05-21 0 4.860 4.860 4.870 4.570 5.070 13,606,000 66,513,250 4.8885 4.744 4.744 4.754 4.461 4.949 13,939,372 4.7716 2.97%
2013-05-20 0 4.720 4.720 4.730 4.660 5.000 10,811,667 51,888,528 4.7993 4.607 4.607 4.617 4.549 4.880 11,076,573 4.6845 -3.87%
2013-05-16 0 4.910 4.900 4.910 4.840 5.030 4,764,000 23,326,430 4.8964 4.793 4.783 4.793 4.724 4.910 4,880,727 4.7793 -1.60%
2013-05-15 0 4.990 4.950 4.990 4.910 5.130 14,828,075 74,564,346 5.0286 4.871 4.832 4.871 4.793 5.007 15,191,390 4.9083 1.84%
2013-05-14 0 4.900 4.900 4.910 4.660 4.910 7,780,000 37,347,730 4.8005 4.783 4.783 4.793 4.549 4.793 7,970,624 4.6857 1.03%
2013-05-13 0 4.850 4.850 4.870 4.760 5.020 18,517,333 89,946,228 4.8574 4.734 4.734 4.754 4.646 4.900 18,971,042 4.7412 0.21%
2013-05-10 0 4.840 4.840 4.850 4.580 4.850 13,292,025 63,014,195 4.7408 4.724 4.724 4.734 4.470 4.734 13,617,704 4.6274 6.14%
2013-05-09 0 4.560 4.560 4.570 4.450 4.750 10,640,000 49,179,540 4.6221 4.451 4.451 4.461 4.344 4.636 10,900,700 4.5116 3.40%
2013-05-08 0 4.410 4.410 4.430 4.320 4.930 25,245,000 117,418,870 4.6512 4.305 4.305 4.324 4.217 4.812 25,863,549 4.5399 -4.13%
2013-05-07 0 4.600 4.610 4.620 4.040 4.620 22,019,050 95,817,803 4.3516 4.490 4.500 4.510 3.943 4.510 22,558,558 4.2475 11.65%
2013-05-06 0 4.120 4.100 4.150 4.090 4.200 4,087,333 16,952,951 4.1477 4.021 4.002 4.051 3.992 4.100 4,187,480 4.0485 0.49%
2013-05-03 0 4.100 4.090 4.100 3.850 4.240 17,691,006 73,238,452 4.1399 4.002 3.992 4.002 3.758 4.139 18,124,469 4.0409 4.06%
2013-05-02 0 3.940 3.940 3.950 3.690 3.970 18,044,000 69,483,240 3.8508 3.846 3.846 3.856 3.602 3.875 18,486,112 3.7587 4.23%
2013-04-30 0 3.780 3.790 3.800 3.740 3.870 7,668,000 29,193,360 3.8072 3.690 3.699 3.709 3.651 3.777 7,855,880 3.7161 1.89%
2013-04-29 0 3.710 3.710 3.730 3.640 3.820 4,792,000 17,806,080 3.7158 3.621 3.621 3.641 3.553 3.729 4,909,413 3.6269 -1.07%
2013-04-26 0 3.750 3.740 3.750 3.730 3.870 4,884,000 18,454,860 3.7786 3.660 3.651 3.660 3.641 3.777 5,003,667 3.6883 1.35%
2013-04-25 0 3.700 3.710 3.720 3.690 3.910 8,812,000 33,620,180 3.8153 3.612 3.621 3.631 3.602 3.816 9,027,910 3.7240 -3.14%
2013-04-24 0 3.820 3.810 3.820 3.660 3.860 8,471,202 32,084,873 3.7875 3.729 3.719 3.729 3.572 3.768 8,678,762 3.6969 0.00%
2013-04-23 0 3.820 3.800 3.820 3.530 3.840 14,259,000 52,947,264 3.7133 3.729 3.709 3.729 3.446 3.748 14,608,372 3.6244 8.22%
2013-04-22 0 3.530 3.510 3.530 3.500 3.560 1,536,000 5,405,060 3.5189 3.446 3.426 3.446 3.416 3.475 1,573,635 3.4348 0.57%
2013-04-19 0 3.510 3.510 3.520 3.410 3.630 3,472,002 12,276,446 3.5358 3.426 3.426 3.436 3.328 3.543 3,557,073 3.4513 1.74%
2013-04-18 0 3.450 3.430 3.450 3.430 3.570 5,640,002 19,685,726 3.4904 3.367 3.348 3.367 3.348 3.485 5,778,193 3.4069 -1.99%
2013-04-17 0 3.520 3.510 3.520 3.450 3.630 3,384,000 11,951,110 3.5317 3.436 3.426 3.436 3.367 3.543 3,466,914 3.4472 -1.12%
2013-04-16 0 3.560 3.550 3.560 3.440 3.650 5,830,000 20,755,260 3.5601 3.475 3.465 3.475 3.358 3.563 5,972,846 3.4749 -0.84%
2013-04-15 0 3.590 3.590 3.600 3.550 3.730 9,790,001 35,282,103 3.6039 3.504 3.504 3.514 3.465 3.641 10,029,874 3.5177 -3.75%
2013-04-12 0 3.730 3.730 3.740 3.620 3.840 10,123,000 38,073,490 3.7611 3.641 3.641 3.651 3.533 3.748 10,371,032 3.6711 1.36%
2013-04-11 0 3.680 3.660 3.670 3.600 3.760 11,776,006 43,649,740 3.7067 3.592 3.572 3.582 3.514 3.670 12,064,540 3.6180 0.27%
2013-04-10 0 3.670 3.650 3.680 3.270 3.690 30,424,500 106,289,835 3.4936 3.582 3.563 3.592 3.192 3.602 31,169,957 3.4100 12.58%
2013-04-09 0 3.260 3.250 3.270 2.960 3.290 23,990,006 76,188,844 3.1759 3.182 3.172 3.192 2.889 3.211 24,577,806 3.0999 11.26%
2013-04-08 0 2.930 2.920 2.930 2.920 3.170 19,037,000 57,389,590 3.0146 2.860 2.850 2.860 2.850 3.094 19,503,442 2.9425 -5.79%
2013-04-05 0 3.110 3.080 3.090 2.950 3.440 25,399,700 78,687,977 3.0980 3.036 3.006 3.016 2.879 3.358 26,022,040 3.0239 -9.33%
2013-04-03 0 3.430 3.410 3.430 3.380 3.600 8,324,000 28,977,420 3.4812 3.348 3.328 3.348 3.299 3.514 8,527,953 3.3979 -2.83%
2013-04-02 0 3.530 3.530 3.540 3.500 3.690 7,049,402 25,064,162 3.5555 3.446 3.446 3.455 3.416 3.602 7,222,125 3.4705 -3.02%
2013-03-28 0 3.640 3.640 3.650 3.610 3.800 6,904,000 25,313,850 3.6665 3.553 3.553 3.563 3.524 3.709 7,073,161 3.5789 -3.96%
2013-03-27 0 3.790 3.790 3.800 3.720 3.950 13,538,000 51,190,690 3.7813 3.699 3.699 3.709 3.631 3.856 13,869,706 3.6908 -1.30%
2013-03-26 0 3.840 3.840 3.850 3.810 4.020 12,824,006 49,728,403 3.8778 3.748 3.748 3.758 3.719 3.924 13,138,218 3.7850 -4.48%
2013-03-25 0 4.020 4.010 4.040 4.010 4.110 15,346,000 62,214,938 4.0541 3.924 3.914 3.943 3.914 4.012 15,722,006 3.9572 3.08%
2013-03-22 0 3.900 3.900 3.910 3.830 3.930 14,568,000 56,794,420 3.8986 3.807 3.807 3.816 3.738 3.836 14,924,943 3.8053 1.30%
2013-03-21 0 3.850 3.840 3.850 3.750 3.900 5,036,000 19,229,410 3.8184 3.758 3.748 3.758 3.660 3.807 5,159,391 3.7271 0.26%
2013-03-20 0 3.840 3.820 3.850 3.560 3.850 11,846,019 44,433,174 3.7509 3.748 3.729 3.758 3.475 3.758 12,136,268 3.6612 6.67%
2013-03-19 0 3.600 3.580 3.590 3.500 3.680 10,846,000 39,153,046 3.6099 3.514 3.494 3.504 3.416 3.592 11,111,747 3.5236 3.15%
2013-03-18 0 3.490 3.480 3.490 3.470 3.720 5,193,002 18,388,973 3.5411 3.407 3.397 3.407 3.387 3.631 5,320,240 3.4564 -4.90%
2013-03-15 0 3.670 3.670 3.680 3.560 3.720 7,436,000 27,227,440 3.6616 3.582 3.582 3.592 3.475 3.631 7,618,196 3.5740 0.82%
2013-03-14 0 3.640 3.630 3.650 3.460 3.650 10,706,030 38,078,083 3.5567 3.553 3.543 3.563 3.377 3.563 10,968,348 3.4716 3.41%
2013-03-13 0 3.520 3.510 3.520 3.350 3.570 11,390,000 39,615,840 3.4781 3.436 3.426 3.436 3.270 3.485 11,669,076 3.3949 3.23%
2013-03-12 0 3.410 3.410 3.420 3.380 3.720 20,515,000 71,802,250 3.5000 3.328 3.328 3.338 3.299 3.631 21,017,656 3.4163 -5.28%
2013-03-11 0 3.600 3.590 3.600 3.490 3.930 7,746,000 28,887,510 3.7293 3.514 3.504 3.514 3.407 3.836 7,935,791 3.6402 -5.26%
2013-03-08 0 3.800 3.800 3.810 3.780 3.950 4,752,000 18,322,120 3.8557 3.709 3.709 3.719 3.690 3.856 4,868,433 3.7635 -1.81%
2013-03-07 0 3.870 3.870 3.880 3.820 4.000 4,152,000 16,227,720 3.9084 3.777 3.777 3.787 3.729 3.904 4,253,732 3.8149 -2.03%
2013-03-06 0 3.950 3.950 3.960 3.900 4.150 12,634,000 50,804,542 4.0213 3.856 3.856 3.865 3.807 4.051 12,943,556 3.9251 -0.50%
2013-03-05 0 3.970 3.960 3.980 3.680 4.030 22,358,000 86,787,692 3.8817 3.875 3.865 3.885 3.592 3.934 22,905,813 3.7889 6.15%
2013-03-04 0 3.740 3.720 3.740 3.670 3.850 5,824,005 21,769,086 3.7378 3.651 3.631 3.651 3.582 3.758 5,966,704 3.6484 -2.09%
2013-03-01 0 3.820 3.810 3.820 3.650 3.860 5,616,000 21,385,880 3.8080 3.729 3.719 3.729 3.563 3.768 5,753,602 3.7170 3.24%
2013-02-28 0 3.700 3.680 3.700 3.550 3.720 8,772,012 32,177,182 3.6682 3.612 3.592 3.612 3.465 3.631 8,986,943 3.5804 5.41%
2013-02-27 0 3.510 3.510 3.520 3.300 3.550 9,780,000 33,738,080 3.4497 3.426 3.426 3.436 3.221 3.465 10,019,628 3.3672 2.03%
2013-02-26 0 3.440 3.440 3.450 3.400 3.540 5,594,002 19,372,666 3.4631 3.358 3.358 3.367 3.319 3.455 5,731,065 3.3803 -4.44%
2013-02-25 0 3.600 3.600 3.610 3.540 3.630 3,814,000 13,693,740 3.5904 3.514 3.514 3.524 3.455 3.543 3,907,450 3.5045 1.41%
2013-02-22 0 3.550 3.550 3.570 3.550 3.790 4,226,004 15,513,294 3.6709 3.465 3.465 3.485 3.465 3.699 4,329,549 3.5831 -4.83%
2013-02-21 0 3.730 3.730 3.750 3.720 3.900 4,788,000 18,027,480 3.7651 3.641 3.641 3.660 3.631 3.807 4,905,315 3.6751 -4.36%
2013-02-20 0 3.900 3.890 3.900 3.800 3.950 6,114,000 23,562,854 3.8539 3.807 3.797 3.807 3.709 3.856 6,263,804 3.7617 0.52%
2013-02-19 0 3.880 3.880 3.890 3.820 4.020 7,380,000 28,894,560 3.9153 3.787 3.787 3.797 3.729 3.924 7,560,824 3.8216 0.52%
2013-02-18 0 3.860 3.860 3.880 3.810 3.910 3,890,000 14,960,500 3.8459 3.768 3.768 3.787 3.719 3.816 3,985,312 3.7539 0.78%
2013-02-15 0 3.830 3.830 3.850 3.810 3.860 1,912,000 7,370,048 3.8546 3.738 3.738 3.758 3.719 3.768 1,958,848 3.7624 -0.52%
2013-02-14 0 3.850 3.840 3.850 3.830 3.970 2,602,000 10,161,510 3.9053 3.758 3.748 3.758 3.738 3.875 2,665,754 3.8119 0.52%
2013-02-08 0 3.830 3.830 3.840 3.790 3.940 2,771,001 10,610,803 3.8292 3.738 3.738 3.748 3.699 3.846 2,838,896 3.7377 -2.79%
2013-02-07 0 3.940 3.930 3.950 3.800 4.010 8,797,008 34,657,240 3.9397 3.846 3.836 3.856 3.709 3.914 9,012,551 3.8454 0.51%
2013-02-06 0 3.920 3.910 3.920 3.800 4.080 19,324,000 76,737,908 3.9711 3.826 3.816 3.826 3.709 3.982 19,797,474 3.8761 3.43%
2013-02-05 0 3.790 3.790 3.800 3.650 3.820 7,238,000 27,330,760 3.7760 3.699 3.699 3.709 3.563 3.729 7,415,344 3.6857 1.34%
2013-02-04 0 3.740 3.740 3.750 3.570 3.770 6,014,000 22,108,820 3.6762 3.651 3.651 3.660 3.485 3.680 6,161,354 3.5883 3.31%
2013-02-01 0 3.620 3.610 3.620 3.510 3.640 2,286,000 8,230,950 3.6006 3.533 3.524 3.533 3.426 3.553 2,342,011 3.5145 0.00%
2013-01-31 0 3.620 3.590 3.620 3.510 3.650 1,894,000 6,769,580 3.5742 3.533 3.504 3.533 3.426 3.563 1,940,407 3.4887 -0.28%
2013-01-30 0 3.630 3.630 3.640 3.550 3.640 9,684,000 34,836,180 3.5973 3.543 3.543 3.553 3.465 3.553 9,921,276 3.5113 1.97%
2013-01-29 0 3.560 3.550 3.560 3.430 3.560 4,638,000 16,290,700 3.5124 3.475 3.465 3.475 3.348 3.475 4,751,640 3.4284 3.79%
2013-01-28 0 3.430 3.420 3.430 3.330 3.470 2,168,000 7,394,120 3.4106 3.348 3.338 3.348 3.250 3.387 2,221,120 3.3290 2.39%
2013-01-25 0 3.350 3.350 3.370 3.320 3.520 6,028,000 20,489,730 3.3991 3.270 3.270 3.289 3.241 3.436 6,175,697 3.3178 -2.90%
2013-01-24 0 3.450 3.440 3.450 3.360 3.520 6,262,000 21,633,480 3.4547 3.367 3.358 3.367 3.280 3.436 6,415,431 3.3721 -0.58%
2013-01-23 0 3.470 3.470 3.480 3.210 3.480 15,020,017 50,049,438 3.3322 3.387 3.387 3.397 3.133 3.397 15,388,035 3.2525 2.06%
2013-01-22 0 3.400 3.390 3.400 3.390 3.520 6,373,000 21,841,290 3.4272 3.319 3.309 3.319 3.309 3.436 6,529,150 3.3452 -3.13%
2013-01-21 0 3.510 3.500 3.510 3.480 3.600 7,470,000 26,194,380 3.5066 3.426 3.416 3.426 3.397 3.514 7,653,029 3.4227 -1.96%
2013-01-18 0 3.580 3.580 3.590 3.530 3.650 7,237,000 25,994,920 3.5919 3.494 3.494 3.504 3.446 3.563 7,414,320 3.5060 1.70%
2013-01-17 0 3.520 3.500 3.520 3.490 3.600 5,456,000 19,159,460 3.5116 3.436 3.416 3.436 3.407 3.514 5,589,682 3.4276 -1.40%
2013-01-16 0 3.570 3.570 3.580 3.480 3.630 5,486,000 19,451,760 3.5457 3.485 3.485 3.494 3.397 3.543 5,620,417 3.4609 -0.83%
2013-01-15 0 3.600 3.590 3.600 3.430 3.630 10,280,004 36,635,874 3.5638 3.514 3.504 3.514 3.348 3.543 10,531,883 3.4786 4.35%
2013-01-14 0 3.450 3.440 3.450 3.380 3.510 4,636,006 16,016,360 3.4548 3.367 3.358 3.367 3.299 3.426 4,749,597 3.3722 1.17%
2013-01-11 0 3.410 3.400 3.410 3.360 3.460 11,348,000 38,605,720 3.4020 3.328 3.319 3.328 3.280 3.377 11,626,047 3.3206 0.00%
2013-01-10 0 3.410 3.400 3.410 3.380 3.630 20,556,000 70,771,650 3.4429 3.328 3.319 3.328 3.299 3.543 21,059,660 3.3605 -5.54%
2013-01-09 0 3.610 3.600 3.610 3.510 3.710 14,404,000 51,759,310 3.5934 3.524 3.514 3.524 3.426 3.621 14,756,925 3.5075 0.00%
2013-01-08 0 3.610 3.620 3.630 3.500 3.900 21,726,008 79,811,581 3.6736 3.524 3.533 3.543 3.416 3.807 22,258,336 3.5857 -7.44%
2013-01-07 0 3.900 3.890 3.910 3.810 3.970 11,410,008 44,478,331 3.8982 3.807 3.797 3.816 3.719 3.875 11,689,574 3.8050 1.04%
2013-01-04 0 3.860 3.850 3.860 3.850 3.990 14,896,384 57,899,385 3.8868 3.768 3.758 3.768 3.758 3.895 15,261,373 3.7939 -3.02%
2013-01-03 0 3.980 3.970 3.980 3.800 4.100 31,875,000 125,341,690 3.9323 3.885 3.875 3.885 3.709 4.002 32,655,997 3.8382 -1.97%
2013-01-02 0 4.060 4.070 4.080 4.000 4.250 24,336,000 100,231,450 4.1186 3.963 3.973 3.982 3.904 4.148 24,932,277 4.0201 4.10%
2012-12-31 0 3.900 3.890 3.900 3.700 3.960 14,994,000 57,885,470 3.8606 3.807 3.797 3.807 3.612 3.865 15,361,381 3.7682 3.72%
2012-12-28 0 3.760 3.750 3.770 3.660 3.800 9,820,500 36,767,380 3.7439 3.670 3.660 3.680 3.572 3.709 10,061,121 3.6544 1.90%
2012-12-27 0 3.690 3.680 3.700 3.550 3.750 6,910,595 25,336,675 3.6664 3.602 3.592 3.612 3.465 3.660 7,079,917 3.5787 1.10%
2012-12-24 0 3.650 3.650 3.660 3.610 3.690 1,890,000 6,884,040 3.6423 3.563 3.563 3.572 3.524 3.602 1,936,309 3.5552 -0.82%
2012-12-21 0 3.680 3.680 3.700 3.640 3.800 14,208,000 52,348,070 3.6844 3.592 3.592 3.612 3.553 3.709 14,556,122 3.5963 -2.65%
2012-12-20 0 3.780 3.780 3.800 3.700 3.810 4,572,000 17,175,760 3.7567 3.690 3.690 3.709 3.612 3.719 4,684,023 3.6669 0.27%
2012-12-19 0 3.770 3.770 3.790 3.740 3.860 8,400,895 31,751,772 3.7796 3.680 3.680 3.699 3.651 3.768 8,606,733 3.6892 -1.05%
2012-12-18 0 3.810 3.810 3.820 3.660 3.930 25,956,000 98,567,110 3.7975 3.719 3.719 3.729 3.572 3.836 26,591,970 3.7066 2.14%
2012-12-17 0 3.730 3.720 3.730 3.580 3.760 30,668,000 113,189,440 3.6908 3.641 3.631 3.641 3.494 3.670 31,419,423 3.6025 7.18%
2012-12-14 0 3.480 3.480 3.490 3.390 3.530 14,034,000 48,673,670 3.4683 3.397 3.397 3.407 3.309 3.446 14,377,859 3.3853 0.00%
2012-12-13 0 3.480 3.470 3.480 3.390 3.610 22,070,000 77,132,960 3.4949 3.397 3.387 3.397 3.309 3.524 22,610,756 3.4113 -0.57%
2012-12-12 0 3.500 3.520 3.530 3.170 3.520 41,296,000 136,975,686 3.3169 3.416 3.436 3.446 3.094 3.436 42,307,829 3.2376 4.17%
2012-12-11 0 3.360 3.350 3.370 3.270 3.500 17,080,207 57,733,645 3.3801 3.280 3.270 3.289 3.192 3.416 17,498,704 3.2993 -1.75%
2012-12-10 0 3.420 3.400 3.420 3.380 3.690 15,785,500 55,343,132 3.5059 3.338 3.319 3.338 3.299 3.602 16,172,274 3.4221 -4.74%
2012-12-07 0 3.590 3.580 3.600 3.470 3.650 11,340,500 40,342,635 3.5574 3.504 3.494 3.514 3.387 3.563 11,618,363 3.4723 1.41%
2012-12-06 0 3.540 3.510 3.540 3.420 3.740 32,836,000 117,822,546 3.5882 3.455 3.426 3.455 3.338 3.651 33,640,543 3.5024 2.02%
2012-12-05 0 3.470 3.460 3.470 2.990 3.580 260,324,500 781,395,275 3.0016 3.387 3.377 3.387 2.918 3.494 266,702,934 2.9298 8.44%
2012-12-04 0 3.200 3.180 3.190 3.130 3.320 5,960,000 19,153,700 3.2137 3.123 3.104 3.114 3.055 3.241 6,106,031 3.1368 -3.32%
2012-12-03 0 3.310 3.300 3.330 3.250 3.420 12,592,700 41,817,023 3.3207 3.231 3.221 3.250 3.172 3.338 12,901,245 3.2413 3.44%
2012-11-30 0 3.200 3.180 3.200 3.150 3.260 7,950,000 25,406,910 3.1958 3.123 3.104 3.123 3.075 3.182 8,144,790 3.1194 -1.84%
2012-11-29 0 3.260 3.250 3.260 2.970 3.320 14,566,522 46,340,185 3.1813 3.182 3.172 3.182 2.899 3.241 14,923,429 3.1052 6.89%
2012-11-28 0 3.050 3.040 3.050 2.950 3.070 9,194,000 27,796,130 3.0233 2.977 2.967 2.977 2.879 2.997 9,419,270 2.9510 3.39%
2012-11-27 0 2.950 2.940 2.950 2.880 3.010 14,964,000 44,036,700 2.9428 2.879 2.870 2.879 2.811 2.938 15,330,646 2.8725 1.72%
2012-11-26 0 2.900 2.890 2.900 2.780 2.960 13,114,000 38,039,850 2.9007 2.831 2.821 2.831 2.714 2.889 13,435,317 2.8313 5.07%
2012-11-23 0 2.760 2.750 2.760 2.700 2.790 4,260,000 11,705,800 2.7478 2.694 2.684 2.694 2.635 2.723 4,364,378 2.6821 2.60%
2012-11-22 0 2.690 2.690 2.700 2.570 2.700 5,550,000 14,628,520 2.6358 2.626 2.626 2.635 2.509 2.635 5,685,985 2.5727 2.28%
2012-11-21 0 2.630 2.630 2.640 2.590 2.740 8,388,000 22,078,360 2.6321 2.567 2.567 2.577 2.528 2.674 8,593,522 2.5692 -2.23%
2012-11-20 0 2.690 2.690 2.700 2.680 2.820 8,094,000 22,103,440 2.7308 2.626 2.626 2.635 2.616 2.753 8,292,318 2.6655 0.37%
2012-11-19 0 2.680 2.680 2.690 2.650 2.740 3,521,090 9,446,466 2.6828 2.616 2.616 2.626 2.587 2.674 3,607,363 2.6187 -0.74%
2012-11-16 0 2.700 2.680 2.690 2.650 2.950 13,116,000 36,518,600 2.7843 2.635 2.616 2.626 2.587 2.879 13,437,366 2.7177 -1.82%
2012-11-15 0 2.750 2.740 2.750 2.550 2.750 9,976,000 26,822,360 2.6887 2.684 2.674 2.684 2.489 2.684 10,220,431 2.6244 6.18%
2012-11-14 0 2.590 2.580 2.600 2.490 2.600 4,620,000 11,756,700 2.5447 2.528 2.518 2.538 2.430 2.538 4,733,199 2.4839 2.78%
2012-11-13 0 2.520 2.510 2.520 2.450 2.560 8,952,000 22,398,280 2.5020 2.460 2.450 2.460 2.391 2.499 9,171,341 2.4422 0.40%
2012-11-12 0 2.510 2.500 2.510 2.450 2.670 10,226,000 26,178,980 2.5600 2.450 2.440 2.450 2.391 2.606 10,476,556 2.4988 -0.40%
2012-11-09 0 2.520 2.510 2.520 2.370 2.580 10,508,000 26,438,620 2.5160 2.460 2.450 2.460 2.313 2.518 10,765,466 2.4559 3.28%
2012-11-08 0 2.440 2.440 2.450 2.250 2.490 18,618,000 44,995,100 2.4168 2.382 2.382 2.391 2.196 2.430 19,074,176 2.3590 7.02%
2012-11-07 0 2.280 2.270 2.290 2.230 2.300 9,286,000 21,101,460 2.2724 2.225 2.216 2.235 2.177 2.245 9,513,524 2.2180 1.33%
2012-11-06 0 2.250 2.240 2.250 2.170 2.320 14,588,000 33,043,980 2.2651 2.196 2.186 2.196 2.118 2.265 14,945,433 2.2110 4.65%
2012-11-05 0 2.150 2.150 2.160 2.100 2.200 2,122,000 4,541,640 2.1403 2.099 2.099 2.108 2.050 2.147 2,173,993 2.0891 -1.83%
2012-11-02 0 2.190 2.180 2.200 2.170 2.280 2,260,000 5,011,940 2.2177 2.138 2.128 2.147 2.118 2.225 2,315,374 2.1646 -2.67%
2012-11-01 0 2.250 2.240 2.250 2.090 2.290 4,210,000 9,288,760 2.2064 2.196 2.186 2.196 2.040 2.235 4,313,153 2.1536 3.21%
2012-10-31 0 2.180 2.170 2.180 2.150 2.230 2,174,000 4,731,640 2.1765 2.128 2.118 2.128 2.099 2.177 2,227,267 2.1244 -0.91%
2012-10-30 0 2.200 2.180 2.210 2.160 2.260 3,182,000 7,038,480 2.2120 2.147 2.128 2.157 2.108 2.206 3,259,965 2.1591 2.33%
2012-10-29 0 2.150 2.140 2.150 2.120 2.180 6,576,000 14,158,060 2.1530 2.099 2.089 2.099 2.069 2.128 6,737,124 2.1015 0.00%
2012-10-26 0 2.150 2.140 2.150 2.030 2.160 6,038,000 12,532,610 2.0756 2.099 2.089 2.099 1.981 2.108 6,185,942 2.0260 2.87%
2012-10-25 0 2.090 2.080 2.090 2.030 2.150 4,640,000 9,673,820 2.0849 2.040 2.030 2.040 1.981 2.099 4,753,689 2.0350 -2.79%
2012-10-24 0 2.150 2.150 2.190 2.060 2.200 3,706,000 7,930,880 2.1400 2.099 2.099 2.138 2.011 2.147 3,796,804 2.0888 0.47%
2012-10-22 0 2.140 2.140 2.150 2.010 2.160 4,324,000 9,058,760 2.0950 2.089 2.089 2.099 1.962 2.108 4,429,946 2.0449 4.39%
2012-10-19 0 2.050 2.040 2.050 2.010 2.080 7,046,000 14,345,440 2.0360 2.001 1.991 2.001 1.962 2.030 7,218,640 1.9873 1.99%
2012-10-18 0 2.010 2.000 2.030 1.960 2.030 6,208,000 12,391,920 1.9961 1.962 1.952 1.981 1.913 1.981 6,360,108 1.9484 2.03%
2012-10-17 0 1.970 1.950 1.970 1.930 2.030 5,159,585 10,223,702 1.9815 1.923 1.903 1.923 1.884 1.981 5,286,004 1.9341 1.03%
2012-10-16 0 1.950 1.940 1.950 1.880 1.990 11,820,000 22,742,520 1.9241 1.903 1.894 1.903 1.835 1.942 12,109,612 1.8781 3.17%
2012-10-15 0 1.890 1.880 1.890 1.730 2.040 24,256,000 45,089,300 1.8589 1.845 1.835 1.845 1.689 1.991 24,850,317 1.8144 9.88%
2012-10-12 0 1.720 1.720 1.740 1.680 1.760 4,891,000 8,392,920 1.7160 1.679 1.679 1.698 1.640 1.718 5,010,839 1.6750 1.78%
2012-10-11 0 1.690 1.690 1.700 1.670 1.710 1,020,000 1,729,000 1.6951 1.650 1.650 1.659 1.630 1.669 1,044,992 1.6546 -1.74%
2012-10-10 0 1.720 1.710 1.720 1.700 1.750 1,942,000 3,335,860 1.7177 1.679 1.669 1.679 1.659 1.708 1,989,583 1.6767 -1.15%
2012-10-09 0 1.740 1.730 1.740 1.740 1.820 1,538,000 2,714,640 1.7650 1.698 1.689 1.698 1.698 1.776 1,575,684 1.7228 -0.57%
2012-10-08 0 1.750 1.740 1.760 1.730 1.750 336,000 586,780 1.7464 1.708 1.698 1.718 1.689 1.708 344,233 1.7046 0.00%
2012-10-05 0 1.750 1.740 1.750 1.720 1.770 1,248,000 2,188,380 1.7535 1.708 1.698 1.708 1.679 1.728 1,278,578 1.7116 1.74%
2012-10-04 0 1.720 1.720 1.750 1.720 1.760 616,000 1,073,220 1.7422 1.679 1.679 1.708 1.679 1.718 631,093 1.7006 -2.27%
2012-10-03 0 1.760 1.740 1.770 1.710 1.770 1,946,000 3,408,500 1.7515 1.718 1.698 1.728 1.669 1.728 1,993,681 1.7097 1.73%
2012-09-28 0 1.730 1.730 1.740 1.710 1.740 10,700,000 18,218,840 1.7027 1.689 1.689 1.698 1.669 1.698 10,962,170 1.6620 0.58%
2012-09-27 0 1.720 1.710 1.720 1.690 1.740 686,000 1,179,060 1.7187 1.679 1.669 1.679 1.650 1.698 702,808 1.6776 1.78%
2012-09-26 0 1.690 1.690 1.720 1.650 1.710 948,000 1,594,720 1.6822 1.650 1.650 1.679 1.611 1.669 971,228 1.6420 0.00%
2012-09-25 0 1.690 1.680 1.700 1.670 1.730 1,314,000 2,213,160 1.6843 1.650 1.640 1.659 1.630 1.689 1,346,195 1.6440 -1.74%
2012-09-24 0 1.720 1.720 1.760 1.690 1.800 1,246,000 2,171,760 1.7430 1.679 1.679 1.718 1.650 1.757 1,276,529 1.7013 -1.71%
2012-09-21 0 1.750 1.740 1.760 1.740 1.770 2,352,000 4,154,160 1.7662 1.708 1.698 1.718 1.698 1.728 2,409,628 1.7240 -1.13%
2012-09-20 0 1.770 1.750 1.770 1.740 1.770 1,020,000 1,785,920 1.7509 1.728 1.708 1.728 1.698 1.728 1,044,992 1.7090 1.72%
2012-09-19 0 1.740 1.730 1.760 1.730 1.760 6,118,000 10,167,100 1.6618 1.698 1.689 1.718 1.689 1.718 6,267,902 1.6221 -0.57%
2012-09-18 0 1.750 1.730 1.750 1.700 1.760 3,678,000 6,402,920 1.7409 1.708 1.689 1.708 1.659 1.718 3,768,118 1.6992 2.94%
2012-09-17 0 1.700 1.690 1.700 1.660 1.760 2,290,000 3,867,860 1.6890 1.659 1.650 1.659 1.620 1.718 2,346,109 1.6486 -2.30%
2012-09-14 0 1.740 1.730 1.740 1.720 1.800 2,940,000 5,151,580 1.7522 1.698 1.689 1.698 1.679 1.757 3,012,035 1.7103 -1.14%
2012-09-13 0 1.760 1.730 1.760 1.710 1.800 3,398,000 5,989,860 1.7628 1.718 1.689 1.718 1.669 1.757 3,481,257 1.7206 2.33%
2012-09-12 0 1.720 1.720 1.730 1.720 1.780 2,376,000 4,125,780 1.7364 1.679 1.679 1.689 1.679 1.737 2,434,216 1.6949 -1.15%
2012-09-11 0 1.740 1.740 1.750 1.740 1.830 6,884,000 12,187,420 1.7704 1.698 1.698 1.708 1.698 1.786 7,052,671 1.7281 -1.69%
2012-09-10 0 1.770 1.760 1.780 1.720 1.820 9,250,000 16,532,940 1.7873 1.728 1.718 1.737 1.679 1.776 9,476,642 1.7446 2.31%
2012-09-07 0 1.730 1.730 1.740 1.670 1.760 6,434,000 10,979,180 1.7064 1.689 1.689 1.698 1.630 1.718 6,591,645 1.6656 4.22%
2012-09-06 0 1.660 1.650 1.660 1.560 1.680 1,148,000 1,873,220 1.6317 1.620 1.611 1.620 1.523 1.640 1,176,128 1.5927 5.73%
2012-09-05 0 1.570 1.550 1.570 1.510 1.580 12,088,000 18,825,620 1.5574 1.532 1.513 1.532 1.474 1.542 12,384,178 1.5201 0.64%
2012-09-04 0 1.560 1.560 1.590 1.560 1.600 1,296,030 2,036,247 1.5711 1.523 1.523 1.552 1.523 1.562 1,327,785 1.5336 -1.27%
2012-09-03 0 1.580 1.570 1.580 1.550 1.600 1,612,000 2,529,140 1.5689 1.542 1.532 1.542 1.513 1.562 1,651,497 1.5314 0.64%
2012-08-31 0 1.570 1.550 1.570 1.560 1.620 838,000 1,322,880 1.5786 1.532 1.513 1.532 1.523 1.581 858,533 1.5409 -0.63%
2012-08-30 0 1.580 1.580 1.610 1.550 1.610 1,978,000 3,149,500 1.5923 1.542 1.542 1.571 1.513 1.571 2,026,465 1.5542 1.28%
2012-08-29 0 1.560 1.560 1.570 1.540 1.650 3,486,000 5,517,620 1.5828 1.523 1.523 1.532 1.503 1.611 3,571,413 1.5449 -5.45%
2012-08-28 0 1.650 1.630 1.650 1.620 1.690 1,260,000 2,093,220 1.6613 1.611 1.591 1.611 1.581 1.650 1,290,872 1.6216 -1.79%
2012-08-27 0 1.680 1.670 1.680 1.630 1.710 2,582,000 4,322,960 1.6743 1.640 1.630 1.640 1.591 1.669 2,645,264 1.6342 5.00%
2012-08-24 0 1.600 1.600 1.610 1.590 1.610 1,070,000 1,714,120 1.6020 1.562 1.562 1.571 1.552 1.571 1,096,217 1.5637 0.00%
2012-08-23 0 1.600 1.590 1.600 1.580 1.620 2,294,000 3,669,020 1.5994 1.562 1.552 1.562 1.542 1.581 2,350,207 1.5611 1.27%
2012-08-22 0 1.580 1.570 1.580 1.520 1.620 7,576,000 11,913,680 1.5726 1.542 1.532 1.542 1.484 1.581 7,761,626 1.5349 3.27%
2012-08-21 0 1.530 1.520 1.530 1.470 1.530 52,390,000 78,605,660 1.5004 1.493 1.484 1.493 1.435 1.493 53,673,652 1.4645 2.68%
2012-08-20 0 1.490 1.480 1.490 1.490 1.540 2,354,000 3,561,060 1.5128 1.454 1.445 1.454 1.454 1.503 2,411,677 1.4766 -1.97%
2012-08-17 0 1.520 1.510 1.520 1.500 1.550 2,092,000 3,176,020 1.5182 1.484 1.474 1.484 1.464 1.513 2,143,258 1.4819 -1.94%
2012-08-16 0 1.550 1.540 1.550 1.500 1.560 3,441,000 5,292,650 1.5381 1.513 1.503 1.513 1.464 1.523 3,525,311 1.5013 1.31%
2012-08-15 0 1.530 1.510 1.530 1.510 1.570 1,962,000 3,000,280 1.5292 1.493 1.474 1.493 1.474 1.532 2,010,073 1.4926 0.00%
2012-08-14 0 1.530 1.510 1.530 1.460 1.530 2,712,000 4,075,020 1.5026 1.493 1.474 1.493 1.425 1.493 2,778,449 1.4667 3.38%
2012-08-13 0 1.480 1.460 1.470 1.460 1.510 1,348,000 1,994,980 1.4800 1.445 1.425 1.435 1.425 1.474 1,381,029 1.4446 -1.33%
2012-08-10 0 1.500 1.490 1.500 1.480 1.520 2,922,000 4,393,940 1.5037 1.464 1.454 1.464 1.445 1.484 2,993,594 1.4678 0.00%
2012-08-09 0 1.500 1.500 1.520 1.460 1.530 2,810,000 4,210,540 1.4984 1.464 1.464 1.484 1.425 1.493 2,878,850 1.4626 0.67%
2012-08-08 0 1.490 1.460 1.490 1.470 1.520 2,474,000 3,681,580 1.4881 1.454 1.425 1.454 1.435 1.484 2,534,618 1.4525 1.36%
2012-08-07 0 1.470 1.450 1.470 1.440 1.490 1,216,000 1,774,160 1.4590 1.435 1.415 1.435 1.406 1.454 1,245,794 1.4241 0.00%
2012-08-06 0 1.470 1.460 1.470 1.440 1.480 2,418,000 3,543,100 1.4653 1.435 1.425 1.435 1.406 1.445 2,477,245 1.4303 1.38%
2012-08-03 0 1.450 1.440 1.460 1.410 1.490 718,000 1,032,900 1.4386 1.415 1.406 1.425 1.376 1.454 735,592 1.4042 1.40%
2012-08-02 0 1.430 1.420 1.450 1.390 1.460 2,574,000 3,708,920 1.4409 1.396 1.386 1.415 1.357 1.425 2,637,068 1.4065 -0.69%
2012-08-01 0 1.440 1.420 1.440 1.420 1.450 850,000 1,221,680 1.4373 1.406 1.386 1.406 1.386 1.415 870,827 1.4029 0.00%
2012-07-31 0 1.440 1.430 1.440 1.420 1.450 2,024,000 2,897,940 1.4318 1.406 1.396 1.406 1.386 1.415 2,073,592 1.3975 0.70%
2012-07-30 0 1.430 1.420 1.440 1.400 1.460 1,684,000 2,407,020 1.4293 1.396 1.386 1.406 1.367 1.425 1,725,261 1.3952 2.14%
2012-07-27 0 1.400 1.390 1.400 1.390 1.420 1,146,000 1,613,620 1.4080 1.367 1.357 1.367 1.357 1.386 1,174,079 1.3744 0.00%
2012-07-26 0 1.400 1.390 1.400 1.360 1.400 758,000 1,050,260 1.3856 1.367 1.357 1.367 1.327 1.367 776,572 1.3524 1.45%
2012-07-25 0 1.380 1.370 1.380 1.360 1.410 1,486,000 2,049,620 1.3793 1.347 1.337 1.347 1.327 1.376 1,522,410 1.3463 -2.82%
2012-07-24 0 1.420 1.420 1.430 1.400 1.450 2,026,000 2,890,060 1.4265 1.386 1.386 1.396 1.367 1.415 2,075,641 1.3924 -1.39%
2012-07-23 0 1.440 1.440 1.450 1.410 1.460 2,324,000 3,352,260 1.4425 1.406 1.406 1.415 1.376 1.425 2,380,942 1.4080 -0.69%
2012-07-20 0 1.450 1.440 1.460 1.380 1.500 9,582,000 13,785,760 1.4387 1.415 1.406 1.425 1.347 1.464 9,816,777 1.4043 5.07%
2012-07-19 0 1.380 1.360 1.380 1.350 1.400 2,074,000 2,842,500 1.3705 1.347 1.327 1.347 1.318 1.367 2,124,817 1.3378 0.00%
2012-07-18 0 1.380 1.370 1.380 1.350 1.390 3,066,000 4,209,440 1.3729 1.347 1.337 1.347 1.318 1.357 3,141,123 1.3401 -0.72%
2012-07-17 0 1.390 1.380 1.390 1.340 1.390 1,242,000 1,689,540 1.3603 1.357 1.347 1.357 1.308 1.357 1,272,431 1.3278 3.73%
2012-07-16 0 1.340 1.340 1.350 1.340 1.340 238,000 318,920 1.3400 1.308 1.308 1.318 1.308 1.308 243,831 1.3080 -0.74%
2012-07-13 0 1.350 1.330 1.350 1.310 1.350 960,000 1,275,040 1.3282 1.318 1.298 1.318 1.279 1.318 983,522 1.2964 0.75%
2012-07-12 0 1.340 1.330 1.340 1.330 1.350 2,106,000 2,820,780 1.3394 1.308 1.298 1.308 1.298 1.318 2,157,601 1.3074 0.75%
2012-07-11 0 1.330 1.300 1.330 1.300 1.330 1,500,000 1,987,500 1.3250 1.298 1.269 1.298 1.269 1.298 1,536,753 1.2933 3.91%
2012-07-10 0 1.280 1.280 1.310 1.280 1.300 1,288,000 1,661,460 1.2900 1.249 1.249 1.279 1.249 1.269 1,319,558 1.2591 -1.54%
2012-07-09 0 1.300 1.260 1.300 1.300 1.330 1,240,000 1,612,660 1.3005 1.269 1.230 1.269 1.269 1.298 1,270,382 1.2694 0.00%
2012-07-06 0 1.300 1.290 1.330 1.280 1.300 250,000 322,200 1.2888 1.269 1.259 1.298 1.249 1.269 256,125 1.2580 1.56%
2012-07-05 0 1.280 1.280 1.300 1.270 1.290 134,000 171,900 1.2828 1.249 1.249 1.269 1.240 1.259 137,283 1.2522 -0.78%
2012-07-04 0 1.290 1.290 1.300 1.290 1.300 98,000 126,520 1.2910 1.259 1.259 1.269 1.259 1.269 100,401 1.2601 0.00%
2012-07-03 0 1.290 1.280 1.300 1.290 1.320 264,000 341,640 1.2941 1.259 1.249 1.269 1.259 1.288 270,468 1.2631 0.00%
2012-06-29 0 1.290 1.280 1.310 1.290 1.290 10,000 12,900 1.2900 1.259 1.249 1.279 1.259 1.259 10,245 1.2591 0.78%
2012-06-28 0 1.280 1.280 1.310 1.280 1.340 650,000 849,300 1.3066 1.249 1.249 1.279 1.249 1.308 665,926 1.2754 -2.29%
2012-06-27 0 1.310 1.300 1.310 1.280 1.330 162,000 212,580 1.3122 1.279 1.269 1.279 1.249 1.298 165,969 1.2808 3.15%
2012-06-26 0 1.270 1.270 1.310 1.250 1.280 94,000 119,700 1.2734 1.240 1.240 1.279 1.220 1.249 96,303 1.2429 -3.05%
2012-06-25 0 1.310 1.300 1.310 1.300 1.310 182,000 236,920 1.3018 1.279 1.269 1.279 1.269 1.279 186,459 1.2706 3.97%
2012-06-22 0 1.260 1.250 1.280 1.230 1.310 612,000 781,480 1.2769 1.230 1.220 1.249 1.201 1.279 626,995 1.2464 -5.97%
2012-06-21 0 1.340 1.330 1.340 1.290 1.340 1,032,000 1,361,480 1.3193 1.308 1.298 1.308 1.259 1.308 1,057,286 1.2877 4.69%
2012-06-20 0 1.280 1.280 1.300 1.240 1.310 966,000 1,242,920 1.2867 1.249 1.249 1.269 1.210 1.279 989,669 1.2559 2.40%
2012-06-19 0 1.250 1.240 1.250 1.200 1.250 21,306,000 26,198,700 1.2296 1.220 1.210 1.220 1.171 1.220 21,828,037 1.2002 4.17%
2012-06-18 0 1.200 1.200 1.210 1.180 1.210 236,000 282,720 1.1980 1.171 1.171 1.181 1.152 1.181 241,782 1.1693 3.45%
2012-06-15 0 1.160 1.160 1.180 1.150 1.160 112,000 129,320 1.1546 1.132 1.132 1.152 1.122 1.132 114,744 1.1270 -2.52%
2012-06-14 0 1.190 1.150 1.190 - - 0 0 - 1.162 1.122 1.162 - - 0 - 0.00%
2012-06-13 0 1.190 1.190 1.200 1.140 1.190 872,000 1,014,100 1.1630 1.162 1.162 1.171 1.113 1.162 893,366 1.1351 1.71%
2012-06-12 0 1.170 1.170 1.200 1.170 1.170 16,000 18,720 1.1700 1.142 1.142 1.171 1.142 1.142 16,392 1.1420 -2.50%
2012-06-11 0 1.200 1.180 1.200 1.150 1.200 374,000 443,640 1.1862 1.171 1.152 1.171 1.122 1.171 383,164 1.1578 4.35%
2012-06-08 0 1.150 1.150 1.210 1.150 1.170 68,000 78,740 1.1579 1.122 1.122 1.181 1.122 1.142 69,666 1.1302 -2.54%
2012-06-07 0 1.180 1.170 1.180 1.180 1.270 134,000 161,520 1.2054 1.152 1.142 1.152 1.152 1.240 137,283 1.1765 1.93%
2012-06-06 0 1.170 1.170 1.210 1.170 1.180 120,000 141,000 1.1750 1.130 1.130 1.169 1.130 1.140 124,250 1.1348 -0.85%
2012-06-05 0 1.180 1.180 1.200 1.180 1.180 50,000 59,000 1.1800 1.140 1.140 1.159 1.140 1.140 51,771 1.1396 -1.67%
2012-06-04 0 1.200 1.200 1.210 1.200 1.220 446,000 536,760 1.2035 1.159 1.159 1.169 1.159 1.178 461,796 1.1623 0.00%
2012-06-01 0 1.200 1.200 1.220 1.200 1.200 322,000 386,400 1.2000 1.159 1.159 1.178 1.159 1.159 333,405 1.1590 -1.64%
2012-05-31 0 1.220 1.200 1.230 1.190 1.240 268,000 324,160 1.2096 1.178 1.159 1.188 1.149 1.198 277,492 1.1682 2.52%
2012-05-30 0 1.190 1.180 1.190 - - 20,000 23,600 1.1800 1.149 1.140 1.149 - - 20,708 1.1396 0.00%
2012-05-29 0 1.190 1.180 1.200 1.150 1.190 118,000 139,380 1.1812 1.149 1.140 1.159 1.111 1.149 122,179 1.1408 3.48%
2012-05-28 0 1.150 1.150 1.180 1.100 1.180 404,000 464,360 1.1494 1.111 1.111 1.140 1.062 1.140 418,309 1.1101 -2.54%
2012-05-25 0 1.180 1.180 1.200 1.180 1.180 106,000 125,080 1.1800 1.140 1.140 1.159 1.140 1.140 109,754 1.1396 -0.84%
2012-05-24 0 1.190 1.190 1.220 1.190 1.200 266,000 317,340 1.1930 1.149 1.149 1.178 1.149 1.159 275,421 1.1522 0.00%
2012-05-23 0 1.190 1.190 1.200 1.180 1.200 404,000 481,080 1.1908 1.149 1.149 1.159 1.140 1.159 418,309 1.1501 -0.83%
2012-05-22 0 1.200 1.200 1.230 1.200 1.220 58,000 69,860 1.2045 1.159 1.159 1.188 1.159 1.178 60,054 1.1633 0.00%
2012-05-21 0 1.200 1.200 1.230 1.170 1.200 2,364,000 2,793,520 1.1817 1.159 1.159 1.188 1.130 1.159 2,447,728 1.1413 2.56%
2012-05-18 0 1.170 1.170 1.210 1.170 1.200 550,000 648,400 1.1789 1.130 1.130 1.169 1.130 1.159 569,480 1.1386 -3.31%
2012-05-17 0 1.210 1.210 1.220 1.170 1.210 376,000 450,120 1.1971 1.169 1.169 1.178 1.130 1.169 389,317 1.1562 3.42%
2012-05-16 0 1.170 1.170 1.200 1.100 1.220 1,488,000 1,767,340 1.1877 1.130 1.130 1.159 1.062 1.178 1,540,702 1.1471 -4.88%
2012-05-15 0 1.230 1.230 1.260 1.220 1.270 924,000 1,138,260 1.2319 1.188 1.188 1.217 1.178 1.227 956,726 1.1897 0.00%
2012-05-14 0 1.230 1.230 1.250 1.220 1.330 4,684,000 5,839,780 1.2468 1.188 1.188 1.207 1.178 1.285 4,849,898 1.2041 -6.11%
2012-05-11 0 1.310 1.270 1.310 1.250 1.320 622,000 804,500 1.2934 1.265 1.227 1.265 1.207 1.275 644,030 1.2492 0.77%
2012-05-10 0 1.300 1.290 1.310 1.250 1.300 1,878,000 2,416,080 1.2865 1.256 1.246 1.265 1.207 1.256 1,944,515 1.2425 2.36%
2012-05-09 0 1.270 1.270 1.290 1.260 1.320 464,000 594,320 1.2809 1.227 1.227 1.246 1.217 1.275 480,434 1.2370 -0.78%
2012-05-08 0 1.280 1.260 1.290 1.260 1.300 228,000 293,080 1.2854 1.236 1.217 1.246 1.217 1.256 236,075 1.2415 0.79%
2012-05-07 0 1.270 1.260 1.280 1.220 1.290 284,000 356,920 1.2568 1.227 1.217 1.236 1.178 1.246 294,059 1.2138 -2.31%
2012-05-04 0 1.300 1.300 1.310 1.250 1.330 1,116,000 1,447,520 1.2971 1.256 1.256 1.265 1.207 1.285 1,155,526 1.2527 0.78%
2012-05-03 0 1.290 1.290 1.310 1.280 1.330 168,000 218,360 1.2998 1.246 1.246 1.265 1.236 1.285 173,950 1.2553 -1.53%
2012-05-02 0 1.310 1.290 1.310 1.260 1.310 388,000 502,580 1.2953 1.265 1.246 1.265 1.217 1.265 401,742 1.2510 3.97%
2012-04-30 0 1.260 1.260 1.280 1.260 1.280 180,000 227,380 1.2632 1.217 1.217 1.236 1.217 1.236 186,375 1.2200 -1.56%
2012-04-27 0 1.280 1.280 1.290 1.280 1.290 218,000 279,540 1.2823 1.236 1.236 1.246 1.236 1.246 225,721 1.2384 -1.54%
2012-04-26 0 1.300 1.290 1.300 1.260 1.310 632,000 814,360 1.2885 1.256 1.246 1.256 1.217 1.265 654,384 1.2445 3.17%
2012-04-25 0 1.260 1.260 1.270 1.250 1.270 528,000 667,240 1.2637 1.217 1.217 1.227 1.207 1.227 546,701 1.2205 -2.33%
2012-04-24 0 1.290 1.280 1.300 1.260 1.300 802,000 1,025,560 1.2788 1.246 1.236 1.256 1.217 1.256 830,405 1.2350 0.00%
2012-04-23 0 1.290 1.290 1.300 1.280 1.300 458,000 590,880 1.2901 1.246 1.246 1.256 1.236 1.256 474,221 1.2460 -1.53%
2012-04-20 0 1.310 1.300 1.310 1.250 1.310 540,000 693,960 1.2851 1.265 1.256 1.265 1.207 1.265 559,126 1.2412 1.55%
2012-04-19 0 1.290 1.300 1.320 1.280 1.310 376,000 488,000 1.2979 1.246 1.256 1.275 1.236 1.265 389,317 1.2535 -2.27%
2012-04-18 0 1.320 1.310 1.330 1.300 1.350 362,000 477,280 1.3185 1.275 1.265 1.285 1.256 1.304 374,821 1.2734 1.54%
2012-04-17 0 1.300 1.290 1.300 1.270 1.320 362,000 466,300 1.2881 1.256 1.246 1.256 1.227 1.275 374,821 1.2441 -0.76%
2012-04-16 0 1.310 1.300 1.320 1.300 1.310 120,000 157,000 1.3083 1.265 1.256 1.275 1.256 1.265 124,250 1.2636 -1.50%
2012-04-13 0 1.330 1.330 1.340 1.330 1.370 672,000 911,760 1.3568 1.285 1.285 1.294 1.285 1.323 695,801 1.3104 0.76%
2012-04-12 0 1.320 1.310 1.320 1.300 1.340 808,000 1,059,420 1.3112 1.275 1.265 1.275 1.256 1.294 836,618 1.2663 0.76%
2012-04-11 0 1.310 1.300 1.310 1.290 1.320 566,000 735,560 1.2996 1.265 1.256 1.265 1.246 1.275 586,047 1.2551 -2.24%
2012-04-10 0 1.340 1.310 1.350 1.330 1.350 498,000 667,120 1.3396 1.294 1.265 1.304 1.285 1.304 515,638 1.2938 -1.47%
2012-04-05 0 1.360 1.350 1.370 1.300 1.370 2,908,000 3,888,380 1.3371 1.313 1.304 1.323 1.256 1.323 3,010,996 1.2914 5.43%
2012-04-03 0 1.290 1.280 1.300 1.250 1.300 1,806,000 2,309,960 1.2790 1.246 1.236 1.256 1.207 1.256 1,869,965 1.2353 -0.77%
2012-04-02 0 1.300 1.290 1.310 1.280 1.350 1,804,000 2,341,500 1.2979 1.256 1.246 1.265 1.236 1.304 1,867,894 1.2536 -2.26%
2012-03-30 0 1.330 1.340 1.350 1.320 1.370 1,832,000 2,464,340 1.3452 1.285 1.294 1.304 1.275 1.323 1,896,886 1.2992 -2.21%
2012-03-29 0 1.360 1.350 1.380 1.330 1.390 3,668,000 4,999,060 1.3629 1.313 1.304 1.333 1.285 1.342 3,797,913 1.3163 2.26%
2012-03-28 0 1.330 1.320 1.330 1.300 1.370 1,070,000 1,408,460 1.3163 1.285 1.275 1.285 1.256 1.323 1,107,897 1.2713 -0.75%
2012-03-27 0 1.340 1.340 1.350 1.270 1.400 4,552,000 6,133,540 1.3474 1.294 1.294 1.304 1.227 1.352 4,713,223 1.3013 5.51%
2012-03-26 0 1.270 1.260 1.270 1.250 1.280 710,000 898,120 1.2650 1.227 1.217 1.227 1.207 1.236 735,147 1.2217 0.00%
2012-03-23 0 1.270 1.260 1.270 1.240 1.290 994,000 1,250,860 1.2584 1.227 1.217 1.227 1.198 1.246 1,029,205 1.2154 -0.78%
2012-03-22 0 1.280 1.270 1.290 1.230 1.280 3,254,000 4,088,700 1.2565 1.236 1.227 1.246 1.188 1.236 3,369,250 1.2135 4.07%
2012-03-21 0 1.230 1.230 1.240 1.210 1.300 9,942,000 12,374,700 1.2447 1.188 1.188 1.198 1.169 1.256 10,294,126 1.2021 -4.65%
2012-03-20 0 1.290 1.290 1.300 1.270 1.370 13,256,000 17,360,540 1.3096 1.246 1.246 1.256 1.227 1.323 13,725,501 1.2648 -3.73%
2012-03-19 0 1.340 1.340 1.360 1.320 1.450 12,852,000 17,396,880 1.3536 1.294 1.294 1.313 1.275 1.400 13,307,192 1.3073 -5.63%
2012-03-16 0 1.420 1.420 1.430 1.360 1.430 7,638,000 10,666,320 1.3965 1.371 1.371 1.381 1.313 1.381 7,908,523 1.3487 0.71%
2012-03-15 0 1.410 1.390 1.410 1.330 1.440 16,392,000 22,515,760 1.3736 1.362 1.342 1.362 1.285 1.391 16,972,572 1.3266 -2.08%
2012-03-14 0 1.440 1.430 1.440 1.410 1.520 13,216,000 19,339,680 1.4634 1.391 1.381 1.391 1.362 1.468 13,684,084 1.4133 -4.64%
2012-03-13 0 1.510 1.500 1.510 1.490 1.540 8,678,000 12,227,380 1.4090 1.458 1.449 1.458 1.439 1.487 8,985,357 1.3608 0.00%
2012-03-12 0 1.510 1.510 1.520 1.470 1.570 17,514,000 26,752,840 1.5275 1.458 1.458 1.468 1.420 1.516 18,134,311 1.4753 0.67%
2012-03-09 0 1.500 1.490 1.500 1.470 1.540 11,456,000 17,138,980 1.4961 1.449 1.439 1.449 1.420 1.487 11,861,749 1.4449 -2.60%
2012-03-08 0 1.540 1.520 1.540 1.420 1.570 38,668,000 58,839,600 1.5217 1.487 1.468 1.487 1.371 1.516 40,037,543 1.4696 9.22%
2012-03-07 0 1.410 1.400 1.410 1.320 1.450 27,280,000 38,034,500 1.3942 1.362 1.352 1.362 1.275 1.400 28,246,203 1.3465 4.44%
2012-03-06 0 1.350 1.350 1.360 1.340 1.460 17,674,000 24,363,320 1.3785 1.304 1.304 1.313 1.294 1.410 18,299,978 1.3313 -6.90%
2012-03-05 0 1.450 1.450 1.460 1.340 1.470 71,170,000 100,788,300 1.4162 1.400 1.400 1.410 1.294 1.420 73,690,699 1.3677 11.54%
2012-03-02 0 1.300 1.290 1.300 1.250 1.310 14,912,000 19,229,300 1.2895 1.256 1.246 1.256 1.207 1.265 15,440,153 1.2454 4.00%
2012-03-01 0 1.250 1.230 1.250 1.230 1.290 6,458,000 8,113,320 1.2563 1.207 1.188 1.207 1.188 1.246 6,686,729 1.2133 -2.34%
2012-02-29 0 1.280 1.270 1.290 1.260 1.360 27,716,000 36,259,540 1.3083 1.236 1.227 1.246 1.217 1.313 28,697,645 1.2635 -3.76%
2012-02-28 0 1.330 1.320 1.330 1.290 1.430 51,728,000 69,358,380 1.3408 1.285 1.275 1.285 1.246 1.381 53,560,102 1.2950 3.91%
2012-02-27 0 1.280 1.270 1.280 1.260 1.320 12,350,000 15,856,580 1.2839 1.236 1.227 1.236 1.217 1.275 12,787,412 1.2400 1.59%
2012-02-24 0 1.260 1.250 1.270 1.250 1.280 6,694,000 8,556,920 1.2783 1.217 1.207 1.227 1.207 1.236 6,931,088 1.2346 1.61%
2012-02-23 0 1.240 1.240 1.300 1.240 1.310 586,000 750,840 1.2813 1.198 1.198 1.256 1.198 1.265 606,755 1.2375 -3.88%
2012-02-22 0 1.290 1.120 1.290 1.240 1.320 170,000 220,800 1.2988 1.246 1.082 1.246 1.198 1.275 176,021 1.2544 0.78%
2012-02-21 0 1.280 1.210 1.280 - - 0 0 - 1.236 1.169 1.236 - - 0 - 0.00%
2012-02-20 0 1.280 1.270 1.280 1.280 1.300 132,000 169,000 1.2803 1.236 1.227 1.236 1.236 1.256 136,675 1.2365 0.79%
2012-02-17 0 1.270 1.270 1.300 1.270 1.300 396,000 512,480 1.2941 1.227 1.227 1.256 1.227 1.256 410,026 1.2499 -1.55%
2012-02-16 0 1.290 1.240 1.290 1.290 1.290 12,000 15,480 1.2900 1.246 1.198 1.246 1.246 1.246 12,425 1.2459 -0.77%
2012-02-15 0 1.300 1.260 1.300 1.300 1.300 36,000 46,800 1.3000 1.256 1.217 1.256 1.256 1.256 37,275 1.2555 0.00%
2012-02-14 0 1.300 1.230 1.300 1.300 1.300 8,000 10,400 1.3000 1.256 1.188 1.256 1.256 1.256 8,283 1.2555 0.00%
2012-02-13 0 1.300 1.280 1.300 1.300 1.310 54,000 70,340 1.3026 1.256 1.236 1.256 1.256 1.265 55,913 1.2580 -0.76%
2012-02-10 0 1.310 1.260 1.310 1.380 1.380 6,000 8,280 1.3800 1.265 1.217 1.265 1.333 1.333 6,213 1.3328 0.00%
2012-02-09 0 1.310 1.270 1.320 1.300 1.310 12,000 15,620 1.3017 1.265 1.227 1.275 1.256 1.265 12,425 1.2571 4.80%
2012-02-08 0 1.250 1.250 1.290 1.230 1.300 716,000 922,420 1.2883 1.207 1.207 1.246 1.188 1.256 741,359 1.2442 -3.10%
2012-02-07 0 1.290 1.290 1.300 1.250 1.290 90,000 114,000 1.2667 1.246 1.246 1.256 1.207 1.246 93,188 1.2233 0.78%
2012-02-06 0 1.280 1.220 1.290 1.220 1.280 58,000 72,200 1.2448 1.236 1.178 1.246 1.178 1.236 60,054 1.2022 1.59%
2012-02-03 0 1.260 1.230 1.270 1.230 1.280 72,000 91,160 1.2661 1.217 1.188 1.227 1.188 1.236 74,550 1.2228 -0.79%
2012-02-02 0 1.270 1.230 1.270 1.220 1.270 60,000 74,000 1.2333 1.227 1.188 1.227 1.178 1.227 62,125 1.1911 1.60%
2012-02-01 0 1.250 1.250 1.260 - - 0 0 - 1.207 1.207 1.217 - - 0 - 3.31%
2012-01-31 0 1.210 1.200 1.290 1.210 1.210 28,000 33,880 1.2100 1.169 1.159 1.246 1.169 1.169 28,992 1.1686 0.00%
2012-01-30 0 1.210 1.210 1.300 1.200 1.260 204,000 250,620 1.2285 1.169 1.169 1.256 1.159 1.217 211,225 1.1865 -2.42%
2012-01-27 0 1.240 1.160 1.300 - - 0 0 - 1.198 1.120 1.256 - - 0 - 0.00%
2012-01-26 0 1.240 - 1.280 1.240 1.280 58,000 73,120 1.2607 1.198 - 1.236 1.198 1.236 60,054 1.2176 0.00%
2012-01-20 0 1.240 1.150 1.240 1.220 1.260 19,138,000 23,550,740 1.2306 1.198 1.111 1.198 1.178 1.217 19,815,830 1.1885 1.64%
2012-01-19 0 1.220 1.220 1.230 1.180 1.230 1,704,000 2,073,000 1.2165 1.178 1.178 1.188 1.140 1.188 1,764,352 1.1749 0.00%
2012-01-18 0 1.220 1.160 1.220 - - 0 0 - 1.178 1.120 1.178 - - 0 - -0.81%
2012-01-17 0 1.230 1.180 1.240 1.220 1.230 900,000 1,098,500 1.2206 1.188 1.140 1.198 1.178 1.188 931,876 1.1788 0.82%
2012-01-16 0 1.220 1.210 1.240 1.120 1.240 890,000 1,076,960 1.2101 1.178 1.169 1.198 1.082 1.198 921,522 1.1687 0.83%
2012-01-13 0 1.210 1.210 1.240 1.200 1.240 48,000 58,800 1.2250 1.169 1.169 1.198 1.159 1.198 49,700 1.1831 -3.97%
2012-01-12 0 1.260 1.250 1.270 - - 0 0 - 1.217 1.207 1.227 - - 0 - 0.00%
2012-01-11 0 1.260 1.260 1.280 1.200 1.250 106,000 130,320 1.2294 1.217 1.217 1.236 1.159 1.207 109,754 1.1874 0.80%
2012-01-10 0 1.250 1.250 1.260 1.160 1.240 242,000 295,900 1.2227 1.207 1.207 1.217 1.120 1.198 250,571 1.1809 0.00%
2012-01-09 0 1.250 1.270 1.290 1.190 1.250 156,000 186,020 1.1924 1.207 1.227 1.246 1.149 1.207 161,525 1.1516 0.81%
2012-01-06 0 1.240 1.230 1.270 1.200 1.240 256,000 311,620 1.2173 1.198 1.188 1.227 1.159 1.198 265,067 1.1756 -1.59%
2012-01-05 0 1.260 1.210 1.260 - - 0 0 - 1.217 1.169 1.217 - - 0 - 0.00%
2012-01-04 0 1.260 1.260 1.280 1.200 1.280 216,000 269,400 1.2472 1.217 1.217 1.236 1.159 1.236 223,650 1.2046 0.80%
2012-01-03 0 1.250 1.220 1.270 1.210 1.320 400,000 500,540 1.2514 1.207 1.178 1.227 1.169 1.275 414,167 1.2085 -3.10%
2011-12-30 0 1.290 1.300 1.320 1.240 1.330 888,000 1,146,260 1.2908 1.246 1.256 1.275 1.198 1.285 919,451 1.2467 0.00%
2011-12-29 0 1.290 1.270 1.290 1.200 1.350 1,008,000 1,301,880 1.2915 1.246 1.227 1.246 1.159 1.304 1,043,701 1.2474 10.26%
2011-12-28 0 1.170 1.250 1.270 1.150 1.250 2,730,000 3,276,520 1.2002 1.130 1.207 1.227 1.111 1.207 2,826,691 1.1591 -6.40%
2011-12-23 0 1.250 1.260 1.270 1.080 1.260 14,986,000 17,921,920 1.1959 1.207 1.217 1.227 1.043 1.217 15,516,774 1.1550

Webb-site Database - Powered By Linux Group

Back to top