China Assurance Finance Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08090  2012-01-06  2019-03-29  2021-03-12
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
2021-03-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2019-03-29 0 0.041 0.040 0.041 0.039 0.043 40,010,000 1,617,824 0.0404 0.041 0.040 0.041 0.039 0.043 40,010,000 0.0404 -2.38%
2019-03-28 0 0.042 0.042 0.043 0.042 0.048 28,590,000 1,264,946 0.0442 0.042 0.042 0.043 0.042 0.048 28,590,000 0.0442 -12.50%
2019-03-27 0 0.048 0.047 0.048 0.044 0.049 26,078,000 1,221,062 0.0468 0.048 0.047 0.048 0.044 0.049 26,078,000 0.0468 4.35%
2019-03-26 0 0.046 0.046 0.047 0.045 0.051 64,162,000 3,028,692 0.0472 0.046 0.046 0.047 0.045 0.051 64,162,000 0.0472 -9.80%
2019-03-25 0 0.051 0.051 0.052 0.049 0.060 92,426,000 5,090,214 0.0551 0.051 0.051 0.052 0.049 0.060 92,426,000 0.0551 -3.77%
2019-03-22 0 0.053 0.052 0.053 0.050 0.063 207,356,000 11,141,564 0.0537 0.053 0.052 0.053 0.050 0.063 207,356,000 0.0537 -15.87%
2019-03-21 0 0.063 0.061 0.063 0.042 0.092 600,162,000 37,937,750 0.0632 0.063 0.061 0.063 0.042 0.092 600,162,000 0.0632 -28.41%
2019-03-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-18 1 0.088 0.088 0.093 0.085 0.400 121,438,000 14,445,060 0.1190 0.088 0.088 0.093 0.085 0.400 121,438,000 0.1190 -78.54%
2019-03-15 0 0.410 0.390 0.410 0.370 0.415 1,198,000 479,590 0.4003 0.410 0.390 0.410 0.370 0.415 1,198,000 0.4003 0.00%
2019-03-14 0 0.410 0.400 0.410 0.400 0.410 374,000 151,240 0.4044 0.410 0.400 0.410 0.400 0.410 374,000 0.4044 -1.20%
2019-03-13 0 0.415 0.410 0.415 0.405 0.425 1,268,000 520,580 0.4106 0.415 0.410 0.415 0.405 0.425 1,268,000 0.4106 -4.60%
2019-03-12 0 0.435 0.420 0.445 0.420 0.455 1,170,000 503,540 0.4304 0.435 0.420 0.445 0.420 0.455 1,170,000 0.4304 -1.14%
2019-03-11 0 0.440 0.430 0.455 0.420 0.460 284,000 125,030 0.4402 0.440 0.430 0.455 0.420 0.460 284,000 0.4402 0.00%
2019-03-08 0 0.440 0.430 0.440 0.420 0.465 1,928,000 837,620 0.4345 0.440 0.430 0.440 0.420 0.465 1,928,000 0.4345 -5.38%
2019-03-07 0 0.465 0.455 0.465 0.450 0.470 172,000 79,440 0.4619 0.465 0.455 0.465 0.450 0.470 172,000 0.4619 -2.11%
2019-03-06 0 0.475 0.460 0.475 0.460 0.475 364,000 169,150 0.4647 0.475 0.460 0.475 0.460 0.475 364,000 0.4647 3.26%
2019-03-05 0 0.460 0.455 0.475 0.440 0.480 460,000 214,650 0.4666 0.460 0.455 0.475 0.440 0.480 460,000 0.4666 -2.13%
2019-03-04 0 0.470 0.455 0.470 0.445 0.500 712,000 329,500 0.4628 0.470 0.455 0.470 0.445 0.500 712,000 0.4628 1.08%
2019-03-01 0 0.465 0.455 0.465 - - 0 0 - 0.465 0.455 0.465 - - 0 - -1.06%
2019-02-28 0 0.470 0.455 0.470 0.455 0.480 382,000 177,680 0.4651 0.470 0.455 0.470 0.455 0.480 382,000 0.4651 -2.08%
2019-02-27 0 0.480 0.475 0.480 0.475 0.480 762,000 361,980 0.4750 0.480 0.475 0.480 0.475 0.480 762,000 0.4750 0.00%
2019-02-26 0 0.480 0.465 0.480 0.475 0.485 2,028,000 963,830 0.4753 0.480 0.465 0.480 0.475 0.485 2,028,000 0.4753 -2.04%
2019-02-25 0 0.490 0.475 0.490 0.475 0.490 96,000 46,080 0.4800 0.490 0.475 0.490 0.475 0.490 96,000 0.4800 0.00%
2019-02-22 0 0.490 0.475 0.490 0.470 0.490 218,000 103,950 0.4768 0.490 0.475 0.490 0.470 0.490 218,000 0.4768 0.00%
2019-02-21 0 0.490 0.475 0.490 0.485 0.490 38,000 18,610 0.4897 0.490 0.475 0.490 0.485 0.490 38,000 0.4897 1.03%
2019-02-20 0 0.485 0.480 0.490 0.470 0.490 288,000 137,690 0.4781 0.485 0.480 0.490 0.470 0.490 288,000 0.4781 -3.00%
2019-02-19 0 0.500 0.480 0.500 0.475 0.500 370,000 181,220 0.4898 0.500 0.480 0.500 0.475 0.500 370,000 0.4898 0.00%
2019-02-18 0 0.500 0.490 0.510 0.490 0.530 2,352,000 1,177,340 0.5006 0.500 0.490 0.510 0.490 0.530 2,352,000 0.5006 0.00%
2019-02-15 0 0.500 0.485 0.500 0.490 0.500 216,000 106,770 0.4943 0.500 0.485 0.500 0.490 0.500 216,000 0.4943 1.01%
2019-02-14 0 0.495 0.470 0.495 0.450 0.495 830,000 398,330 0.4799 0.495 0.470 0.495 0.450 0.495 830,000 0.4799 -1.00%
2019-02-13 0 0.500 0.470 0.500 0.475 0.500 384,000 188,450 0.4908 0.500 0.470 0.500 0.475 0.500 384,000 0.4908 4.17%
2019-02-12 0 0.480 0.450 0.480 0.450 0.500 1,114,000 540,740 0.4854 0.480 0.450 0.480 0.450 0.500 1,114,000 0.4854 -3.03%
2019-02-11 0 0.495 0.470 0.500 0.495 0.500 558,000 276,920 0.4963 0.495 0.470 0.500 0.495 0.500 558,000 0.4963 -2.94%
2019-02-08 0 0.510 0.495 0.510 0.490 0.520 278,000 141,160 0.5078 0.510 0.495 0.510 0.490 0.520 278,000 0.5078 3.03%
2019-02-04 0 0.495 0.485 0.510 0.480 0.500 286,000 142,130 0.4970 0.495 0.485 0.510 0.480 0.500 286,000 0.4970 3.13%
2019-02-01 0 0.480 0.465 0.485 0.465 0.485 1,976,000 947,500 0.4795 0.480 0.465 0.485 0.465 0.485 1,976,000 0.4795 -2.04%
2019-01-31 0 0.490 0.480 0.500 0.480 0.520 3,162,000 1,555,920 0.4921 0.490 0.480 0.500 0.480 0.520 3,162,000 0.4921 1.03%
2019-01-30 0 0.485 0.475 0.485 0.455 0.500 1,134,000 554,780 0.4892 0.485 0.475 0.485 0.455 0.500 1,134,000 0.4892 -3.00%
2019-01-29 0 0.500 0.470 0.500 0.385 0.570 9,096,000 4,352,550 0.4785 0.500 0.470 0.500 0.385 0.570 9,096,000 0.4785 -16.67%
2019-01-28 0 0.600 0.570 0.600 0.590 0.600 126,000 75,500 0.5992 0.600 0.570 0.600 0.590 0.600 126,000 0.5992 1.69%
2019-01-25 0 0.590 0.570 0.600 0.560 0.600 156,000 92,060 0.5901 0.590 0.570 0.600 0.560 0.600 156,000 0.5901 -1.67%
2019-01-24 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2019-01-23 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2019-01-22 0 0.600 0.580 0.600 0.580 0.600 882,000 517,420 0.5866 0.600 0.580 0.600 0.580 0.600 882,000 0.5866 1.69%
2019-01-21 0 0.590 0.570 0.590 0.580 0.630 1,136,000 678,480 0.5973 0.590 0.570 0.590 0.580 0.630 1,136,000 0.5973 -4.84%
2019-01-18 0 0.620 0.600 0.620 0.580 0.620 978,000 587,040 0.6002 0.620 0.600 0.620 0.580 0.620 978,000 0.6002 3.33%
2019-01-17 0 0.600 0.580 0.600 0.550 0.620 1,958,000 1,161,740 0.5933 0.600 0.580 0.600 0.550 0.620 1,958,000 0.5933 -6.25%
2019-01-16 0 0.640 0.610 0.640 0.620 0.640 1,130,000 711,840 0.6299 0.640 0.610 0.640 0.620 0.640 1,130,000 0.6299 0.00%
2019-01-15 0 0.640 0.620 0.640 0.610 0.670 4,228,000 2,705,700 0.6399 0.640 0.620 0.640 0.610 0.670 4,228,000 0.6399 0.00%
2019-01-14 0 0.640 0.620 0.650 0.610 0.640 1,762,000 1,111,700 0.6309 0.640 0.620 0.650 0.610 0.640 1,762,000 0.6309 1.59%
2019-01-11 0 0.630 0.620 0.630 0.630 0.640 254,000 160,700 0.6327 0.630 0.620 0.630 0.630 0.640 254,000 0.6327 -3.08%
2019-01-10 0 0.650 0.630 0.650 0.630 0.650 8,944,000 5,724,580 0.6400 0.650 0.630 0.650 0.630 0.650 8,944,000 0.6400 0.00%
2019-01-09 0 0.650 0.640 0.650 0.640 0.650 644,000 412,540 0.6406 0.650 0.640 0.650 0.640 0.650 644,000 0.6406 1.56%
2019-01-08 0 0.640 0.630 0.650 0.630 0.660 1,574,000 1,019,240 0.6475 0.640 0.630 0.650 0.630 0.660 1,574,000 0.6475 -1.54%
2019-01-07 0 0.650 0.640 0.650 0.640 0.720 644,000 426,760 0.6627 0.650 0.640 0.650 0.640 0.720 644,000 0.6627 -2.99%
2019-01-04 0 0.670 0.650 0.670 0.610 0.720 1,930,000 1,265,280 0.6556 0.670 0.650 0.670 0.610 0.720 1,930,000 0.6556 8.06%
2019-01-03 0 0.620 0.620 0.630 0.620 0.640 1,728,000 1,087,280 0.6292 0.620 0.620 0.630 0.620 0.640 1,728,000 0.6292 -4.62%
2019-01-02 0 0.650 0.620 0.650 0.620 0.650 1,474,000 939,800 0.6376 0.650 0.620 0.650 0.620 0.650 1,474,000 0.6376 1.56%
2018-12-31 0 0.640 0.610 0.640 0.600 0.640 548,000 340,200 0.6208 0.640 0.610 0.640 0.600 0.640 548,000 0.6208 1.59%
2018-12-28 0 0.630 0.630 0.650 0.630 0.650 219,000 140,780 0.6428 0.630 0.630 0.650 0.630 0.650 219,000 0.6428 -4.55%
2018-12-27 0 0.660 0.640 0.660 0.640 0.680 940,000 612,880 0.6520 0.660 0.640 0.660 0.640 0.680 940,000 0.6520 0.00%
2018-12-24 0 0.660 0.640 0.670 0.640 0.670 552,000 361,200 0.6543 0.660 0.640 0.670 0.640 0.670 552,000 0.6543 1.54%
2018-12-21 0 0.650 0.640 0.650 0.630 0.650 1,208,000 783,840 0.6489 0.650 0.640 0.650 0.630 0.650 1,208,000 0.6489 1.56%
2018-12-20 0 0.640 0.620 0.640 0.630 0.640 376,000 237,900 0.6327 0.640 0.620 0.640 0.630 0.640 376,000 0.6327 1.59%
2018-12-19 0 0.630 0.630 0.650 0.630 0.630 38,000 23,940 0.6300 0.630 0.630 0.650 0.630 0.630 38,000 0.6300 -4.55%
2018-12-18 0 0.660 0.630 0.660 0.640 0.680 1,208,000 794,680 0.6578 0.660 0.630 0.660 0.640 0.680 1,208,000 0.6578 1.54%
2018-12-17 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2018-12-14 0 0.650 0.640 0.650 0.620 0.650 922,000 588,600 0.6384 0.650 0.640 0.650 0.620 0.650 922,000 0.6384 0.00%
2018-12-13 0 0.650 0.630 0.660 0.650 0.650 80,000 52,000 0.6500 0.650 0.630 0.660 0.650 0.650 80,000 0.6500 0.00%
2018-12-12 0 0.650 0.630 0.650 0.640 0.650 488,000 312,920 0.6412 0.650 0.630 0.650 0.640 0.650 488,000 0.6412 3.17%
2018-12-11 0 0.630 0.620 0.640 0.630 0.650 480,000 304,000 0.6333 0.630 0.620 0.640 0.630 0.650 480,000 0.6333 -1.56%
2018-12-10 0 0.640 0.630 0.650 0.620 0.660 328,000 210,220 0.6409 0.640 0.630 0.650 0.620 0.660 328,000 0.6409 -4.48%
2018-12-07 0 0.670 0.640 0.670 0.630 0.670 598,000 382,480 0.6396 0.670 0.640 0.670 0.630 0.670 598,000 0.6396 4.69%
2018-12-06 0 0.640 0.640 0.650 0.630 0.650 2,488,000 1,614,180 0.6488 0.640 0.640 0.650 0.630 0.650 2,488,000 0.6488 -5.88%
2018-12-05 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 0.680 0.660 0.680 0.680 0.680 100,000 0.6800 0.00%
2018-12-04 0 0.680 0.660 0.680 0.660 0.680 268,000 180,840 0.6748 0.680 0.660 0.680 0.660 0.680 268,000 0.6748 1.49%
2018-12-03 0 0.670 0.650 0.670 0.650 0.670 380,000 251,400 0.6616 0.670 0.650 0.670 0.650 0.670 380,000 0.6616 1.52%
2018-11-30 0 0.660 0.650 0.660 0.650 0.680 2,494,000 1,654,820 0.6635 0.660 0.650 0.660 0.650 0.680 2,494,000 0.6635 -2.94%
2018-11-29 0 0.680 0.670 0.690 0.670 0.710 796,000 539,340 0.6776 0.680 0.670 0.690 0.670 0.710 796,000 0.6776 -1.45%
2018-11-28 0 0.690 0.680 0.690 0.660 0.710 4,894,000 3,392,400 0.6932 0.690 0.680 0.690 0.660 0.710 4,894,000 0.6932 2.99%
2018-11-27 0 0.670 0.660 0.670 - - 0 0 - 0.670 0.660 0.670 - - 0 - 0.00%
2018-11-26 0 0.670 0.660 0.680 0.650 0.690 2,184,000 1,469,600 0.6729 0.670 0.660 0.680 0.650 0.690 2,184,000 0.6729 1.52%
2018-11-23 0 0.660 0.650 0.660 0.650 0.690 8,148,000 5,501,920 0.6752 0.660 0.650 0.660 0.650 0.690 8,148,000 0.6752 -2.94%
2018-11-22 0 0.680 0.660 0.680 0.660 0.680 1,214,000 813,560 0.6701 0.680 0.660 0.680 0.660 0.680 1,214,000 0.6701 0.00%
2018-11-21 0 0.680 0.670 0.680 0.660 0.710 3,256,000 2,208,400 0.6783 0.680 0.670 0.680 0.660 0.710 3,256,000 0.6783 -2.86%
2018-11-20 0 0.700 0.660 0.700 0.590 0.720 7,206,000 4,968,480 0.6895 0.700 0.660 0.700 0.590 0.720 7,206,000 0.6895 12.90%
2018-11-19 0 0.620 0.610 0.630 0.570 0.700 8,580,000 5,306,280 0.6184 0.620 0.610 0.630 0.570 0.700 8,580,000 0.6184 -8.82%
2018-11-16 0 0.680 0.670 0.680 0.680 0.710 338,000 232,240 0.6871 0.680 0.670 0.680 0.680 0.710 338,000 0.6871 -2.86%
2018-11-15 0 0.700 0.680 0.700 0.680 0.720 1,868,000 1,299,640 0.6957 0.700 0.680 0.700 0.680 0.720 1,868,000 0.6957 -2.78%
2018-11-14 0 0.720 0.690 0.720 0.670 0.720 1,918,000 1,350,580 0.7042 0.720 0.690 0.720 0.670 0.720 1,918,000 0.7042 7.46%
2018-11-13 0 0.670 0.670 0.680 0.670 0.680 630,000 428,100 0.6795 0.670 0.670 0.680 0.670 0.680 630,000 0.6795 -2.90%
2018-11-12 0 0.690 0.670 0.690 0.670 0.710 2,446,000 1,684,800 0.6888 0.690 0.670 0.690 0.670 0.710 2,446,000 0.6888 -1.43%
2018-11-09 0 0.700 0.690 0.700 0.670 0.730 698,000 482,380 0.6911 0.700 0.690 0.700 0.670 0.730 698,000 0.6911 4.48%
2018-11-08 0 0.670 0.670 0.690 0.670 0.690 768,000 519,720 0.6767 0.670 0.670 0.690 0.670 0.690 768,000 0.6767 -4.29%
2018-11-07 0 0.700 0.680 0.700 0.690 0.700 978,000 676,320 0.6915 0.700 0.680 0.700 0.690 0.700 978,000 0.6915 -1.41%
2018-11-06 0 0.710 0.690 0.710 0.690 0.710 964,000 672,020 0.6971 0.710 0.690 0.710 0.690 0.710 964,000 0.6971 1.43%
2018-11-05 0 0.700 0.690 0.710 0.680 0.710 360,000 250,920 0.6970 0.700 0.690 0.710 0.680 0.710 360,000 0.6970 0.00%
2018-11-02 0 0.700 0.690 0.700 0.680 0.710 656,000 453,240 0.6909 0.700 0.690 0.700 0.680 0.710 656,000 0.6909 0.00%
2018-11-01 0 0.700 0.680 0.700 0.670 0.710 778,000 534,260 0.6867 0.700 0.680 0.700 0.670 0.710 778,000 0.6867 0.00%
2018-10-31 0 0.700 0.690 0.700 0.700 0.720 190,000 133,840 0.7044 0.700 0.690 0.700 0.700 0.720 190,000 0.7044 0.00%
2018-10-30 0 0.700 0.680 0.700 0.680 0.750 3,856,000 2,757,660 0.7152 0.700 0.680 0.700 0.680 0.750 3,856,000 0.7152 1.45%
2018-10-29 0 0.690 0.690 0.700 0.680 0.690 3,102,000 2,139,180 0.6896 0.690 0.690 0.700 0.680 0.690 3,102,000 0.6896 -1.43%
2018-10-26 0 0.700 0.680 0.700 0.680 0.710 5,612,000 3,876,220 0.6907 0.700 0.680 0.700 0.680 0.710 5,612,000 0.6907 1.45%
2018-10-25 0 0.690 0.680 0.690 0.660 0.690 2,046,000 1,379,240 0.6741 0.690 0.680 0.690 0.660 0.690 2,046,000 0.6741 0.00%
2018-10-24 0 0.690 0.680 0.690 0.680 0.700 5,440,000 3,751,020 0.6895 0.690 0.680 0.690 0.680 0.700 5,440,000 0.6895 0.00%
2018-10-23 0 0.690 0.670 0.690 0.670 0.700 648,000 443,000 0.6836 0.690 0.670 0.690 0.670 0.700 648,000 0.6836 -2.82%
2018-10-22 0 0.710 0.690 0.710 0.700 0.720 366,000 257,860 0.7045 0.710 0.690 0.710 0.700 0.720 366,000 0.7045 0.00%
2018-10-19 0 0.710 0.670 0.720 0.680 0.710 590,000 412,100 0.6985 0.710 0.670 0.720 0.680 0.710 590,000 0.6985 1.43%
2018-10-18 0 0.700 0.690 0.700 0.690 0.700 330,000 230,000 0.6970 0.700 0.690 0.700 0.690 0.700 330,000 0.6970 0.00%
2018-10-16 0 0.700 0.690 0.700 0.690 0.710 580,000 405,000 0.6983 0.700 0.690 0.700 0.690 0.710 580,000 0.6983 0.00%
2018-10-15 0 0.700 0.700 0.710 0.680 0.730 4,306,000 3,028,260 0.7033 0.700 0.700 0.710 0.680 0.730 4,306,000 0.7033 1.45%
2018-10-12 0 0.690 0.680 0.700 0.680 0.700 2,852,000 1,968,840 0.6903 0.690 0.680 0.700 0.680 0.700 2,852,000 0.6903 -1.43%
2018-10-11 0 0.700 0.690 0.700 0.690 0.740 1,866,000 1,307,680 0.7008 0.700 0.690 0.700 0.690 0.740 1,866,000 0.7008 -6.67%
2018-10-10 0 0.750 0.730 0.750 0.720 0.760 5,614,000 4,215,560 0.7509 0.750 0.730 0.750 0.720 0.760 5,614,000 0.7509 1.35%
2018-10-09 0 0.740 0.720 0.750 0.730 0.770 880,000 657,780 0.7475 0.740 0.720 0.750 0.730 0.770 880,000 0.7475 -1.33%
2018-10-08 0 0.750 0.730 0.760 0.710 0.760 2,628,000 1,940,720 0.7385 0.750 0.730 0.760 0.710 0.760 2,628,000 0.7385 4.17%
2018-10-05 0 0.720 0.710 0.720 0.690 0.730 1,896,000 1,336,820 0.7051 0.720 0.710 0.720 0.690 0.730 1,896,000 0.7051 1.41%
2018-10-04 0 0.710 0.680 0.710 0.660 0.710 1,196,000 843,520 0.7053 0.710 0.680 0.710 0.660 0.710 1,196,000 0.7053 1.43%
2018-10-03 0 0.700 0.690 0.700 0.690 0.700 1,292,000 904,100 0.6998 0.700 0.690 0.700 0.690 0.700 1,292,000 0.6998 -1.41%
2018-10-02 0 0.710 0.700 0.710 0.700 0.740 8,196,000 5,892,380 0.7189 0.710 0.700 0.710 0.700 0.740 8,196,000 0.7189 -4.05%
2018-09-28 0 0.740 0.710 0.740 0.700 0.740 2,396,000 1,728,040 0.7212 0.740 0.710 0.740 0.700 0.740 2,396,000 0.7212 0.00%
2018-09-27 0 0.740 0.710 0.740 0.720 0.740 1,192,000 859,220 0.7208 0.740 0.710 0.740 0.720 0.740 1,192,000 0.7208 0.00%
2018-09-26 0 0.740 0.700 0.740 0.690 0.740 2,068,000 1,461,340 0.7066 0.740 0.700 0.740 0.690 0.740 2,068,000 0.7066 4.23%
2018-09-24 0 0.710 0.690 0.720 0.700 0.750 4,330,000 3,035,840 0.7011 0.710 0.690 0.720 0.700 0.750 4,330,000 0.7011 0.00%
2018-09-21 0 0.710 0.700 0.720 0.700 0.730 2,106,000 1,502,000 0.7132 0.710 0.700 0.720 0.700 0.730 2,106,000 0.7132 0.00%
2018-09-20 0 0.710 0.690 0.710 0.690 0.720 2,280,000 1,591,440 0.6980 0.710 0.690 0.710 0.690 0.720 2,280,000 0.6980 0.00%
2018-09-19 0 0.710 0.680 0.710 0.680 0.720 256,000 177,460 0.6932 0.710 0.680 0.710 0.680 0.720 256,000 0.6932 0.00%
2018-09-18 0 0.710 0.700 0.720 0.690 0.710 3,012,000 2,117,380 0.7030 0.710 0.700 0.720 0.690 0.710 3,012,000 0.7030 0.00%
2018-09-17 0 0.710 0.700 0.710 0.700 0.730 1,130,000 804,260 0.7117 0.710 0.700 0.710 0.700 0.730 1,130,000 0.7117 0.00%
2018-09-14 0 0.710 0.690 0.710 0.670 0.710 518,000 357,960 0.6910 0.710 0.690 0.710 0.670 0.710 518,000 0.6910 1.43%
2018-09-13 0 0.700 0.690 0.710 0.700 0.720 3,198,000 2,263,020 0.7076 0.700 0.690 0.710 0.700 0.720 3,198,000 0.7076 -2.78%
2018-09-12 0 0.720 0.710 0.720 0.700 0.740 1,340,000 968,220 0.7226 0.720 0.710 0.720 0.700 0.740 1,340,000 0.7226 -5.26%
2018-09-11 0 0.760 0.740 0.770 0.750 0.810 1,242,000 963,700 0.7759 0.760 0.740 0.770 0.750 0.810 1,242,000 0.7759 -1.30%
2018-09-10 0 0.770 0.760 0.770 0.700 0.790 34,088,000 26,232,300 0.7695 0.770 0.760 0.770 0.700 0.790 34,088,000 0.7695 0.00%
2018-09-07 0 0.770 0.770 0.780 0.770 0.830 954,000 755,380 0.7918 0.770 0.770 0.780 0.770 0.830 954,000 0.7918 -6.10%
2018-09-06 0 0.820 0.820 0.830 0.820 0.850 14,444,000 11,866,060 0.8215 0.820 0.820 0.830 0.820 0.850 14,444,000 0.8215 -1.20%
2018-09-05 0 0.830 0.790 0.830 0.760 0.830 4,714,000 3,703,300 0.7856 0.830 0.790 0.830 0.760 0.830 4,714,000 0.7856 0.00%
2018-09-04 0 0.830 0.820 0.840 0.820 0.850 486,000 409,480 0.8426 0.830 0.820 0.840 0.820 0.850 486,000 0.8426 1.22%
2018-09-03 0 0.820 0.810 0.840 0.820 0.870 1,620,000 1,379,500 0.8515 0.820 0.810 0.840 0.820 0.870 1,620,000 0.8515 -3.53%
2018-08-31 0 0.850 0.830 0.850 0.820 0.870 2,484,000 2,126,980 0.8563 0.850 0.830 0.850 0.820 0.870 2,484,000 0.8563 -1.16%
2018-08-30 0 0.860 0.850 0.860 0.850 0.890 660,000 565,740 0.8572 0.860 0.850 0.860 0.850 0.890 660,000 0.8572 0.00%
2018-08-29 0 0.860 0.860 0.870 0.850 0.890 7,068,000 6,244,720 0.8835 0.860 0.860 0.870 0.850 0.890 7,068,000 0.8835 1.18%
2018-08-28 0 0.850 0.820 0.850 0.850 0.860 500,000 427,420 0.8548 0.850 0.820 0.850 0.850 0.860 500,000 0.8548 1.19%
2018-08-27 0 0.840 0.840 0.850 0.840 0.890 1,226,000 1,053,880 0.8596 0.840 0.840 0.850 0.840 0.890 1,226,000 0.8596 -5.62%
2018-08-24 0 0.890 0.870 0.890 0.870 0.900 868,000 770,440 0.8876 0.890 0.870 0.890 0.870 0.900 868,000 0.8876 0.00%
2018-08-23 0 0.890 0.870 0.890 0.880 0.900 1,794,000 1,589,420 0.8860 0.890 0.870 0.890 0.880 0.900 1,794,000 0.8860 -1.11%
2018-08-22 0 0.900 0.880 0.900 0.880 0.900 1,214,000 1,082,360 0.8916 0.900 0.880 0.900 0.880 0.900 1,214,000 0.8916 0.00%
2018-08-21 0 0.900 0.880 0.900 0.880 0.920 5,652,000 5,079,820 0.8988 0.900 0.880 0.900 0.880 0.920 5,652,000 0.8988 -1.10%
2018-08-20 0 0.910 0.900 0.910 0.840 0.930 7,062,000 6,322,880 0.8953 0.910 0.900 0.910 0.840 0.930 7,062,000 0.8953 4.60%
2018-08-17 0 0.870 0.860 0.870 0.850 0.890 2,346,000 2,042,420 0.8706 0.870 0.860 0.870 0.850 0.890 2,346,000 0.8706 -1.14%
2018-08-16 0 0.880 0.860 0.880 0.860 0.880 1,732,000 1,514,680 0.8745 0.880 0.860 0.880 0.860 0.880 1,732,000 0.8745 1.15%
2018-08-15 0 0.870 0.860 0.870 0.860 0.900 1,370,000 1,204,560 0.8792 0.870 0.860 0.870 0.860 0.900 1,370,000 0.8792 -3.33%
2018-08-14 0 0.900 0.880 0.900 0.870 0.900 7,142,000 6,349,520 0.8890 0.900 0.880 0.900 0.870 0.900 7,142,000 0.8890 0.00%
2018-08-13 0 0.900 0.890 0.900 0.870 0.930 11,052,000 9,908,420 0.8965 0.900 0.890 0.900 0.870 0.930 11,052,000 0.8965 0.00%
2018-08-10 0 0.900 0.880 0.900 0.810 0.960 6,260,000 5,444,780 0.8698 0.900 0.880 0.900 0.810 0.960 6,260,000 0.8698 7.14%
2018-08-09 0 0.840 0.820 0.840 0.830 0.860 1,136,000 955,280 0.8409 0.840 0.820 0.840 0.830 0.860 1,136,000 0.8409 -2.33%
2018-08-08 0 0.860 0.850 0.860 0.780 0.860 3,764,000 3,135,360 0.8330 0.860 0.850 0.860 0.780 0.860 3,764,000 0.8330 4.88%
2018-08-07 0 0.820 0.820 0.830 0.820 0.850 1,072,000 897,820 0.8375 0.820 0.820 0.830 0.820 0.850 1,072,000 0.8375 -2.38%
2018-08-06 0 0.840 0.810 0.840 0.800 0.850 2,516,000 2,076,780 0.8254 0.840 0.810 0.840 0.800 0.850 2,516,000 0.8254 0.00%
2018-08-03 0 0.840 0.830 0.840 0.800 0.850 1,106,000 926,620 0.8378 0.840 0.830 0.840 0.800 0.850 1,106,000 0.8378 -1.18%
2018-08-02 0 0.850 0.820 0.850 0.820 0.860 1,886,000 1,584,620 0.8402 0.850 0.820 0.850 0.820 0.860 1,886,000 0.8402 2.41%
2018-08-01 0 0.830 0.820 0.850 0.790 0.900 7,468,000 6,449,000 0.8636 0.830 0.820 0.850 0.790 0.900 7,468,000 0.8636 -7.78%
2018-07-31 0 0.900 0.880 0.890 0.870 0.930 9,206,000 8,349,680 0.9070 0.900 0.880 0.890 0.870 0.930 9,206,000 0.9070 0.00%
2018-07-30 0 0.900 0.870 0.900 0.840 0.910 15,844,000 14,041,120 0.8862 0.900 0.870 0.900 0.840 0.910 15,844,000 0.8862 8.43%
2018-07-27 0 0.830 0.820 0.830 0.730 0.850 18,158,000 13,994,740 0.7707 0.830 0.820 0.830 0.730 0.850 18,158,000 0.7707 12.16%
2018-07-26 0 0.740 0.730 0.740 0.720 0.760 3,518,000 2,566,020 0.7294 0.740 0.730 0.740 0.720 0.760 3,518,000 0.7294 0.00%
2018-07-25 0 0.740 0.730 0.740 0.700 0.750 7,162,000 5,197,640 0.7257 0.740 0.730 0.740 0.700 0.750 7,162,000 0.7257 5.71%
2018-07-24 0 0.700 0.680 0.700 0.660 0.700 2,702,000 1,852,720 0.6857 0.700 0.680 0.700 0.660 0.700 2,702,000 0.6857 6.06%
2018-07-23 0 0.660 0.640 0.660 0.630 0.660 334,000 217,360 0.6508 0.660 0.640 0.660 0.630 0.660 334,000 0.6508 -4.35%
2018-07-20 0 0.690 0.660 0.690 0.640 0.690 930,000 621,980 0.6688 0.690 0.660 0.690 0.640 0.690 930,000 0.6688 4.55%
2018-07-19 0 0.660 0.660 0.670 0.660 0.670 40,000 26,620 0.6655 0.660 0.660 0.670 0.660 0.670 40,000 0.6655 -5.71%
2018-07-18 0 0.700 0.650 0.700 0.650 0.700 356,000 240,660 0.6760 0.700 0.650 0.700 0.650 0.700 356,000 0.6760 6.06%
2018-07-17 0 0.660 0.650 0.660 - - 0 0 - 0.660 0.650 0.660 - - 0 - 0.00%
2018-07-16 0 0.660 0.650 0.670 0.660 0.700 354,000 235,700 0.6658 0.660 0.650 0.670 0.660 0.700 354,000 0.6658 -2.94%
2018-07-13 0 0.680 0.660 0.680 0.660 0.700 1,484,000 1,017,420 0.6856 0.680 0.660 0.680 0.660 0.700 1,484,000 0.6856 3.03%
2018-07-12 0 0.660 0.650 0.680 0.600 0.680 452,000 298,300 0.6600 0.660 0.650 0.680 0.600 0.680 452,000 0.6600 1.54%
2018-07-11 0 0.650 0.630 0.650 0.590 0.690 2,074,000 1,312,780 0.6330 0.650 0.630 0.650 0.590 0.690 2,074,000 0.6330 -2.99%
2018-07-10 0 0.670 0.660 0.670 0.660 0.690 1,428,000 972,520 0.6810 0.670 0.660 0.670 0.660 0.690 1,428,000 0.6810 0.00%
2018-07-09 0 0.670 0.660 0.670 0.660 0.670 1,524,000 1,011,640 0.6638 0.670 0.660 0.670 0.660 0.670 1,524,000 0.6638 0.00%
2018-07-06 0 0.670 0.660 0.680 0.660 0.690 2,826,000 1,929,700 0.6828 0.670 0.660 0.680 0.660 0.690 2,826,000 0.6828 -2.90%
2018-07-05 0 0.690 0.680 0.700 0.690 0.700 1,036,000 715,060 0.6902 0.690 0.680 0.700 0.690 0.700 1,036,000 0.6902 -1.43%
2018-07-04 0 0.700 0.670 0.700 0.660 0.700 3,476,000 2,370,500 0.6820 0.700 0.670 0.700 0.660 0.700 3,476,000 0.6820 0.00%
2018-07-03 0 0.700 0.680 0.700 0.680 0.700 1,692,000 1,167,740 0.6902 0.700 0.680 0.700 0.680 0.700 1,692,000 0.6902 -1.41%
2018-06-29 0 0.710 0.700 0.710 0.700 0.720 1,404,000 995,260 0.7089 0.710 0.700 0.710 0.700 0.720 1,404,000 0.7089 -1.39%
2018-06-28 0 0.720 0.680 0.720 0.670 0.720 9,068,000 6,304,700 0.6953 0.720 0.680 0.720 0.670 0.720 9,068,000 0.6953 4.35%
2018-06-27 0 0.690 0.690 0.700 0.680 0.700 5,622,000 3,925,000 0.6982 0.690 0.690 0.700 0.680 0.700 5,622,000 0.6982 -1.43%
2018-06-26 0 0.700 0.660 0.700 0.670 0.700 194,000 132,440 0.6827 0.700 0.660 0.700 0.670 0.700 194,000 0.6827 0.00%
2018-06-25 0 0.700 0.680 0.700 0.670 0.750 910,000 626,260 0.6882 0.700 0.680 0.700 0.670 0.750 910,000 0.6882 0.00%
2018-06-22 0 0.700 0.670 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.670 0.700 0.700 0.700 10,000 0.7000 1.45%
2018-06-21 0 0.690 0.680 0.700 0.690 0.700 958,000 666,200 0.6954 0.690 0.680 0.700 0.690 0.700 958,000 0.6954 -5.48%
2018-06-20 0 0.730 0.670 0.740 0.630 0.730 3,368,000 2,281,820 0.6775 0.730 0.670 0.740 0.630 0.730 3,368,000 0.6775 7.35%
2018-06-19 0 0.680 0.650 0.680 0.650 0.700 210,000 141,720 0.6749 0.680 0.650 0.680 0.650 0.700 210,000 0.6749 1.49%
2018-06-15 0 0.670 0.670 0.680 0.670 0.690 1,542,000 1,062,420 0.6890 0.670 0.670 0.680 0.670 0.690 1,542,000 0.6890 -4.29%
2018-06-14 0 0.700 0.680 0.700 0.670 0.700 214,000 145,580 0.6803 0.700 0.680 0.700 0.670 0.700 214,000 0.6803 2.94%
2018-06-13 0 0.680 0.670 0.680 0.680 0.680 96,000 65,280 0.6800 0.680 0.670 0.680 0.680 0.680 96,000 0.6800 -2.86%
2018-06-12 0 0.700 0.690 0.700 0.660 0.710 1,928,000 1,337,320 0.6936 0.700 0.690 0.700 0.660 0.710 1,928,000 0.6936 2.94%
2018-06-11 0 0.680 0.690 0.700 0.670 0.690 470,000 319,220 0.6792 0.680 0.690 0.700 0.670 0.690 470,000 0.6792 -1.45%
2018-06-08 0 0.690 0.680 0.690 0.670 0.700 474,000 324,900 0.6854 0.690 0.680 0.690 0.670 0.700 474,000 0.6854 0.00%
2018-06-07 0 0.690 0.680 0.690 0.690 0.700 1,186,000 823,340 0.6942 0.690 0.680 0.690 0.690 0.700 1,186,000 0.6942 -2.82%
2018-06-06 0 0.710 0.690 0.710 0.700 0.710 12,000 8,420 0.7017 0.710 0.690 0.710 0.700 0.710 12,000 0.7017 0.00%
2018-06-05 0 0.710 0.690 0.710 - - 590,000 413,000 0.7000 0.710 0.690 0.710 - - 590,000 0.7000 0.00%
2018-06-04 0 0.710 0.690 0.710 0.710 0.720 14,000 10,040 0.7171 0.710 0.690 0.710 0.710 0.720 14,000 0.7171 0.00%
2018-06-01 0 0.710 0.690 0.710 0.690 0.710 160,000 111,360 0.6960 0.710 0.690 0.710 0.690 0.710 160,000 0.6960 2.90%
2018-05-31 0 0.690 0.690 0.700 0.690 0.700 678,000 473,720 0.6987 0.690 0.690 0.700 0.690 0.700 678,000 0.6987 -1.43%
2018-05-30 0 0.700 0.690 0.700 0.690 0.780 1,216,000 880,980 0.7245 0.700 0.690 0.700 0.690 0.780 1,216,000 0.7245 0.00%
2018-05-29 0 0.700 0.690 0.700 0.690 0.700 2,444,000 1,710,660 0.6999 0.700 0.690 0.700 0.690 0.700 2,444,000 0.6999 1.45%
2018-05-28 0 0.690 0.690 0.700 0.690 0.690 236,000 162,840 0.6900 0.690 0.690 0.700 0.690 0.690 236,000 0.6900 -1.43%
2018-05-25 0 0.700 0.690 0.710 0.690 0.720 830,000 587,120 0.7074 0.700 0.690 0.710 0.690 0.720 830,000 0.7074 1.45%
2018-05-24 0 0.690 0.680 0.690 0.690 0.690 152,000 104,880 0.6900 0.690 0.680 0.690 0.690 0.690 152,000 0.6900 0.00%
2018-05-23 0 0.690 0.690 0.700 0.690 0.700 280,000 194,200 0.6936 0.690 0.690 0.700 0.690 0.700 280,000 0.6936 0.00%
2018-05-21 0 0.690 0.680 0.690 0.680 0.710 1,632,000 1,126,200 0.6901 0.690 0.680 0.690 0.680 0.710 1,632,000 0.6901 0.00%
2018-05-18 0 0.690 0.680 0.690 0.680 0.690 86,000 59,300 0.6895 0.690 0.680 0.690 0.680 0.690 86,000 0.6895 -1.43%
2018-05-17 0 0.700 0.690 0.700 0.690 0.720 252,000 177,280 0.7035 0.700 0.690 0.700 0.690 0.720 252,000 0.7035 1.45%
2018-05-16 0 0.690 0.680 0.690 0.680 0.690 718,000 494,680 0.6890 0.690 0.680 0.690 0.680 0.690 718,000 0.6890 -2.82%
2018-05-15 0 0.710 0.700 0.710 0.700 0.750 206,000 145,600 0.7068 0.710 0.700 0.710 0.700 0.750 206,000 0.7068 1.43%
2018-05-14 0 0.700 0.680 0.700 0.700 0.720 244,000 171,040 0.7010 0.700 0.680 0.700 0.700 0.720 244,000 0.7010 0.00%
2018-05-11 0 0.700 0.680 0.700 0.690 0.700 1,204,000 839,900 0.6976 0.700 0.680 0.700 0.690 0.700 1,204,000 0.6976 1.45%
2018-05-10 0 0.690 0.690 0.700 0.690 0.730 304,000 213,920 0.7037 0.690 0.690 0.700 0.690 0.730 304,000 0.7037 -2.82%
2018-05-09 0 0.710 0.700 0.710 0.700 0.730 164,000 116,380 0.7096 0.710 0.700 0.710 0.700 0.730 164,000 0.7096 -2.74%
2018-05-08 0 0.730 0.710 0.730 0.690 0.770 3,514,000 2,595,920 0.7387 0.730 0.710 0.730 0.690 0.770 3,514,000 0.7387 4.29%
2018-05-07 0 0.700 0.690 0.700 0.690 0.700 126,000 88,000 0.6984 0.700 0.690 0.700 0.690 0.700 126,000 0.6984 -1.41%
2018-05-04 0 0.710 0.690 0.710 0.670 0.730 196,000 137,300 0.7005 0.710 0.690 0.710 0.670 0.730 196,000 0.7005 5.97%
2018-05-03 0 0.670 0.660 0.670 0.670 0.680 608,000 407,380 0.6700 0.670 0.660 0.670 0.670 0.680 608,000 0.6700 -1.47%
2018-05-02 0 0.680 0.660 0.680 0.670 0.710 1,756,000 1,199,960 0.6833 0.680 0.660 0.680 0.670 0.710 1,756,000 0.6833 1.49%
2018-04-30 0 0.670 0.670 0.690 0.670 0.690 50,000 34,100 0.6820 0.670 0.670 0.690 0.670 0.690 50,000 0.6820 -5.63%
2018-04-27 0 0.710 0.700 0.710 0.680 0.710 1,236,000 870,340 0.7042 0.710 0.700 0.710 0.680 0.710 1,236,000 0.7042 0.00%
2018-04-26 0 0.710 0.690 0.710 0.700 0.740 312,000 221,260 0.7092 0.710 0.690 0.710 0.700 0.740 312,000 0.7092 -2.74%
2018-04-25 0 0.730 0.710 0.720 0.700 0.740 430,000 315,580 0.7339 0.730 0.710 0.720 0.700 0.740 430,000 0.7339 0.00%
2018-04-24 0 0.730 0.730 0.740 0.690 0.780 6,016,000 4,490,860 0.7465 0.730 0.730 0.740 0.690 0.780 6,016,000 0.7465 7.35%
2018-04-23 0 0.680 0.680 0.690 0.680 0.700 354,000 243,180 0.6869 0.680 0.680 0.690 0.680 0.700 354,000 0.6869 -2.86%
2018-04-20 0 0.700 0.690 0.700 0.700 0.700 650,000 455,000 0.7000 0.700 0.690 0.700 0.700 0.700 650,000 0.7000 -1.41%
2018-04-19 0 0.710 0.690 0.710 0.690 0.720 108,000 76,100 0.7046 0.710 0.690 0.710 0.690 0.720 108,000 0.7046 0.00%
2018-04-18 0 0.710 0.690 0.710 0.680 0.710 608,000 425,060 0.6991 0.710 0.690 0.710 0.680 0.710 608,000 0.6991 0.00%
2018-04-17 0 0.710 0.700 0.720 0.700 0.720 410,000 293,700 0.7163 0.710 0.700 0.720 0.700 0.720 410,000 0.7163 0.00%
2018-04-16 0 0.710 0.700 0.710 0.710 0.750 6,544,000 4,787,220 0.7315 0.710 0.700 0.710 0.710 0.750 6,544,000 0.7315 -4.05%
2018-04-13 0 0.740 0.730 0.740 0.720 0.740 726,000 531,460 0.7320 0.740 0.730 0.740 0.720 0.740 726,000 0.7320 0.00%
2018-04-12 0 0.740 0.720 0.740 0.730 0.760 1,468,000 1,091,600 0.7436 0.740 0.720 0.740 0.730 0.760 1,468,000 0.7436 -2.63%
2018-04-11 0 0.760 0.740 0.760 0.740 0.780 3,160,000 2,420,340 0.7659 0.760 0.740 0.760 0.740 0.780 3,160,000 0.7659 1.33%
2018-04-10 0 0.750 0.740 0.760 0.740 0.780 2,082,000 1,591,240 0.7643 0.750 0.740 0.760 0.740 0.780 2,082,000 0.7643 -2.60%
2018-04-09 0 0.770 0.760 0.780 0.750 0.800 1,464,000 1,130,860 0.7724 0.770 0.760 0.780 0.750 0.800 1,464,000 0.7724 0.00%
2018-04-06 0 0.770 0.750 0.770 0.710 0.800 2,778,000 2,140,440 0.7705 0.770 0.750 0.770 0.710 0.800 2,778,000 0.7705 10.00%
2018-04-04 0 0.700 0.700 0.710 0.700 0.750 1,162,000 833,900 0.7176 0.700 0.700 0.710 0.700 0.750 1,162,000 0.7176 -4.11%
2018-04-03 0 0.730 0.720 0.730 0.710 0.730 1,800,000 1,294,880 0.7194 0.730 0.720 0.730 0.710 0.730 1,800,000 0.7194 1.39%
2018-03-29 0 0.720 0.720 0.730 0.720 0.790 2,218,000 1,634,020 0.7367 0.720 0.720 0.730 0.720 0.790 2,218,000 0.7367 0.00%
2018-03-28 0 0.720 0.720 0.730 0.720 0.760 1,316,000 976,820 0.7423 0.720 0.720 0.730 0.720 0.760 1,316,000 0.7423 -2.70%
2018-03-27 0 0.740 0.730 0.740 0.730 0.760 3,254,000 2,429,640 0.7467 0.740 0.730 0.740 0.730 0.760 3,254,000 0.7467 -2.63%
2018-03-26 0 0.760 0.760 0.770 0.740 0.760 3,002,177 2,259,130 0.7525 0.760 0.760 0.770 0.740 0.760 3,002,177 0.7525 0.00%
2018-03-23 0 0.760 0.750 0.760 0.750 0.790 3,122,000 2,392,040 0.7662 0.760 0.750 0.760 0.750 0.790 3,122,000 0.7662 -5.00%
2018-03-22 0 0.800 0.780 0.800 0.780 0.810 5,672,000 4,516,140 0.7962 0.800 0.780 0.800 0.780 0.810 5,672,000 0.7962 0.00%
2018-03-21 0 0.800 0.800 0.810 0.790 0.830 1,406,000 1,134,940 0.8072 0.800 0.800 0.810 0.790 0.830 1,406,000 0.8072 0.00%
2018-03-20 0 0.800 0.800 0.810 0.800 0.840 1,976,000 1,626,800 0.8233 0.800 0.800 0.810 0.800 0.840 1,976,000 0.8233 -2.44%
2018-03-19 0 0.820 0.810 0.830 0.820 0.850 428,000 357,240 0.8347 0.820 0.810 0.830 0.820 0.850 428,000 0.8347 -1.20%
2018-03-16 0 0.830 0.810 0.830 0.810 0.840 5,774,000 4,694,500 0.8130 0.830 0.810 0.830 0.810 0.840 5,774,000 0.8130 2.47%
2018-03-15 0 0.810 0.810 0.820 0.810 0.830 752,000 616,220 0.8194 0.810 0.810 0.820 0.810 0.830 752,000 0.8194 -2.41%
2018-03-14 0 0.830 0.820 0.830 0.810 0.840 1,972,000 1,621,960 0.8225 0.830 0.820 0.830 0.810 0.840 1,972,000 0.8225 -2.35%
2018-03-13 0 0.850 0.830 0.850 0.830 0.880 1,204,000 1,007,820 0.8371 0.850 0.830 0.850 0.830 0.880 1,204,000 0.8371 1.19%
2018-03-12 0 0.840 0.830 0.840 0.840 0.850 142,000 120,020 0.8452 0.840 0.830 0.840 0.840 0.850 142,000 0.8452 -1.18%
2018-03-09 0 0.850 0.840 0.850 0.840 0.900 2,002,000 1,701,800 0.8500 0.850 0.840 0.850 0.840 0.900 2,002,000 0.8500 1.19%
2018-03-08 0 0.840 0.830 0.850 0.840 0.870 3,488,000 2,973,060 0.8524 0.840 0.830 0.850 0.840 0.870 3,488,000 0.8524 0.00%
2018-03-07 0 0.840 0.830 0.850 0.830 0.880 3,134,000 2,724,300 0.8693 0.840 0.830 0.850 0.830 0.880 3,134,000 0.8693 -3.45%
2018-03-06 0 0.870 0.850 0.870 0.850 0.900 832,000 718,640 0.8638 0.870 0.850 0.870 0.850 0.900 832,000 0.8638 2.35%
2018-03-05 0 0.850 0.850 0.860 0.840 0.870 930,000 789,180 0.8486 0.850 0.850 0.860 0.840 0.870 930,000 0.8486 -1.16%
2018-03-02 0 0.860 0.840 0.860 0.780 0.920 4,520,000 3,875,280 0.8574 0.860 0.840 0.860 0.780 0.920 4,520,000 0.8574 -1.15%
2018-03-01 0 0.870 0.850 0.870 0.850 0.870 676,000 586,840 0.8681 0.870 0.850 0.870 0.850 0.870 676,000 0.8681 0.00%
2018-02-28 0 0.870 0.850 0.870 0.830 0.890 1,140,000 991,280 0.8695 0.870 0.850 0.870 0.830 0.890 1,140,000 0.8695 -2.25%
2018-02-27 0 0.890 0.880 0.890 0.880 0.930 4,440,000 3,932,460 0.8857 0.890 0.880 0.890 0.880 0.930 4,440,000 0.8857 1.14%
2018-02-26 0 0.880 0.880 0.900 0.880 0.910 2,474,000 2,200,960 0.8896 0.880 0.880 0.900 0.880 0.910 2,474,000 0.8896 -3.30%
2018-02-23 0 0.910 0.900 0.910 0.900 0.910 7,120,000 6,419,420 0.9016 0.910 0.900 0.910 0.900 0.910 7,120,000 0.9016 1.11%
2018-02-22 0 0.900 0.890 0.900 0.890 0.930 5,687,000 5,122,880 0.9008 0.900 0.890 0.900 0.890 0.930 5,687,000 0.9008 0.00%
2018-02-21 0 0.900 0.890 0.900 0.900 0.910 3,142,000 2,829,020 0.9004 0.900 0.890 0.900 0.900 0.910 3,142,000 0.9004 -2.17%
2018-02-20 0 0.920 0.900 0.920 0.900 0.940 1,846,000 1,675,160 0.9075 0.920 0.900 0.920 0.900 0.940 1,846,000 0.9075 0.00%
2018-02-15 0 0.920 0.910 0.920 0.880 0.960 4,692,000 4,368,420 0.9310 0.920 0.910 0.920 0.880 0.960 4,692,000 0.9310 3.37%
2018-02-14 0 0.890 0.890 0.900 0.860 0.930 9,764,000 8,440,960 0.8645 0.890 0.890 0.900 0.860 0.930 9,764,000 0.8645 4.71%
2018-02-13 0 0.850 0.840 0.860 0.840 0.890 798,000 688,420 0.8627 0.850 0.840 0.860 0.840 0.890 798,000 0.8627 4.94%
2018-02-12 0 0.810 0.770 0.810 0.760 0.840 1,800,000 1,447,520 0.8042 0.810 0.770 0.810 0.760 0.840 1,800,000 0.8042 8.00%
2018-02-09 0 0.750 0.750 0.760 0.740 0.800 1,150,000 885,200 0.7697 0.750 0.750 0.760 0.740 0.800 1,150,000 0.7697 -6.25%
2018-02-08 0 0.800 0.780 0.790 0.750 0.800 940,000 722,800 0.7689 0.800 0.780 0.790 0.750 0.800 940,000 0.7689 3.90%
2018-02-07 0 0.770 0.770 0.780 0.750 0.820 3,196,000 2,466,920 0.7719 0.770 0.770 0.780 0.750 0.820 3,196,000 0.7719 -3.75%
2018-02-06 0 0.800 0.790 0.800 0.780 0.830 7,510,000 6,042,420 0.8046 0.800 0.790 0.800 0.780 0.830 7,510,000 0.8046 -5.88%
2018-02-05 0 0.850 0.850 0.860 0.850 0.890 2,340,000 2,011,880 0.8598 0.850 0.850 0.860 0.850 0.890 2,340,000 0.8598 -4.49%
2018-02-02 0 0.890 0.880 0.890 0.880 0.910 526,000 468,500 0.8907 0.890 0.880 0.890 0.880 0.910 526,000 0.8907 -2.20%
2018-02-01 0 0.910 0.900 0.910 0.870 0.910 4,552,000 4,083,960 0.8972 0.910 0.900 0.910 0.870 0.910 4,552,000 0.8972 1.11%
2018-01-31 0 0.900 0.890 0.900 0.890 0.920 2,826,000 2,548,280 0.9017 0.900 0.890 0.900 0.890 0.920 2,826,000 0.9017 0.00%
2018-01-30 0 0.900 0.880 0.890 0.880 0.920 3,986,000 3,591,800 0.9011 0.900 0.880 0.890 0.880 0.920 3,986,000 0.9011 -1.10%
2018-01-29 0 0.910 0.910 0.920 0.910 0.980 6,242,000 5,827,140 0.9335 0.910 0.910 0.920 0.910 0.980 6,242,000 0.9335 -3.19%
2018-01-26 0 0.940 0.940 0.950 0.910 0.960 8,974,000 8,429,830 0.9394 0.940 0.940 0.950 0.910 0.960 8,974,000 0.9394 -1.05%
2018-01-25 0 0.950 0.950 0.960 0.900 0.960 5,602,000 5,174,760 0.9237 0.950 0.950 0.960 0.900 0.960 5,602,000 0.9237 4.40%
2018-01-24 0 0.910 0.910 0.920 0.910 0.930 3,112,000 2,871,960 0.9229 0.910 0.910 0.920 0.910 0.930 3,112,000 0.9229 -1.09%
2018-01-23 0 0.920 0.910 0.920 0.910 0.920 2,090,000 1,920,360 0.9188 0.920 0.910 0.920 0.910 0.920 2,090,000 0.9188 0.00%
2018-01-22 0 0.920 0.920 0.930 0.920 0.940 1,344,000 1,260,700 0.9380 0.920 0.920 0.930 0.920 0.940 1,344,000 0.9380 -3.16%
2018-01-19 0 0.950 0.940 0.950 0.930 0.990 6,182,000 5,905,760 0.9553 0.950 0.940 0.950 0.930 0.990 6,182,000 0.9553 1.06%
2018-01-18 0 0.940 0.920 0.940 0.910 0.970 6,520,000 6,058,320 0.9292 0.940 0.920 0.940 0.910 0.970 6,520,000 0.9292 -3.09%
2018-01-17 0 0.970 0.960 0.970 0.900 1.000 6,356,000 6,103,040 0.9602 0.970 0.960 0.970 0.900 1.000 6,356,000 0.9602 6.59%
2018-01-16 0 0.910 0.900 0.920 0.910 0.920 2,238,000 2,057,600 0.9194 0.910 0.900 0.920 0.910 0.920 2,238,000 0.9194 -2.15%
2018-01-15 0 0.930 0.920 0.930 0.910 0.950 3,548,000 3,313,180 0.9338 0.930 0.920 0.930 0.910 0.950 3,548,000 0.9338 0.00%
2018-01-12 0 0.930 0.930 0.940 0.930 0.980 3,022,000 2,835,380 0.9382 0.930 0.930 0.940 0.930 0.980 3,022,000 0.9382 0.00%
2018-01-11 0 0.930 0.920 0.930 0.920 0.950 616,000 573,240 0.9306 0.930 0.920 0.930 0.920 0.950 616,000 0.9306 -3.12%
2018-01-10 0 0.960 0.940 0.960 0.930 0.960 940,000 889,120 0.9459 0.960 0.940 0.960 0.930 0.960 940,000 0.9459 0.00%
2018-01-09 0 0.960 0.950 0.960 0.950 0.970 2,182,000 2,090,620 0.9581 0.960 0.950 0.960 0.950 0.970 2,182,000 0.9581 1.05%
2018-01-08 0 0.950 0.940 0.950 0.930 0.960 2,930,000 2,759,780 0.9419 0.950 0.940 0.950 0.930 0.960 2,930,000 0.9419 -1.04%
2018-01-05 0 0.960 0.960 0.970 0.940 0.970 5,808,000 5,593,600 0.9631 0.960 0.960 0.970 0.940 0.970 5,808,000 0.9631 0.00%
2018-01-04 0 0.960 0.960 0.970 0.960 1.000 5,012,000 4,925,540 0.9827 0.960 0.960 0.970 0.960 1.000 5,012,000 0.9827 -3.03%
2018-01-03 0 0.990 0.970 0.990 0.970 1.030 2,018,000 1,991,060 0.9867 0.990 0.970 0.990 0.970 1.030 2,018,000 0.9867 0.00%
2018-01-02 0 0.990 0.980 0.990 0.970 1.010 6,080,000 6,015,500 0.9894 0.990 0.980 0.990 0.970 1.010 6,080,000 0.9894 -1.98%
2017-12-29 0 1.010 0.960 1.010 0.960 1.010 2,542,000 2,450,280 0.9639 1.010 0.960 1.010 0.960 1.010 2,542,000 0.9639 4.12%
2017-12-28 0 0.970 0.960 0.980 0.950 0.980 5,252,000 5,054,120 0.9623 0.970 0.960 0.980 0.950 0.980 5,252,000 0.9623 2.11%
2017-12-27 0 0.950 0.940 0.960 0.920 1.000 7,112,000 6,844,560 0.9624 0.950 0.940 0.960 0.920 1.000 7,112,000 0.9624 -5.00%
2017-12-22 0 1.000 0.980 1.000 0.970 1.010 2,306,000 2,284,860 0.9908 1.000 0.980 1.000 0.970 1.010 2,306,000 0.9908 -0.99%
2017-12-21 0 1.010 0.990 1.010 0.980 1.010 11,526,000 11,517,820 0.9993 1.010 0.990 1.010 0.980 1.010 11,526,000 0.9993 0.00%
2017-12-20 0 1.010 0.990 1.010 0.990 1.010 768,000 763,960 0.9947 1.010 0.990 1.010 0.990 1.010 768,000 0.9947 -0.98%
2017-12-19 0 1.020 1.000 1.020 1.000 1.020 1,722,000 1,732,240 1.0059 1.020 1.000 1.020 1.000 1.020 1,722,000 1.0059 0.99%
2017-12-18 0 1.010 1.000 1.020 1.000 1.040 1,964,000 1,997,120 1.0169 1.010 1.000 1.020 1.000 1.040 1,964,000 1.0169 -3.81%
2017-12-15 0 1.050 1.020 1.050 1.010 1.050 5,640,000 5,757,100 1.0208 1.050 1.020 1.050 1.010 1.050 5,640,000 1.0208 0.00%
2017-12-14 0 1.050 1.030 1.050 1.000 1.060 2,940,000 3,034,300 1.0321 1.050 1.030 1.050 1.000 1.060 2,940,000 1.0321 3.96%
2017-12-13 0 1.010 1.000 1.010 1.000 1.070 2,206,000 2,251,720 1.0207 1.010 1.000 1.010 1.000 1.070 2,206,000 1.0207 -3.81%
2017-12-12 0 1.050 1.030 1.050 0.970 1.050 4,370,000 4,353,320 0.9962 1.050 1.030 1.050 0.970 1.050 4,370,000 0.9962 5.00%
2017-12-11 0 1.000 0.970 0.990 0.950 1.000 3,002,000 2,961,000 0.9863 1.000 0.970 0.990 0.950 1.000 3,002,000 0.9863 0.00%
2017-12-08 0 1.000 0.980 1.000 0.980 1.000 198,000 196,140 0.9906 1.000 0.980 1.000 0.980 1.000 198,000 0.9906 0.00%
2017-12-07 0 1.000 0.980 1.000 0.890 1.010 6,402,000 6,214,860 0.9708 1.000 0.980 1.000 0.890 1.010 6,402,000 0.9708 -0.99%
2017-12-06 0 1.010 0.990 1.010 0.980 1.030 4,796,000 4,776,620 0.9960 1.010 0.990 1.010 0.980 1.030 4,796,000 0.9960 -1.94%
2017-12-05 0 1.030 1.010 1.030 1.020 1.060 4,384,000 4,535,320 1.0345 1.030 1.010 1.030 1.020 1.060 4,384,000 1.0345 -1.90%
2017-12-04 0 1.050 1.030 1.040 1.030 1.140 3,314,000 3,502,820 1.0570 1.050 1.030 1.040 1.030 1.140 3,314,000 1.0570 -0.94%
2017-12-01 0 1.060 1.050 1.070 1.050 1.100 1,388,000 1,474,240 1.0621 1.060 1.050 1.070 1.050 1.100 1,388,000 1.0621 -3.64%
2017-11-30 0 1.100 1.090 1.100 1.060 1.120 2,786,000 3,043,640 1.0925 1.100 1.090 1.100 1.060 1.120 2,786,000 1.0925 0.00%
2017-11-29 0 1.100 1.070 1.100 0.970 1.100 22,778,000 23,842,160 1.0467 1.100 1.070 1.100 0.970 1.100 22,778,000 1.0467 0.00%
2017-11-28 0 1.100 1.080 1.100 1.080 1.170 13,992,000 15,741,320 1.1250 1.100 1.080 1.100 1.080 1.170 13,992,000 1.1250 -4.35%
2017-11-27 0 1.150 1.120 1.150 1.110 1.200 4,748,000 5,440,420 1.1458 1.150 1.120 1.150 1.110 1.200 4,748,000 1.1458 -1.71%
2017-11-24 0 1.170 1.140 1.170 1.060 1.180 16,274,000 18,646,440 1.1458 1.170 1.140 1.170 1.060 1.180 16,274,000 1.1458 6.36%
2017-11-23 0 1.100 1.090 1.100 1.060 1.140 2,192,000 2,379,300 1.0854 1.100 1.090 1.100 1.060 1.140 2,192,000 1.0854 -3.51%
2017-11-22 0 1.140 1.070 1.140 1.000 1.160 8,768,000 9,482,040 1.0814 1.140 1.070 1.140 1.000 1.160 8,768,000 1.0814 1.79%
2017-11-21 0 1.120 1.070 1.140 1.020 1.140 6,946,000 7,280,500 1.0482 1.120 1.070 1.140 1.020 1.140 6,946,000 1.0482 6.67%
2017-11-20 0 1.050 1.040 1.050 1.000 1.050 3,890,000 3,956,540 1.0171 1.050 1.040 1.050 1.000 1.050 3,890,000 1.0171 2.94%
2017-11-17 0 1.020 1.000 1.020 0.980 1.040 4,610,000 4,600,540 0.9979 1.020 1.000 1.020 0.980 1.040 4,610,000 0.9979 0.99%
2017-11-16 0 1.010 1.000 1.010 0.980 1.020 5,070,000 5,074,100 1.0008 1.010 1.000 1.010 0.980 1.020 5,070,000 1.0008 -0.98%
2017-11-15 0 1.020 0.980 1.020 0.980 1.020 4,698,000 4,641,560 0.9880 1.020 0.980 1.020 0.980 1.020 4,698,000 0.9880 2.00%
2017-11-14 0 1.000 0.990 1.010 0.960 1.020 1,886,000 1,878,800 0.9962 1.000 0.990 1.010 0.960 1.020 1,886,000 0.9962 1.01%
2017-11-13 0 0.990 0.980 0.990 0.960 1.050 3,354,000 3,354,680 1.0002 0.990 0.980 0.990 0.960 1.050 3,354,000 1.0002 -1.00%
2017-11-10 0 1.000 0.990 1.000 0.900 1.020 9,490,000 9,057,660 0.9544 1.000 0.990 1.000 0.900 1.020 9,490,000 0.9544 2.04%
2017-11-09 0 0.980 0.950 0.980 0.930 0.980 2,584,000 2,482,100 0.9606 0.980 0.950 0.980 0.930 0.980 2,584,000 0.9606 3.16%
2017-11-08 0 0.950 0.940 0.950 0.940 0.970 802,000 760,980 0.9489 0.950 0.940 0.950 0.940 0.970 802,000 0.9489 -1.04%
2017-11-07 0 0.960 0.940 0.960 0.930 0.980 1,892,000 1,816,080 0.9599 0.960 0.940 0.960 0.930 0.980 1,892,000 0.9599 0.00%
2017-11-06 0 0.960 0.930 0.960 0.870 0.970 3,512,000 3,250,340 0.9255 0.960 0.930 0.960 0.870 0.970 3,512,000 0.9255 3.23%
2017-11-03 0 0.930 0.920 0.930 0.900 0.970 2,456,000 2,297,080 0.9353 0.930 0.920 0.930 0.900 0.970 2,456,000 0.9353 -1.06%
2017-11-02 0 0.940 0.940 0.950 0.910 0.990 4,388,000 4,163,180 0.9488 0.940 0.940 0.950 0.910 0.990 4,388,000 0.9488 -4.08%
2017-11-01 0 0.980 0.970 0.980 0.870 1.030 6,916,000 6,577,540 0.9511 0.980 0.970 0.980 0.870 1.030 6,916,000 0.9511 13.95%
2017-10-31 0 0.860 0.850 0.870 0.820 0.880 2,922,000 2,498,300 0.8550 0.860 0.850 0.870 0.820 0.880 2,922,000 0.8550 2.38%
2017-10-30 0 0.840 0.820 0.840 0.820 0.860 666,000 556,360 0.8354 0.840 0.820 0.840 0.820 0.860 666,000 0.8354 1.20%
2017-10-27 0 0.830 0.830 0.840 0.810 0.870 5,534,000 4,585,160 0.8285 0.830 0.830 0.840 0.810 0.870 5,534,000 0.8285 2.47%
2017-10-26 0 0.810 0.790 0.810 0.800 0.820 2,862,000 2,335,520 0.8160 0.810 0.790 0.810 0.800 0.820 2,862,000 0.8160 1.25%
2017-10-25 0 0.800 0.790 0.800 0.790 0.800 328,000 262,080 0.7990 0.800 0.790 0.800 0.790 0.800 328,000 0.7990 0.00%
2017-10-24 0 0.800 0.790 0.800 0.780 0.830 3,668,000 2,980,540 0.8126 0.800 0.790 0.800 0.780 0.830 3,668,000 0.8126 -1.23%
2017-10-23 0 0.810 0.790 0.810 0.800 0.840 196,000 157,560 0.8039 0.810 0.790 0.810 0.800 0.840 196,000 0.8039 1.25%
2017-10-20 0 0.800 0.790 0.800 0.780 0.810 2,520,000 2,035,260 0.8076 0.800 0.790 0.800 0.780 0.810 2,520,000 0.8076 0.00%
2017-10-19 0 0.800 0.790 0.800 0.780 0.850 2,280,000 1,838,520 0.8064 0.800 0.790 0.800 0.780 0.850 2,280,000 0.8064 -3.61%
2017-10-18 0 0.830 0.800 0.830 0.780 0.850 2,330,000 1,925,860 0.8265 0.830 0.800 0.830 0.780 0.850 2,330,000 0.8265 -2.35%
2017-10-17 0 0.850 0.840 0.850 0.840 0.880 2,594,000 2,241,560 0.8641 0.850 0.840 0.850 0.840 0.880 2,594,000 0.8641 -3.41%
2017-10-16 0 0.880 0.830 0.880 0.800 0.900 1,112,000 937,180 0.8428 0.880 0.830 0.880 0.800 0.900 1,112,000 0.8428 10.00%
2017-10-13 0 0.800 0.750 0.800 0.720 0.820 1,152,000 881,260 0.7650 0.800 0.750 0.800 0.720 0.820 1,152,000 0.7650 11.11%
2017-10-12 0 0.720 0.710 0.720 0.700 0.730 1,636,000 1,177,440 0.7197 0.720 0.710 0.720 0.700 0.730 1,636,000 0.7197 0.00%
2017-10-11 0 0.720 0.700 0.720 0.690 0.720 502,000 352,360 0.7019 0.720 0.700 0.720 0.690 0.720 502,000 0.7019 0.00%
2017-10-10 0 0.720 0.700 0.720 0.710 0.750 1,224,000 884,460 0.7226 0.720 0.700 0.720 0.710 0.750 1,224,000 0.7226 -2.70%
2017-10-09 0 0.740 0.730 0.740 0.730 0.750 204,000 150,180 0.7362 0.740 0.730 0.740 0.730 0.750 204,000 0.7362 0.00%
2017-10-06 0 0.740 0.720 0.740 0.720 0.740 392,000 289,480 0.7385 0.740 0.720 0.740 0.720 0.740 392,000 0.7385 1.37%
2017-10-04 0 0.730 0.720 0.730 0.720 0.750 4,940,000 3,646,260 0.7381 0.730 0.720 0.730 0.720 0.750 4,940,000 0.7381 -1.35%
2017-10-03 0 0.740 0.740 0.750 0.740 0.760 200,000 149,800 0.7490 0.740 0.740 0.750 0.740 0.760 200,000 0.7490 -3.90%
2017-09-29 0 0.770 0.750 0.770 0.770 0.770 288,000 221,580 0.7694 0.770 0.750 0.770 0.770 0.770 288,000 0.7694 0.00%
2017-09-28 0 0.770 0.750 0.770 0.750 0.770 3,814,000 2,879,360 0.7549 0.770 0.750 0.770 0.750 0.770 3,814,000 0.7549 0.00%
2017-09-27 0 0.770 0.750 0.780 0.750 0.770 6,566,000 4,925,400 0.7501 0.770 0.750 0.780 0.750 0.770 6,566,000 0.7501 1.32%
2017-09-26 0 0.760 0.740 0.760 0.730 0.760 2,342,000 1,738,440 0.7423 0.760 0.740 0.760 0.730 0.760 2,342,000 0.7423 0.00%
2017-09-25 0 0.760 0.740 0.760 0.740 0.800 690,000 518,500 0.7514 0.760 0.740 0.760 0.740 0.800 690,000 0.7514 -2.56%
2017-09-22 0 0.780 0.750 0.780 0.740 0.780 880,000 676,700 0.7690 0.780 0.750 0.780 0.740 0.780 880,000 0.7690 1.30%
2017-09-21 0 0.770 0.730 0.770 0.720 0.770 440,000 324,880 0.7384 0.770 0.730 0.770 0.720 0.770 440,000 0.7384 2.67%
2017-09-20 0 0.750 0.730 0.750 0.720 0.760 2,182,000 1,621,320 0.7430 0.750 0.730 0.750 0.720 0.760 2,182,000 0.7430 1.35%
2017-09-19 0 0.740 0.720 0.740 0.740 0.770 540,000 404,660 0.7494 0.740 0.720 0.740 0.740 0.770 540,000 0.7494 0.00%
2017-09-18 0 0.740 0.730 0.750 0.740 0.750 960,000 713,900 0.7436 0.740 0.730 0.750 0.740 0.750 960,000 0.7436 -1.33%
2017-09-15 0 0.750 0.750 0.760 0.740 0.770 1,453,000 1,105,360 0.7607 0.750 0.750 0.760 0.740 0.770 1,453,000 0.7607 -1.32%
2017-09-14 0 0.760 0.760 0.770 0.760 0.770 540,000 413,640 0.7660 0.760 0.760 0.770 0.760 0.770 540,000 0.7660 -1.30%
2017-09-13 0 0.770 0.760 0.780 0.770 0.810 954,000 745,260 0.7812 0.770 0.760 0.780 0.770 0.810 954,000 0.7812 0.00%
2017-09-12 0 0.770 0.760 0.770 0.770 0.800 1,726,000 1,332,380 0.7719 0.770 0.760 0.770 0.770 0.800 1,726,000 0.7719 -1.28%
2017-09-11 0 0.780 0.770 0.790 0.760 0.800 5,858,000 4,591,180 0.7837 0.780 0.770 0.790 0.760 0.800 5,858,000 0.7837 -2.50%
2017-09-08 0 0.800 0.790 0.800 0.780 0.840 268,000 213,180 0.7954 0.800 0.790 0.800 0.780 0.840 268,000 0.7954 0.00%
2017-09-07 0 0.800 0.780 0.800 0.770 0.810 2,134,000 1,687,100 0.7906 0.800 0.780 0.800 0.770 0.810 2,134,000 0.7906 -1.23%
2017-09-06 0 0.810 0.790 0.810 0.790 0.810 180,000 143,780 0.7988 0.810 0.790 0.810 0.790 0.810 180,000 0.7988 0.00%
2017-09-05 0 0.810 0.780 0.810 0.770 0.810 1,118,000 870,700 0.7788 0.810 0.780 0.810 0.770 0.810 1,118,000 0.7788 0.00%
2017-09-04 0 0.810 0.780 0.810 0.770 0.820 588,000 466,360 0.7931 0.810 0.780 0.810 0.770 0.820 588,000 0.7931 -1.22%
2017-09-01 0 0.820 0.810 0.820 0.810 0.850 1,202,000 1,007,100 0.8379 0.820 0.810 0.820 0.810 0.850 1,202,000 0.8379 1.23%
2017-08-31 0 0.810 0.800 0.820 0.810 0.820 1,902,000 1,544,620 0.8121 0.810 0.800 0.820 0.810 0.820 1,902,000 0.8121 -2.41%
2017-08-30 0 0.830 0.800 0.830 0.800 0.840 120,000 98,240 0.8187 0.830 0.800 0.830 0.800 0.840 120,000 0.8187 1.22%
2017-08-29 0 0.820 0.800 0.820 0.810 0.880 162,000 134,400 0.8296 0.820 0.800 0.820 0.810 0.880 162,000 0.8296 0.00%
2017-08-28 0 0.820 0.810 0.820 0.820 0.880 82,000 69,040 0.8420 0.820 0.810 0.820 0.820 0.880 82,000 0.8420 -2.38%
2017-08-25 0 0.840 0.820 0.840 0.820 0.840 312,000 258,820 0.8296 0.840 0.820 0.840 0.820 0.840 312,000 0.8296 0.00%
2017-08-24 0 0.840 0.810 0.840 0.810 0.860 40,000 33,280 0.8320 0.840 0.810 0.840 0.810 0.860 40,000 0.8320 0.00%
2017-08-22 0 0.840 0.800 0.840 0.770 0.860 6,086,000 4,931,760 0.8103 0.840 0.800 0.840 0.770 0.860 6,086,000 0.8103 7.69%
2017-08-21 0 0.780 0.760 0.780 0.760 0.780 1,720,000 1,322,980 0.7692 0.780 0.760 0.780 0.760 0.780 1,720,000 0.7692 1.30%
2017-08-18 0 0.770 0.760 0.780 0.750 0.780 1,108,000 848,320 0.7656 0.770 0.760 0.780 0.750 0.780 1,108,000 0.7656 0.00%
2017-08-17 0 0.770 0.760 0.770 0.760 0.780 1,732,000 1,333,140 0.7697 0.770 0.760 0.770 0.760 0.780 1,732,000 0.7697 0.00%
2017-08-16 0 0.770 0.750 0.770 0.740 0.770 2,224,000 1,699,840 0.7643 0.770 0.750 0.770 0.740 0.770 2,224,000 0.7643 2.67%
2017-08-15 0 0.750 0.730 0.750 0.740 0.770 1,416,000 1,063,580 0.7511 0.750 0.730 0.750 0.740 0.770 1,416,000 0.7511 -2.60%
2017-08-14 0 0.770 0.760 0.770 0.760 0.770 3,290,000 2,531,160 0.7693 0.770 0.760 0.770 0.760 0.770 3,290,000 0.7693 -1.28%
2017-08-11 0 0.780 0.770 0.780 0.760 0.780 452,000 348,500 0.7710 0.780 0.770 0.780 0.760 0.780 452,000 0.7710 -2.50%
2017-08-10 0 0.800 0.780 0.800 0.770 0.850 5,292,000 4,190,700 0.7919 0.800 0.780 0.800 0.770 0.850 5,292,000 0.7919 3.90%
2017-08-09 0 0.770 0.760 0.770 0.760 0.770 68,000 52,220 0.7679 0.770 0.760 0.770 0.760 0.770 68,000 0.7679 -1.28%
2017-08-08 0 0.780 0.760 0.770 0.760 0.780 1,276,000 984,040 0.7712 0.780 0.760 0.770 0.760 0.780 1,276,000 0.7712 0.00%
2017-08-07 0 0.780 0.770 0.780 0.780 0.800 6,488,000 5,079,280 0.7829 0.780 0.770 0.780 0.780 0.800 6,488,000 0.7829 -1.27%
2017-08-04 0 0.790 0.780 0.800 0.780 0.800 2,864,000 2,246,840 0.7845 0.790 0.780 0.800 0.780 0.800 2,864,000 0.7845 0.00%
2017-08-03 0 0.790 0.800 0.810 0.770 0.810 2,868,000 2,260,880 0.7883 0.790 0.800 0.810 0.770 0.810 2,868,000 0.7883 -1.25%
2017-08-02 0 0.800 0.780 0.800 0.780 0.800 3,032,000 2,389,820 0.7882 0.800 0.780 0.800 0.780 0.800 3,032,000 0.7882 0.00%
2017-08-01 0 0.800 0.790 0.800 0.790 0.800 1,072,000 854,600 0.7972 0.800 0.790 0.800 0.790 0.800 1,072,000 0.7972 -1.23%
2017-07-31 0 0.810 0.800 0.810 0.790 0.820 2,314,000 1,871,260 0.8087 0.810 0.800 0.810 0.790 0.820 2,314,000 0.8087 1.25%
2017-07-28 0 0.800 0.790 0.800 0.780 0.800 2,556,000 2,016,660 0.7890 0.800 0.790 0.800 0.780 0.800 2,556,000 0.7890 0.00%
2017-07-27 0 0.800 0.780 0.800 0.780 0.800 1,734,000 1,369,860 0.7900 0.800 0.780 0.800 0.780 0.800 1,734,000 0.7900 -1.23%
2017-07-26 0 0.810 0.790 0.810 0.790 0.820 2,394,000 1,909,820 0.7978 0.810 0.790 0.810 0.790 0.820 2,394,000 0.7978 1.25%
2017-07-25 0 0.800 0.780 0.800 0.790 0.820 3,916,000 3,136,920 0.8011 0.800 0.780 0.800 0.790 0.820 3,916,000 0.8011 -1.23%
2017-07-24 0 0.810 0.800 0.810 0.790 0.810 2,572,000 2,046,540 0.7957 0.810 0.800 0.810 0.790 0.810 2,572,000 0.7957 1.25%
2017-07-21 0 0.800 0.780 0.800 0.790 0.810 914,000 731,120 0.7999 0.800 0.780 0.800 0.790 0.810 914,000 0.7999 0.00%
2017-07-20 0 0.800 0.790 0.800 0.790 0.810 2,358,000 1,885,180 0.7995 0.800 0.790 0.800 0.790 0.810 2,358,000 0.7995 -1.23%
2017-07-19 0 0.810 0.800 0.810 0.770 0.810 4,802,000 3,793,240 0.7899 0.810 0.800 0.810 0.770 0.810 4,802,000 0.7899 1.25%
2017-07-18 0 0.800 0.780 0.800 0.790 0.810 3,194,000 2,539,940 0.7952 0.800 0.780 0.800 0.790 0.810 3,194,000 0.7952 0.00%
2017-07-17 0 0.800 0.790 0.810 0.790 0.810 4,246,000 3,396,600 0.8000 0.800 0.790 0.810 0.790 0.810 4,246,000 0.8000 -2.44%
2017-07-14 0 0.820 0.810 0.820 0.800 0.820 3,866,000 3,145,220 0.8136 0.820 0.810 0.820 0.800 0.820 3,866,000 0.8136 0.00%
2017-07-13 0 0.820 0.810 0.830 0.810 0.830 2,440,000 2,020,880 0.8282 0.820 0.810 0.830 0.810 0.830 2,440,000 0.8282 -3.53%
2017-07-12 0 0.850 0.830 0.850 0.820 0.860 6,172,000 5,150,860 0.8346 0.850 0.830 0.850 0.820 0.860 6,172,000 0.8346 2.41%
2017-07-11 0 0.830 0.810 0.830 0.810 0.830 2,210,000 1,802,880 0.8158 0.830 0.810 0.830 0.810 0.830 2,210,000 0.8158 0.00%
2017-07-10 0 0.830 0.820 0.830 0.790 0.890 10,298,000 8,600,620 0.8352 0.830 0.820 0.830 0.790 0.890 10,298,000 0.8352 -4.60%
2017-07-07 0 0.870 0.850 0.870 0.840 0.880 6,046,000 5,173,540 0.8557 0.870 0.850 0.870 0.840 0.880 6,046,000 0.8557 -1.14%
2017-07-06 0 0.880 0.870 0.890 0.800 0.890 12,090,000 10,045,180 0.8309 0.880 0.870 0.890 0.800 0.890 12,090,000 0.8309 6.02%
2017-07-05 0 0.830 0.820 0.830 0.800 0.850 6,820,000 5,624,440 0.8247 0.830 0.820 0.830 0.800 0.850 6,820,000 0.8247 -3.49%
2017-07-04 0 0.860 0.840 0.860 0.820 0.860 4,808,000 4,091,880 0.8511 0.860 0.840 0.860 0.820 0.860 4,808,000 0.8511 0.00%
2017-07-03 0 0.860 0.840 0.860 0.810 0.880 4,364,000 3,681,820 0.8437 0.860 0.840 0.860 0.810 0.880 4,364,000 0.8437 -1.15%
2017-06-30 0 0.870 0.860 0.870 0.830 0.880 7,328,000 6,351,560 0.8668 0.870 0.860 0.870 0.830 0.880 7,328,000 0.8668 -2.25%
2017-06-29 0 0.890 0.860 0.890 0.870 0.900 4,508,000 3,992,860 0.8857 0.890 0.860 0.890 0.870 0.900 4,508,000 0.8857 0.00%
2017-06-28 0 0.890 0.870 0.890 0.870 0.910 3,392,000 3,016,500 0.8893 0.890 0.870 0.890 0.870 0.910 3,392,000 0.8893 -1.11%
2017-06-27 0 0.900 0.850 0.900 0.850 0.910 3,992,000 3,502,320 0.8773 0.900 0.850 0.900 0.850 0.910 3,992,000 0.8773 0.00%
2017-06-26 0 0.900 0.870 0.900 0.880 0.920 5,190,000 4,685,640 0.9028 0.900 0.870 0.900 0.880 0.920 5,190,000 0.9028 0.00%
2017-06-23 0 0.900 0.880 0.900 0.880 0.910 4,460,000 3,993,940 0.8955 0.900 0.880 0.900 0.880 0.910 4,460,000 0.8955 2.27%
2017-06-22 0 0.880 0.860 0.880 0.850 0.890 10,966,000 9,536,100 0.8696 0.880 0.860 0.880 0.850 0.890 10,966,000 0.8696 2.33%
2017-06-21 0 0.860 0.850 0.860 0.800 0.870 8,234,000 6,791,600 0.8248 0.860 0.850 0.860 0.800 0.870 8,234,000 0.8248 1.18%
2017-06-20 0 0.850 0.830 0.850 0.840 0.860 3,718,000 3,127,240 0.8411 0.850 0.830 0.850 0.840 0.860 3,718,000 0.8411 1.19%
2017-06-19 0 0.840 0.830 0.850 0.840 0.870 3,346,000 2,829,560 0.8457 0.840 0.830 0.850 0.840 0.870 3,346,000 0.8457 -2.33%
2017-06-16 0 0.860 0.850 0.860 0.850 0.950 5,246,000 4,549,640 0.8673 0.860 0.850 0.860 0.850 0.950 5,246,000 0.8673 -11.34%
2017-06-15 0 0.970 0.910 0.990 0.820 1.000 5,006,000 4,260,880 0.8512 0.970 0.910 0.990 0.820 1.000 5,006,000 0.8512 14.12%
2017-06-14 0 0.850 0.830 0.850 0.840 0.860 4,366,000 3,689,020 0.8449 0.850 0.830 0.850 0.840 0.860 4,366,000 0.8449 2.41%
2017-06-13 0 0.830 0.810 0.830 0.820 0.860 7,650,000 6,437,940 0.8416 0.830 0.810 0.830 0.820 0.860 7,650,000 0.8416 0.00%
2017-06-12 0 0.830 0.810 0.830 0.760 0.840 5,756,000 4,712,940 0.8188 0.830 0.810 0.830 0.760 0.840 5,756,000 0.8188 1.22%
2017-06-09 0 0.820 0.810 0.830 0.810 0.870 4,922,000 4,135,120 0.8401 0.820 0.810 0.830 0.810 0.870 4,922,000 0.8401 -2.38%
2017-06-08 0 0.840 0.820 0.840 0.830 0.870 2,862,000 2,436,300 0.8513 0.840 0.820 0.840 0.830 0.870 2,862,000 0.8513 -2.33%
2017-06-07 0 0.860 0.850 0.860 0.840 0.870 5,310,000 4,517,620 0.8508 0.860 0.850 0.860 0.840 0.870 5,310,000 0.8508 1.18%
2017-06-06 0 0.850 0.830 0.850 0.810 0.860 5,124,000 4,274,480 0.8342 0.850 0.830 0.850 0.810 0.860 5,124,000 0.8342 -1.16%
2017-06-05 0 0.860 0.850 0.860 0.850 0.890 3,780,000 3,283,360 0.8686 0.860 0.850 0.860 0.850 0.890 3,780,000 0.8686 -3.37%
2017-06-02 0 0.890 0.880 0.890 0.870 0.920 3,200,000 2,841,280 0.8879 0.890 0.880 0.890 0.870 0.920 3,200,000 0.8879 1.14%
2017-06-01 0 0.880 0.870 0.880 0.870 0.900 2,914,000 2,569,660 0.8818 0.880 0.870 0.880 0.870 0.900 2,914,000 0.8818 0.00%
2017-05-31 0 0.880 0.860 0.880 0.850 0.900 10,614,000 9,245,400 0.8711 0.880 0.860 0.880 0.850 0.900 10,614,000 0.8711 -2.22%
2017-05-29 0 0.900 0.890 0.900 0.880 0.910 5,420,000 4,854,040 0.8956 0.900 0.890 0.900 0.880 0.910 5,420,000 0.8956 0.00%
2017-05-26 0 0.900 0.880 0.910 0.880 0.910 5,062,000 4,544,880 0.8978 0.900 0.880 0.910 0.880 0.910 5,062,000 0.8978 0.00%
2017-05-25 0 0.900 0.890 0.900 0.870 0.920 2,178,000 1,958,480 0.8992 0.900 0.890 0.900 0.870 0.920 2,178,000 0.8992 -2.17%
2017-05-24 0 0.920 0.910 0.920 0.910 0.960 3,638,000 3,386,480 0.9309 0.920 0.910 0.920 0.910 0.960 3,638,000 0.9309 -4.17%
2017-05-23 0 0.960 0.940 0.960 0.930 0.970 1,812,000 1,718,260 0.9483 0.960 0.940 0.960 0.930 0.970 1,812,000 0.9483 -1.03%
2017-05-22 0 0.970 0.960 0.970 0.950 0.970 1,598,000 1,545,020 0.9668 0.970 0.960 0.970 0.950 0.970 1,598,000 0.9668 1.04%
2017-05-19 0 0.960 0.940 0.950 0.940 1.020 1,108,000 1,072,700 0.9681 0.960 0.940 0.950 0.940 1.020 1,108,000 0.9681 -3.03%
2017-05-18 0 0.990 0.950 0.990 0.960 0.990 122,000 119,240 0.9774 0.990 0.950 0.990 0.960 0.990 122,000 0.9774 0.00%
2017-05-17 0 0.990 0.960 0.990 0.980 0.990 642,000 629,620 0.9807 0.990 0.960 0.990 0.980 0.990 642,000 0.9807 1.02%
2017-05-16 0 0.980 0.950 0.980 0.950 0.990 1,290,000 1,238,860 0.9604 0.980 0.950 0.980 0.950 0.990 1,290,000 0.9604 3.16%
2017-05-15 0 0.950 0.970 0.980 0.920 0.980 8,802,000 8,386,900 0.9528 0.950 0.970 0.980 0.920 0.980 8,802,000 0.9528 -3.06%
2017-05-12 0 0.980 0.960 0.980 0.960 0.980 184,000 180,220 0.9795 0.980 0.960 0.980 0.960 0.980 184,000 0.9795 0.00%
2017-05-11 0 0.980 0.970 0.980 0.980 0.980 92,000 90,160 0.9800 0.980 0.970 0.980 0.980 0.980 92,000 0.9800 0.00%
2017-05-10 0 0.980 0.960 0.980 0.910 0.980 606,000 586,080 0.9671 0.980 0.960 0.980 0.910 0.980 606,000 0.9671 0.00%
2017-05-09 0 0.980 0.960 0.980 0.970 0.980 2,296,000 2,246,880 0.9786 0.980 0.960 0.980 0.970 0.980 2,296,000 0.9786 0.00%
2017-05-08 0 0.980 0.960 0.980 0.960 0.990 776,000 760,600 0.9802 0.980 0.960 0.980 0.960 0.990 776,000 0.9802 0.00%
2017-05-05 0 0.980 0.960 0.980 0.960 1.000 1,058,000 1,041,120 0.9840 0.980 0.960 0.980 0.960 1.000 1,058,000 0.9840 0.00%
2017-05-04 0 0.980 0.970 0.980 0.970 1.000 742,000 730,700 0.9848 0.980 0.970 0.980 0.970 1.000 742,000 0.9848 -2.00%
2017-05-02 0 1.000 0.980 1.000 0.980 1.000 3,160,000 3,103,400 0.9821 1.000 0.980 1.000 0.980 1.000 3,160,000 0.9821 0.00%
2017-04-28 0 1.000 0.980 1.000 0.980 1.000 1,112,000 1,100,720 0.9899 1.000 0.980 1.000 0.980 1.000 1,112,000 0.9899 0.00%
2017-04-27 0 1.000 0.980 1.000 0.990 1.010 1,380,000 1,376,060 0.9971 1.000 0.980 1.000 0.990 1.010 1,380,000 0.9971 0.00%
2017-04-26 0 1.000 0.990 1.000 0.990 1.010 3,226,000 3,224,000 0.9994 1.000 0.990 1.000 0.990 1.010 3,226,000 0.9994 -0.99%
2017-04-25 0 1.010 0.990 1.010 0.990 1.010 3,466,000 3,479,520 1.0039 1.010 0.990 1.010 0.990 1.010 3,466,000 1.0039 1.00%
2017-04-24 0 1.000 0.980 1.000 0.990 1.000 882,000 874,720 0.9917 1.000 0.980 1.000 0.990 1.000 882,000 0.9917 0.00%
2017-04-21 0 1.000 0.980 1.000 0.970 1.000 1,394,000 1,376,660 0.9876 1.000 0.980 1.000 0.970 1.000 1,394,000 0.9876 0.00%
2017-04-20 0 1.000 0.970 1.000 0.970 1.000 1,736,000 1,715,660 0.9883 1.000 0.970 1.000 0.970 1.000 1,736,000 0.9883 0.00%
2017-04-19 0 1.000 0.980 1.000 0.980 1.000 2,672,000 2,645,160 0.9900 1.000 0.980 1.000 0.980 1.000 2,672,000 0.9900 0.00%
2017-04-18 0 1.000 0.980 1.000 0.980 1.020 1,260,000 1,268,820 1.0070 1.000 0.980 1.000 0.980 1.020 1,260,000 1.0070 -1.96%
2017-04-13 0 1.020 1.000 1.020 1.000 1.020 2,030,000 2,050,180 1.0099 1.020 1.000 1.020 1.000 1.020 2,030,000 1.0099 0.00%
2017-04-12 0 1.020 0.990 1.020 1.000 1.020 2,708,000 2,733,180 1.0093 1.020 0.990 1.020 1.000 1.020 2,708,000 1.0093 2.00%
2017-04-11 0 1.000 0.990 1.000 0.980 1.020 826,000 814,300 0.9858 1.000 0.990 1.000 0.980 1.020 826,000 0.9858 0.00%
2017-04-10 0 1.000 0.990 1.000 0.990 1.010 900,000 899,360 0.9993 1.000 0.990 1.000 0.990 1.010 900,000 0.9993 0.00%
2017-04-07 0 1.000 0.990 1.000 1.000 1.020 1,210,000 1,213,340 1.0028 1.000 0.990 1.000 1.000 1.020 1,210,000 1.0028 -1.96%
2017-04-06 0 1.020 1.000 1.020 1.000 1.020 1,498,000 1,513,960 1.0107 1.020 1.000 1.020 1.000 1.020 1,498,000 1.0107 0.00%
2017-04-05 0 1.020 1.000 1.020 1.000 1.020 1,670,000 1,686,680 1.0100 1.020 1.000 1.020 1.000 1.020 1,670,000 1.0100 0.00%
2017-04-03 0 1.020 1.010 1.020 1.010 1.030 4,244,000 4,323,340 1.0187 1.020 1.010 1.020 1.010 1.030 4,244,000 1.0187 0.99%
2017-03-31 0 1.010 0.990 1.010 1.010 1.010 974,000 983,740 1.0100 1.010 0.990 1.010 1.010 1.010 974,000 1.0100 0.00%
2017-03-30 0 1.010 1.000 1.010 1.000 1.010 174,000 174,060 1.0003 1.010 1.000 1.010 1.000 1.010 174,000 1.0003 0.00%
2017-03-29 0 1.010 0.990 1.010 1.000 1.010 682,000 682,280 1.0004 1.010 0.990 1.010 1.000 1.010 682,000 1.0004 0.00%
2017-03-28 0 1.010 0.990 1.010 1.000 1.040 2,598,000 2,633,360 1.0136 1.010 0.990 1.010 1.000 1.040 2,598,000 1.0136 1.00%
2017-03-27 0 1.000 0.990 1.000 0.990 1.070 1,920,000 1,949,620 1.0154 1.000 0.990 1.000 0.990 1.070 1,920,000 1.0154 1.01%
2017-03-24 0 0.990 0.980 1.000 0.990 1.000 528,000 523,780 0.9920 0.990 0.980 1.000 0.990 1.000 528,000 0.9920 -1.00%
2017-03-23 0 1.000 0.990 1.000 1.000 1.000 182,000 182,000 1.0000 1.000 0.990 1.000 1.000 1.000 182,000 1.0000 0.00%
2017-03-22 0 1.000 0.980 1.000 0.990 1.000 140,000 139,280 0.9949 1.000 0.980 1.000 0.990 1.000 140,000 0.9949 0.00%
2017-03-21 0 1.000 0.990 1.000 0.980 1.010 2,034,000 2,024,980 0.9956 1.000 0.990 1.000 0.980 1.010 2,034,000 0.9956 -0.99%
2017-03-20 0 1.010 1.000 1.010 0.980 1.010 670,000 667,700 0.9966 1.010 1.000 1.010 0.980 1.010 670,000 0.9966 0.00%
2017-03-17 0 1.010 0.990 1.010 - - 0 0 - 1.010 0.990 1.010 - - 0 - 0.00%
2017-03-16 0 1.010 0.990 1.010 0.990 1.010 292,000 291,260 0.9975 1.010 0.990 1.010 0.990 1.010 292,000 0.9975 0.00%
2017-03-15 0 1.010 0.990 1.010 1.000 1.010 110,000 110,260 1.0024 1.010 0.990 1.010 1.000 1.010 110,000 1.0024 -0.98%
2017-03-14 0 1.020 1.000 1.020 1.020 1.020 6,000 6,120 1.0200 1.020 1.000 1.020 1.020 1.020 6,000 1.0200 0.00%
2017-03-13 0 1.020 1.010 1.020 1.010 1.030 446,000 452,940 1.0156 1.020 1.010 1.020 1.010 1.030 446,000 1.0156 0.00%
2017-03-10 0 1.020 1.010 1.020 1.010 1.030 388,000 395,640 1.0197 1.020 1.010 1.020 1.010 1.030 388,000 1.0197 0.00%
2017-03-09 0 1.020 1.010 1.020 1.010 1.020 314,000 319,880 1.0187 1.020 1.010 1.020 1.010 1.020 314,000 1.0187 -1.92%
2017-03-08 0 1.040 1.030 1.040 1.030 1.040 346,000 356,420 1.0301 1.040 1.030 1.040 1.030 1.040 346,000 1.0301 0.97%
2017-03-07 0 1.030 1.020 1.030 1.020 1.040 174,000 179,000 1.0287 1.030 1.020 1.030 1.020 1.040 174,000 1.0287 -0.96%
2017-03-06 0 1.040 1.020 1.040 1.010 1.040 2,812,000 2,903,860 1.0327 1.040 1.020 1.040 1.010 1.040 2,812,000 1.0327 1.96%
2017-03-03 0 1.020 1.010 1.020 1.000 1.020 320,000 323,440 1.0108 1.020 1.010 1.020 1.000 1.020 320,000 1.0108 0.00%
2017-03-02 0 1.020 1.020 1.030 1.020 1.040 624,000 642,400 1.0295 1.020 1.020 1.030 1.020 1.040 624,000 1.0295 -1.92%
2017-03-01 0 1.040 1.020 1.040 1.030 1.040 54,000 55,660 1.0307 1.040 1.020 1.040 1.030 1.040 54,000 1.0307 0.00%
2017-02-28 0 1.040 1.010 1.040 1.000 1.040 3,040,000 3,099,940 1.0197 1.040 1.010 1.040 1.000 1.040 3,040,000 1.0197 2.97%
2017-02-27 0 1.010 1.010 1.020 1.010 1.030 1,186,000 1,215,740 1.0251 1.010 1.010 1.020 1.010 1.030 1,186,000 1.0251 -2.88%
2017-02-24 0 1.040 1.020 1.040 1.020 1.050 894,000 921,780 1.0311 1.040 1.020 1.040 1.020 1.050 894,000 1.0311 0.00%
2017-02-23 0 1.040 1.030 1.040 1.030 1.040 354,000 367,940 1.0394 1.040 1.030 1.040 1.030 1.040 354,000 1.0394 0.00%
2017-02-22 0 1.040 1.020 1.040 1.000 1.040 7,306,000 7,557,120 1.0344 1.040 1.020 1.040 1.000 1.040 7,306,000 1.0344 1.96%
2017-02-21 0 1.020 0.990 1.020 0.990 1.020 3,014,000 3,035,980 1.0073 1.020 0.990 1.020 0.990 1.020 3,014,000 1.0073 3.03%
2017-02-20 0 0.990 0.990 1.000 0.990 1.010 394,000 391,940 0.9948 0.990 0.990 1.000 0.990 1.010 394,000 0.9948 -1.00%
2017-02-17 0 1.000 0.990 1.000 0.980 1.000 370,000 366,620 0.9909 1.000 0.990 1.000 0.980 1.000 370,000 0.9909 1.01%
2017-02-16 0 0.990 0.980 0.990 0.980 1.000 1,264,000 1,249,780 0.9888 0.990 0.980 0.990 0.980 1.000 1,264,000 0.9888 0.00%
2017-02-15 0 0.990 0.970 0.990 0.970 1.010 940,000 932,660 0.9922 0.990 0.970 0.990 0.970 1.010 940,000 0.9922 -1.98%
2017-02-14 0 1.010 1.000 1.010 1.000 1.010 1,312,000 1,322,060 1.0077 1.010 1.000 1.010 1.000 1.010 1,312,000 1.0077 0.00%
2017-02-13 0 1.010 1.000 1.020 1.000 1.030 218,000 220,460 1.0113 1.010 1.000 1.020 1.000 1.030 218,000 1.0113 0.00%
2017-02-10 0 1.010 1.000 1.030 1.000 1.030 378,000 381,700 1.0098 1.010 1.000 1.030 1.000 1.030 378,000 1.0098 0.00%
2017-02-09 0 1.010 1.000 1.010 1.000 1.010 428,000 430,060 1.0048 1.010 1.000 1.010 1.000 1.010 428,000 1.0048 0.00%
2017-02-08 0 1.010 1.000 1.010 0.990 1.020 1,426,000 1,434,640 1.0061 1.010 1.000 1.010 0.990 1.020 1,426,000 1.0061 0.00%
2017-02-07 0 1.010 1.000 1.020 1.000 1.020 1,430,000 1,441,780 1.0082 1.010 1.000 1.020 1.000 1.020 1,430,000 1.0082 -1.94%
2017-02-06 0 1.030 1.010 1.030 1.010 1.030 584,000 595,060 1.0189 1.030 1.010 1.030 1.010 1.030 584,000 1.0189 0.00%
2017-02-03 0 1.030 1.020 1.030 1.020 1.040 362,000 370,280 1.0229 1.030 1.020 1.030 1.020 1.040 362,000 1.0229 -0.96%
2017-02-02 0 1.040 1.020 1.040 1.000 1.040 1,378,000 1,402,640 1.0179 1.040 1.020 1.040 1.000 1.040 1,378,000 1.0179 0.00%
2017-02-01 0 1.040 1.030 1.040 1.030 1.050 162,000 167,580 1.0344 1.040 1.030 1.040 1.030 1.050 162,000 1.0344 -0.95%
2017-01-27 0 1.050 1.030 1.050 1.030 1.050 1,222,000 1,270,380 1.0396 1.050 1.030 1.050 1.030 1.050 1,222,000 1.0396 0.96%
2017-01-26 0 1.040 1.030 1.040 1.040 1.040 92,000 95,680 1.0400 1.040 1.030 1.040 1.040 1.040 92,000 1.0400 0.00%
2017-01-25 0 1.040 1.040 1.050 1.040 1.050 370,000 385,180 1.0410 1.040 1.040 1.050 1.040 1.050 370,000 1.0410 0.00%
2017-01-24 0 1.040 1.030 1.040 1.030 1.080 2,068,000 2,153,120 1.0412 1.040 1.030 1.040 1.030 1.080 2,068,000 1.0412 -0.95%
2017-01-23 0 1.050 1.040 1.050 1.040 1.070 6,078,000 6,389,900 1.0513 1.050 1.040 1.050 1.040 1.070 6,078,000 1.0513 0.00%
2017-01-20 0 1.050 1.030 1.050 1.020 1.060 2,412,000 2,499,880 1.0364 1.050 1.030 1.050 1.020 1.060 2,412,000 1.0364 1.94%
2017-01-19 0 1.030 1.020 1.040 1.020 1.050 4,122,000 4,253,340 1.0319 1.030 1.020 1.040 1.020 1.050 4,122,000 1.0319 -0.96%
2017-01-18 0 1.040 1.020 1.040 1.010 1.060 2,754,000 2,826,160 1.0262 1.040 1.020 1.040 1.010 1.060 2,754,000 1.0262 -1.89%
2017-01-17 0 1.060 1.040 1.060 1.040 1.090 1,478,000 1,558,980 1.0548 1.060 1.040 1.060 1.040 1.090 1,478,000 1.0548 0.00%
2017-01-16 0 1.060 1.030 1.060 1.010 1.060 4,566,000 4,715,180 1.0327 1.060 1.030 1.060 1.010 1.060 4,566,000 1.0327 4.95%
2017-01-13 0 1.010 1.010 1.020 1.010 1.020 372,000 377,520 1.0148 1.010 1.010 1.020 1.010 1.020 372,000 1.0148 0.00%
2017-01-12 0 1.010 1.010 1.020 1.010 1.030 4,614,000 4,204,700 0.9113 1.010 1.010 1.020 1.010 1.030 4,614,000 0.9113 0.00%
2017-01-11 0 1.010 1.000 1.010 1.000 1.060 4,454,000 4,593,900 1.0314 1.010 1.000 1.010 1.000 1.060 4,454,000 1.0314 -1.94%
2017-01-10 0 1.030 1.010 1.030 1.000 1.040 592,000 600,900 1.0150 1.030 1.010 1.030 1.000 1.040 592,000 1.0150 -0.96%
2017-01-09 0 1.040 1.010 1.040 0.990 1.060 5,556,000 5,672,940 1.0210 1.040 1.010 1.040 0.990 1.060 5,556,000 1.0210 1.96%
2017-01-06 0 1.020 1.000 1.020 1.010 1.030 744,000 755,660 1.0157 1.020 1.000 1.020 1.010 1.030 744,000 1.0157 0.00%
2017-01-05 0 1.020 1.000 1.010 1.000 1.040 1,550,000 1,566,560 1.0107 1.020 1.000 1.010 1.000 1.040 1,550,000 1.0107 0.00%
2017-01-04 0 1.020 1.000 1.020 0.990 1.020 880,000 885,900 1.0067 1.020 1.000 1.020 0.990 1.020 880,000 1.0067 0.00%
2017-01-03 0 1.020 1.010 1.020 1.010 1.040 556,000 565,040 1.0163 1.020 1.010 1.020 1.010 1.040 556,000 1.0163 -1.92%
2016-12-30 0 1.040 1.000 1.040 0.990 1.040 6,056,000 6,092,280 1.0060 1.040 1.000 1.040 0.990 1.040 6,056,000 1.0060 0.97%
2016-12-29 0 1.030 1.000 1.040 1.000 1.030 2,266,000 2,301,340 1.0156 1.030 1.000 1.040 1.000 1.030 2,266,000 1.0156 -0.96%
2016-12-28 0 1.040 1.000 1.030 1.010 1.040 1,204,000 1,238,040 1.0283 1.040 1.000 1.030 1.010 1.040 1,204,000 1.0283 0.00%
2016-12-23 0 1.040 1.010 1.040 1.020 1.050 1,776,000 1,831,660 1.0313 1.040 1.010 1.040 1.020 1.050 1,776,000 1.0313 -1.89%
2016-12-22 0 1.060 1.010 1.060 1.000 1.060 6,086,000 6,248,440 1.0267 1.060 1.010 1.060 1.000 1.060 6,086,000 1.0267 2.91%
2016-12-21 0 1.030 1.010 1.030 1.000 1.070 1,480,000 1,530,620 1.0342 1.030 1.010 1.030 1.000 1.070 1,480,000 1.0342 -0.96%
2016-12-20 0 1.040 1.010 1.050 1.010 1.070 1,852,000 1,903,500 1.0278 1.040 1.010 1.050 1.010 1.070 1,852,000 1.0278 -0.95%
2016-12-19 0 1.050 1.030 1.060 1.020 1.050 252,000 261,240 1.0367 1.050 1.030 1.060 1.020 1.050 252,000 1.0367 -0.94%
2016-12-16 0 1.060 1.040 1.060 1.040 1.070 732,000 773,040 1.0561 1.060 1.040 1.060 1.040 1.070 732,000 1.0561 0.95%
2016-12-15 0 1.050 1.040 1.060 1.040 1.070 176,000 184,940 1.0508 1.050 1.040 1.060 1.040 1.070 176,000 1.0508 -0.94%
2016-12-14 0 1.060 1.050 1.070 1.050 1.080 5,178,000 5,491,660 1.0606 1.060 1.050 1.070 1.050 1.080 5,178,000 1.0606 -0.93%
2016-12-13 0 1.070 1.060 1.080 1.060 1.080 4,838,000 5,178,480 1.0704 1.070 1.060 1.080 1.060 1.080 4,838,000 1.0704 -0.93%
2016-12-12 0 1.080 1.060 1.080 1.060 1.100 4,464,000 4,796,700 1.0745 1.080 1.060 1.080 1.060 1.100 4,464,000 1.0745 0.00%
2016-12-09 0 1.080 1.070 1.090 1.070 1.100 4,380,000 4,730,800 1.0801 1.080 1.070 1.090 1.070 1.100 4,380,000 1.0801 0.00%
2016-12-08 0 1.080 1.070 1.090 1.070 1.100 4,898,000 5,290,700 1.0802 1.080 1.070 1.090 1.070 1.100 4,898,000 1.0802 0.93%
2016-12-07 0 1.070 1.060 1.080 1.060 1.090 568,000 612,900 1.0790 1.070 1.060 1.080 1.060 1.090 568,000 1.0790 -0.93%
2016-12-06 0 1.080 1.060 1.080 1.080 1.120 400,000 434,140 1.0854 1.080 1.060 1.080 1.080 1.120 400,000 1.0854 -1.82%
2016-12-05 0 1.100 1.080 1.100 1.090 1.130 302,000 332,340 1.1005 1.100 1.080 1.100 1.090 1.130 302,000 1.1005 0.00%
2016-12-02 0 1.100 1.070 1.100 1.070 1.100 1,734,000 1,870,440 1.0787 1.100 1.070 1.100 1.070 1.100 1,734,000 1.0787 0.00%
2016-12-01 0 1.100 1.090 1.100 1.090 1.110 4,100,000 4,479,320 1.0925 1.100 1.090 1.100 1.090 1.110 4,100,000 1.0925 1.85%
2016-11-30 0 1.080 1.080 1.090 1.070 1.110 1,194,000 1,298,140 1.0872 1.080 1.080 1.090 1.070 1.110 1,194,000 1.0872 1.89%
2016-11-29 0 1.060 1.060 1.070 1.050 1.080 1,476,000 1,553,980 1.0528 1.060 1.060 1.070 1.050 1.080 1,476,000 1.0528 0.00%
2016-11-28 0 1.060 1.040 1.060 1.040 1.070 3,356,000 3,545,300 1.0564 1.060 1.040 1.060 1.040 1.070 3,356,000 1.0564 0.00%
2016-11-25 0 1.060 1.030 1.060 1.040 1.060 1,884,000 1,961,580 1.0412 1.060 1.030 1.060 1.040 1.060 1,884,000 1.0412 0.95%
2016-11-24 0 1.050 1.040 1.050 1.040 1.100 3,422,000 3,019,100 0.8823 1.050 1.040 1.050 1.040 1.100 3,422,000 0.8823 -0.94%
2016-11-23 0 1.060 1.040 1.060 1.040 1.060 2,650,000 2,193,540 0.8278 1.060 1.040 1.060 1.040 1.060 2,650,000 0.8278 1.92%
2016-11-22 0 1.040 1.020 1.050 1.020 1.060 700,000 735,700 1.0510 1.040 1.020 1.050 1.020 1.060 700,000 1.0510 0.97%
2016-11-21 0 1.030 1.030 1.050 1.030 1.050 348,000 359,400 1.0328 1.030 1.030 1.050 1.030 1.050 348,000 1.0328 -1.90%
2016-11-18 0 1.050 1.040 1.050 1.030 1.050 542,000 567,600 1.0472 1.050 1.040 1.050 1.030 1.050 542,000 1.0472 0.96%
2016-11-17 0 1.040 1.030 1.040 1.040 1.060 246,000 257,200 1.0455 1.040 1.030 1.040 1.040 1.060 246,000 1.0455 -2.80%
2016-11-16 0 1.070 1.040 1.070 1.040 1.070 1,134,000 1,200,300 1.0585 1.070 1.040 1.070 1.040 1.070 1,134,000 1.0585 0.00%
2016-11-15 0 1.070 1.070 1.080 1.030 1.070 1,278,000 1,343,560 1.0513 1.070 1.070 1.080 1.030 1.070 1,278,000 1.0513 0.00%
2016-11-14 0 1.070 1.070 1.080 1.060 1.110 930,000 1,001,820 1.0772 1.070 1.070 1.080 1.060 1.110 930,000 1.0772 0.00%
2016-11-11 0 1.070 1.050 1.070 1.030 1.140 820,000 879,220 1.0722 1.070 1.050 1.070 1.030 1.140 820,000 1.0722 3.88%
2016-11-10 0 1.030 1.020 1.040 1.020 1.060 562,000 579,540 1.0312 1.030 1.020 1.040 1.020 1.060 562,000 1.0312 -0.96%
2016-11-09 0 1.040 1.020 1.040 1.020 1.070 854,000 874,240 1.0237 1.040 1.020 1.040 1.020 1.070 854,000 1.0237 0.00%
2016-11-08 0 1.040 1.020 1.040 1.020 1.050 794,000 812,800 1.0237 1.040 1.020 1.040 1.020 1.050 794,000 1.0237 0.00%
2016-11-07 0 1.040 1.030 1.050 1.030 1.070 1,442,000 1,505,080 1.0437 1.040 1.030 1.050 1.030 1.070 1,442,000 1.0437 0.00%
2016-11-04 0 1.040 1.040 1.050 1.030 1.040 7,606,000 7,908,560 1.0398 1.040 1.040 1.050 1.030 1.040 7,606,000 1.0398 0.00%
2016-11-03 0 1.040 1.040 1.050 1.020 1.050 2,700,000 2,803,060 1.0382 1.040 1.040 1.050 1.020 1.050 2,700,000 1.0382 0.97%
2016-11-02 0 1.030 1.020 1.040 1.020 1.060 388,000 403,220 1.0392 1.030 1.020 1.040 1.020 1.060 388,000 1.0392 -3.74%
2016-11-01 0 1.070 1.040 1.070 1.020 1.080 370,000 386,680 1.0451 1.070 1.040 1.070 1.020 1.080 370,000 1.0451 5.94%
2016-10-31 0 1.010 1.010 1.030 1.010 1.030 716,000 729,380 1.0187 1.010 1.010 1.030 1.010 1.030 716,000 1.0187 -0.98%
2016-10-28 0 1.020 1.020 1.030 1.020 1.040 1,040,000 1,063,760 1.0228 1.020 1.020 1.030 1.020 1.040 1,040,000 1.0228 0.00%
2016-10-27 0 1.020 1.020 1.030 0.970 1.030 1,736,000 1,725,440 0.9939 1.020 1.020 1.030 0.970 1.030 1,736,000 0.9939 0.99%
2016-10-26 0 1.010 1.000 1.010 0.980 1.020 688,000 690,180 1.0032 1.010 1.000 1.010 0.980 1.020 688,000 1.0032 1.00%
2016-10-25 0 1.000 0.990 1.000 0.980 1.050 1,652,000 1,671,680 1.0119 1.000 0.990 1.000 0.980 1.050 1,652,000 1.0119 -4.76%
2016-10-24 0 1.050 1.030 1.050 1.020 1.080 1,714,000 1,782,120 1.0397 1.050 1.030 1.050 1.020 1.080 1,714,000 1.0397 -3.67%
2016-10-20 0 1.090 1.090 1.100 1.070 1.120 1,206,000 1,316,580 1.0917 1.090 1.090 1.100 1.070 1.120 1,206,000 1.0917 -2.68%
2016-10-19 0 1.120 1.100 1.120 1.090 1.160 2,976,000 3,307,300 1.1113 1.120 1.100 1.120 1.090 1.160 2,976,000 1.1113 -3.45%
2016-10-18 0 1.160 1.120 1.160 1.110 1.170 3,312,000 3,817,880 1.1527 1.160 1.120 1.160 1.110 1.170 3,312,000 1.1527 -0.85%
2016-10-17 0 1.170 1.150 1.170 1.160 1.180 1,108,000 1,303,320 1.1763 1.170 1.150 1.170 1.160 1.180 1,108,000 1.1763 -1.68%
2016-10-14 0 1.190 1.170 1.190 1.170 1.190 1,520,000 1,803,260 1.1864 1.190 1.170 1.190 1.170 1.190 1,520,000 1.1864 0.00%
2016-10-13 0 1.190 1.160 1.190 1.160 1.190 1,510,000 1,784,380 1.1817 1.190 1.160 1.190 1.160 1.190 1,510,000 1.1817 2.59%
2016-10-12 0 1.160 1.150 1.170 1.150 1.190 1,450,000 1,710,160 1.1794 1.160 1.150 1.170 1.150 1.190 1,450,000 1.1794 -2.52%
2016-10-11 0 1.190 1.160 1.190 1.160 1.200 2,166,000 2,546,960 1.1759 1.190 1.160 1.190 1.160 1.200 2,166,000 1.1759 -0.83%
2016-10-07 0 1.200 1.170 1.200 1.180 1.210 1,468,000 1,754,500 1.1952 1.200 1.170 1.200 1.180 1.210 1,468,000 1.1952 0.00%
2016-10-06 0 1.200 1.170 1.200 1.160 1.200 1,744,000 2,069,740 1.1868 1.200 1.170 1.200 1.160 1.200 1,744,000 1.1868 0.84%
2016-10-05 0 1.190 1.170 1.190 1.180 1.200 2,036,000 2,422,420 1.1898 1.190 1.170 1.190 1.180 1.200 2,036,000 1.1898 -0.83%
2016-10-04 0 1.200 1.180 1.200 1.170 1.210 2,216,000 2,638,220 1.1905 1.200 1.180 1.200 1.170 1.210 2,216,000 1.1905 -0.83%
2016-10-03 0 1.210 1.210 1.220 1.140 1.230 3,894,000 4,583,860 1.1772 1.210 1.210 1.220 1.140 1.230 3,894,000 1.1772 6.14%
2016-09-30 0 1.140 1.110 1.140 1.110 1.140 1,704,000 1,923,820 1.1290 1.140 1.110 1.140 1.110 1.140 1,704,000 1.1290 0.00%
2016-09-29 0 1.140 1.120 1.140 1.080 1.150 2,486,000 2,788,140 1.1215 1.140 1.120 1.140 1.080 1.150 2,486,000 1.1215 3.64%
2016-09-28 0 1.100 1.090 1.100 1.060 1.120 2,140,000 2,344,260 1.0954 1.100 1.090 1.100 1.060 1.120 2,140,000 1.0954 0.00%
2016-09-27 0 1.100 1.060 1.100 1.060 1.100 892,000 971,700 1.0893 1.100 1.060 1.100 1.060 1.100 892,000 1.0893 0.00%
2016-09-26 0 1.100 1.050 1.100 1.040 1.110 544,000 586,140 1.0775 1.100 1.050 1.100 1.040 1.110 544,000 1.0775 0.00%
2016-09-23 0 1.100 1.070 1.100 1.080 1.110 146,000 160,560 1.0997 1.100 1.070 1.100 1.080 1.110 146,000 1.0997 -0.90%
2016-09-22 0 1.110 1.070 1.110 1.070 1.140 996,000 1,090,960 1.0953 1.110 1.070 1.110 1.070 1.140 996,000 1.0953 0.00%
2016-09-21 0 1.110 1.070 1.110 1.070 1.120 2,488,000 2,733,920 1.0988 1.110 1.070 1.110 1.070 1.120 2,488,000 1.0988 0.91%
2016-09-20 0 1.100 1.060 1.100 1.060 1.120 576,000 619,780 1.0760 1.100 1.060 1.100 1.060 1.120 576,000 1.0760 1.85%
2016-09-19 0 1.080 1.060 1.080 1.010 1.100 1,062,000 1,120,440 1.0550 1.080 1.060 1.080 1.010 1.100 1,062,000 1.0550 3.85%
2016-09-15 0 1.040 1.000 1.040 1.010 1.040 104,000 106,520 1.0242 1.040 1.000 1.040 1.010 1.040 104,000 1.0242 1.96%
2016-09-14 0 1.020 0.990 1.020 1.010 1.060 1,764,000 1,826,900 1.0357 1.020 0.990 1.020 1.010 1.060 1,764,000 1.0357 -0.97%
2016-09-13 0 1.030 1.020 1.030 1.010 1.060 800,000 823,040 1.0288 1.030 1.020 1.030 1.010 1.060 800,000 1.0288 -0.96%
2016-09-12 0 1.040 1.020 1.040 1.010 1.080 1,086,000 1,123,820 1.0348 1.040 1.020 1.040 1.010 1.080 1,086,000 1.0348 -2.80%
2016-09-09 0 1.070 1.070 1.110 1.070 1.110 214,000 235,220 1.0992 1.070 1.070 1.110 1.070 1.110 214,000 1.0992 -2.73%
2016-09-08 0 1.100 1.060 1.100 1.050 1.120 1,192,000 1,280,200 1.0740 1.100 1.060 1.100 1.050 1.120 1,192,000 1.0740 -2.65%
2016-09-07 0 1.130 1.110 1.140 1.100 1.170 2,130,000 2,378,340 1.1166 1.130 1.110 1.140 1.100 1.170 2,130,000 1.1166 -1.74%
2016-09-06 0 1.150 1.130 1.150 1.130 1.160 776,000 891,680 1.1491 1.150 1.130 1.150 1.130 1.160 776,000 1.1491 -2.54%
2016-09-05 0 1.180 1.150 1.180 1.120 1.180 1,472,000 1,708,200 1.1605 1.180 1.150 1.180 1.120 1.180 1,472,000 1.1605 4.42%
2016-09-02 0 1.130 1.120 1.130 1.120 1.160 1,190,000 1,366,000 1.1479 1.130 1.120 1.130 1.120 1.160 1,190,000 1.1479 -2.59%
2016-09-01 0 1.160 1.150 1.160 1.140 1.160 398,000 456,140 1.1461 1.160 1.150 1.160 1.140 1.160 398,000 1.1461 0.00%
2016-08-31 0 1.160 1.150 1.160 1.150 1.190 340,000 397,540 1.1692 1.160 1.150 1.160 1.150 1.190 340,000 1.1692 0.00%
2016-08-30 0 1.160 1.150 1.160 1.150 1.170 886,000 1,020,900 1.1523 1.160 1.150 1.160 1.150 1.170 886,000 1.1523 -1.69%
2016-08-29 0 1.180 1.160 1.180 1.160 1.200 1,982,000 2,339,300 1.1803 1.180 1.160 1.180 1.160 1.200 1,982,000 1.1803 0.00%
2016-08-26 0 1.180 1.170 1.180 1.160 1.190 356,000 416,980 1.1713 1.180 1.170 1.180 1.160 1.190 356,000 1.1713 -0.84%
2016-08-25 0 1.190 1.160 1.190 1.170 1.200 1,442,000 1,708,520 1.1848 1.190 1.160 1.190 1.170 1.200 1,442,000 1.1848 -0.83%
2016-08-24 0 1.200 1.170 1.200 1.180 1.210 1,082,116 1,285,713 1.1881 1.200 1.170 1.200 1.180 1.210 1,082,116 1.1881 -0.83%
2016-08-23 0 1.210 1.190 1.210 1.180 1.240 930,000 1,119,040 1.2033 1.210 1.190 1.210 1.180 1.240 930,000 1.2033 0.83%
2016-08-22 0 1.200 1.200 1.210 1.180 1.230 1,868,000 2,268,280 1.2143 1.200 1.200 1.210 1.180 1.230 1,868,000 1.2143 -4.00%
2016-08-19 0 1.250 1.240 1.250 1.210 1.260 2,744,000 3,383,060 1.2329 1.250 1.240 1.250 1.210 1.260 2,744,000 1.2329 1.63%
2016-08-18 0 1.230 1.230 1.240 1.160 1.260 3,062,000 3,719,260 1.2147 1.230 1.230 1.240 1.160 1.260 3,062,000 1.2147 3.36%
2016-08-17 0 1.190 1.190 1.200 1.100 1.250 4,124,000 4,970,140 1.2052 1.190 1.190 1.200 1.100 1.250 4,124,000 1.2052 7.21%
2016-08-16 0 1.110 1.100 1.110 1.080 1.120 2,820,116 3,102,852 1.1003 1.110 1.100 1.110 1.080 1.120 2,820,116 1.1003 -0.89%
2016-08-15 0 1.120 1.090 1.120 1.070 1.180 3,742,000 4,158,740 1.1114 1.120 1.090 1.120 1.070 1.180 3,742,000 1.1114 -4.27%
2016-08-12 0 1.170 1.170 1.180 1.130 1.400 9,986,000 12,707,280 1.2725 1.170 1.170 1.180 1.130 1.400 9,986,000 1.2725 -7.87%
2016-08-11 0 1.270 1.260 1.280 1.080 1.290 8,956,000 10,589,380 1.1824 1.270 1.260 1.280 1.080 1.290 8,956,000 1.1824 17.59%
2016-08-10 0 1.080 1.070 1.080 1.060 1.120 1,554,000 1,708,200 1.0992 1.080 1.070 1.080 1.060 1.120 1,554,000 1.0992 0.00%
2016-08-09 0 1.080 1.080 1.090 0.980 1.120 5,428,000 5,773,500 1.0637 1.080 1.080 1.090 0.980 1.120 5,428,000 1.0637 9.09%
2016-08-08 0 0.990 0.980 0.990 0.950 0.990 2,174,000 2,124,900 0.9774 0.990 0.980 0.990 0.950 0.990 2,174,000 0.9774 4.21%
2016-08-05 0 0.950 0.940 0.960 0.940 0.970 2,912,000 2,774,600 0.9528 0.950 0.940 0.960 0.940 0.970 2,912,000 0.9528 0.00%
2016-08-04 0 0.950 0.940 0.950 0.940 0.950 2,494,000 2,346,220 0.9407 0.950 0.940 0.950 0.940 0.950 2,494,000 0.9407 0.00%
2016-08-03 0 0.950 0.940 0.950 0.920 0.950 748,000 695,160 0.9294 0.950 0.940 0.950 0.920 0.950 748,000 0.9294 0.00%
2016-08-01 0 0.950 0.930 0.950 0.920 0.980 1,070,000 999,880 0.9345 0.950 0.930 0.950 0.920 0.980 1,070,000 0.9345 2.15%
2016-07-29 0 0.930 0.920 0.930 0.910 0.950 3,150,000 2,935,120 0.9318 0.930 0.920 0.930 0.910 0.950 3,150,000 0.9318 -1.06%
2016-07-28 0 0.940 0.930 0.940 0.930 0.960 1,034,000 973,400 0.9414 0.940 0.930 0.940 0.930 0.960 1,034,000 0.9414 -1.05%
2016-07-27 0 0.950 0.940 0.950 0.930 0.960 1,432,000 1,356,900 0.9476 0.950 0.940 0.950 0.930 0.960 1,432,000 0.9476 1.06%
2016-07-26 0 0.940 0.930 0.940 0.910 0.980 6,722,000 6,264,920 0.9320 0.940 0.930 0.940 0.910 0.980 6,722,000 0.9320 0.00%
2016-07-25 0 0.940 0.940 0.950 0.890 1.000 3,424,000 3,186,900 0.9308 0.940 0.940 0.950 0.890 1.000 3,424,000 0.9308 3.30%
2016-07-22 0 0.910 0.880 0.910 0.860 0.910 3,220,000 2,840,900 0.8823 0.910 0.880 0.910 0.860 0.910 3,220,000 0.8823 -1.09%
2016-07-21 0 0.920 0.900 0.920 0.890 0.920 1,950,000 1,769,280 0.9073 0.920 0.900 0.920 0.890 0.920 1,950,000 0.9073 1.10%
2016-07-20 0 0.910 0.890 0.910 0.870 0.920 1,438,000 1,281,080 0.8909 0.910 0.890 0.910 0.870 0.920 1,438,000 0.8909 0.00%
2016-07-19 0 0.910 0.880 0.910 0.870 0.920 386,000 345,480 0.8950 0.910 0.880 0.910 0.870 0.920 386,000 0.8950 0.00%
2016-07-18 0 0.910 0.880 0.910 0.890 0.920 786,000 713,680 0.9080 0.910 0.880 0.910 0.890 0.920 786,000 0.9080 1.11%
2016-07-15 0 0.900 0.890 0.900 0.900 0.940 394,000 361,640 0.9179 0.900 0.890 0.900 0.900 0.940 394,000 0.9179 -3.23%
2016-07-14 0 0.930 0.900 0.930 0.900 0.930 566,000 515,340 0.9105 0.930 0.900 0.930 0.900 0.930 566,000 0.9105 2.20%
2016-07-13 0 0.910 0.910 0.930 0.910 0.940 384,000 352,740 0.9186 0.910 0.910 0.930 0.910 0.940 384,000 0.9186 -3.19%
2016-07-12 0 0.940 0.910 0.940 0.910 0.950 364,000 336,420 0.9242 0.940 0.910 0.940 0.910 0.950 364,000 0.9242 3.30%
2016-07-11 0 0.910 0.910 0.930 0.910 0.940 1,278,000 1,176,880 0.9209 0.910 0.910 0.930 0.910 0.940 1,278,000 0.9209 -2.15%
2016-07-08 0 0.930 0.910 0.930 0.910 0.940 394,000 359,540 0.9125 0.930 0.910 0.930 0.910 0.940 394,000 0.9125 -2.11%
2016-07-07 0 0.950 0.910 0.950 0.910 0.950 280,000 259,140 0.9255 0.950 0.910 0.950 0.910 0.950 280,000 0.9255 0.00%
2016-07-06 0 0.950 0.910 0.950 0.910 0.960 320,000 298,200 0.9319 0.950 0.910 0.950 0.910 0.960 320,000 0.9319 1.06%
2016-07-05 0 0.940 0.930 0.940 0.900 0.950 140,000 130,220 0.9301 0.940 0.930 0.940 0.900 0.950 140,000 0.9301 0.00%
2016-07-04 0 0.940 0.930 0.940 0.920 0.950 564,000 526,280 0.9331 0.940 0.930 0.940 0.920 0.950 564,000 0.9331 -1.05%
2016-06-30 0 0.950 0.930 0.950 0.910 0.950 274,000 257,240 0.9388 0.950 0.930 0.950 0.910 0.950 274,000 0.9388 0.00%
2016-06-29 0 0.950 0.920 0.960 0.950 0.950 4,760,000 4,522,000 0.9500 0.950 0.920 0.960 0.950 0.950 4,760,000 0.9500 0.00%
2016-06-28 0 0.950 0.930 0.960 0.930 0.980 4,560,000 4,331,000 0.9498 0.950 0.930 0.960 0.930 0.980 4,560,000 0.9498 -2.06%
2016-06-27 0 0.970 0.930 0.970 0.930 0.970 100,000 94,320 0.9432 0.970 0.930 0.970 0.930 0.970 100,000 0.9432 4.30%
2016-06-24 0 0.930 0.920 0.930 0.910 0.950 4,632,000 4,304,840 0.9294 0.930 0.920 0.930 0.910 0.950 4,632,000 0.9294 -4.12%
2016-06-23 0 0.970 0.950 0.970 0.950 0.990 1,462,000 1,417,740 0.9697 0.970 0.950 0.970 0.950 0.990 1,462,000 0.9697 0.00%
2016-06-22 0 0.970 0.970 0.980 0.960 0.980 5,658,000 5,448,960 0.9631 0.970 0.970 0.980 0.960 0.980 5,658,000 0.9631 2.11%
2016-06-21 0 0.950 0.950 0.970 0.950 0.970 2,632,000 2,544,940 0.9669 0.950 0.950 0.970 0.950 0.970 2,632,000 0.9669 -3.06%
2016-06-20 0 0.980 0.960 0.980 0.960 0.980 1,318,000 1,285,880 0.9756 0.980 0.960 0.980 0.960 0.980 1,318,000 0.9756 2.08%
2016-06-17 0 0.960 0.950 0.960 0.930 0.960 798,000 749,720 0.9395 0.960 0.950 0.960 0.930 0.960 798,000 0.9395 6.67%
2016-06-16 0 0.900 0.900 0.950 0.900 0.970 268,000 253,100 0.9444 0.900 0.900 0.950 0.900 0.970 268,000 0.9444 -7.22%
2016-06-15 0 0.970 0.950 0.970 0.950 0.970 310,000 297,480 0.9596 0.970 0.950 0.970 0.950 0.970 310,000 0.9596 1.04%
2016-06-14 0 0.960 0.950 0.960 0.950 0.980 2,504,000 2,426,220 0.9689 0.960 0.950 0.960 0.950 0.980 2,504,000 0.9689 0.00%
2016-06-13 0 0.960 0.960 0.970 0.930 0.980 522,000 499,520 0.9569 0.960 0.960 0.970 0.930 0.980 522,000 0.9569 1.05%
2016-06-10 0 0.950 0.940 0.960 0.940 0.950 294,000 279,060 0.9492 0.950 0.940 0.960 0.940 0.950 294,000 0.9492 -3.06%
2016-06-08 0 0.980 0.970 0.990 0.960 0.990 744,000 721,480 0.9697 0.980 0.970 0.990 0.960 0.990 744,000 0.9697 3.16%
2016-06-07 0 0.950 0.940 0.950 0.940 0.960 312,000 297,200 0.9526 0.950 0.940 0.950 0.940 0.960 312,000 0.9526 -3.06%
2016-06-06 0 0.980 0.950 0.980 0.920 0.990 904,000 877,440 0.9706 0.980 0.950 0.980 0.920 0.990 904,000 0.9706 1.03%
2016-06-03 0 0.970 0.960 0.970 0.960 0.980 118,000 113,820 0.9646 0.970 0.960 0.970 0.960 0.980 118,000 0.9646 -1.02%
2016-06-02 0 0.980 0.960 0.980 0.960 0.980 2,118,000 2,054,600 0.9701 0.980 0.960 0.980 0.960 0.980 2,118,000 0.9701 0.00%
2016-06-01 0 0.980 0.950 0.980 0.960 1.000 118,000 115,300 0.9771 0.980 0.950 0.980 0.960 1.000 118,000 0.9771 0.00%
2016-05-31 0 0.980 0.970 0.980 0.950 0.980 1,288,000 1,246,520 0.9678 0.980 0.970 0.980 0.950 0.980 1,288,000 0.9678 0.00%
2016-05-30 0 0.980 0.950 0.990 0.970 0.980 196,000 192,020 0.9797 0.980 0.950 0.990 0.970 0.980 196,000 0.9797 0.00%
2016-05-27 0 0.980 0.970 0.980 0.970 0.980 172,000 168,020 0.9769 0.980 0.970 0.980 0.970 0.980 172,000 0.9769 -1.01%
2016-05-26 0 0.990 0.980 0.990 0.970 0.990 190,000 186,160 0.9798 0.990 0.980 0.990 0.970 0.990 190,000 0.9798 1.02%
2016-05-25 0 0.980 0.960 0.980 0.950 0.980 376,000 363,180 0.9659 0.980 0.960 0.980 0.950 0.980 376,000 0.9659 1.03%
2016-05-24 0 0.970 0.960 0.970 0.950 0.990 1,780,000 1,723,780 0.9684 0.970 0.960 0.970 0.950 0.990 1,780,000 0.9684 2.11%
2016-05-23 0 0.950 0.950 0.990 0.950 1.000 1,370,000 1,334,480 0.9741 0.950 0.950 0.990 0.950 1.000 1,370,000 0.9741 -3.06%
2016-05-20 0 0.980 0.960 0.980 0.950 0.990 584,500 564,360 0.9655 0.980 0.960 0.980 0.950 0.990 584,500 0.9655 -1.01%
2016-05-19 0 0.990 0.970 0.990 0.980 0.990 376,007 372,226 0.9899 0.990 0.970 0.990 0.980 0.990 376,007 0.9899 -1.00%
2016-05-18 0 1.000 0.970 1.000 0.960 1.000 106,000 102,720 0.9691 1.000 0.970 1.000 0.960 1.000 106,000 0.9691 -0.99%
2016-05-17 0 1.010 0.980 1.010 1.000 1.030 2,420,000 2,430,000 1.0041 1.010 0.980 1.010 1.000 1.030 2,420,000 1.0041 3.06%
2016-05-16 0 0.980 0.980 0.990 0.980 0.990 2,122,000 2,081,560 0.9809 0.980 0.980 0.990 0.980 0.990 2,122,000 0.9809 1.03%
2016-05-13 0 0.970 0.970 0.980 0.970 1.010 996,000 1,000,500 1.0045 0.970 0.970 0.980 0.970 1.010 996,000 1.0045 -3.00%
2016-05-12 0 1.000 0.980 1.000 0.980 1.000 1,366,000 1,359,440 0.9952 1.000 0.980 1.000 0.980 1.000 1,366,000 0.9952 -0.99%
2016-05-11 0 1.010 1.010 1.030 1.000 1.030 2,014,000 2,041,780 1.0138 1.010 1.010 1.030 1.000 1.030 2,014,000 1.0138 0.00%
2016-05-10 0 1.010 0.980 1.010 0.980 1.050 430,000 433,620 1.0084 1.010 0.980 1.010 0.980 1.050 430,000 1.0084 -0.98%
2016-05-09 0 1.020 1.000 1.030 1.000 1.040 1,066,000 1,078,940 1.0121 1.020 1.000 1.030 1.000 1.040 1,066,000 1.0121 -3.77%
2016-05-06 0 1.060 1.030 1.060 0.990 1.080 3,806,000 3,844,700 1.0102 1.060 1.030 1.060 0.990 1.080 3,806,000 1.0102 0.00%
2016-05-05 0 1.060 1.020 1.070 1.000 1.060 2,402,000 2,477,880 1.0316 1.060 1.020 1.070 1.000 1.060 2,402,000 1.0316 0.00%
2016-05-04 0 1.060 1.010 1.080 0.940 1.070 5,538,000 5,376,780 0.9709 1.060 1.010 1.080 0.940 1.070 5,538,000 0.9709 11.58%
2016-05-03 0 0.950 0.930 0.960 0.920 0.970 2,234,000 2,100,240 0.9401 0.950 0.930 0.960 0.920 0.970 2,234,000 0.9401 -2.06%
2016-04-29 0 0.970 0.950 0.970 0.950 0.970 676,000 654,820 0.9687 0.970 0.950 0.970 0.950 0.970 676,000 0.9687 -2.02%
2016-04-28 0 0.990 0.960 0.990 0.970 0.990 254,000 250,480 0.9861 0.990 0.960 0.990 0.970 0.990 254,000 0.9861 1.02%
2016-04-27 0 0.980 0.950 0.980 0.950 0.980 3,344,000 3,206,200 0.9588 0.980 0.950 0.980 0.950 0.980 3,344,000 0.9588 2.08%
2016-04-26 0 0.960 0.950 0.960 0.960 0.990 1,070,000 1,039,640 0.9716 0.960 0.950 0.960 0.960 0.990 1,070,000 0.9716 -2.04%
2016-04-25 0 0.980 0.970 0.980 0.960 0.990 2,724,000 2,641,440 0.9697 0.980 0.970 0.980 0.960 0.990 2,724,000 0.9697 0.00%
2016-04-22 0 0.980 0.960 0.980 0.960 0.980 214,000 207,540 0.9698 0.980 0.960 0.980 0.960 0.980 214,000 0.9698 1.03%
2016-04-21 0 0.970 0.960 0.980 0.960 0.980 1,040,000 1,008,780 0.9700 0.970 0.960 0.980 0.960 0.980 1,040,000 0.9700 0.00%
2016-04-20 0 0.970 0.950 0.970 0.960 0.980 822,000 791,380 0.9627 0.970 0.950 0.970 0.960 0.980 822,000 0.9627 -1.02%
2016-04-19 0 0.980 0.970 0.980 0.960 1.010 1,030,000 998,420 0.9693 0.980 0.970 0.980 0.960 1.010 1,030,000 0.9693 -1.01%
2016-04-18 0 0.990 0.980 0.990 0.970 1.020 500,000 494,340 0.9887 0.990 0.980 0.990 0.970 1.020 500,000 0.9887 -1.98%
2016-04-15 0 1.010 0.980 1.010 0.970 1.020 3,676,000 3,641,140 0.9905 1.010 0.980 1.010 0.970 1.020 3,676,000 0.9905 2.02%
2016-04-14 0 0.990 0.980 0.990 0.970 1.000 488,000 476,300 0.9760 0.990 0.980 0.990 0.970 1.000 488,000 0.9760 -1.00%
2016-04-13 0 1.000 0.990 1.000 0.980 1.030 1,156,000 1,161,240 1.0045 1.000 0.990 1.000 0.980 1.030 1,156,000 1.0045 2.04%
2016-04-12 0 0.980 0.960 0.980 0.970 0.990 436,000 424,240 0.9730 0.980 0.960 0.980 0.970 0.990 436,000 0.9730 -2.00%
2016-04-11 0 1.000 0.980 1.000 0.990 1.050 678,000 693,600 1.0230 1.000 0.980 1.000 0.990 1.050 678,000 1.0230 0.00%
2016-04-08 0 1.000 0.960 1.000 0.940 1.020 3,686,000 3,580,000 0.9712 1.000 0.960 1.000 0.940 1.020 3,686,000 0.9712 2.04%
2016-04-07 0 0.980 0.980 0.990 0.970 1.040 4,084,000 4,102,620 1.0046 0.980 0.980 0.990 0.970 1.040 4,084,000 1.0046 -3.92%
2016-04-06 0 1.020 1.010 1.020 0.970 1.080 2,958,000 3,037,240 1.0268 1.020 1.010 1.020 0.970 1.080 2,958,000 1.0268 4.08%
2016-04-05 0 0.980 0.960 1.000 0.950 1.000 1,898,000 1,848,900 0.9741 0.980 0.960 1.000 0.950 1.000 1,898,000 0.9741 3.16%
2016-04-01 0 0.950 0.950 0.960 0.920 0.950 4,730,000 4,484,000 0.9480 0.950 0.950 0.960 0.920 0.950 4,730,000 0.9480 2.15%
2016-03-31 0 0.930 0.920 0.940 0.920 0.960 2,050,000 1,926,240 0.9396 0.930 0.920 0.940 0.920 0.960 2,050,000 0.9396 -3.12%
2016-03-30 0 0.960 0.920 0.960 0.920 0.980 1,088,000 1,033,220 0.9497 0.960 0.920 0.960 0.920 0.980 1,088,000 0.9497 2.13%
2016-03-29 0 0.940 0.940 0.960 0.940 0.980 2,342,000 2,246,560 0.9592 0.940 0.940 0.960 0.940 0.980 2,342,000 0.9592 -5.05%
2016-03-24 0 0.990 0.980 0.990 0.940 0.990 1,642,000 1,604,000 0.9769 0.990 0.980 0.990 0.940 0.990 1,642,000 0.9769 -1.00%
2016-03-23 0 1.000 0.990 1.000 0.970 1.000 4,058,000 4,014,940 0.9894 1.000 0.990 1.000 0.970 1.000 4,058,000 0.9894 3.09%
2016-03-22 0 0.970 0.960 0.990 0.940 1.000 2,570,000 2,485,300 0.9670 0.970 0.960 0.990 0.940 1.000 2,570,000 0.9670 2.11%
2016-03-21 0 0.950 0.950 0.960 0.930 0.980 1,016,000 972,160 0.9569 0.950 0.950 0.960 0.930 0.980 1,016,000 0.9569 0.00%
2016-03-18 0 0.950 0.930 0.950 0.930 1.010 1,252,000 1,181,560 0.9437 0.950 0.930 0.950 0.930 1.010 1,252,000 0.9437 0.00%
2016-03-17 0 0.950 0.930 0.950 0.910 0.950 558,000 527,560 0.9454 0.950 0.930 0.950 0.910 0.950 558,000 0.9454 4.40%
2016-03-16 0 0.910 0.910 0.920 0.900 0.920 680,000 619,520 0.9111 0.910 0.910 0.920 0.900 0.920 680,000 0.9111 -2.15%
2016-03-15 0 0.930 0.920 0.950 0.920 0.970 4,280,000 3,982,460 0.9305 0.930 0.920 0.950 0.920 0.970 4,280,000 0.9305 -2.11%
2016-03-14 0 0.950 0.940 0.960 0.940 1.010 584,000 557,600 0.9548 0.950 0.940 0.960 0.940 1.010 584,000 0.9548 -2.06%
2016-03-11 0 0.970 0.950 0.970 0.960 0.980 212,000 205,920 0.9713 0.970 0.950 0.970 0.960 0.980 212,000 0.9713 2.11%
2016-03-10 0 0.950 0.930 0.960 0.910 0.980 776,000 733,540 0.9453 0.950 0.930 0.960 0.910 0.980 776,000 0.9453 0.00%
2016-03-09 0 0.950 0.940 0.970 0.940 1.040 1,954,000 1,887,780 0.9661 0.950 0.940 0.970 0.940 1.040 1,954,000 0.9661 -3.06%
2016-03-08 0 0.980 0.950 0.980 0.940 0.980 721,000 694,190 0.9628 0.980 0.950 0.980 0.940 0.980 721,000 0.9628 0.00%
2016-03-07 0 0.980 0.950 0.980 0.950 0.980 1,354,000 1,309,940 0.9675 0.980 0.950 0.980 0.950 0.980 1,354,000 0.9675 -1.01%
2016-03-04 0 0.990 0.970 0.990 0.960 1.030 2,504,000 2,462,980 0.9836 0.990 0.970 0.990 0.960 1.030 2,504,000 0.9836 -3.88%
2016-03-03 0 1.030 1.010 1.030 1.000 1.080 2,936,500 3,025,815 1.0304 1.030 1.010 1.030 1.000 1.080 2,936,500 1.0304 -1.90%
2016-03-02 0 1.050 1.040 1.050 1.030 1.100 3,596,000 3,819,240 1.0621 1.050 1.040 1.050 1.030 1.100 3,596,000 1.0621 -1.87%
2016-03-01 0 1.070 1.070 1.080 1.020 1.100 4,586,000 4,889,120 1.0661 1.070 1.070 1.080 1.020 1.100 4,586,000 1.0661 4.90%
2016-02-29 0 1.020 1.020 1.030 0.960 1.050 6,390,000 6,473,540 1.0131 1.020 1.020 1.030 0.960 1.050 6,390,000 1.0131 9.68%
2016-02-26 0 0.930 0.910 0.920 0.900 0.930 4,766,000 4,371,500 0.9172 0.930 0.910 0.920 0.900 0.930 4,766,000 0.9172 2.20%
2016-02-25 0 0.910 0.900 0.910 0.810 0.910 5,990,000 5,155,700 0.8607 0.910 0.900 0.910 0.810 0.910 5,990,000 0.8607 12.35%
2016-02-24 0 0.810 0.790 0.810 0.770 0.810 190,000 150,160 0.7903 0.810 0.790 0.810 0.770 0.810 190,000 0.7903 0.00%
2016-02-23 0 0.810 0.760 0.810 0.760 0.820 920,000 728,660 0.7920 0.810 0.760 0.810 0.760 0.820 920,000 0.7920 1.25%
2016-02-22 0 0.800 0.790 0.810 0.750 0.830 2,082,000 1,687,780 0.8107 0.800 0.790 0.810 0.750 0.830 2,082,000 0.8107 5.26%
2016-02-19 0 0.760 0.760 0.780 0.760 0.790 822,000 637,660 0.7757 0.760 0.760 0.780 0.760 0.790 822,000 0.7757 1.33%
2016-02-18 0 0.750 0.740 0.760 0.730 0.760 896,000 668,300 0.7459 0.750 0.740 0.760 0.730 0.760 896,000 0.7459 1.35%
2016-02-17 0 0.740 0.710 0.740 0.730 0.740 630,000 461,200 0.7321 0.740 0.710 0.740 0.730 0.740 630,000 0.7321 0.00%
2016-02-16 0 0.740 0.720 0.740 0.700 0.740 1,062,000 770,720 0.7257 0.740 0.720 0.740 0.700 0.740 1,062,000 0.7257 0.00%
2016-02-15 0 0.740 0.730 0.740 0.720 0.740 3,614,000 2,622,560 0.7257 0.740 0.730 0.740 0.720 0.740 3,614,000 0.7257 2.78%
2016-02-12 0 0.720 0.700 0.720 0.720 0.720 26,000 18,720 0.7200 0.720 0.700 0.720 0.720 0.720 26,000 0.7200 0.00%
2016-02-11 0 0.720 0.690 0.720 0.670 0.720 178,000 123,360 0.6930 0.720 0.690 0.720 0.670 0.720 178,000 0.6930 0.00%
2016-02-05 0 0.720 0.700 0.720 0.700 0.730 1,176,000 841,880 0.7159 0.720 0.700 0.720 0.700 0.730 1,176,000 0.7159 7.46%
2016-02-04 0 0.670 0.660 0.690 0.660 0.700 2,018,000 1,373,820 0.6808 0.670 0.660 0.690 0.660 0.700 2,018,000 0.6808 -4.29%
2016-02-03 0 0.700 0.690 0.700 0.680 0.740 1,969,000 1,371,950 0.6968 0.700 0.690 0.700 0.680 0.740 1,969,000 0.6968 -4.11%
2016-02-02 0 0.730 0.720 0.740 0.720 0.750 1,166,000 854,760 0.7331 0.730 0.720 0.740 0.720 0.750 1,166,000 0.7331 -3.95%
2016-02-01 0 0.760 0.750 0.760 0.760 0.820 378,000 290,760 0.7692 0.760 0.750 0.760 0.760 0.820 378,000 0.7692 -1.30%
2016-01-29 0 0.770 0.760 0.780 0.740 0.790 372,000 285,920 0.7686 0.770 0.760 0.780 0.740 0.790 372,000 0.7686 -2.53%
2016-01-28 0 0.790 0.770 0.790 0.770 0.880 354,000 280,920 0.7936 0.790 0.770 0.790 0.770 0.880 354,000 0.7936 1.28%
2016-01-27 0 0.780 0.750 0.780 0.740 0.800 4,270,000 3,321,280 0.7778 0.780 0.750 0.780 0.740 0.800 4,270,000 0.7778 -2.50%
2016-01-26 0 0.800 0.780 0.800 0.770 0.800 654,000 514,160 0.7862 0.800 0.780 0.800 0.770 0.800 654,000 0.7862 -1.23%
2016-01-25 0 0.810 0.790 0.810 0.780 0.820 778,000 620,820 0.7980 0.810 0.790 0.810 0.780 0.820 778,000 0.7980 0.00%
2016-01-22 0 0.810 0.800 0.810 0.790 0.850 2,856,000 2,278,720 0.7979 0.810 0.800 0.810 0.790 0.850 2,856,000 0.7979 1.25%
2016-01-21 0 0.800 0.780 0.800 0.780 0.870 3,430,000 2,891,500 0.8430 0.800 0.780 0.800 0.780 0.870 3,430,000 0.8430 -5.88%
2016-01-20 0 0.850 0.830 0.850 0.830 0.860 4,920,000 4,167,560 0.8471 0.850 0.830 0.850 0.830 0.860 4,920,000 0.8471 -1.16%
2016-01-19 0 0.860 0.850 0.860 0.850 0.860 2,388,000 2,029,840 0.8500 0.860 0.850 0.860 0.850 0.860 2,388,000 0.8500 1.18%
2016-01-18 0 0.850 0.850 0.860 0.840 0.860 1,526,000 1,300,080 0.8520 0.850 0.850 0.860 0.840 0.860 1,526,000 0.8520 0.00%
2016-01-15 0 0.850 0.850 0.860 0.850 0.870 1,470,000 1,253,460 0.8527 0.850 0.850 0.860 0.850 0.870 1,470,000 0.8527 0.00%
2016-01-14 0 0.850 0.840 0.850 0.840 0.860 3,780,000 3,213,080 0.8500 0.850 0.840 0.850 0.840 0.860 3,780,000 0.8500 0.00%
2016-01-13 0 0.850 0.850 0.860 0.840 0.870 1,094,000 939,480 0.8588 0.850 0.850 0.860 0.840 0.870 1,094,000 0.8588 0.00%
2016-01-12 0 0.850 0.840 0.870 0.850 0.880 2,271,500 1,952,140 0.8594 0.850 0.840 0.870 0.850 0.880 2,271,500 0.8594 0.00%
2016-01-11 0 0.850 0.820 0.850 0.800 0.870 3,192,000 2,660,480 0.8335 0.850 0.820 0.850 0.800 0.870 3,192,000 0.8335 4.94%
2016-01-08 0 0.810 0.810 0.820 0.780 0.830 804,000 641,400 0.7978 0.810 0.810 0.820 0.780 0.830 804,000 0.7978 3.85%
2016-01-07 0 0.780 0.780 0.790 0.770 0.810 1,220,000 960,220 0.7871 0.780 0.780 0.790 0.770 0.810 1,220,000 0.7871 -6.02%
2016-01-06 0 0.830 0.810 0.840 0.820 0.900 702,000 580,400 0.8268 0.830 0.810 0.840 0.820 0.900 702,000 0.8268 0.00%
2016-01-05 0 0.830 0.820 0.840 0.820 0.840 1,112,000 929,480 0.8359 0.830 0.820 0.840 0.820 0.840 1,112,000 0.8359 -2.35%
2016-01-04 0 0.850 0.830 0.850 0.830 0.850 1,930,000 1,618,700 0.8387 0.850 0.830 0.850 0.830 0.850 1,930,000 0.8387 0.00%
2015-12-31 0 0.850 0.850 0.860 0.840 0.890 782,000 677,040 0.8658 0.850 0.850 0.860 0.840 0.890 782,000 0.8658 -1.16%
2015-12-30 0 0.860 0.850 0.860 0.820 0.890 2,684,000 2,327,800 0.8673 0.860 0.850 0.860 0.820 0.890 2,684,000 0.8673 -2.27%
2015-12-29 0 0.880 0.870 0.880 0.860 0.910 1,584,000 1,408,780 0.8894 0.880 0.870 0.880 0.860 0.910 1,584,000 0.8894 -2.22%
2015-12-28 0 0.900 0.890 0.910 0.890 0.930 3,490,000 3,179,480 0.9110 0.900 0.890 0.910 0.890 0.930 3,490,000 0.9110 -2.17%
2015-12-24 0 0.920 0.910 0.930 0.920 0.940 740,000 687,480 0.9290 0.920 0.910 0.930 0.920 0.940 740,000 0.9290 1.10%
2015-12-23 0 0.910 0.910 0.930 0.900 0.940 1,446,000 1,330,340 0.9200 0.910 0.910 0.930 0.900 0.940 1,446,000 0.9200 -1.09%
2015-12-22 0 0.920 0.920 0.930 0.910 0.940 1,024,000 948,960 0.9267 0.920 0.920 0.930 0.910 0.940 1,024,000 0.9267 0.00%
2015-12-21 0 0.920 0.920 0.950 0.900 0.950 2,088,000 1,943,840 0.9310 0.920 0.920 0.950 0.900 0.950 2,088,000 0.9310 -3.16%
2015-12-18 0 0.950 0.940 0.950 0.950 0.970 1,334,000 1,278,540 0.9584 0.950 0.940 0.950 0.950 0.970 1,334,000 0.9584 -2.06%
2015-12-17 0 0.970 0.970 0.980 0.930 1.000 3,046,000 2,972,060 0.9757 0.970 0.970 0.980 0.930 1.000 3,046,000 0.9757 5.43%
2015-12-16 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2015-12-15 0 0.920 0.910 0.930 0.900 0.930 3,336,000 3,065,020 0.9188 0.920 0.910 0.930 0.900 0.930 3,336,000 0.9188 1.10%
2015-12-14 0 0.910 0.910 0.930 0.910 0.930 1,056,000 971,120 0.9196 0.910 0.910 0.930 0.910 0.930 1,056,000 0.9196 -4.21%
2015-12-11 0 0.950 0.930 0.950 0.920 0.960 1,318,000 1,238,120 0.9394 0.950 0.930 0.950 0.920 0.960 1,318,000 0.9394 1.06%
2015-12-10 0 0.940 0.940 0.950 0.900 0.970 3,216,000 3,069,400 0.9544 0.940 0.940 0.950 0.900 0.970 3,216,000 0.9544 3.30%
2015-12-09 0 0.910 0.900 0.920 0.900 0.940 1,452,000 1,341,240 0.9237 0.910 0.900 0.920 0.900 0.940 1,452,000 0.9237 -2.15%
2015-12-08 0 0.930 0.900 0.930 0.900 0.960 1,824,000 1,709,920 0.9375 0.930 0.900 0.930 0.900 0.960 1,824,000 0.9375 -3.12%
2015-12-07 0 0.960 0.950 0.970 0.950 0.970 1,232,000 1,185,520 0.9623 0.960 0.950 0.970 0.950 0.970 1,232,000 0.9623 0.00%
2015-12-04 0 0.960 0.960 0.980 0.960 0.980 776,000 754,520 0.9723 0.960 0.960 0.980 0.960 0.980 776,000 0.9723 -3.03%
2015-12-03 0 0.990 0.980 0.990 0.970 0.990 2,768,000 2,716,680 0.9815 0.990 0.980 0.990 0.970 0.990 2,768,000 0.9815 0.00%
2015-12-02 0 0.990 0.980 0.990 0.970 0.990 1,096,000 1,076,820 0.9825 0.990 0.980 0.990 0.970 0.990 1,096,000 0.9825 1.02%
2015-12-01 0 0.980 0.970 0.980 0.970 1.000 3,228,000 3,146,300 0.9747 0.980 0.970 0.980 0.970 1.000 3,228,000 0.9747 0.00%
2015-11-30 0 0.980 0.960 0.980 0.960 1.000 1,636,000 1,610,260 0.9843 0.980 0.960 0.980 0.960 1.000 1,636,000 0.9843 0.00%
2015-11-27 0 0.980 0.960 0.980 0.950 1.000 1,662,000 1,620,580 0.9751 0.980 0.960 0.980 0.950 1.000 1,662,000 0.9751 0.00%
2015-11-26 0 0.980 0.950 0.980 0.930 0.990 1,928,000 1,852,220 0.9607 0.980 0.950 0.980 0.930 0.990 1,928,000 0.9607 0.00%
2015-11-25 0 0.980 0.960 0.980 0.960 0.990 1,320,000 1,289,160 0.9766 0.980 0.960 0.980 0.960 0.990 1,320,000 0.9766 0.00%
2015-11-24 0 0.980 0.960 0.990 0.970 1.020 1,436,000 1,434,640 0.9991 0.980 0.960 0.990 0.970 1.020 1,436,000 0.9991 1.03%
2015-11-23 0 0.970 0.970 0.990 0.970 1.030 1,598,000 1,594,620 0.9979 0.970 0.970 0.990 0.970 1.030 1,598,000 0.9979 -4.90%
2015-11-20 0 1.020 1.000 1.020 0.990 1.020 2,142,000 2,151,900 1.0046 1.020 1.000 1.020 0.990 1.020 2,142,000 1.0046 2.00%
2015-11-19 0 1.000 0.990 1.000 0.980 1.040 1,508,000 1,509,600 1.0011 1.000 0.990 1.000 0.980 1.040 1,508,000 1.0011 0.00%
2015-11-18 0 1.000 1.000 1.010 0.960 1.020 1,968,000 1,959,400 0.9956 1.000 1.000 1.010 0.960 1.020 1,968,000 0.9956 0.00%
2015-11-17 0 1.000 0.990 1.000 1.000 1.030 1,810,000 1,841,020 1.0171 1.000 0.990 1.000 1.000 1.030 1,810,000 1.0171 0.00%
2015-11-16 0 1.000 1.000 1.010 0.990 1.020 1,696,000 1,706,780 1.0064 1.000 1.000 1.010 0.990 1.020 1,696,000 1.0064 -1.96%
2015-11-13 0 1.020 1.020 1.030 0.990 1.060 2,214,000 2,245,200 1.0141 1.020 1.020 1.030 0.990 1.060 2,214,000 1.0141 -0.97%
2015-11-12 0 1.030 1.000 1.030 1.000 1.090 4,144,000 4,282,740 1.0335 1.030 1.000 1.030 1.000 1.090 4,144,000 1.0335 0.98%
2015-11-11 0 1.020 1.020 1.030 1.000 1.080 2,236,000 2,294,840 1.0263 1.020 1.020 1.030 1.000 1.080 2,236,000 1.0263 -1.92%
2015-11-10 0 1.040 1.010 1.040 0.970 1.170 4,596,004 4,888,184 1.0636 1.040 1.010 1.040 0.970 1.170 4,596,004 1.0636 -5.45%
2015-11-09 0 1.100 1.080 1.100 0.890 1.100 3,680,000 3,604,100 0.9794 1.100 1.080 1.100 0.890 1.100 3,680,000 0.9794 22.22%
2015-11-06 0 0.900 0.900 0.930 0.890 0.930 3,328,000 3,005,880 0.9032 0.900 0.900 0.930 0.890 0.930 3,328,000 0.9032 -1.10%
2015-11-05 0 0.910 0.890 0.910 0.880 0.910 1,902,000 1,709,500 0.8988 0.910 0.890 0.910 0.880 0.910 1,902,000 0.8988 0.00%
2015-11-04 0 0.910 0.900 0.910 0.880 0.940 2,744,000 2,489,220 0.9072 0.910 0.900 0.910 0.880 0.940 2,744,000 0.9072 1.11%
2015-11-03 0 0.900 0.880 0.900 0.880 0.920 1,956,000 1,760,020 0.8998 0.900 0.880 0.900 0.880 0.920 1,956,000 0.8998 -2.17%
2015-11-02 0 0.920 0.900 0.920 0.890 0.940 1,446,000 1,323,040 0.9150 0.920 0.900 0.920 0.890 0.940 1,446,000 0.9150 -1.08%
2015-10-30 0 0.930 0.930 0.940 0.920 0.960 1,986,000 1,868,840 0.9410 0.930 0.930 0.940 0.920 0.960 1,986,000 0.9410 -2.11%
2015-10-29 0 0.950 0.930 0.960 0.910 0.960 3,446,000 3,264,720 0.9474 0.950 0.930 0.960 0.910 0.960 3,446,000 0.9474 3.26%
2015-10-28 0 0.920 0.920 0.940 0.910 0.940 1,130,004 1,053,403 0.9322 0.920 0.920 0.940 0.910 0.940 1,130,004 0.9322 -2.13%
2015-10-27 0 0.940 0.930 0.940 0.930 0.960 1,104,000 1,036,040 0.9384 0.940 0.930 0.940 0.930 0.960 1,104,000 0.9384 -3.09%
2015-10-26 0 0.970 0.950 0.970 0.950 1.000 2,358,000 2,254,600 0.9561 0.970 0.950 0.970 0.950 1.000 2,358,000 0.9561 -1.02%
2015-10-23 0 0.980 0.950 0.980 0.950 0.990 1,618,000 1,574,900 0.9734 0.980 0.950 0.980 0.950 0.990 1,618,000 0.9734 0.00%
2015-10-22 0 0.980 0.940 0.980 0.940 1.000 1,932,000 1,870,000 0.9679 0.980 0.940 0.980 0.940 1.000 1,932,000 0.9679 -2.00%
2015-10-20 0 1.000 0.980 1.000 0.980 1.010 1,420,000 1,404,180 0.9889 1.000 0.980 1.000 0.980 1.010 1,420,000 0.9889 -0.99%
2015-10-19 0 1.010 0.980 0.990 0.960 1.050 2,984,000 3,003,660 1.0066 1.010 0.980 0.990 0.960 1.050 2,984,000 1.0066 -1.94%
2015-10-16 0 1.030 1.020 1.030 1.000 1.040 1,590,000 1,622,060 1.0202 1.030 1.020 1.030 1.000 1.040 1,590,000 1.0202 1.98%
2015-10-15 0 1.010 0.990 1.010 0.980 1.010 1,828,000 1,812,228 0.9914 1.010 0.990 1.010 0.980 1.010 1,828,000 0.9914 1.00%
2015-10-14 0 1.000 0.990 1.000 0.990 1.010 2,518,000 2,512,560 0.9978 1.000 0.990 1.000 0.990 1.010 2,518,000 0.9978 -1.96%
2015-10-13 0 1.020 1.000 1.020 0.990 1.020 2,018,000 2,043,040 1.0124 1.020 1.000 1.020 0.990 1.020 2,018,000 1.0124 0.00%
2015-10-12 0 1.020 1.000 1.020 1.000 1.050 3,226,000 3,302,620 1.0238 1.020 1.000 1.020 1.000 1.050 3,226,000 1.0238 -1.92%
2015-10-09 0 1.040 1.030 1.040 1.040 1.090 2,438,000 2,609,540 1.0704 1.040 1.030 1.040 1.040 1.090 2,438,000 1.0704 -4.59%
2015-10-08 0 1.090 1.070 1.090 1.030 1.100 5,488,000 5,911,800 1.0772 1.090 1.070 1.090 1.030 1.100 5,488,000 1.0772 2.83%
2015-10-07 0 1.060 1.040 1.060 1.020 1.060 3,667,000 3,788,850 1.0332 1.060 1.040 1.060 1.020 1.060 3,667,000 1.0332 0.95%
2015-10-06 0 1.050 1.030 1.050 1.030 1.090 4,986,000 5,183,080 1.0395 1.050 1.030 1.050 1.030 1.090 4,986,000 1.0395 -0.94%
2015-10-05 0 1.060 1.040 1.060 1.030 1.120 4,946,000 5,216,460 1.0547 1.060 1.040 1.060 1.030 1.120 4,946,000 1.0547 -0.93%
2015-10-02 0 1.070 1.050 1.070 1.010 1.070 4,424,000 4,592,900 1.0382 1.070 1.050 1.070 1.010 1.070 4,424,000 1.0382 5.94%
2015-09-30 0 1.010 1.000 1.010 0.990 1.050 4,066,000 4,146,880 1.0199 1.010 1.000 1.010 0.990 1.050 4,066,000 1.0199 -3.81%
2015-09-29 0 1.050 1.030 1.050 1.020 1.080 4,248,000 4,411,700 1.0385 1.050 1.030 1.050 1.020 1.080 4,248,000 1.0385 -1.87%
2015-09-25 0 1.070 1.040 1.070 1.030 1.080 3,986,000 4,179,880 1.0486 1.070 1.040 1.070 1.030 1.080 3,986,000 1.0486 -1.83%
2015-09-24 0 1.090 1.060 1.090 1.010 1.100 9,162,000 9,598,140 1.0476 1.090 1.060 1.090 1.010 1.100 9,162,000 1.0476 2.83%
2015-09-23 0 1.060 1.040 1.050 1.020 1.120 3,276,000 3,450,760 1.0533 1.060 1.040 1.050 1.020 1.120 3,276,000 1.0533 -6.19%
2015-09-22 0 1.130 1.110 1.130 1.110 1.160 4,676,000 5,299,300 1.1333 1.130 1.110 1.130 1.110 1.160 4,676,000 1.1333 -0.88%
2015-09-21 0 1.140 1.110 1.140 1.100 1.150 10,034,000 11,236,920 1.1199 1.140 1.110 1.140 1.100 1.150 10,034,000 1.1199 0.00%
2015-09-18 0 1.140 1.130 1.140 1.060 1.150 7,394,000 8,140,240 1.1009 1.140 1.130 1.140 1.060 1.150 7,394,000 1.1009 6.54%
2015-09-17 0 1.070 1.050 1.070 1.030 1.080 3,782,000 3,978,300 1.0519 1.070 1.050 1.070 1.030 1.080 3,782,000 1.0519 0.00%
2015-09-16 0 1.070 1.050 1.070 1.030 1.090 4,402,000 4,683,980 1.0641 1.070 1.050 1.070 1.030 1.090 4,402,000 1.0641 0.00%
2015-09-15 0 1.070 1.050 1.080 1.040 1.180 5,984,000 6,662,240 1.1133 1.070 1.050 1.080 1.040 1.180 5,984,000 1.1133 -5.31%
2015-09-14 0 1.130 1.130 1.140 0.990 1.160 26,094,000 24,099,340 0.9236 1.130 1.130 1.140 0.990 1.160 26,094,000 0.9236 13.00%
2015-09-11 0 1.000 1.000 1.010 0.940 1.030 6,736,000 6,608,140 0.9810 1.000 1.000 1.010 0.940 1.030 6,736,000 0.9810 7.53%
2015-09-10 0 0.930 0.920 0.940 0.900 0.940 2,398,000 2,208,300 0.9209 0.930 0.920 0.940 0.900 0.940 2,398,000 0.9209 -1.06%
2015-09-09 0 0.940 0.920 0.940 0.910 0.940 1,928,000 1,785,960 0.9263 0.940 0.920 0.940 0.910 0.940 1,928,000 0.9263 4.44%
2015-09-08 0 0.900 0.890 0.900 0.870 0.910 1,156,000 1,027,420 0.8888 0.900 0.890 0.900 0.870 0.910 1,156,000 0.8888 3.45%
2015-09-07 0 0.870 0.870 0.880 0.870 0.880 532,000 464,540 0.8732 0.870 0.870 0.880 0.870 0.880 532,000 0.8732 0.00%
2015-09-04 0 0.870 0.840 0.870 0.850 0.900 666,000 581,760 0.8735 0.870 0.840 0.870 0.850 0.900 666,000 0.8735 0.00%
2015-09-02 0 0.870 0.860 0.890 0.820 0.920 1,152,000 1,019,440 0.8849 0.870 0.860 0.890 0.820 0.920 1,152,000 0.8849 0.00%
2015-09-01 0 0.870 0.870 0.880 0.860 0.900 876,000 767,880 0.8766 0.870 0.870 0.880 0.860 0.900 876,000 0.8766 -3.33%
2015-08-31 0 0.900 0.890 0.910 0.840 1.000 1,902,000 1,706,200 0.8971 0.900 0.890 0.910 0.840 1.000 1,902,000 0.8971 -5.26%
2015-08-28 0 0.950 0.910 0.950 0.860 0.960 5,378,000 4,889,340 0.9091 0.950 0.910 0.950 0.860 0.960 5,378,000 0.9091 5.56%
2015-08-27 0 0.900 0.880 0.900 0.730 0.900 6,518,000 5,180,300 0.7948 0.900 0.880 0.900 0.730 0.900 6,518,000 0.7948 16.88%
2015-08-26 0 0.770 0.750 0.770 0.750 0.800 1,056,000 813,260 0.7701 0.770 0.750 0.770 0.750 0.800 1,056,000 0.7701 0.00%
2015-08-25 0 0.770 0.750 0.770 0.700 0.870 5,914,000 4,435,720 0.7500 0.770 0.750 0.770 0.700 0.870 5,914,000 0.7500 0.00%
2015-08-24 0 0.770 0.750 0.770 0.690 0.860 6,879,000 5,462,000 0.7940 0.770 0.750 0.770 0.690 0.860 6,879,000 0.7940 -15.38%
2015-08-21 0 0.910 0.900 0.910 0.860 0.970 5,464,000 4,926,760 0.9017 0.910 0.900 0.910 0.860 0.970 5,464,000 0.9017 -6.19%
2015-08-20 0 0.970 0.960 0.970 0.960 1.030 2,286,000 2,253,440 0.9858 0.970 0.960 0.970 0.960 1.030 2,286,000 0.9858 -6.73%
2015-08-19 0 1.040 1.020 1.040 0.980 1.110 2,958,000 3,064,600 1.0360 1.040 1.020 1.040 0.980 1.110 2,958,000 1.0360 -6.31%
2015-08-18 0 1.110 1.060 1.110 1.040 1.120 4,802,000 5,217,220 1.0865 1.110 1.060 1.110 1.040 1.120 4,802,000 1.0865 0.91%
2015-08-17 0 1.100 1.080 1.100 1.080 1.170 4,104,000 4,564,340 1.1122 1.100 1.080 1.100 1.080 1.170 4,104,000 1.1122 -0.90%
2015-08-14 0 1.110 1.090 1.110 1.090 1.130 3,964,000 4,390,020 1.1075 1.110 1.090 1.110 1.090 1.130 3,964,000 1.1075 -1.77%
2015-08-13 0 1.130 1.120 1.130 1.120 1.150 4,020,000 4,568,400 1.1364 1.130 1.120 1.130 1.120 1.150 4,020,000 1.1364 -2.59%
2015-08-12 0 1.160 1.150 1.160 1.110 1.230 7,244,000 8,379,200 1.1567 1.160 1.150 1.160 1.110 1.230 7,244,000 1.1567 -4.92%
2015-08-11 0 1.220 1.200 1.220 1.200 1.270 5,136,000 6,284,540 1.2236 1.220 1.200 1.220 1.200 1.270 5,136,000 1.2236 0.83%
2015-08-10 0 1.210 1.210 1.220 1.180 1.250 3,592,000 4,363,340 1.2147 1.210 1.210 1.220 1.180 1.250 3,592,000 1.2147 -1.63%
2015-08-07 0 1.230 1.200 1.230 1.190 1.230 3,862,000 4,686,360 1.2135 1.230 1.200 1.230 1.190 1.230 3,862,000 1.2135 3.36%
2015-08-06 0 1.190 1.180 1.200 1.170 1.250 2,920,000 3,499,100 1.1983 1.190 1.180 1.200 1.170 1.250 2,920,000 1.1983 -0.83%
2015-08-05 0 1.200 1.190 1.210 1.190 1.250 5,634,000 6,828,120 1.2119 1.200 1.190 1.210 1.190 1.250 5,634,000 1.2119 -4.00%
2015-08-04 0 1.250 1.210 1.250 1.190 1.260 4,618,000 5,612,780 1.2154 1.250 1.210 1.250 1.190 1.260 4,618,000 1.2154 0.00%
2015-08-03 0 1.250 1.220 1.250 1.200 1.370 6,128,000 7,632,300 1.2455 1.250 1.220 1.250 1.200 1.370 6,128,000 1.2455 -4.58%
2015-07-31 0 1.310 1.250 1.310 1.230 1.330 4,288,000 5,498,520 1.2823 1.310 1.250 1.310 1.230 1.330 4,288,000 1.2823 -1.50%
2015-07-30 0 1.330 1.250 1.330 1.240 1.330 2,950,000 3,748,460 1.2707 1.330 1.250 1.330 1.240 1.330 2,950,000 1.2707 3.10%
2015-07-29 0 1.290 1.240 1.290 1.230 1.290 2,064,000 2,601,340 1.2603 1.290 1.240 1.290 1.230 1.290 2,064,000 1.2603 -0.77%
2015-07-28 0 1.300 1.240 1.300 1.180 1.320 5,632,000 7,056,320 1.2529 1.300 1.240 1.300 1.180 1.320 5,632,000 1.2529 0.00%
2015-07-27 0 1.300 1.260 1.300 1.250 1.430 5,438,000 7,182,440 1.3208 1.300 1.260 1.300 1.250 1.430 5,438,000 1.3208 -7.80%
2015-07-24 0 1.410 1.410 1.420 1.360 1.460 4,904,000 6,854,100 1.3977 1.410 1.410 1.420 1.360 1.460 4,904,000 1.3977 -2.76%
2015-07-23 0 1.450 1.430 1.450 1.410 1.520 4,596,000 6,674,820 1.4523 1.450 1.430 1.450 1.410 1.520 4,596,000 1.4523 -4.61%
2015-07-22 0 1.520 1.520 1.550 1.500 1.640 8,058,000 12,328,640 1.5300 1.520 1.520 1.550 1.500 1.640 8,058,000 1.5300 -3.80%
2015-07-21 0 1.580 1.570 1.580 1.310 1.620 18,110,000 27,645,280 1.5265 1.580 1.570 1.580 1.310 1.620 18,110,000 1.5265 6.76%
2015-07-20 1 - - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2015-07-17 1 1.480 1.450 1.490 1.210 1.530 12,110,000 16,714,120 1.3802 1.480 1.450 1.490 1.210 1.530 12,110,000 1.3802 22.31%
2015-07-16 0 1.210 1.210 1.230 1.200 1.270 3,616,000 4,444,980 1.2293 1.210 1.210 1.230 1.200 1.270 3,616,000 1.2293 -5.47%
2015-07-15 0 1.280 1.260 1.270 1.180 1.340 8,240,000 10,326,900 1.2533 1.280 1.260 1.270 1.180 1.340 8,240,000 1.2533 -0.78%
2015-07-14 0 1.290 1.280 1.300 1.270 1.470 9,048,000 12,154,480 1.3433 1.290 1.280 1.300 1.270 1.470 9,048,000 1.3433 -0.77%
2015-07-13 0 1.300 1.280 1.300 1.130 1.310 9,228,000 11,507,000 1.2470 1.300 1.280 1.300 1.130 1.310 9,228,000 1.2470 6.56%
2015-07-10 0 1.220 1.210 1.220 1.160 1.320 14,576,000 18,040,960 1.2377 1.220 1.210 1.220 1.160 1.320 14,576,000 1.2377 6.09%
2015-07-09 0 1.150 1.130 1.160 0.940 1.240 20,522,000 23,289,240 1.1348 1.150 1.130 1.160 0.940 1.240 20,522,000 1.1348 13.86%
2015-07-08 0 1.010 0.940 1.010 0.650 1.100 12,176,000 11,003,540 0.9037 1.010 0.940 1.010 0.650 1.100 12,176,000 0.9037 -11.40%
2015-07-07 0 1.140 1.100 1.140 1.100 1.450 8,374,000 9,827,020 1.1735 1.140 1.100 1.140 1.100 1.450 8,374,000 1.1735 -21.38%
2015-07-06 0 1.450 1.360 1.490 0.990 1.800 17,986,000 21,962,340 1.2211 1.450 1.360 1.490 0.990 1.800 17,986,000 1.2211 -13.17%
2015-07-03 0 1.670 1.670 1.700 1.650 2.070 13,280,014 23,995,085 1.8069 1.670 1.670 1.700 1.650 2.070 13,280,014 1.8069 -19.32%
2015-07-02 0 2.070 2.070 2.080 2.030 2.190 5,302,000 10,978,300 2.0706 2.070 2.070 2.080 2.030 2.190 5,302,000 2.0706 -2.82%
2015-06-30 0 2.130 2.130 2.150 1.980 2.220 9,048,000 19,066,100 2.1072 2.130 2.130 2.150 1.980 2.220 9,048,000 2.1072 4.41%
2015-06-29 0 2.040 2.020 2.040 1.800 2.310 10,818,000 22,462,620 2.0764 2.040 2.020 2.040 1.800 2.310 10,818,000 2.0764 -11.30%
2015-06-26 0 2.300 2.300 2.310 2.260 2.460 9,578,000 22,245,180 2.3225 2.300 2.300 2.310 2.260 2.460 9,578,000 2.3225 -4.17%
2015-06-25 0 2.400 2.370 2.410 2.350 2.550 7,544,000 18,355,680 2.4331 2.400 2.370 2.410 2.350 2.550 7,544,000 2.4331 -0.41%
2015-06-24 0 2.410 2.400 2.420 2.330 2.570 23,542,000 56,249,560 2.3893 2.410 2.400 2.420 2.330 2.570 23,542,000 2.3893 -2.03%
2015-06-23 0 2.460 2.460 2.470 2.440 2.630 8,910,000 22,599,720 2.5364 2.460 2.460 2.470 2.440 2.630 8,910,000 2.5364 -5.38%
2015-06-22 0 2.600 2.580 2.600 2.580 2.730 6,298,000 16,498,220 2.6196 2.600 2.580 2.600 2.580 2.730 6,298,000 2.6196 -2.62%
2015-06-19 0 2.670 2.660 2.670 2.660 2.870 4,646,007 12,728,859 2.7397 2.670 2.660 2.670 2.660 2.870 4,646,007 2.7397 -3.61%
2015-06-18 0 2.770 2.720 2.790 2.600 2.920 16,528,400 46,064,996 2.7870 2.770 2.720 2.790 2.600 2.920 16,528,400 2.7870 1.09%
2015-06-17 0 2.740 2.720 2.740 2.460 2.750 13,860,000 36,403,640 2.6265 2.740 2.720 2.740 2.460 2.750 13,860,000 2.6265 11.84%
2015-06-16 0 2.450 2.440 2.450 2.410 2.560 3,624,000 8,970,600 2.4753 2.450 2.440 2.450 2.410 2.560 3,624,000 2.4753 -3.16%
2015-06-15 0 2.530 2.520 2.530 2.520 2.670 3,978,000 10,276,880 2.5834 2.530 2.520 2.530 2.520 2.670 3,978,000 2.5834 -3.07%
2015-06-12 0 2.610 2.580 2.620 2.550 2.660 6,170,000 15,998,980 2.5930 2.610 2.580 2.620 2.550 2.660 6,170,000 2.5930 -0.38%
2015-06-11 0 2.620 2.600 2.620 2.550 2.750 11,212,000 29,392,620 2.6215 2.620 2.600 2.620 2.550 2.750 11,212,000 2.6215 0.77%
2015-06-10 0 2.600 2.600 2.650 2.390 2.730 22,280,000 56,332,820 2.5284 2.600 2.600 2.650 2.390 2.730 22,280,000 2.5284 7.88%
2015-06-09 0 2.410 2.400 2.410 2.350 2.640 14,464,000 35,581,140 2.4600 2.410 2.400 2.410 2.350 2.640 14,464,000 2.4600 -8.37%
2015-06-08 0 2.630 2.610 2.660 2.590 2.760 8,016,000 21,187,080 2.6431 2.630 2.610 2.660 2.590 2.760 8,016,000 2.6431 -2.95%
2015-06-05 0 2.710 2.700 2.710 2.650 2.800 8,372,177 22,608,821 2.7005 2.710 2.700 2.710 2.650 2.800 8,372,177 2.7005 -3.21%
2015-06-04 0 2.800 2.790 2.800 2.650 2.940 21,192,000 58,654,160 2.7678 2.800 2.790 2.800 2.650 2.940 21,192,000 2.7678 2.19%
2015-06-03 0 2.740 2.740 2.750 2.640 2.950 23,015,000 64,982,520 2.8235 2.740 2.740 2.750 2.640 2.950 23,015,000 2.8235 -5.19%
2015-06-02 0 2.890 2.890 2.900 2.780 3.050 13,092,000 37,987,740 2.9016 2.890 2.890 2.900 2.780 3.050 13,092,000 2.9016 -4.30%
2015-06-01 0 3.020 3.010 3.020 2.920 3.250 30,494,900 91,697,799 3.0070 3.020 3.010 3.020 2.920 3.250 30,494,900 3.0070 5.59%
2015-05-29 0 2.860 2.850 2.870 2.630 3.020 39,270,000 112,096,180 2.8545 2.860 2.850 2.870 2.630 3.020 39,270,000 2.8545 4.00%
2015-05-28 0 2.750 2.730 2.750 2.210 2.760 45,014,900 111,787,068 2.4833 2.750 2.730 2.750 2.210 2.760 45,014,900 2.4833 23.87%
2015-05-27 0 2.220 2.220 2.230 2.180 2.330 14,692,000 32,958,060 2.2433 2.220 2.220 2.230 2.180 2.330 14,692,000 2.2433 -3.06%
2015-05-26 0 2.290 2.280 2.290 2.250 2.450 11,020,000 25,712,180 2.3332 2.290 2.280 2.290 2.250 2.450 11,020,000 2.3332 -1.72%
2015-05-22 0 2.330 2.310 2.320 2.260 2.650 137,258,000 251,404,840 1.8316 2.330 2.310 2.320 2.260 2.650 137,258,000 1.8316 -7.91%
2015-05-21 0 2.530 2.520 2.530 2.450 2.800 41,876,000 108,975,480 2.6023 2.530 2.520 2.530 2.450 2.800 41,876,000 2.6023 16.59%
2015-05-20 1 - - - - - 0 0 - 2.170 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 2.170 - - - - 0 - 0.00%
2015-05-18 0 2.170 2.160 2.170 1.710 2.180 28,932,000 57,029,800 1.9712 2.170 2.160 2.170 1.710 2.180 28,932,000 1.9712 26.90%
2015-05-15 0 1.710 1.690 1.710 1.600 1.840 22,572,000 38,328,580 1.6981 1.710 1.690 1.710 1.600 1.840 22,572,000 1.6981 6.88%
2015-05-14 0 1.600 1.590 1.600 1.560 1.670 26,718,000 39,812,240 1.4901 1.600 1.590 1.600 1.560 1.670 26,718,000 1.4901 -3.03%
2015-05-13 0 1.650 1.640 1.650 1.520 1.740 45,031,500 67,148,995 1.4912 1.650 1.640 1.650 1.520 1.740 45,031,500 1.4912 0.61%
2015-05-12 0 1.640 1.630 1.640 1.360 1.650 131,198,000 157,008,960 1.1967 1.640 1.630 1.640 1.360 1.650 131,198,000 1.1967 17.99%
2015-05-11 0 1.390 1.350 1.360 1.350 1.450 15,836,000 21,860,140 1.3804 1.390 1.350 1.360 1.350 1.450 15,836,000 1.3804 0.00%
2015-05-08 0 1.390 1.380 1.390 1.370 1.480 10,036,000 14,155,440 1.4105 1.390 1.380 1.390 1.370 1.480 10,036,000 1.4105 0.72%
2015-05-07 0 1.380 1.370 1.380 1.350 1.430 8,674,000 12,104,700 1.3955 1.380 1.370 1.380 1.350 1.430 8,674,000 1.3955 2.22%
2015-05-06 0 1.350 1.350 1.370 1.300 1.480 9,964,000 13,736,080 1.3786 1.350 1.350 1.370 1.300 1.480 9,964,000 1.3786 -0.74%
2015-05-05 0 1.360 1.340 1.370 1.290 1.470 30,637,500 41,540,940 1.3559 1.360 1.340 1.370 1.290 1.470 30,637,500 1.3559 11.48%
2015-05-04 0 1.220 1.200 1.210 0.970 1.230 10,370,000 11,133,600 1.0736 1.220 1.200 1.210 0.970 1.230 10,370,000 1.0736 28.42%
2015-04-30 0 0.950 0.940 0.950 0.930 0.970 3,372,000 3,210,900 0.9522 0.950 0.940 0.950 0.930 0.970 3,372,000 0.9522 3.26%
2015-04-29 0 0.920 0.910 0.920 0.880 0.940 2,618,000 2,410,660 0.9208 0.920 0.910 0.920 0.880 0.940 2,618,000 0.9208 0.00%
2015-04-28 0 0.920 0.920 0.930 0.920 0.960 2,804,000 2,620,660 0.9346 0.920 0.920 0.930 0.920 0.960 2,804,000 0.9346 -2.13%
2015-04-27 0 0.940 0.930 0.950 0.930 0.970 1,370,000 1,306,420 0.9536 0.940 0.930 0.950 0.930 0.970 1,370,000 0.9536 -2.08%
2015-04-24 0 0.960 0.940 0.960 0.920 0.970 882,000 825,400 0.9358 0.960 0.940 0.960 0.920 0.970 882,000 0.9358 1.05%
2015-04-23 0 0.950 0.930 0.950 0.940 0.980 1,274,000 1,215,700 0.9542 0.950 0.930 0.950 0.940 0.980 1,274,000 0.9542 -3.06%
2015-04-22 0 0.980 0.970 0.980 0.930 0.980 818,000 775,880 0.9485 0.980 0.970 0.980 0.930 0.980 818,000 0.9485 4.26%
2015-04-21 0 0.940 0.930 0.960 0.940 0.970 766,000 731,500 0.9550 0.940 0.930 0.960 0.940 0.970 766,000 0.9550 1.08%
2015-04-20 0 0.930 0.910 0.940 0.910 0.970 1,096,000 1,049,000 0.9571 0.930 0.910 0.940 0.910 0.970 1,096,000 0.9571 -2.11%
2015-04-17 0 0.950 0.950 0.980 0.900 0.980 2,986,000 2,780,700 0.9312 0.950 0.950 0.980 0.900 0.980 2,986,000 0.9312 1.06%
2015-04-16 0 0.940 0.930 0.940 0.940 1.010 1,454,000 1,414,380 0.9728 0.940 0.930 0.940 0.940 1.010 1,454,000 0.9728 -3.09%
2015-04-15 0 0.970 0.930 0.980 0.930 1.140 4,314,000 4,491,180 1.0411 0.970 0.930 0.980 0.930 1.140 4,314,000 1.0411 0.00%
2015-04-14 0 0.970 0.930 0.970 0.850 0.970 6,174,000 5,662,320 0.9171 0.970 0.930 0.970 0.850 0.970 6,174,000 0.9171 14.12%
2015-04-13 0 0.850 0.830 0.850 0.820 0.870 1,798,000 1,501,880 0.8353 0.850 0.830 0.850 0.820 0.870 1,798,000 0.8353 3.66%
2015-04-10 0 0.820 0.810 0.820 0.800 0.830 562,000 456,000 0.8114 0.820 0.810 0.820 0.800 0.830 562,000 0.8114 1.23%
2015-04-09 0 0.810 0.810 0.820 0.800 0.870 2,336,000 1,897,240 0.8122 0.810 0.810 0.820 0.800 0.870 2,336,000 0.8122 -1.22%
2015-04-08 0 0.820 0.820 0.830 0.800 0.880 2,360,000 1,929,760 0.8177 0.820 0.820 0.830 0.800 0.880 2,360,000 0.8177 0.00%
2015-04-02 0 0.820 0.800 0.820 0.780 0.840 1,588,000 1,288,620 0.8115 0.820 0.800 0.820 0.780 0.840 1,588,000 0.8115 0.00%
2015-04-01 0 0.820 0.810 0.820 0.800 0.850 1,160,000 956,940 0.8249 0.820 0.810 0.820 0.800 0.850 1,160,000 0.8249 0.00%
2015-03-31 0 0.820 0.790 0.820 0.790 0.860 1,174,000 967,920 0.8245 0.820 0.790 0.820 0.790 0.860 1,174,000 0.8245 0.00%
2015-03-30 0 0.820 0.790 0.830 0.800 0.820 242,000 194,140 0.8022 0.820 0.790 0.830 0.800 0.820 242,000 0.8022 -2.38%
2015-03-27 0 0.840 0.800 0.840 0.810 0.850 982,000 829,580 0.8448 0.840 0.800 0.840 0.810 0.850 982,000 0.8448 1.20%
2015-03-26 0 0.830 0.790 0.830 0.780 0.830 652,000 511,380 0.7843 0.830 0.790 0.830 0.780 0.830 652,000 0.7843 1.22%
2015-03-25 0 0.820 0.790 0.820 0.790 0.850 2,808,000 2,326,300 0.8285 0.820 0.790 0.820 0.790 0.850 2,808,000 0.8285 1.23%
2015-03-24 0 0.810 0.800 0.810 0.810 0.820 620,000 508,120 0.8195 0.810 0.800 0.810 0.810 0.820 620,000 0.8195 0.00%
2015-03-23 0 0.810 0.800 0.820 0.810 0.820 794,000 647,980 0.8161 0.810 0.800 0.820 0.810 0.820 794,000 0.8161 0.00%
2015-03-20 0 0.810 0.800 0.830 0.780 0.850 1,860,000 1,539,840 0.8279 0.810 0.800 0.830 0.780 0.850 1,860,000 0.8279 -5.81%
2015-03-19 0 0.860 0.820 0.860 0.820 0.910 860,000 748,060 0.8698 0.860 0.820 0.860 0.820 0.910 860,000 0.8698 2.38%
2015-03-18 0 0.840 0.830 0.900 0.800 0.980 2,018,000 1,778,640 0.8814 0.840 0.830 0.900 0.800 0.980 2,018,000 0.8814 -7.69%
2015-03-17 0 0.910 0.870 0.910 0.910 0.940 770,000 720,200 0.9353 0.910 0.870 0.910 0.910 0.940 770,000 0.9353 1.11%
2015-03-16 0 0.900 0.890 0.900 0.890 0.930 518,000 475,700 0.9183 0.900 0.890 0.900 0.890 0.930 518,000 0.9183 -3.23%
2015-03-13 0 0.930 0.900 0.930 0.890 0.930 814,000 750,600 0.9221 0.930 0.900 0.930 0.890 0.930 814,000 0.9221 0.00%
2015-03-12 0 0.930 0.900 0.930 0.900 0.960 962,000 915,160 0.9513 0.930 0.900 0.930 0.900 0.960 962,000 0.9513 -1.06%
2015-03-11 0 0.940 0.900 0.940 0.900 0.960 818,000 778,420 0.9516 0.940 0.900 0.940 0.900 0.960 818,000 0.9516 0.00%
2015-03-10 0 0.940 0.900 0.940 0.900 0.970 834,000 801,980 0.9616 0.940 0.900 0.940 0.900 0.970 834,000 0.9616 0.00%
2015-03-09 0 0.940 0.920 0.940 0.960 0.960 670,000 643,200 0.9600 0.940 0.920 0.940 0.960 0.960 670,000 0.9600 0.00%
2015-03-06 0 0.940 0.930 0.940 0.940 0.970 610,000 582,620 0.9551 0.940 0.930 0.940 0.940 0.970 610,000 0.9551 0.00%
2015-03-05 0 0.940 0.930 0.960 0.940 1.000 876,000 871,880 0.9953 0.940 0.930 0.960 0.940 1.000 876,000 0.9953 -1.05%
2015-03-04 0 0.950 0.930 0.960 0.930 0.990 814,000 776,820 0.9543 0.950 0.930 0.960 0.930 0.990 814,000 0.9543 1.06%
2015-03-03 0 0.940 0.920 0.980 0.940 0.990 554,000 544,340 0.9826 0.940 0.920 0.980 0.940 0.990 554,000 0.9826 -1.05%
2015-03-02 0 0.950 0.930 0.950 0.950 0.980 554,000 536,960 0.9692 0.950 0.930 0.950 0.950 0.980 554,000 0.9692 2.15%
2015-02-27 0 0.930 0.910 0.930 0.910 1.000 696,000 665,560 0.9563 0.930 0.910 0.930 0.910 1.000 696,000 0.9563 -2.11%
2015-02-26 0 0.950 0.930 0.950 0.950 0.960 538,000 514,120 0.9556 0.950 0.930 0.950 0.950 0.960 538,000 0.9556 2.15%
2015-02-25 0 0.930 0.930 0.940 0.930 0.980 704,000 685,080 0.9731 0.930 0.930 0.940 0.930 0.980 704,000 0.9731 0.00%
2015-02-24 0 0.930 0.920 0.990 0.910 1.030 742,000 710,980 0.9582 0.930 0.920 0.990 0.910 1.030 742,000 0.9582 2.20%
2015-02-23 0 0.910 0.850 0.910 0.910 0.930 380,000 350,100 0.9213 0.910 0.850 0.910 0.910 0.930 380,000 0.9213 0.00%
2015-02-18 0 0.910 0.900 0.910 0.910 0.950 502,000 467,920 0.9321 0.910 0.900 0.910 0.910 0.950 502,000 0.9321 -2.15%
2015-02-17 0 0.930 0.920 0.930 0.930 0.970 1,462,000 1,390,440 0.9511 0.930 0.920 0.930 0.930 0.970 1,462,000 0.9511 -3.12%
2015-02-16 0 0.960 0.950 0.960 0.960 0.970 1,692,000 1,634,040 0.9657 0.960 0.950 0.960 0.960 0.970 1,692,000 0.9657 -2.04%
2015-02-13 0 0.980 0.950 0.980 0.960 0.980 2,638,000 2,546,360 0.9653 0.980 0.950 0.980 0.960 0.980 2,638,000 0.9653 0.00%
2015-02-12 0 0.980 0.950 0.980 0.950 0.990 1,968,000 1,910,140 0.9706 0.980 0.950 0.980 0.950 0.990 1,968,000 0.9706 2.08%
2015-02-11 0 0.960 0.940 0.960 0.950 0.980 2,328,000 2,264,320 0.9726 0.960 0.940 0.960 0.950 0.980 2,328,000 0.9726 -1.03%
2015-02-10 0 0.970 0.940 0.970 0.940 0.970 2,164,000 2,065,260 0.9544 0.970 0.940 0.970 0.940 0.970 2,164,000 0.9544 -2.02%
2015-02-09 0 0.990 0.960 0.990 0.970 1.000 2,082,000 2,037,800 0.9788 0.990 0.960 0.990 0.970 1.000 2,082,000 0.9788 0.00%
2015-02-06 0 0.990 0.970 0.990 0.960 0.990 1,990,000 1,939,260 0.9745 0.990 0.970 0.990 0.960 0.990 1,990,000 0.9745 2.06%
2015-02-05 0 0.970 0.960 0.980 0.970 1.010 630,000 617,700 0.9805 0.970 0.960 0.980 0.970 1.010 630,000 0.9805 -2.02%
2015-02-04 0 0.990 0.960 0.990 0.950 1.000 1,506,000 1,486,880 0.9873 0.990 0.960 0.990 0.950 1.000 1,506,000 0.9873 -1.98%
2015-02-03 0 1.010 0.980 1.010 0.980 1.060 2,510,000 2,538,840 1.0115 1.010 0.980 1.010 0.980 1.060 2,510,000 1.0115 -1.94%
2015-02-02 0 1.030 0.990 1.040 0.990 1.040 1,882,000 1,918,040 1.0191 1.030 0.990 1.040 0.990 1.040 1,882,000 1.0191 -0.96%
2015-01-30 0 1.040 1.010 1.040 0.990 1.050 2,026,000 2,098,200 1.0356 1.040 1.010 1.040 0.990 1.050 2,026,000 1.0356 0.00%
2015-01-29 0 1.040 0.990 1.040 0.980 1.050 2,650,000 2,670,080 1.0076 1.040 0.990 1.040 0.980 1.050 2,650,000 1.0076 2.97%
2015-01-28 0 1.010 1.000 1.020 0.970 1.040 1,526,000 1,543,740 1.0116 1.010 1.000 1.020 0.970 1.040 1,526,000 1.0116 -1.94%
2015-01-27 0 1.030 1.000 1.040 0.960 1.110 4,238,000 4,513,700 1.0651 1.030 1.000 1.040 0.960 1.110 4,238,000 1.0651 -5.50%
2015-01-26 0 1.090 1.080 1.090 1.080 1.140 2,832,000 3,093,720 1.0924 1.090 1.080 1.090 1.080 1.140 2,832,000 1.0924 -4.39%
2015-01-23 0 1.140 1.130 1.140 1.100 1.150 2,544,000 2,881,980 1.1329 1.140 1.130 1.140 1.100 1.150 2,544,000 1.1329 -0.87%
2015-01-22 0 1.150 1.130 1.150 1.080 1.160 2,936,000 3,343,160 1.1387 1.150 1.130 1.150 1.080 1.160 2,936,000 1.1387 0.00%
2015-01-21 0 1.150 1.130 1.150 1.130 1.180 3,204,000 3,673,120 1.1464 1.150 1.130 1.150 1.130 1.180 3,204,000 1.1464 0.00%
2015-01-20 0 1.150 1.120 1.150 1.120 1.160 2,540,000 2,902,500 1.1427 1.150 1.120 1.150 1.120 1.160 2,540,000 1.1427 -0.86%
2015-01-19 0 1.160 1.120 1.160 1.090 1.190 3,602,000 4,064,120 1.1283 1.160 1.120 1.160 1.090 1.190 3,602,000 1.1283 5.45%
2015-01-16 0 1.100 1.090 1.100 1.080 1.120 2,078,000 2,270,420 1.0926 1.100 1.090 1.100 1.080 1.120 2,078,000 1.0926 -1.79%
2015-01-15 0 1.120 1.090 1.120 1.090 1.120 3,288,000 3,632,360 1.1047 1.120 1.090 1.120 1.090 1.120 3,288,000 1.1047 0.90%
2015-01-14 0 1.110 1.100 1.110 1.100 1.150 2,104,000 2,360,860 1.1221 1.110 1.100 1.110 1.100 1.150 2,104,000 1.1221 -1.77%
2015-01-13 0 1.130 1.090 1.130 1.060 1.140 2,158,000 2,380,200 1.1030 1.130 1.090 1.130 1.060 1.140 2,158,000 1.1030 3.67%
2015-01-12 0 1.090 1.050 1.090 1.020 1.110 2,074,000 2,188,100 1.0550 1.090 1.050 1.090 1.020 1.110 2,074,000 1.0550 1.87%
2015-01-09 0 1.070 1.050 1.080 1.050 1.160 1,770,000 1,928,440 1.0895 1.070 1.050 1.080 1.050 1.160 1,770,000 1.0895 0.00%
2015-01-08 0 1.070 1.060 1.070 1.060 1.160 2,184,000 2,383,940 1.0915 1.070 1.060 1.070 1.060 1.160 2,184,000 1.0915 -5.31%
2015-01-07 0 1.130 1.120 1.130 1.120 1.220 1,938,000 2,265,580 1.1690 1.130 1.120 1.130 1.120 1.220 1,938,000 1.1690 0.00%
2015-01-06 0 1.130 1.110 1.130 1.080 1.160 1,764,000 2,009,420 1.1391 1.130 1.110 1.130 1.080 1.160 1,764,000 1.1391 4.63%
2015-01-05 0 1.080 1.020 1.090 0.820 1.170 4,640,000 4,206,060 0.9065 1.080 1.020 1.090 0.820 1.170 4,640,000 0.9065 31.71%
2015-01-02 0 0.820 0.820 0.850 0.820 0.870 3,162,000 2,656,680 0.8402 0.820 0.820 0.850 0.820 0.870 3,162,000 0.8402 -4.65%
2014-12-31 0 0.860 0.860 0.870 0.850 0.920 2,136,000 1,897,620 0.8884 0.860 0.860 0.870 0.850 0.920 2,136,000 0.8884 -7.53%
2014-12-30 0 0.930 0.920 0.940 0.910 1.000 2,214,000 2,099,480 0.9483 0.930 0.920 0.940 0.910 1.000 2,214,000 0.9483 -6.06%
2014-12-29 0 0.990 0.980 0.990 0.980 1.000 1,984,000 1,960,620 0.9882 0.990 0.980 0.990 0.980 1.000 1,984,000 0.9882 -1.00%
2014-12-24 0 1.000 0.990 1.000 1.000 1.020 1,070,000 1,080,180 1.0095 1.000 0.990 1.000 1.000 1.020 1,070,000 1.0095 -1.96%
2014-12-23 0 1.020 1.000 1.020 1.000 1.020 2,084,000 2,105,620 1.0104 1.020 1.000 1.020 1.000 1.020 2,084,000 1.0104 0.99%
2014-12-22 0 1.010 0.980 1.010 0.980 1.040 2,578,000 2,621,120 1.0167 1.010 0.980 1.010 0.980 1.040 2,578,000 1.0167 0.00%
2014-12-19 0 1.010 1.010 1.030 1.010 1.040 2,202,000 2,257,180 1.0251 1.010 1.010 1.030 1.010 1.040 2,202,000 1.0251 0.00%
2014-12-18 0 1.010 1.010 1.030 1.010 1.030 132,000 134,640 1.0200 1.010 1.010 1.030 1.010 1.030 132,000 1.0200 -2.88%
2014-12-17 0 1.040 1.020 1.050 1.030 1.060 974,000 1,013,760 1.0408 1.040 1.020 1.050 1.030 1.060 974,000 1.0408 0.00%
2014-12-16 0 1.040 1.040 1.050 1.030 1.050 7,680,000 7,997,520 1.0413 1.040 1.040 1.050 1.030 1.050 7,680,000 1.0413 0.97%
2014-12-15 0 1.030 1.030 1.080 1.020 1.120 2,242,000 2,433,920 1.0856 1.030 1.030 1.080 1.020 1.120 2,242,000 1.0856 0.00%
2014-12-12 0 1.030 0.980 1.030 1.020 1.040 220,000 228,400 1.0382 1.030 0.980 1.030 1.020 1.040 220,000 1.0382 0.98%
2014-12-11 0 1.020 1.010 1.030 1.020 1.030 108,000 110,360 1.0219 1.020 1.010 1.030 1.020 1.030 108,000 1.0219 -0.97%
2014-12-10 0 1.030 1.030 1.050 1.030 1.130 580,000 629,640 1.0856 1.030 1.030 1.050 1.030 1.130 580,000 1.0856 0.98%
2014-12-09 0 1.020 0.970 1.030 0.960 1.070 748,000 772,960 1.0334 1.020 0.970 1.030 0.960 1.070 748,000 1.0334 -1.92%
2014-12-08 0 1.040 1.030 1.040 1.030 1.050 2,204,000 2,313,060 1.0495 1.040 1.030 1.040 1.030 1.050 2,204,000 1.0495 -0.95%
2014-12-05 0 1.050 1.040 1.060 1.050 1.100 1,382,000 1,465,000 1.0601 1.050 1.040 1.060 1.050 1.100 1,382,000 1.0601 -0.94%
2014-12-04 0 1.060 1.030 1.080 1.050 1.080 536,000 570,880 1.0651 1.060 1.030 1.080 1.050 1.080 536,000 1.0651 0.00%
2014-12-03 0 1.060 1.020 1.060 1.020 1.080 252,000 265,640 1.0541 1.060 1.020 1.060 1.020 1.080 252,000 1.0541 0.95%
2014-12-02 0 1.050 1.020 1.050 1.040 1.050 646,000 678,220 1.0499 1.050 1.020 1.050 1.040 1.050 646,000 1.0499 0.96%
2014-12-01 0 1.040 1.000 1.050 1.040 1.040 30,000 31,200 1.0400 1.040 1.000 1.050 1.040 1.040 30,000 1.0400 0.00%
2014-11-28 0 1.040 1.040 1.050 1.020 1.100 310,000 325,720 1.0507 1.040 1.040 1.050 1.020 1.100 310,000 1.0507 -5.45%
2014-11-27 0 1.100 1.100 1.120 1.100 1.120 20,000 22,080 1.1040 1.100 1.100 1.120 1.100 1.120 20,000 1.1040 -2.65%
2014-11-26 0 1.130 1.120 1.150 1.130 1.160 130,000 150,500 1.1577 1.130 1.120 1.150 1.130 1.160 130,000 1.1577 -1.74%
2014-11-25 0 1.150 1.110 1.150 1.120 1.160 290,000 331,340 1.1426 1.150 1.110 1.150 1.120 1.160 290,000 1.1426 -0.86%
2014-11-24 0 1.160 1.130 1.160 1.150 1.190 420,000 495,680 1.1802 1.160 1.130 1.160 1.150 1.190 420,000 1.1802 1.75%
2014-11-21 0 1.140 1.120 1.140 1.110 1.170 390,000 452,020 1.1590 1.140 1.120 1.140 1.110 1.170 390,000 1.1590 0.00%
2014-11-20 0 1.140 1.110 1.140 1.110 1.180 440,000 515,700 1.1720 1.140 1.110 1.140 1.110 1.180 440,000 1.1720 1.79%
2014-11-19 0 1.120 1.110 1.120 - - 0 0 - 1.120 1.110 1.120 - - 0 - 0.00%
2014-11-18 0 1.120 1.110 1.120 1.120 1.180 746,000 865,860 1.1607 1.120 1.110 1.120 1.120 1.180 746,000 1.1607 -1.75%
2014-11-17 0 1.140 1.110 1.140 1.110 1.160 14,000 15,700 1.1214 1.140 1.110 1.140 1.110 1.160 14,000 1.1214 2.70%
2014-11-14 0 1.110 1.110 1.150 1.110 1.160 2,570,000 2,918,280 1.1355 1.110 1.110 1.150 1.110 1.160 2,570,000 1.1355 -1.77%
2014-11-13 0 1.130 1.090 1.130 1.080 1.140 580,000 634,180 1.0934 1.130 1.090 1.130 1.080 1.140 580,000 1.0934 -1.74%
2014-11-12 0 1.150 1.120 1.150 1.140 1.170 830,000 955,700 1.1514 1.150 1.120 1.150 1.140 1.170 830,000 1.1514 0.00%
2014-11-11 0 1.150 1.130 1.150 1.130 1.180 186,000 213,660 1.1487 1.150 1.130 1.150 1.130 1.180 186,000 1.1487 -3.36%
2014-11-10 0 1.190 1.150 1.190 1.100 1.210 4,188,000 4,941,820 1.1800 1.190 1.150 1.190 1.100 1.210 4,188,000 1.1800 1.71%
2014-11-07 0 1.170 1.160 1.170 1.170 1.200 434,000 520,220 1.1987 1.170 1.160 1.170 1.170 1.200 434,000 1.1987 -0.85%
2014-11-06 0 1.180 1.180 1.200 - - 0 0 - 1.180 1.180 1.200 - - 0 - 0.00%
2014-11-05 0 1.180 1.180 1.200 1.170 1.230 426,000 522,840 1.2273 1.180 1.180 1.200 1.170 1.230 426,000 1.2273 -0.84%
2014-11-04 0 1.190 1.170 1.200 1.180 1.190 72,000 85,660 1.1897 1.190 1.170 1.200 1.180 1.190 72,000 1.1897 -0.83%
2014-11-03 0 1.200 1.180 1.200 1.170 1.200 478,000 564,080 1.1801 1.200 1.180 1.200 1.170 1.200 478,000 1.1801 0.00%
2014-10-31 0 1.200 1.180 1.200 1.180 1.200 5,542,000 6,575,680 1.1865 1.200 1.180 1.200 1.180 1.200 5,542,000 1.1865 1.69%
2014-10-30 0 1.180 1.170 1.180 1.180 1.190 2,274,000 2,693,320 1.1844 1.180 1.170 1.180 1.180 1.190 2,274,000 1.1844 0.00%
2014-10-29 0 1.180 1.180 1.200 1.180 1.210 3,638,000 4,357,620 1.1978 1.180 1.180 1.200 1.180 1.210 3,638,000 1.1978 -1.67%
2014-10-28 0 1.200 1.180 1.200 1.200 1.220 274,000 334,120 1.2194 1.200 1.180 1.200 1.200 1.220 274,000 1.2194 1.69%
2014-10-27 0 1.180 1.180 1.200 1.180 1.230 440,000 540,220 1.2278 1.180 1.180 1.200 1.180 1.230 440,000 1.2278 0.00%
2014-10-24 0 1.180 1.170 1.180 1.180 1.210 382,000 458,780 1.2010 1.180 1.170 1.180 1.180 1.210 382,000 1.2010 -1.67%
2014-10-23 0 1.200 1.170 1.200 1.150 1.230 642,000 769,380 1.1984 1.200 1.170 1.200 1.150 1.230 642,000 1.1984 0.00%
2014-10-22 0 1.200 1.180 1.200 1.150 1.210 424,000 506,640 1.1949 1.200 1.180 1.200 1.150 1.210 424,000 1.1949 1.69%
2014-10-21 0 1.180 1.160 1.190 1.180 1.240 326,000 396,960 1.2177 1.180 1.160 1.190 1.180 1.240 326,000 1.2177 0.00%
2014-10-20 0 1.180 1.160 1.180 1.160 1.200 482,000 572,200 1.1871 1.180 1.160 1.180 1.160 1.200 482,000 1.1871 -1.67%
2014-10-17 0 1.200 1.170 1.200 1.170 1.210 378,000 449,260 1.1885 1.200 1.170 1.200 1.170 1.210 378,000 1.1885 0.00%
2014-10-16 0 1.200 1.160 1.200 1.140 1.250 1,378,000 1,645,740 1.1943 1.200 1.160 1.200 1.140 1.250 1,378,000 1.1943 -1.64%
2014-10-15 0 1.220 1.180 1.220 1.180 1.230 88,000 106,320 1.2082 1.220 1.180 1.220 1.180 1.230 88,000 1.2082 -0.81%
2014-10-14 0 1.230 1.180 1.230 1.150 1.240 362,000 437,320 1.2081 1.230 1.180 1.230 1.150 1.240 362,000 1.2081 -0.81%
2014-10-13 0 1.240 1.200 1.240 1.200 1.270 218,000 269,940 1.2383 1.240 1.200 1.240 1.200 1.270 218,000 1.2383 1.64%
2014-10-10 0 1.220 1.220 1.250 1.210 1.280 1,814,000 2,277,740 1.2556 1.220 1.220 1.250 1.210 1.280 1,814,000 1.2556 -2.40%
2014-10-09 0 1.250 1.200 1.250 1.210 1.280 778,000 970,300 1.2472 1.250 1.200 1.250 1.210 1.280 778,000 1.2472 0.00%
2014-10-08 0 1.250 1.230 1.260 1.240 1.300 926,000 1,153,700 1.2459 1.250 1.230 1.260 1.240 1.300 926,000 1.2459 1.63%
2014-10-07 0 1.230 1.190 1.240 1.190 1.230 1,176,000 1,446,320 1.2299 1.230 1.190 1.240 1.190 1.230 1,176,000 1.2299 0.00%
2014-10-06 0 1.230 1.200 1.230 1.200 1.280 636,000 784,800 1.2340 1.230 1.200 1.230 1.200 1.280 636,000 1.2340 3.36%
2014-10-03 0 1.190 1.180 1.240 1.140 1.250 586,000 705,940 1.2047 1.190 1.180 1.240 1.140 1.250 586,000 1.2047 -2.46%
2014-09-30 0 1.220 1.180 1.230 1.180 1.230 1,376,000 1,680,420 1.2212 1.220 1.180 1.230 1.180 1.230 1,376,000 1.2212 -1.61%
2014-09-29 0 1.240 1.180 1.240 1.160 1.250 3,586,000 4,391,480 1.2246 1.240 1.180 1.240 1.160 1.250 3,586,000 1.2246 -0.80%
2014-09-26 0 1.250 1.170 1.250 1.120 1.250 4,486,000 5,386,300 1.2007 1.250 1.170 1.250 1.120 1.250 4,486,000 1.2007 0.00%
2014-09-25 0 1.250 1.200 1.250 1.200 1.280 1,298,000 1,617,800 1.2464 1.250 1.200 1.250 1.200 1.280 1,298,000 1.2464 0.00%
2014-09-24 0 1.250 1.220 1.250 1.190 1.250 7,898,000 9,797,280 1.2405 1.250 1.220 1.250 1.190 1.250 7,898,000 1.2405 8.70%
2014-09-23 0 1.150 1.150 1.190 1.130 1.250 8,754,000 10,459,800 1.1949 1.150 1.150 1.190 1.130 1.250 8,754,000 1.1949 -9.45%
2014-09-22 0 1.270 1.230 1.270 1.230 1.280 428,000 541,820 1.2659 1.270 1.230 1.270 1.230 1.280 428,000 1.2659 0.79%
2014-09-19 0 1.260 1.230 1.260 1.230 1.320 3,588,000 4,503,280 1.2551 1.260 1.230 1.260 1.230 1.320 3,588,000 1.2551 0.80%
2014-09-18 0 1.250 1.220 1.260 1.220 1.300 5,362,000 6,747,420 1.2584 1.250 1.220 1.260 1.220 1.300 5,362,000 1.2584 -3.85%
2014-09-17 0 1.300 1.250 1.300 1.230 1.300 380,000 478,740 1.2598 1.300 1.250 1.300 1.230 1.300 380,000 1.2598 1.56%
2014-09-16 0 1.280 1.220 1.280 1.210 1.280 2,555,000 3,168,080 1.2400 1.280 1.220 1.280 1.210 1.280 2,555,000 1.2400 3.23%
2014-09-15 0 1.240 1.210 1.240 1.120 1.280 9,294,000 11,121,560 1.1966 1.240 1.210 1.240 1.120 1.280 9,294,000 1.1966 2.48%
2014-09-12 0 1.210 1.200 1.240 1.200 1.200 1,200,000 1,440,000 1.2000 1.210 1.200 1.240 1.200 1.200 1,200,000 1.2000 0.83%
2014-09-11 0 1.200 1.180 1.200 1.100 1.240 1,620,000 1,933,860 1.1937 1.200 1.180 1.200 1.100 1.240 1,620,000 1.1937 4.35%
2014-09-10 0 1.150 1.150 1.160 1.130 1.160 860,000 989,060 1.1501 1.150 1.150 1.160 1.130 1.160 860,000 1.1501 0.00%
2014-09-08 0 1.150 1.150 1.180 1.150 1.150 16,000 18,400 1.1500 1.150 1.150 1.180 1.150 1.150 16,000 1.1500 -2.54%
2014-09-05 0 1.180 1.170 1.220 1.170 1.220 432,000 510,140 1.1809 1.180 1.170 1.220 1.170 1.220 432,000 1.1809 -0.84%
2014-09-04 0 1.190 1.190 1.230 1.050 1.240 2,008,000 2,300,760 1.1458 1.190 1.190 1.230 1.050 1.240 2,008,000 1.1458 16.67%
2014-09-03 0 1.020 1.020 1.080 1.020 1.090 226,000 232,920 1.0306 1.020 1.020 1.080 1.020 1.090 226,000 1.0306 -2.86%
2014-09-02 0 1.050 1.050 1.080 1.030 1.050 294,000 306,260 1.0417 1.050 1.050 1.080 1.030 1.050 294,000 1.0417 1.94%
2014-09-01 0 1.030 1.030 1.050 1.030 1.050 160,000 166,860 1.0429 1.030 1.030 1.050 1.030 1.050 160,000 1.0429 -4.63%
2014-08-29 0 1.080 1.060 1.080 1.060 1.090 94,000 100,060 1.0645 1.080 1.060 1.080 1.060 1.090 94,000 1.0645 -1.82%
2014-08-28 0 1.100 1.060 1.100 1.040 1.120 324,000 351,480 1.0848 1.100 1.060 1.100 1.040 1.120 324,000 1.0848 1.85%
2014-08-27 0 1.080 1.080 1.100 1.080 1.110 224,000 244,680 1.0923 1.080 1.080 1.100 1.080 1.110 224,000 1.0923 -1.82%
2014-08-26 0 1.100 1.080 1.100 1.090 1.120 86,000 94,640 1.1005 1.100 1.080 1.100 1.090 1.120 86,000 1.1005 0.00%
2014-08-25 0 1.100 1.070 1.100 1.070 1.110 234,000 257,520 1.1005 1.100 1.070 1.100 1.070 1.110 234,000 1.1005 -0.90%
2014-08-22 0 1.110 1.080 1.110 1.060 1.130 424,000 460,280 1.0856 1.110 1.080 1.110 1.060 1.130 424,000 1.0856 0.00%
2014-08-21 0 1.110 1.110 1.120 1.100 1.150 138,000 157,040 1.1380 1.110 1.110 1.120 1.100 1.150 138,000 1.1380 -3.48%
2014-08-20 0 1.150 1.130 1.160 1.120 1.150 176,000 198,560 1.1282 1.150 1.130 1.160 1.120 1.150 176,000 1.1282 -2.54%
2014-08-19 0 1.180 1.140 1.190 1.050 1.200 264,000 297,340 1.1263 1.180 1.140 1.190 1.050 1.200 264,000 1.1263 7.27%
2014-08-18 0 1.100 1.100 1.130 1.100 1.200 564,000 629,140 1.1155 1.100 1.100 1.130 1.100 1.200 564,000 1.1155 -5.98%
2014-08-15 0 1.170 1.150 1.180 1.150 1.220 170,000 199,100 1.1712 1.170 1.150 1.180 1.150 1.220 170,000 1.1712 -0.85%
2014-08-14 0 1.180 1.160 1.180 1.180 1.180 140,000 165,200 1.1800 1.180 1.160 1.180 1.180 1.180 140,000 1.1800 0.00%
2014-08-13 0 1.180 1.140 1.180 1.180 1.180 4,000 4,720 1.1800 1.180 1.140 1.180 1.180 1.180 4,000 1.1800 0.00%
2014-08-12 0 1.180 1.160 1.210 1.160 1.180 234,000 274,440 1.1728 1.180 1.160 1.210 1.160 1.180 234,000 1.1728 -3.28%
2014-08-11 0 1.220 1.180 1.220 1.200 1.220 1,020,000 1,229,280 1.2052 1.220 1.180 1.220 1.200 1.220 1,020,000 1.2052 2.52%
2014-08-08 0 1.190 1.170 1.200 1.180 1.230 598,000 712,320 1.1912 1.190 1.170 1.200 1.180 1.230 598,000 1.1912 -3.25%
2014-08-07 0 1.230 1.200 1.240 1.210 1.260 2,766,000 3,435,860 1.2422 1.230 1.200 1.240 1.210 1.260 2,766,000 1.2422 1.65%
2014-08-06 0 1.210 1.210 1.230 1.210 1.250 1,804,000 2,190,480 1.2142 1.210 1.210 1.230 1.210 1.250 1,804,000 1.2142 -1.63%
2014-08-05 0 1.230 1.230 1.240 1.220 1.270 1,342,000 1,678,320 1.2506 1.230 1.230 1.240 1.220 1.270 1,342,000 1.2506 -4.65%
2014-08-04 0 1.290 1.290 1.310 1.260 1.330 524,000 669,720 1.2781 1.290 1.290 1.310 1.260 1.330 524,000 1.2781 -3.01%
2014-08-01 0 1.330 1.270 1.330 1.220 1.330 810,000 1,032,320 1.2745 1.330 1.270 1.330 1.220 1.330 810,000 1.2745 7.26%
2014-07-31 0 1.240 1.240 1.250 1.230 1.290 602,000 749,780 1.2455 1.240 1.240 1.250 1.230 1.290 602,000 1.2455 -4.62%
2014-07-30 0 1.300 1.250 1.300 1.220 1.310 1,326,000 1,674,180 1.2626 1.300 1.250 1.300 1.220 1.310 1,326,000 1.2626 -0.76%
2014-07-29 0 1.310 1.300 1.310 1.270 1.340 2,786,000 3,629,720 1.3028 1.310 1.300 1.310 1.270 1.340 2,786,000 1.3028 -2.24%
2014-07-28 0 1.340 1.300 1.340 1.310 1.370 1,140,000 1,520,020 1.3334 1.340 1.300 1.340 1.310 1.370 1,140,000 1.3334 2.29%
2014-07-25 0 1.310 1.300 1.320 1.300 1.340 1,006,000 1,318,320 1.3105 1.310 1.300 1.320 1.300 1.340 1,006,000 1.3105 -1.50%
2014-07-24 0 1.330 1.310 1.330 1.310 1.380 948,000 1,260,480 1.3296 1.330 1.310 1.330 1.310 1.380 948,000 1.3296 -3.62%
2014-07-23 0 1.380 1.350 1.380 1.350 1.400 652,000 890,240 1.3654 1.380 1.350 1.380 1.350 1.400 652,000 1.3654 1.47%
2014-07-22 0 1.360 1.350 1.380 1.360 1.430 1,362,000 1,882,300 1.3820 1.360 1.350 1.380 1.360 1.430 1,362,000 1.3820 0.00%
2014-07-21 0 1.360 1.360 1.390 1.360 1.420 404,000 562,640 1.3927 1.360 1.360 1.390 1.360 1.420 404,000 1.3927 -1.45%
2014-07-18 0 1.380 1.360 1.400 1.380 1.440 966,000 1,386,980 1.4358 1.380 1.360 1.400 1.380 1.440 966,000 1.4358 -3.50%
2014-07-17 0 1.430 1.410 1.430 1.410 1.500 2,102,000 3,027,100 1.4401 1.430 1.410 1.430 1.410 1.500 2,102,000 1.4401 2.14%
2014-07-16 0 1.400 1.370 1.400 1.340 1.500 2,452,000 3,503,660 1.4289 1.400 1.370 1.400 1.340 1.500 2,452,000 1.4289 5.26%
2014-07-15 0 1.330 1.310 1.340 1.290 1.350 1,580,000 2,082,740 1.3182 1.330 1.310 1.340 1.290 1.350 1,580,000 1.3182 -0.75%
2014-07-14 0 1.340 1.330 1.340 1.330 1.380 6,208,000 8,357,500 1.3462 1.340 1.330 1.340 1.330 1.380 6,208,000 1.3462 -2.19%
2014-07-11 0 1.370 1.350 1.380 1.360 1.410 2,342,000 3,253,700 1.3893 1.370 1.350 1.380 1.360 1.410 2,342,000 1.3893 -4.20%
2014-07-10 0 1.430 1.380 1.430 1.370 1.450 3,274,000 4,555,120 1.3913 1.430 1.380 1.430 1.370 1.450 3,274,000 1.3913 3.62%
2014-07-09 0 1.380 1.370 1.390 1.360 1.390 2,222,000 3,062,500 1.3783 1.380 1.370 1.390 1.360 1.390 2,222,000 1.3783 0.00%
2014-07-08 0 1.380 1.380 1.390 1.370 1.410 2,382,000 3,315,520 1.3919 1.380 1.380 1.390 1.370 1.410 2,382,000 1.3919 -1.43%
2014-07-07 0 1.400 1.400 1.410 1.400 1.480 3,010,000 4,317,880 1.4345 1.400 1.400 1.410 1.400 1.480 3,010,000 1.4345 -4.76%
2014-07-04 0 1.470 1.410 1.480 1.420 1.480 3,112,000 4,477,340 1.4387 1.470 1.410 1.480 1.420 1.480 3,112,000 1.4387 1.38%
2014-07-03 0 1.450 1.420 1.450 1.400 1.470 2,330,000 3,369,280 1.4460 1.450 1.420 1.450 1.400 1.470 2,330,000 1.4460 0.00%
2014-07-02 0 1.450 1.430 1.450 1.380 1.520 2,346,000 3,320,060 1.4152 1.450 1.430 1.450 1.380 1.520 2,346,000 1.4152 3.57%
2014-06-30 0 1.400 1.380 1.410 1.380 1.410 2,704,000 3,773,860 1.3957 1.400 1.380 1.410 1.380 1.410 2,704,000 1.3957 0.72%
2014-06-27 0 1.390 1.380 1.390 1.270 1.450 6,720,000 9,021,980 1.3426 1.390 1.380 1.390 1.270 1.450 6,720,000 1.3426 1.46%
2014-06-26 0 1.370 1.360 1.390 1.360 1.390 1,408,000 1,944,340 1.3809 1.370 1.360 1.390 1.360 1.390 1,408,000 1.3809 -1.44%
2014-06-25 0 1.390 1.380 1.390 1.390 1.430 1,628,000 2,299,440 1.4124 1.390 1.380 1.390 1.390 1.430 1,628,000 1.4124 -2.80%
2014-06-24 0 1.430 1.410 1.430 1.420 1.460 1,252,000 1,799,620 1.4374 1.430 1.410 1.430 1.420 1.460 1,252,000 1.4374 -1.38%
2014-06-23 0 1.450 1.430 1.460 1.430 1.530 1,730,000 2,567,420 1.4841 1.450 1.430 1.460 1.430 1.530 1,730,000 1.4841 -3.33%
2014-06-20 0 1.500 1.480 1.500 1.470 1.560 1,422,000 2,152,620 1.5138 1.500 1.480 1.500 1.470 1.560 1,422,000 1.5138 1.35%
2014-06-19 0 1.480 1.440 1.490 1.430 1.490 1,940,000 2,870,060 1.4794 1.480 1.440 1.490 1.430 1.490 1,940,000 1.4794 -0.67%
2014-06-18 0 1.490 1.460 1.490 1.470 1.530 1,256,000 1,876,060 1.4937 1.490 1.460 1.490 1.470 1.530 1,256,000 1.4937 0.68%
2014-06-17 0 1.480 1.450 1.490 1.430 1.660 1,924,000 2,833,280 1.4726 1.480 1.450 1.490 1.430 1.660 1,924,000 1.4726 0.00%
2014-06-16 1 - - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2014-06-13 0 1.480 1.450 1.490 1.470 1.490 1,070,000 1,582,780 1.4792 1.480 1.450 1.490 1.470 1.490 1,070,000 1.4792 -0.67%
2014-06-12 0 1.490 1.410 1.490 1.420 1.490 1,202,000 1,753,680 1.4590 1.490 1.410 1.490 1.420 1.490 1,202,000 1.4590 -0.67%
2014-06-11 0 1.500 1.450 1.500 1.450 1.500 1,012,000 1,498,120 1.4804 1.500 1.450 1.500 1.450 1.500 1,012,000 1.4804 0.00%
2014-06-10 0 1.500 1.450 1.500 1.490 1.510 26,000 39,200 1.5077 1.500 1.450 1.500 1.490 1.510 26,000 1.5077 0.00%
2014-06-09 0 1.500 1.430 1.500 1.490 1.500 14,000 20,980 1.4986 1.500 1.430 1.500 1.490 1.500 14,000 1.4986 0.00%
2014-06-06 0 1.500 1.460 1.500 1.450 1.500 872,000 1,287,160 1.4761 1.500 1.460 1.500 1.450 1.500 872,000 1.4761 3.45%
2014-06-05 0 1.450 1.430 1.470 1.430 1.560 7,378,000 11,005,020 1.4916 1.450 1.430 1.470 1.430 1.560 7,378,000 1.4916 0.69%
2014-06-04 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2014-06-03 0 1.440 1.350 1.440 1.320 1.480 162,000 234,920 1.4501 1.440 1.350 1.440 1.320 1.480 162,000 1.4501 -4.00%
2014-05-30 0 1.500 1.500 1.550 1.310 1.550 542,000 772,160 1.4246 1.500 1.500 1.550 1.310 1.550 542,000 1.4246 14.50%
2014-05-29 0 1.310 1.300 1.330 1.210 1.350 6,352,000 8,070,400 1.2705 1.310 1.300 1.330 1.210 1.350 6,352,000 1.2705 -2.96%
2014-05-28 0 1.350 1.300 1.350 1.300 1.350 24,000 32,240 1.3433 1.350 1.300 1.350 1.300 1.350 24,000 1.3433 0.00%
2014-05-27 0 1.350 1.320 1.350 1.320 1.370 2,480,000 3,347,560 1.3498 1.350 1.320 1.350 1.320 1.370 2,480,000 1.3498 0.00%
2014-05-26 0 1.350 1.340 1.350 1.330 1.360 4,316,000 5,826,360 1.3499 1.350 1.340 1.350 1.330 1.360 4,316,000 1.3499 0.75%
2014-05-23 0 1.340 1.340 1.390 1.340 1.390 12,000 16,340 1.3617 1.340 1.340 1.390 1.340 1.390 12,000 1.3617 -1.47%
2014-05-22 0 1.360 1.340 1.370 1.360 1.420 508,000 708,200 1.3941 1.360 1.340 1.370 1.360 1.420 508,000 1.3941 -0.73%
2014-05-21 0 1.370 1.340 1.370 1.360 1.440 466,000 645,060 1.3842 1.370 1.340 1.370 1.360 1.440 466,000 1.3842 0.00%
2014-05-20 0 1.370 1.340 1.380 1.370 1.400 418,000 576,780 1.3799 1.370 1.340 1.380 1.370 1.400 418,000 1.3799 0.00%
2014-05-19 0 1.370 1.320 1.380 1.370 1.400 426,000 594,060 1.3945 1.370 1.320 1.380 1.370 1.400 426,000 1.3945 -2.14%
2014-05-16 0 1.400 1.330 1.400 1.400 1.430 4,000 5,660 1.4150 1.400 1.330 1.400 1.400 1.430 4,000 1.4150 -0.71%
2014-05-15 0 1.410 1.340 1.420 1.400 1.420 328,000 461,300 1.4064 1.410 1.340 1.420 1.400 1.420 328,000 1.4064 2.17%
2014-05-14 0 1.380 1.340 1.390 1.360 1.410 470,000 662,020 1.4086 1.380 1.340 1.390 1.360 1.410 470,000 1.4086 0.73%
2014-05-13 0 1.370 1.300 1.380 1.290 1.380 526,000 716,820 1.3628 1.370 1.300 1.380 1.290 1.380 526,000 1.3628 0.74%
2014-05-12 0 1.360 1.310 1.370 1.260 1.400 968,000 1,351,260 1.3959 1.360 1.310 1.370 1.260 1.400 968,000 1.3959 0.00%
2014-05-09 0 1.360 1.300 1.370 1.310 1.420 1,048,000 1,432,680 1.3671 1.360 1.300 1.370 1.310 1.420 1,048,000 1.3671 -2.16%
2014-05-08 0 1.390 1.380 1.400 1.380 1.420 646,000 902,680 1.3973 1.390 1.380 1.400 1.380 1.420 646,000 1.3973 -1.42%
2014-05-07 0 1.410 1.390 1.420 1.390 1.470 4,746,000 6,801,860 1.4332 1.410 1.390 1.420 1.390 1.470 4,746,000 1.4332 0.71%
2014-05-05 0 1.400 1.390 1.430 1.400 1.430 1,128,000 1,601,580 1.4198 1.400 1.390 1.430 1.400 1.430 1,128,000 1.4198 -0.71%
2014-05-02 0 1.410 1.400 1.440 1.410 1.490 1,112,000 1,606,900 1.4451 1.410 1.400 1.440 1.410 1.490 1,112,000 1.4451 -0.70%
2014-04-30 0 1.420 1.400 1.430 1.390 1.460 4,630,000 6,609,380 1.4275 1.420 1.400 1.430 1.390 1.460 4,630,000 1.4275 0.71%
2014-04-29 0 1.410 1.400 1.420 1.410 1.800 1,912,000 2,765,120 1.4462 1.410 1.400 1.420 1.410 1.800 1,912,000 1.4462 -2.76%
2014-04-28 0 1.450 1.430 1.460 1.410 1.500 1,246,000 1,797,880 1.4429 1.450 1.430 1.460 1.410 1.500 1,246,000 1.4429 2.84%
2014-04-25 0 1.410 1.410 1.430 1.410 1.430 552,000 785,100 1.4223 1.410 1.410 1.430 1.410 1.430 552,000 1.4223 -0.70%
2014-04-24 0 1.420 1.410 1.430 1.410 1.440 708,000 1,010,180 1.4268 1.420 1.410 1.430 1.410 1.440 708,000 1.4268 -0.70%
2014-04-23 0 1.430 1.420 1.430 1.420 1.450 652,000 932,600 1.4304 1.430 1.420 1.430 1.420 1.450 652,000 1.4304 -0.69%
2014-04-22 0 1.440 1.420 1.440 1.440 1.480 1,034,000 1,504,140 1.4547 1.440 1.420 1.440 1.440 1.480 1,034,000 1.4547 0.00%
2014-04-17 0 1.440 1.440 1.450 1.410 1.450 304,000 438,700 1.4431 1.440 1.440 1.450 1.410 1.450 304,000 1.4431 1.41%
2014-04-16 0 1.420 1.410 1.420 1.420 1.470 364,000 519,440 1.4270 1.420 1.410 1.420 1.420 1.470 364,000 1.4270 0.00%
2014-04-15 0 1.420 1.410 1.430 1.410 1.470 1,890,000 2,705,340 1.4314 1.420 1.410 1.430 1.410 1.470 1,890,000 1.4314 -1.39%
2014-04-14 0 1.440 1.430 1.450 1.430 1.470 428,000 618,060 1.4441 1.440 1.430 1.450 1.430 1.470 428,000 1.4441 1.41%
2014-04-11 0 1.420 1.450 1.470 1.420 1.520 2,594,000 3,777,800 1.4564 1.420 1.450 1.470 1.420 1.520 2,594,000 1.4564 -2.07%
2014-04-10 0 1.450 1.420 1.450 1.440 1.460 98,000 141,920 1.4482 1.450 1.420 1.450 1.440 1.460 98,000 1.4482 2.11%
2014-04-09 0 1.420 1.410 1.440 1.420 1.470 1,892,000 2,762,280 1.4600 1.420 1.410 1.440 1.420 1.470 1,892,000 1.4600 1.43%
2014-04-08 0 1.400 1.400 1.430 1.400 1.460 358,000 515,680 1.4404 1.400 1.400 1.430 1.400 1.460 358,000 1.4404 -2.10%
2014-04-07 0 1.430 1.410 1.440 1.410 1.480 2,186,000 3,148,920 1.4405 1.430 1.410 1.440 1.410 1.480 2,186,000 1.4405 -1.38%
2014-04-04 0 1.450 1.450 1.460 1.370 1.540 1,258,000 1,787,280 1.4207 1.450 1.450 1.460 1.370 1.540 1,258,000 1.4207 3.57%
2014-04-03 0 1.400 1.380 1.400 1.380 1.440 1,690,000 2,364,120 1.3989 1.400 1.380 1.400 1.380 1.440 1,690,000 1.3989 -0.71%
2014-04-02 0 1.410 1.380 1.410 1.380 1.460 72,000 100,520 1.3961 1.410 1.380 1.410 1.380 1.460 72,000 1.3961 0.00%
2014-04-01 0 1.410 1.390 1.410 1.400 1.440 1,514,000 2,160,760 1.4272 1.410 1.390 1.410 1.400 1.440 1,514,000 1.4272 -0.70%
2014-03-31 0 1.420 1.400 1.420 1.390 1.460 1,268,000 1,813,360 1.4301 1.420 1.400 1.420 1.390 1.460 1,268,000 1.4301 -0.70%
2014-03-28 0 1.430 1.410 1.430 1.400 1.500 516,000 766,760 1.4860 1.430 1.410 1.430 1.400 1.500 516,000 1.4860 0.70%
2014-03-27 0 1.420 1.410 1.420 1.360 1.450 1,146,000 1,613,300 1.4078 1.420 1.410 1.420 1.360 1.450 1,146,000 1.4078 -1.39%
2014-03-26 0 1.440 1.430 1.450 1.420 1.500 670,000 966,700 1.4428 1.440 1.430 1.450 1.420 1.500 670,000 1.4428 -0.69%
2014-03-25 0 1.450 1.380 1.450 1.440 1.490 1,068,000 1,571,860 1.4718 1.450 1.380 1.450 1.440 1.490 1,068,000 1.4718 -3.33%
2014-03-24 0 1.500 1.480 1.500 1.470 1.500 1,750,000 2,621,520 1.4980 1.500 1.480 1.500 1.470 1.500 1,750,000 1.4980 0.00%
2014-03-21 0 1.500 1.470 1.500 1.500 1.500 2,000 3,000 1.5000 1.500 1.470 1.500 1.500 1.500 2,000 1.5000 0.00%
2014-03-20 0 1.500 1.490 1.510 1.490 1.530 2,418,000 3,647,120 1.5083 1.500 1.490 1.510 1.490 1.530 2,418,000 1.5083 0.00%
2014-03-19 0 1.500 1.460 1.500 1.500 1.590 452,000 682,420 1.5098 1.500 1.460 1.500 1.500 1.590 452,000 1.5098 0.00%
2014-03-18 0 1.500 1.480 1.500 1.490 1.530 1,770,000 2,691,820 1.5208 1.500 1.480 1.500 1.490 1.530 1,770,000 1.5208 -1.32%
2014-03-17 0 1.520 1.500 1.520 1.460 1.590 1,464,000 2,196,820 1.5006 1.520 1.500 1.520 1.460 1.590 1,464,000 1.5006 -0.65%
2014-03-14 0 1.530 1.460 1.530 1.490 1.530 2,876,000 4,341,840 1.5097 1.530 1.460 1.530 1.490 1.530 2,876,000 1.5097 0.66%
2014-03-13 0 1.520 1.490 1.520 1.500 1.650 234,000 365,080 1.5602 1.520 1.490 1.520 1.500 1.650 234,000 1.5602 -0.65%
2014-03-12 0 1.530 1.510 1.550 1.440 1.550 10,564,000 15,961,600 1.5109 1.530 1.510 1.550 1.440 1.550 10,564,000 1.5109 -1.29%
2014-03-11 0 1.550 1.490 1.550 1.480 1.590 1,312,000 2,010,800 1.5326 1.550 1.490 1.550 1.480 1.590 1,312,000 1.5326 0.65%
2014-03-10 0 1.540 1.470 1.540 1.500 1.540 1,010,000 1,543,300 1.5280 1.540 1.470 1.540 1.500 1.540 1,010,000 1.5280 0.00%
2014-03-07 0 1.540 1.460 1.540 1.530 1.550 5,250,000 8,033,900 1.5303 1.540 1.460 1.540 1.530 1.550 5,250,000 1.5303 0.00%
2014-03-06 0 1.540 1.490 1.540 1.540 1.600 600,000 857,000 1.4283 1.540 1.490 1.540 1.540 1.600 600,000 1.4283 0.00%
2014-03-05 0 1.540 1.460 1.540 1.430 1.560 2,230,000 3,364,100 1.5086 1.540 1.460 1.540 1.430 1.560 2,230,000 1.5086 -1.28%
2014-03-04 0 1.560 1.510 1.560 1.530 1.570 100,000 154,800 1.5480 1.560 1.510 1.560 1.530 1.570 100,000 1.5480 0.00%
2014-03-03 0 1.560 1.510 1.560 1.540 1.580 880,000 1,372,800 1.5600 1.560 1.510 1.560 1.540 1.580 880,000 1.5600 -0.64%
2014-02-28 0 1.570 1.530 1.570 1.530 1.570 150,000 233,000 1.5533 1.570 1.530 1.570 1.530 1.570 150,000 1.5533 0.00%
2014-02-27 0 1.570 1.550 1.570 1.520 1.570 750,000 1,163,600 1.5515 1.570 1.550 1.570 1.520 1.570 750,000 1.5515 1.29%
2014-02-26 0 1.550 1.500 1.560 1.550 1.570 2,060,000 3,105,200 1.5074 1.550 1.500 1.560 1.550 1.570 2,060,000 1.5074 -0.64%
2014-02-25 0 1.560 1.520 1.570 1.510 1.580 2,240,000 3,453,800 1.5419 1.560 1.520 1.570 1.510 1.580 2,240,000 1.5419 0.65%
2014-02-24 0 1.550 1.500 1.550 1.530 1.550 80,000 123,600 1.5450 1.550 1.500 1.550 1.530 1.550 80,000 1.5450 0.00%
2014-02-21 0 1.550 1.500 1.560 1.540 1.550 390,000 604,300 1.5495 1.550 1.500 1.560 1.540 1.550 390,000 1.5495 0.00%
2014-02-20 0 1.550 1.490 1.550 1.500 1.550 2,320,000 3,588,400 1.5467 1.550 1.490 1.550 1.500 1.550 2,320,000 1.5467 1.31%
2014-02-19 0 1.530 1.500 1.530 1.480 1.530 2,230,000 3,392,700 1.5214 1.530 1.500 1.530 1.480 1.530 2,230,000 1.5214 0.00%
2014-02-18 0 1.530 1.510 1.550 1.510 1.570 230,000 354,100 1.5396 1.530 1.510 1.550 1.510 1.570 230,000 1.5396 -1.92%
2014-02-17 0 1.560 1.510 1.560 1.520 1.560 1,550,000 2,402,000 1.5497 1.560 1.510 1.560 1.520 1.560 1,550,000 1.5497 0.00%
2014-02-14 0 1.560 1.520 1.560 1.570 1.570 50,000 78,500 1.5700 1.560 1.520 1.560 1.570 1.570 50,000 1.5700 -0.64%
2014-02-13 0 1.570 1.520 1.570 1.500 1.570 2,020,000 3,147,200 1.5580 1.570 1.520 1.570 1.500 1.570 2,020,000 1.5580 0.00%
2014-02-12 0 1.570 1.510 1.570 1.540 1.570 2,260,000 3,525,600 1.5600 1.570 1.510 1.570 1.540 1.570 2,260,000 1.5600 0.00%
2014-02-11 0 1.570 1.510 1.570 1.550 1.590 1,790,000 2,811,300 1.5706 1.570 1.510 1.570 1.550 1.590 1,790,000 1.5706 -0.63%
2014-02-10 0 1.580 1.510 1.580 1.560 1.580 100,000 156,600 1.5660 1.580 1.510 1.580 1.560 1.580 100,000 1.5660 0.00%
2014-02-07 0 1.580 1.530 1.580 1.550 1.590 1,530,000 2,427,500 1.5866 1.580 1.530 1.580 1.550 1.590 1,530,000 1.5866 1.28%
2014-02-06 0 1.560 1.520 1.560 1.500 1.570 840,000 1,306,000 1.5548 1.560 1.520 1.560 1.500 1.570 840,000 1.5548 -0.64%
2014-02-05 0 1.570 1.500 1.570 1.550 1.580 1,900,000 2,994,600 1.5761 1.570 1.500 1.570 1.550 1.580 1,900,000 1.5761 -0.63%
2014-02-04 0 1.580 1.500 1.580 1.560 1.580 80,000 125,500 1.5688 1.580 1.500 1.580 1.560 1.580 80,000 1.5688 -0.63%
2014-01-30 0 1.590 1.520 1.590 1.590 1.600 70,000 111,400 1.5914 1.590 1.520 1.590 1.590 1.600 70,000 1.5914 0.63%
2014-01-29 0 1.580 1.520 1.580 1.530 1.580 2,000,000 3,131,500 1.5658 1.580 1.520 1.580 1.530 1.580 2,000,000 1.5658 -0.63%
2014-01-28 0 1.590 1.550 1.590 1.580 1.590 30,000 47,500 1.5833 1.590 1.550 1.590 1.580 1.590 30,000 1.5833 0.00%
2014-01-27 0 1.590 1.530 1.590 1.520 1.590 4,900,000 7,608,000 1.5527 1.590 1.530 1.590 1.520 1.590 4,900,000 1.5527 -0.62%
2014-01-24 0 1.600 1.560 1.600 1.560 1.600 1,050,000 1,671,100 1.5915 1.600 1.560 1.600 1.560 1.600 1,050,000 1.5915 0.00%
2014-01-23 0 1.600 1.580 1.600 1.580 1.700 6,150,000 10,205,900 1.6595 1.600 1.580 1.600 1.580 1.700 6,150,000 1.6595 0.00%
2014-01-22 0 1.600 1.540 1.600 1.560 1.640 940,000 1,500,100 1.5959 1.600 1.540 1.600 1.560 1.640 940,000 1.5959 0.00%
2014-01-21 0 1.600 1.570 1.600 1.580 1.600 5,410,000 8,646,200 1.5982 1.600 1.570 1.600 1.580 1.600 5,410,000 1.5982 0.63%
2014-01-20 0 1.590 1.570 1.600 1.580 1.630 1,980,000 3,158,500 1.5952 1.590 1.570 1.600 1.580 1.630 1,980,000 1.5952 -1.85%
2014-01-17 0 1.620 1.570 1.620 1.570 1.630 2,840,000 4,540,100 1.5986 1.620 1.570 1.620 1.570 1.630 2,840,000 1.5986 -0.61%
2014-01-16 0 1.630 1.590 1.630 1.590 1.670 3,050,000 5,033,300 1.6503 1.630 1.590 1.630 1.590 1.670 3,050,000 1.6503 0.00%
2014-01-15 0 1.630 1.600 1.630 1.600 1.660 2,780,000 4,574,900 1.6456 1.630 1.600 1.630 1.600 1.660 2,780,000 1.6456 0.00%
2014-01-14 0 1.630 1.600 1.630 1.590 1.640 3,350,000 5,423,800 1.6190 1.630 1.600 1.630 1.590 1.640 3,350,000 1.6190 0.00%
2014-01-13 0 1.630 1.630 1.650 1.600 1.690 2,220,000 3,612,200 1.6271 1.630 1.630 1.650 1.600 1.690 2,220,000 1.6271 0.62%
2014-01-10 0 1.620 1.600 1.630 1.600 1.700 1,380,000 2,252,500 1.6322 1.620 1.600 1.630 1.600 1.700 1,380,000 1.6322 -2.99%
2014-01-09 0 1.670 1.640 1.670 1.630 1.680 1,490,000 2,491,300 1.6720 1.670 1.640 1.670 1.630 1.680 1,490,000 1.6720 -0.60%
2014-01-08 0 1.680 1.650 1.680 1.630 1.680 1,200,000 2,010,400 1.6753 1.680 1.650 1.680 1.630 1.680 1,200,000 1.6753 1.20%
2014-01-07 0 1.660 1.640 1.670 1.630 1.710 1,850,000 3,041,800 1.6442 1.660 1.640 1.670 1.630 1.710 1,850,000 1.6442 0.61%
2014-01-06 0 1.650 1.640 1.660 1.650 1.740 1,780,000 2,997,000 1.6837 1.650 1.640 1.660 1.650 1.740 1,780,000 1.6837 -3.51%
2014-01-03 0 1.710 1.690 1.750 1.700 1.820 940,000 1,633,600 1.7379 1.710 1.690 1.750 1.700 1.820 940,000 1.7379 -2.29%
2014-01-02 0 1.750 1.670 1.750 1.670 1.790 3,460,000 6,009,400 1.7368 1.750 1.670 1.750 1.670 1.790 3,460,000 1.7368 1.74%
2013-12-31 0 1.720 1.670 1.730 1.690 1.720 1,250,000 2,140,800 1.7126 1.720 1.670 1.730 1.690 1.720 1,250,000 1.7126 0.58%
2013-12-30 0 1.710 1.700 1.730 1.680 1.740 1,740,000 2,976,400 1.7106 1.710 1.700 1.730 1.680 1.740 1,740,000 1.7106 0.59%
2013-12-27 0 1.700 1.630 1.700 1.570 1.750 1,180,000 1,914,200 1.6222 1.700 1.630 1.700 1.570 1.750 1,180,000 1.6222 6.25%
2013-12-24 1 - - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2013-12-23 1 1.600 1.580 1.600 1.590 1.630 1,160,000 1,871,100 1.6130 1.600 1.580 1.600 1.590 1.630 1,160,000 1.6130 0.00%
2013-12-20 0 1.600 1.570 1.600 1.570 1.600 2,480,000 3,965,400 1.5990 1.600 1.570 1.600 1.570 1.600 2,480,000 1.5990 0.00%
2013-12-19 0 1.600 1.580 1.610 1.550 1.660 870,000 1,392,800 1.6009 1.600 1.580 1.610 1.550 1.660 870,000 1.6009 0.63%
2013-12-18 0 1.590 1.570 1.590 1.570 1.620 3,330,000 5,304,300 1.5929 1.590 1.570 1.590 1.570 1.620 3,330,000 1.5929 -1.24%
2013-12-17 0 1.610 1.590 1.600 1.580 1.640 1,120,000 1,789,700 1.5979 1.610 1.590 1.600 1.580 1.640 1,120,000 1.5979 -0.62%
2013-12-16 0 1.620 1.600 1.620 1.600 1.660 3,750,000 6,132,900 1.6354 1.620 1.600 1.620 1.600 1.660 3,750,000 1.6354 -1.82%
2013-12-13 0 1.650 1.620 1.650 1.620 1.650 70,000 114,300 1.6329 1.650 1.620 1.650 1.620 1.650 70,000 1.6329 0.61%
2013-12-12 0 1.640 1.580 1.650 1.570 1.750 3,050,000 5,127,100 1.6810 1.640 1.580 1.650 1.570 1.750 3,050,000 1.6810 -1.80%
2013-12-11 0 1.670 1.660 1.690 1.650 1.720 2,530,000 4,233,400 1.6733 1.670 1.660 1.690 1.650 1.720 2,530,000 1.6733 -1.76%
2013-12-10 0 1.700 1.690 1.730 1.700 1.740 2,988,500 5,161,810 1.7272 1.700 1.690 1.730 1.700 1.740 2,988,500 1.7272 -2.30%
2013-12-09 0 1.740 1.730 1.740 1.720 1.750 1,450,000 2,520,500 1.7383 1.740 1.730 1.740 1.720 1.750 1,450,000 1.7383 -1.14%
2013-12-06 0 1.760 1.740 1.770 1.720 1.780 2,810,000 4,973,500 1.7699 1.760 1.740 1.770 1.720 1.780 2,810,000 1.7699 -1.12%
2013-12-05 0 1.780 1.760 1.780 1.750 1.790 1,040,000 1,845,400 1.7744 1.780 1.760 1.780 1.750 1.790 1,040,000 1.7744 0.56%
2013-12-04 0 1.770 1.760 1.780 1.760 1.820 3,530,000 6,329,400 1.7930 1.770 1.760 1.780 1.760 1.820 3,530,000 1.7930 0.00%
2013-12-03 0 1.770 1.770 1.790 1.770 1.850 1,215,000 2,167,700 1.7841 1.770 1.770 1.790 1.770 1.850 1,215,000 1.7841 0.00%
2013-12-02 0 1.770 1.750 1.810 1.750 1.880 4,110,000 7,409,900 1.8029 1.770 1.750 1.810 1.750 1.880 4,110,000 1.8029 -3.28%
2013-11-29 0 1.830 1.800 1.840 1.790 1.900 4,780,000 8,688,400 1.8177 1.830 1.800 1.840 1.790 1.900 4,780,000 1.8177 1.67%
2013-11-28 0 1.800 1.780 1.800 1.790 1.850 2,460,000 4,433,400 1.8022 1.800 1.780 1.800 1.790 1.850 2,460,000 1.8022 1.12%
2013-11-27 0 1.780 1.770 1.790 1.770 1.810 2,820,000 5,051,800 1.7914 1.780 1.770 1.790 1.770 1.810 2,820,000 1.7914 0.00%
2013-11-26 0 1.780 1.780 1.790 1.700 1.800 1,900,000 3,287,300 1.7302 1.780 1.780 1.790 1.700 1.800 1,900,000 1.7302 4.71%
2013-11-25 0 1.700 1.700 1.730 1.680 1.830 2,900,000 4,993,400 1.7219 1.700 1.700 1.730 1.680 1.830 2,900,000 1.7219 -0.58%
2013-11-22 0 1.710 1.700 1.710 1.680 1.730 3,160,000 5,410,500 1.7122 1.710 1.700 1.710 1.680 1.730 3,160,000 1.7122 3.01%
2013-11-21 0 1.660 1.640 1.660 1.640 1.670 2,580,000 4,294,500 1.6645 1.660 1.640 1.660 1.640 1.670 2,580,000 1.6645 2.47%
2013-11-20 0 1.620 1.620 1.640 1.600 1.670 770,000 1,260,300 1.6368 1.620 1.620 1.640 1.600 1.670 770,000 1.6368 -1.82%
2013-11-19 0 1.650 1.630 1.650 1.610 1.690 1,600,000 2,665,100 1.6657 1.650 1.630 1.650 1.610 1.690 1,600,000 1.6657 0.00%
2013-11-18 0 1.650 1.640 1.650 1.640 1.680 1,420,000 2,332,600 1.6427 1.650 1.640 1.650 1.640 1.680 1,420,000 1.6427 0.00%
2013-11-15 0 1.650 1.640 1.660 1.630 1.750 3,840,000 6,552,300 1.7063 1.650 1.640 1.660 1.630 1.750 3,840,000 1.7063 2.48%
2013-11-14 0 1.610 1.580 1.610 1.570 1.630 1,300,000 2,091,300 1.6087 1.610 1.580 1.610 1.570 1.630 1,300,000 1.6087 1.26%
2013-11-13 0 1.590 1.580 1.600 1.570 1.620 1,650,000 2,622,200 1.5892 1.590 1.580 1.600 1.570 1.620 1,650,000 1.5892 0.00%
2013-11-12 0 1.590 1.570 1.590 1.580 1.610 460,000 731,300 1.5898 1.590 1.570 1.590 1.580 1.610 460,000 1.5898 -0.62%
2013-11-11 0 1.600 1.590 1.610 1.580 1.630 2,320,000 3,706,900 1.5978 1.600 1.590 1.610 1.580 1.630 2,320,000 1.5978 0.00%
2013-11-08 0 1.600 1.560 1.600 1.570 1.600 550,000 875,000 1.5909 1.600 1.560 1.600 1.570 1.600 550,000 1.5909 -0.62%
2013-11-07 0 1.610 1.590 1.610 1.580 1.630 1,850,000 2,982,400 1.6121 1.610 1.590 1.610 1.580 1.630 1,850,000 1.6121 0.00%
2013-11-06 0 1.610 1.590 1.610 1.580 1.630 830,000 1,329,100 1.6013 1.610 1.590 1.610 1.580 1.630 830,000 1.6013 0.62%
2013-11-05 0 1.600 1.600 1.610 1.600 1.640 2,470,000 4,022,700 1.6286 1.600 1.600 1.610 1.600 1.640 2,470,000 1.6286 -1.84%
2013-11-04 0 1.630 1.630 1.650 1.630 1.660 4,750,000 7,838,600 1.6502 1.630 1.630 1.650 1.630 1.660 4,750,000 1.6502 -1.21%
2013-11-01 0 1.650 1.630 1.650 1.630 1.650 1,480,000 2,427,800 1.6404 1.650 1.630 1.650 1.630 1.650 1,480,000 1.6404 0.61%
2013-10-31 0 1.640 1.610 1.640 1.610 1.660 1,920,000 3,119,500 1.6247 1.640 1.610 1.640 1.610 1.660 1,920,000 1.6247 0.00%
2013-10-30 0 1.640 1.610 1.640 1.590 1.640 7,020,000 11,264,700 1.6047 1.640 1.610 1.640 1.590 1.640 7,020,000 1.6047 2.50%
2013-10-29 0 1.600 1.590 1.610 1.590 1.660 1,590,000 2,565,200 1.6133 1.600 1.590 1.610 1.590 1.660 1,590,000 1.6133 -0.62%
2013-10-28 0 1.610 1.600 1.620 1.600 1.670 550,000 893,300 1.6242 1.610 1.600 1.620 1.600 1.670 550,000 1.6242 -1.23%
2013-10-25 0 1.630 1.620 1.630 1.610 1.670 4,990,000 8,247,700 1.6528 1.630 1.620 1.630 1.610 1.670 4,990,000 1.6528 0.62%
2013-10-24 0 1.620 1.610 1.640 1.610 1.670 1,800,000 2,953,000 1.6406 1.620 1.610 1.640 1.610 1.670 1,800,000 1.6406 -0.61%
2013-10-23 0 1.630 1.610 1.630 1.600 1.650 2,150,000 3,495,800 1.6260 1.630 1.610 1.630 1.600 1.650 2,150,000 1.6260 1.87%
2013-10-22 0 1.600 1.590 1.600 1.580 1.600 1,510,000 2,410,300 1.5962 1.600 1.590 1.600 1.580 1.600 1,510,000 1.5962 0.00%
2013-10-21 0 1.600 1.590 1.610 1.590 1.640 1,570,000 2,531,300 1.6123 1.600 1.590 1.610 1.590 1.640 1,570,000 1.6123 -1.23%
2013-10-18 0 1.620 1.610 1.620 1.590 1.680 2,880,000 4,643,000 1.6122 1.620 1.610 1.620 1.590 1.680 2,880,000 1.6122 0.00%
2013-10-17 0 1.620 1.610 1.620 1.600 1.640 2,830,000 4,590,000 1.6219 1.620 1.610 1.620 1.600 1.640 2,830,000 1.6219 0.00%
2013-10-16 0 1.620 1.610 1.620 1.600 1.650 1,620,000 2,627,800 1.6221 1.620 1.610 1.620 1.600 1.650 1,620,000 1.6221 -1.82%
2013-10-15 0 1.650 1.630 1.650 1.630 1.680 1,960,000 3,217,900 1.6418 1.650 1.630 1.650 1.630 1.680 1,960,000 1.6418 -1.79%
2013-10-11 0 1.680 1.660 1.680 1.630 1.680 7,280,000 12,098,200 1.6618 1.680 1.660 1.680 1.630 1.680 7,280,000 1.6618 2.44%
2013-10-10 0 1.640 1.610 1.640 1.590 1.640 1,850,000 2,998,400 1.6208 1.640 1.610 1.640 1.590 1.640 1,850,000 1.6208 0.61%
2013-10-09 0 1.630 1.620 1.630 1.610 1.660 3,720,000 6,101,500 1.6402 1.630 1.620 1.630 1.610 1.660 3,720,000 1.6402 -2.40%
2013-10-08 0 1.670 1.630 1.670 1.630 1.710 6,190,000 10,348,400 1.6718 1.670 1.630 1.670 1.630 1.710 6,190,000 1.6718 0.60%
2013-10-07 0 1.660 1.650 1.660 1.580 1.690 7,380,000 12,045,500 1.6322 1.660 1.650 1.660 1.580 1.690 7,380,000 1.6322 5.73%
2013-10-04 0 1.570 1.550 1.570 1.380 1.600 10,740,000 16,301,500 1.5178 1.570 1.550 1.570 1.380 1.600 10,740,000 1.5178 0.64%
2013-10-03 0 1.560 1.520 1.570 1.450 1.570 5,500,000 8,342,300 1.5168 1.560 1.520 1.570 1.450 1.570 5,500,000 1.5168 7.59%
2013-10-02 0 1.450 1.420 1.460 1.410 1.460 6,720,000 9,706,400 1.4444 1.450 1.420 1.460 1.410 1.460 6,720,000 1.4444 0.00%
2013-09-30 0 1.450 1.430 1.450 1.410 1.460 2,930,000 4,167,100 1.4222 1.450 1.430 1.450 1.410 1.460 2,930,000 1.4222 2.11%
2013-09-27 0 1.420 1.400 1.420 1.400 1.450 2,560,000 3,602,900 1.4074 1.420 1.400 1.420 1.400 1.450 2,560,000 1.4074 0.00%
2013-09-26 0 1.420 1.410 1.430 1.400 1.430 3,570,000 5,055,500 1.4161 1.420 1.410 1.430 1.400 1.430 3,570,000 1.4161 1.43%
2013-09-25 0 1.400 1.390 1.410 1.400 1.410 550,000 772,600 1.4047 1.400 1.390 1.410 1.400 1.410 550,000 1.4047 1.45%
2013-09-24 0 1.380 1.370 1.390 1.380 1.400 2,080,000 2,888,700 1.3888 1.380 1.370 1.390 1.380 1.400 2,080,000 1.3888 0.73%
2013-09-23 0 1.370 1.350 1.380 1.340 1.370 6,340,000 8,626,900 1.3607 1.370 1.350 1.380 1.340 1.370 6,340,000 1.3607 0.00%
2013-09-19 0 1.370 1.350 1.370 1.350 1.390 920,000 1,252,700 1.3616 1.370 1.350 1.370 1.350 1.390 920,000 1.3616 0.74%
2013-09-18 0 1.360 1.340 1.370 1.340 1.370 2,550,000 3,481,100 1.3651 1.360 1.340 1.370 1.340 1.370 2,550,000 1.3651 0.74%
2013-09-17 0 1.350 1.340 1.350 1.350 1.400 5,090,000 6,982,100 1.3717 1.350 1.340 1.350 1.350 1.400 5,090,000 1.3717 0.75%
2013-09-16 0 1.340 1.340 1.370 1.340 1.440 1,520,000 2,059,700 1.3551 1.340 1.340 1.370 1.340 1.440 1,520,000 1.3551 0.00%
2013-09-13 0 1.340 1.330 1.340 1.330 1.340 680,000 910,700 1.3393 1.340 1.330 1.340 1.330 1.340 680,000 1.3393 0.00%
2013-09-12 0 1.340 1.330 1.350 1.320 1.350 7,650,000 10,245,100 1.3392 1.340 1.330 1.350 1.320 1.350 7,650,000 1.3392 0.00%
2013-09-11 0 1.340 1.330 1.340 1.320 1.350 3,940,000 5,257,300 1.3343 1.340 1.330 1.340 1.320 1.350 3,940,000 1.3343 0.00%
2013-09-10 0 1.340 1.320 1.350 1.320 1.380 1,180,000 1,591,100 1.3484 1.340 1.320 1.350 1.320 1.380 1,180,000 1.3484 -1.47%
2013-09-09 0 1.360 1.340 1.360 1.340 1.370 1,670,000 2,266,500 1.3572 1.360 1.340 1.360 1.340 1.370 1,670,000 1.3572 1.49%
2013-09-06 0 1.340 1.330 1.350 1.330 1.360 970,000 1,305,200 1.3456 1.340 1.330 1.350 1.330 1.360 970,000 1.3456 0.75%
2013-09-05 0 1.330 1.320 1.340 1.310 1.350 1,920,000 2,564,700 1.3358 1.330 1.320 1.340 1.310 1.350 1,920,000 1.3358 -1.48%
2013-09-04 0 1.350 1.330 1.350 1.330 1.350 230,000 307,900 1.3387 1.350 1.330 1.350 1.330 1.350 230,000 1.3387 0.00%
2013-09-03 0 1.350 1.330 1.350 1.320 1.350 2,420,000 3,261,500 1.3477 1.350 1.330 1.350 1.320 1.350 2,420,000 1.3477 0.75%
2013-09-02 0 1.340 1.320 1.340 1.320 1.340 360,000 479,700 1.3325 1.340 1.320 1.340 1.320 1.340 360,000 1.3325 0.00%
2013-08-30 0 1.340 1.330 1.360 1.320 1.370 2,130,000 2,878,600 1.3515 1.340 1.330 1.360 1.320 1.370 2,130,000 1.3515 -0.74%
2013-08-29 0 1.350 1.320 1.350 1.330 1.350 110,000 146,900 1.3355 1.350 1.320 1.350 1.330 1.350 110,000 1.3355 1.50%
2013-08-28 0 1.330 1.330 1.340 1.330 1.360 1,610,000 2,183,000 1.3559 1.330 1.330 1.340 1.330 1.360 1,610,000 1.3559 -2.21%
2013-08-27 0 1.360 1.350 1.370 1.340 1.380 640,000 871,300 1.3614 1.360 1.350 1.370 1.340 1.380 640,000 1.3614 0.00%
2013-08-26 0 1.360 1.360 1.370 1.350 1.380 2,250,000 3,084,000 1.3707 1.360 1.360 1.370 1.350 1.380 2,250,000 1.3707 0.74%
2013-08-23 0 1.350 1.330 1.350 1.300 1.350 930,000 1,243,300 1.3369 1.350 1.330 1.350 1.300 1.350 930,000 1.3369 0.00%
2013-08-22 0 1.350 1.340 1.350 1.330 1.350 2,130,000 2,854,600 1.3402 1.350 1.340 1.350 1.330 1.350 2,130,000 1.3402 0.75%
2013-08-21 0 1.340 1.340 1.360 1.330 1.360 610,000 821,900 1.3474 1.340 1.340 1.360 1.330 1.360 610,000 1.3474 -0.74%
2013-08-20 0 1.350 1.350 1.360 1.330 1.390 2,250,000 3,070,000 1.3644 1.350 1.350 1.360 1.330 1.390 2,250,000 1.3644 0.00%
2013-08-19 0 1.350 1.350 1.370 1.350 1.370 1,060,000 1,443,700 1.3620 1.350 1.350 1.370 1.350 1.370 1,060,000 1.3620 -1.46%
2013-08-16 0 1.370 1.360 1.370 1.350 1.370 2,090,000 2,840,600 1.3591 1.370 1.360 1.370 1.350 1.370 2,090,000 1.3591 0.74%
2013-08-15 0 1.360 1.350 1.360 1.350 1.420 2,980,000 4,118,300 1.3820 1.360 1.350 1.360 1.350 1.420 2,980,000 1.3820 -2.16%
2013-08-13 0 1.390 1.370 1.390 1.350 1.390 5,110,000 6,952,500 1.3606 1.390 1.370 1.390 1.350 1.390 5,110,000 1.3606 2.96%
2013-08-12 0 1.350 1.340 1.360 1.330 1.440 6,610,000 9,061,900 1.3709 1.350 1.340 1.360 1.330 1.440 6,610,000 1.3709 2.27%
2013-08-09 0 1.320 1.290 1.330 1.300 1.330 1,840,000 2,436,800 1.3243 1.320 1.290 1.330 1.300 1.330 1,840,000 1.3243 -1.49%
2013-08-08 0 1.340 1.320 1.350 1.310 1.350 1,570,000 2,090,500 1.3315 1.340 1.320 1.350 1.310 1.350 1,570,000 1.3315 1.52%
2013-08-07 0 1.320 1.310 1.320 1.300 1.330 2,540,000 3,349,100 1.3185 1.320 1.310 1.320 1.300 1.330 2,540,000 1.3185 -1.49%
2013-08-06 0 1.340 1.300 1.340 1.310 1.340 220,000 289,700 1.3168 1.340 1.300 1.340 1.310 1.340 220,000 1.3168 2.29%
2013-08-05 0 1.310 1.290 1.310 1.290 1.310 2,060,000 2,678,700 1.3003 1.310 1.290 1.310 1.290 1.310 2,060,000 1.3003 -0.76%
2013-08-02 0 1.320 1.290 1.320 1.280 1.350 1,230,000 1,593,300 1.2954 1.320 1.290 1.320 1.280 1.350 1,230,000 1.2954 3.13%
2013-08-01 0 1.280 1.270 1.280 1.280 1.300 1,210,000 1,559,000 1.2884 1.280 1.270 1.280 1.280 1.300 1,210,000 1.2884 -0.78%
2013-07-31 0 1.290 1.250 1.290 1.250 1.300 1,580,000 2,003,700 1.2682 1.290 1.250 1.290 1.250 1.300 1,580,000 1.2682 2.38%
2013-07-30 0 1.260 1.250 1.280 1.250 1.300 1,740,000 2,235,200 1.2846 1.260 1.250 1.280 1.250 1.300 1,740,000 1.2846 -3.08%
2013-07-29 0 1.300 1.290 1.300 1.260 1.450 1,400,000 1,810,800 1.2934 1.300 1.290 1.300 1.260 1.450 1,400,000 1.2934 4.00%
2013-07-26 0 1.250 1.250 1.270 1.250 1.260 1,740,000 2,181,500 1.2537 1.250 1.250 1.270 1.250 1.260 1,740,000 1.2537 -1.57%
2013-07-25 0 1.270 1.260 1.280 1.260 1.300 1,730,000 2,202,600 1.2732 1.270 1.260 1.280 1.260 1.300 1,730,000 1.2732 0.00%
2013-07-24 0 1.270 1.270 1.290 1.220 1.350 5,170,000 6,479,800 1.2533 1.270 1.270 1.290 1.220 1.350 5,170,000 1.2533 3.25%
2013-07-23 0 1.230 1.220 1.240 1.210 1.240 1,160,000 1,420,900 1.2249 1.230 1.220 1.240 1.210 1.240 1,160,000 1.2249 0.82%
2013-07-22 0 1.220 1.210 1.230 1.200 1.230 5,270,000 6,349,000 1.2047 1.220 1.210 1.230 1.200 1.230 5,270,000 1.2047 0.83%
2013-07-19 0 1.210 1.190 1.220 1.200 1.220 3,250,000 3,942,800 1.2132 1.210 1.190 1.220 1.200 1.220 3,250,000 1.2132 0.00%
2013-07-18 0 1.210 1.180 1.210 1.170 1.210 2,500,000 2,985,900 1.1944 1.210 1.180 1.210 1.170 1.210 2,500,000 1.1944 0.83%
2013-07-17 0 1.200 1.160 1.210 1.190 1.220 3,500,000 4,206,000 1.2017 1.200 1.160 1.210 1.190 1.220 3,500,000 1.2017 -1.64%
2013-07-16 0 1.220 1.210 1.230 1.200 1.230 1,360,000 1,646,800 1.2109 1.220 1.210 1.230 1.200 1.230 1,360,000 1.2109 -0.81%
2013-07-15 0 1.230 1.210 1.230 1.210 1.240 4,240,000 5,201,500 1.2268 1.230 1.210 1.230 1.210 1.240 4,240,000 1.2268 0.00%
2013-07-12 0 1.230 1.210 1.230 1.210 1.230 1,150,000 1,396,700 1.2145 1.230 1.210 1.230 1.210 1.230 1,150,000 1.2145 0.00%
2013-07-11 0 1.230 1.200 1.230 1.180 1.230 4,120,000 5,003,900 1.2145 1.230 1.200 1.230 1.180 1.230 4,120,000 1.2145 0.00%
2013-07-10 0 1.230 1.210 1.230 1.210 1.240 1,220,000 1,493,500 1.2242 1.230 1.210 1.230 1.210 1.240 1,220,000 1.2242 0.00%
2013-07-09 0 1.230 1.220 1.240 1.210 1.240 3,590,000 4,402,000 1.2262 1.230 1.220 1.240 1.210 1.240 3,590,000 1.2262 0.00%
2013-07-08 0 1.230 1.210 1.230 1.220 1.250 1,820,000 2,252,300 1.2375 1.230 1.210 1.230 1.220 1.250 1,820,000 1.2375 -1.60%
2013-07-05 0 1.250 1.190 1.250 1.200 1.250 6,620,000 8,054,200 1.2166 1.250 1.190 1.250 1.200 1.250 6,620,000 1.2166 0.00%
2013-07-04 0 1.250 1.220 1.250 1.220 1.250 1,890,000 2,346,200 1.2414 1.250 1.220 1.250 1.220 1.250 1,890,000 1.2414 0.00%
2013-07-03 0 1.250 1.230 1.250 1.150 1.300 6,440,000 7,810,500 1.2128 1.250 1.230 1.250 1.150 1.300 6,440,000 1.2128 6.84%
2013-07-02 0 1.170 1.170 1.180 1.170 1.200 2,370,000 2,795,100 1.1794 1.170 1.170 1.180 1.170 1.200 2,370,000 1.1794 -0.85%
2013-06-28 0 1.180 1.150 1.180 1.150 1.200 4,850,000 5,665,100 1.1681 1.180 1.150 1.180 1.150 1.200 4,850,000 1.1681 3.51%
2013-06-27 0 1.140 1.140 1.150 1.140 1.160 2,630,000 3,023,400 1.1496 1.140 1.140 1.150 1.140 1.160 2,630,000 1.1496 -1.72%
2013-06-26 0 1.160 1.140 1.160 1.140 1.160 3,190,000 3,651,100 1.1445 1.160 1.140 1.160 1.140 1.160 3,190,000 1.1445 1.75%
2013-06-25 0 1.140 1.130 1.140 1.120 1.150 3,710,000 4,244,900 1.1442 1.140 1.130 1.140 1.120 1.150 3,710,000 1.1442 -1.72%
2013-06-24 0 1.160 1.130 1.160 1.120 1.170 4,920,000 5,671,400 1.1527 1.160 1.130 1.160 1.120 1.170 4,920,000 1.1527 0.00%
2013-06-21 0 1.160 1.130 1.160 1.100 1.160 3,630,000 4,119,000 1.1347 1.160 1.130 1.160 1.100 1.160 3,630,000 1.1347 0.00%
2013-06-20 0 1.160 1.140 1.160 1.140 1.160 3,710,000 4,278,400 1.1532 1.160 1.140 1.160 1.140 1.160 3,710,000 1.1532 0.00%
2013-06-19 0 1.160 1.120 1.160 1.130 1.170 1,230,000 1,408,900 1.1454 1.160 1.120 1.160 1.130 1.170 1,230,000 1.1454 0.00%
2013-06-18 0 1.160 1.150 1.160 1.140 1.160 4,480,000 5,137,600 1.1468 1.160 1.150 1.160 1.140 1.160 4,480,000 1.1468 0.00%
2013-06-17 0 1.160 1.130 1.160 1.140 1.160 2,450,000 2,809,600 1.1468 1.160 1.130 1.160 1.140 1.160 2,450,000 1.1468 -0.85%
2013-06-14 0 1.170 1.150 1.170 1.140 1.180 3,330,000 3,849,900 1.1561 1.170 1.150 1.170 1.140 1.180 3,330,000 1.1561 0.00%
2013-06-13 0 1.170 1.140 1.170 1.140 1.180 3,860,000 4,495,900 1.1647 1.170 1.140 1.170 1.140 1.180 3,860,000 1.1647 -1.68%
2013-06-11 0 1.190 1.150 1.190 1.150 1.190 5,070,000 5,935,800 1.1708 1.190 1.150 1.190 1.150 1.190 5,070,000 1.1708 1.71%
2013-06-10 0 1.170 1.160 1.180 1.150 1.180 2,070,000 2,436,700 1.1771 1.170 1.160 1.180 1.150 1.180 2,070,000 1.1771 -0.85%
2013-06-07 0 1.180 1.180 1.190 1.170 1.200 3,170,000 3,758,100 1.1855 1.180 1.180 1.190 1.170 1.200 3,170,000 1.1855 -0.84%
2013-06-06 0 1.190 1.180 1.190 1.170 1.190 2,260,000 2,675,500 1.1838 1.190 1.180 1.190 1.170 1.190 2,260,000 1.1838 0.85%
2013-06-05 0 1.180 1.180 1.200 1.170 1.200 5,630,000 6,679,000 1.1863 1.180 1.180 1.200 1.170 1.200 5,630,000 1.1863 -1.67%
2013-06-04 0 1.200 1.170 1.200 1.130 1.200 2,680,000 3,137,600 1.1707 1.200 1.170 1.200 1.130 1.200 2,680,000 1.1707 2.56%
2013-06-03 0 1.170 1.130 1.170 1.140 1.170 3,530,000 4,111,600 1.1648 1.170 1.130 1.170 1.140 1.170 3,530,000 1.1648 -0.85%
2013-05-31 0 1.180 1.160 1.180 1.160 1.200 2,380,000 2,802,900 1.1777 1.180 1.160 1.180 1.160 1.200 2,380,000 1.1777 -0.84%
2013-05-30 0 1.190 1.160 1.200 1.150 1.210 4,910,000 5,798,900 1.1810 1.190 1.160 1.200 1.150 1.210 4,910,000 1.1810 0.00%
2013-05-29 0 1.190 1.160 1.190 1.160 1.200 3,380,000 4,019,200 1.1891 1.190 1.160 1.190 1.160 1.200 3,380,000 1.1891 -0.83%
2013-05-28 0 1.200 1.170 1.200 1.160 1.200 5,900,000 6,885,000 1.1669 1.200 1.170 1.200 1.160 1.200 5,900,000 1.1669 1.69%
2013-05-27 0 1.180 1.170 1.190 1.170 1.200 2,150,000 2,542,300 1.1825 1.180 1.170 1.190 1.170 1.200 2,150,000 1.1825 -0.84%
2013-05-24 0 1.190 1.160 1.200 1.120 1.270 6,260,000 7,497,500 1.1977 1.190 1.160 1.200 1.120 1.270 6,260,000 1.1977 2.59%
2013-05-23 0 1.160 1.150 1.160 1.150 1.210 1,320,000 1,567,100 1.1872 1.160 1.150 1.160 1.150 1.210 1,320,000 1.1872 -4.13%
2013-05-22 0 1.210 1.170 1.210 1.110 1.210 7,190,000 8,506,500 1.1831 1.210 1.170 1.210 1.110 1.210 7,190,000 1.1831 1.68%
2013-05-21 0 1.190 1.170 1.190 1.080 1.190 7,890,000 9,022,700 1.1436 1.190 1.170 1.190 1.080 1.190 7,890,000 1.1436 10.19%
2013-05-20 0 1.080 1.060 1.080 1.020 1.080 3,820,000 4,061,300 1.0632 1.080 1.060 1.080 1.020 1.080 3,820,000 1.0632 0.00%
2013-05-16 0 1.080 1.060 1.080 1.060 1.090 3,370,000 3,625,600 1.0758 1.080 1.060 1.080 1.060 1.090 3,370,000 1.0758 0.00%
2013-05-15 0 1.080 1.070 1.080 1.060 1.210 11,990,000 13,272,100 1.1069 1.080 1.070 1.080 1.060 1.210 11,990,000 1.1069 -0.92%
2013-05-14 0 1.090 1.080 1.100 1.000 1.120 2,930,000 3,167,300 1.0810 1.090 1.080 1.100 1.000 1.120 2,930,000 1.0810 9.00%
2013-05-13 0 1.000 0.970 0.990 0.970 1.300 11,750,000 13,213,100 1.1245 1.000 0.970 0.990 0.970 1.300 11,750,000 1.1245 -21.26%
2013-05-10 0 1.270 1.260 1.270 1.250 1.280 7,030,000 8,894,400 1.2652 1.270 1.260 1.270 1.250 1.280 7,030,000 1.2652 0.79%
2013-05-09 0 1.260 1.220 1.260 1.200 1.260 8,660,000 10,649,700 1.2298 1.260 1.220 1.260 1.200 1.260 8,660,000 1.2298 0.00%
2013-05-08 0 1.260 1.240 1.260 1.240 1.280 4,590,000 5,755,200 1.2539 1.260 1.240 1.260 1.240 1.280 4,590,000 1.2539 0.00%
2013-05-07 0 1.260 1.240 1.260 1.240 1.280 5,290,000 6,688,400 1.2643 1.260 1.240 1.260 1.240 1.280 5,290,000 1.2643 -1.56%
2013-05-06 0 1.280 1.260 1.280 1.260 1.310 6,480,000 8,341,900 1.2873 1.280 1.260 1.280 1.260 1.310 6,480,000 1.2873 1.59%
2013-05-03 0 1.260 1.260 1.280 1.220 1.290 10,420,000 13,030,600 1.2505 1.260 1.260 1.280 1.220 1.290 10,420,000 1.2505 1.61%
2013-05-02 0 1.240 1.220 1.240 1.220 1.260 3,100,000 3,831,200 1.2359 1.240 1.220 1.240 1.220 1.260 3,100,000 1.2359 -0.80%
2013-04-30 0 1.250 1.220 1.250 1.210 1.270 6,680,000 8,263,800 1.2371 1.250 1.220 1.250 1.210 1.270 6,680,000 1.2371 -1.57%
2013-04-29 0 1.270 1.250 1.270 1.260 1.330 8,820,000 11,195,200 1.2693 1.270 1.250 1.270 1.260 1.330 8,820,000 1.2693 0.79%
2013-04-26 0 1.260 1.240 1.270 1.250 1.300 8,420,000 10,649,200 1.2648 1.260 1.240 1.270 1.250 1.300 8,420,000 1.2648 0.00%
2013-04-25 0 1.260 1.230 1.260 1.220 1.380 8,210,000 10,666,500 1.2992 1.260 1.230 1.260 1.220 1.380 8,210,000 1.2992 -4.55%
2013-04-24 0 1.320 1.300 1.320 1.220 1.330 19,010,000 24,549,100 1.2914 1.320 1.300 1.320 1.220 1.330 19,010,000 1.2914 10.92%
2013-04-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2013-04-22 0 1.190 1.170 1.200 1.140 1.200 5,600,000 6,549,300 1.1695 1.190 1.170 1.200 1.140 1.200 5,600,000 1.1695 4.39%
2013-04-19 0 1.140 1.120 1.140 1.100 1.140 4,560,000 5,105,300 1.1196 1.140 1.120 1.140 1.100 1.140 4,560,000 1.1196 3.64%
2013-04-18 0 1.100 1.090 1.100 1.080 1.110 4,920,000 5,373,300 1.0921 1.100 1.090 1.100 1.080 1.110 4,920,000 1.0921 1.85%
2013-04-17 0 1.080 1.050 1.090 1.060 1.100 4,430,000 4,764,600 1.0755 1.080 1.050 1.090 1.060 1.100 4,430,000 1.0755 0.00%
2013-04-16 0 1.080 1.060 1.080 1.060 1.090 1,490,000 1,595,900 1.0711 1.080 1.060 1.080 1.060 1.090 1,490,000 1.0711 -1.82%
2013-04-15 0 1.100 1.060 1.100 1.060 1.100 1,740,000 1,897,000 1.0902 1.100 1.060 1.100 1.060 1.100 1,740,000 1.0902 -0.90%
2013-04-12 0 1.110 1.090 1.110 1.090 1.110 4,000,000 4,399,700 1.0999 1.110 1.090 1.110 1.090 1.110 4,000,000 1.0999 0.91%
2013-04-11 0 1.100 1.090 1.120 1.080 1.110 2,300,000 2,536,200 1.1027 1.100 1.090 1.120 1.080 1.110 2,300,000 1.1027 0.00%
2013-04-10 0 1.100 1.080 1.100 1.050 1.110 9,080,000 9,761,400 1.0750 1.100 1.080 1.100 1.050 1.110 9,080,000 1.0750 4.76%
2013-04-09 0 1.050 1.040 1.050 1.050 1.060 1,610,000 1,698,000 1.0547 1.050 1.040 1.050 1.050 1.060 1,610,000 1.0547 0.00%
2013-04-08 0 1.050 1.040 1.050 1.000 1.120 5,960,000 6,368,200 1.0685 1.050 1.040 1.050 1.000 1.120 5,960,000 1.0685 -2.78%
2013-04-05 0 1.080 1.080 1.100 1.080 1.110 2,740,000 3,018,800 1.1018 1.080 1.080 1.100 1.080 1.110 2,740,000 1.1018 -5.26%
2013-04-03 0 1.140 1.120 1.140 1.100 1.140 4,340,000 4,900,000 1.1290 1.140 1.120 1.140 1.100 1.140 4,340,000 1.1290 2.70%
2013-04-02 0 1.110 1.080 1.110 1.030 1.110 8,130,000 8,743,700 1.0755 1.110 1.080 1.110 1.030 1.110 8,130,000 1.0755 7.77%
2013-03-28 0 1.030 1.010 1.030 1.020 1.040 1,820,000 1,878,700 1.0323 1.030 1.010 1.030 1.020 1.040 1,820,000 1.0323 -0.96%
2013-03-27 0 1.040 1.030 1.040 1.010 1.040 1,760,000 1,810,200 1.0285 1.040 1.030 1.040 1.010 1.040 1,760,000 1.0285 0.97%
2013-03-26 0 1.030 1.010 1.030 1.020 1.040 1,770,000 1,808,000 1.0215 1.030 1.010 1.030 1.020 1.040 1,770,000 1.0215 0.00%
2013-03-25 0 1.030 1.020 1.040 1.020 1.030 370,000 378,100 1.0219 1.030 1.020 1.040 1.020 1.030 370,000 1.0219 -0.96%
2013-03-22 0 1.040 1.020 1.040 1.010 1.050 4,000,000 4,168,400 1.0421 1.040 1.020 1.040 1.010 1.050 4,000,000 1.0421 1.96%
2013-03-21 0 1.020 1.020 1.030 1.020 1.040 940,000 970,600 1.0326 1.020 1.020 1.030 1.020 1.040 940,000 1.0326 -0.97%
2013-03-20 0 1.030 1.030 1.040 1.020 1.040 1,450,000 1,492,200 1.0291 1.030 1.030 1.040 1.020 1.040 1,450,000 1.0291 -0.96%
2013-03-19 0 1.040 1.030 1.040 1.040 1.050 510,000 531,500 1.0422 1.040 1.030 1.040 1.040 1.050 510,000 1.0422 0.00%
2013-03-18 0 1.040 1.030 1.050 1.020 1.050 2,930,000 3,042,200 1.0383 1.040 1.030 1.050 1.020 1.050 2,930,000 1.0383 0.00%
2013-03-15 0 1.040 1.040 1.050 1.030 1.050 350,000 364,500 1.0414 1.040 1.040 1.050 1.030 1.050 350,000 1.0414 0.00%
2013-03-14 0 1.040 1.040 1.060 1.040 1.060 790,000 827,900 1.0480 1.040 1.040 1.060 1.040 1.060 790,000 1.0480 -0.95%
2013-03-13 0 1.050 1.040 1.060 1.040 1.080 470,000 494,600 1.0523 1.050 1.040 1.060 1.040 1.080 470,000 1.0523 0.00%
2013-03-12 0 1.050 1.040 1.060 1.050 1.080 1,280,000 1,364,000 1.0656 1.050 1.040 1.060 1.050 1.080 1,280,000 1.0656 -2.78%
2013-03-11 0 1.080 1.070 1.080 1.080 1.080 290,000 313,200 1.0800 1.080 1.070 1.080 1.080 1.080 290,000 1.0800 -1.82%
2013-03-08 0 1.100 1.090 1.100 1.070 1.120 3,290,000 3,585,200 1.0897 1.100 1.090 1.100 1.070 1.120 3,290,000 1.0897 0.00%
2013-03-07 0 1.100 1.080 1.100 1.070 1.100 2,030,000 2,195,600 1.0816 1.100 1.080 1.100 1.070 1.100 2,030,000 1.0816 0.00%
2013-03-06 0 1.100 1.080 1.100 1.060 1.100 1,780,000 1,916,200 1.0765 1.100 1.080 1.100 1.060 1.100 1,780,000 1.0765 4.76%
2013-03-05 0 1.050 1.030 1.050 1.020 1.050 3,320,000 3,459,500 1.0420 1.050 1.030 1.050 1.020 1.050 3,320,000 1.0420 1.94%
2013-03-04 0 1.030 1.020 1.040 1.030 1.040 240,000 248,200 1.0342 1.030 1.020 1.040 1.030 1.040 240,000 1.0342 0.00%
2013-03-01 0 1.030 1.000 1.030 1.000 1.040 3,950,000 3,978,000 1.0071 1.030 1.000 1.030 1.000 1.040 3,950,000 1.0071 0.00%
2013-02-28 0 1.030 1.000 1.030 1.000 1.030 2,910,000 2,955,300 1.0156 1.030 1.000 1.030 1.000 1.030 2,910,000 1.0156 -0.96%
2013-02-27 0 1.040 1.020 1.040 1.000 1.060 2,420,000 2,426,400 1.0026 1.040 1.020 1.040 1.000 1.060 2,420,000 1.0026 0.97%
2013-02-26 0 1.030 1.010 1.030 1.000 1.060 3,570,000 3,663,400 1.0262 1.030 1.010 1.030 1.000 1.060 3,570,000 1.0262 0.00%
2013-02-25 0 1.030 1.030 1.050 1.030 1.060 5,040,000 5,273,600 1.0463 1.030 1.030 1.050 1.030 1.060 5,040,000 1.0463 -1.90%
2013-02-22 0 1.050 1.040 1.050 1.040 1.050 2,200,000 2,309,700 1.0499 1.050 1.040 1.050 1.040 1.050 2,200,000 1.0499 0.00%
2013-02-21 0 1.050 1.030 1.050 1.010 1.060 840,000 880,500 1.0482 1.050 1.030 1.050 1.010 1.060 840,000 1.0482 0.00%
2013-02-20 0 1.050 1.060 1.070 1.040 1.120 990,000 1,050,900 1.0615 1.050 1.060 1.070 1.040 1.120 990,000 1.0615 -4.55%
2013-02-19 0 1.100 1.090 1.110 1.090 1.130 1,120,000 1,242,100 1.1090 1.100 1.090 1.110 1.090 1.130 1,120,000 1.1090 -1.79%
2013-02-18 0 1.120 1.090 1.120 1.090 1.120 2,110,000 2,330,200 1.1044 1.120 1.090 1.120 1.090 1.120 2,110,000 1.1044 1.82%
2013-02-15 0 1.100 1.090 1.110 1.100 1.110 2,260,000 2,490,700 1.1021 1.100 1.090 1.110 1.100 1.110 2,260,000 1.1021 -1.79%
2013-02-14 0 1.120 1.100 1.120 1.110 1.140 410,000 460,500 1.1232 1.120 1.100 1.120 1.110 1.140 410,000 1.1232 1.82%
2013-02-08 0 1.100 1.100 1.130 1.100 1.150 690,000 771,800 1.1186 1.100 1.100 1.130 1.100 1.150 690,000 1.1186 -2.65%
2013-02-07 0 1.130 1.110 1.130 1.110 1.150 2,860,000 3,208,600 1.1219 1.130 1.110 1.130 1.110 1.150 2,860,000 1.1219 0.00%
2013-02-06 0 1.130 1.110 1.130 1.070 1.130 6,810,000 7,358,900 1.0806 1.130 1.110 1.130 1.070 1.130 6,810,000 1.0806 3.67%
2013-02-05 0 1.090 1.080 1.090 1.030 1.090 9,710,000 10,325,000 1.0633 1.090 1.080 1.090 1.030 1.090 9,710,000 1.0633 3.81%
2013-02-04 0 1.050 1.030 1.050 1.030 1.050 3,500,000 3,638,800 1.0397 1.050 1.030 1.050 1.030 1.050 3,500,000 1.0397 1.94%
2013-02-01 0 1.030 1.020 1.040 0.990 1.030 1,200,000 1,216,900 1.0141 1.030 1.020 1.040 0.990 1.030 1,200,000 1.0141 3.00%
2013-01-31 0 1.000 0.990 1.000 1.000 1.010 680,000 680,500 1.0007 1.000 0.990 1.000 1.000 1.010 680,000 1.0007 0.00%
2013-01-30 0 1.000 0.990 1.000 0.990 1.010 560,000 559,200 0.9986 1.000 0.990 1.000 0.990 1.010 560,000 0.9986 0.00%
2013-01-29 0 1.000 0.990 1.000 1.000 1.000 350,000 350,500 1.0014 1.000 0.990 1.000 1.000 1.000 350,000 1.0014 -0.99%
2013-01-28 0 1.010 1.000 1.020 1.000 1.030 780,000 791,300 1.0145 1.010 1.000 1.020 1.000 1.030 780,000 1.0145 -0.98%
2013-01-25 0 1.020 1.010 1.020 1.000 1.020 1,610,000 1,627,600 1.0109 1.020 1.010 1.020 1.000 1.020 1,610,000 1.0109 -0.97%
2013-01-24 0 1.030 1.010 1.030 0.980 1.030 2,940,000 2,969,300 1.0100 1.030 1.010 1.030 0.980 1.030 2,940,000 1.0100 3.00%
2013-01-23 0 1.000 0.980 1.010 0.950 1.030 6,500,000 6,371,200 0.9802 1.000 0.980 1.010 0.950 1.030 6,500,000 0.9802 5.26%
2013-01-22 0 0.950 0.940 0.950 0.940 0.950 1,600,000 1,517,700 0.9486 0.950 0.940 0.950 0.940 0.950 1,600,000 0.9486 0.00%
2013-01-21 0 0.950 0.940 0.970 0.940 0.980 2,780,000 2,667,000 0.9594 0.950 0.940 0.970 0.940 0.980 2,780,000 0.9594 -1.04%
2013-01-18 0 0.960 0.940 0.960 0.910 0.970 2,920,000 2,775,400 0.9505 0.960 0.940 0.960 0.910 0.970 2,920,000 0.9505 0.00%
2013-01-17 0 0.960 0.910 0.960 0.910 0.960 710,000 671,400 0.9456 0.960 0.910 0.960 0.910 0.960 710,000 0.9456 0.00%
2013-01-16 0 0.960 0.940 0.970 0.940 0.990 2,060,000 1,971,600 0.9571 0.960 0.940 0.970 0.940 0.990 2,060,000 0.9571 -3.03%
2013-01-15 0 0.990 0.950 0.990 0.970 0.990 350,000 340,900 0.9740 0.990 0.950 0.990 0.970 0.990 350,000 0.9740 3.13%
2013-01-14 0 0.960 0.950 0.970 0.950 1.000 1,290,000 1,243,000 0.9636 0.960 0.950 0.970 0.950 1.000 1,290,000 0.9636 -5.88%
2013-01-11 0 1.020 1.000 1.020 1.000 1.020 2,560,000 2,584,700 1.0096 1.020 1.000 1.020 1.000 1.020 2,560,000 1.0096 0.00%
2013-01-10 0 1.020 1.010 1.030 1.010 1.070 2,360,000 2,420,900 1.0258 1.020 1.010 1.030 1.010 1.070 2,360,000 1.0258 -1.92%
2013-01-09 0 1.040 1.020 1.040 1.030 1.060 1,830,000 1,908,500 1.0429 1.040 1.020 1.040 1.030 1.060 1,830,000 1.0429 1.96%
2013-01-08 0 1.020 1.010 1.030 0.990 1.050 3,430,000 3,456,800 1.0078 1.020 1.010 1.030 0.990 1.050 3,430,000 1.0078 6.25%
2013-01-07 0 0.960 0.940 0.980 0.940 1.000 1,430,000 1,389,700 0.9718 0.960 0.940 0.980 0.940 1.000 1,430,000 0.9718 -3.03%
2013-01-04 0 0.990 0.980 1.010 0.960 1.030 5,640,000 5,616,800 0.9959 0.990 0.980 1.010 0.960 1.030 5,640,000 0.9959 -1.00%
2013-01-03 0 1.000 0.990 1.020 0.990 1.060 1,530,000 1,569,400 1.0258 1.000 0.990 1.020 0.990 1.060 1,530,000 1.0258 -4.76%
2013-01-02 0 1.050 1.030 1.050 1.030 1.080 440,000 464,300 1.0552 1.050 1.030 1.050 1.030 1.080 440,000 1.0552 -1.87%
2012-12-31 0 1.070 1.030 1.080 1.020 1.070 220,000 232,200 1.0555 1.070 1.030 1.080 1.020 1.070 220,000 1.0555 1.90%
2012-12-28 0 1.050 1.020 1.040 1.030 1.100 550,000 581,000 1.0564 1.050 1.020 1.040 1.030 1.100 550,000 1.0564 -0.94%
2012-12-27 0 1.060 1.030 1.060 1.040 1.070 410,000 435,900 1.0632 1.060 1.030 1.060 1.040 1.070 410,000 1.0632 0.95%
2012-12-24 0 1.050 1.030 1.060 1.050 1.070 290,000 306,900 1.0583 1.050 1.030 1.060 1.050 1.070 290,000 1.0583 -0.94%
2012-12-21 0 1.060 1.050 1.070 1.040 1.080 3,590,000 3,819,800 1.0640 1.060 1.050 1.070 1.040 1.080 3,590,000 1.0640 0.95%
2012-12-20 0 1.050 1.030 1.060 1.010 1.060 4,290,000 4,417,700 1.0298 1.050 1.030 1.060 1.010 1.060 4,290,000 1.0298 0.96%
2012-12-19 0 1.040 1.010 1.050 1.010 1.080 1,580,000 1,641,900 1.0392 1.040 1.010 1.050 1.010 1.080 1,580,000 1.0392 -1.89%
2012-12-18 0 1.060 1.050 1.060 1.060 1.110 3,150,000 3,394,700 1.0777 1.060 1.050 1.060 1.060 1.110 3,150,000 1.0777 -3.64%
2012-12-17 0 1.100 1.080 1.100 1.080 1.150 950,000 1,044,400 1.0994 1.100 1.080 1.100 1.080 1.150 950,000 1.0994 -2.65%
2012-12-14 0 1.130 1.130 1.140 1.070 1.160 5,770,000 6,404,800 1.1100 1.130 1.130 1.140 1.070 1.160 5,770,000 1.1100 0.00%
2012-12-13 0 1.130 1.110 1.130 1.120 1.170 1,480,000 1,688,100 1.1406 1.130 1.110 1.130 1.120 1.170 1,480,000 1.1406 -2.59%
2012-12-12 0 1.160 1.150 1.170 1.140 1.180 1,830,000 2,113,800 1.1551 1.160 1.150 1.170 1.140 1.180 1,830,000 1.1551 -1.69%
2012-12-11 0 1.180 1.150 1.180 1.160 1.190 2,260,000 2,648,230 1.1718 1.180 1.150 1.180 1.160 1.190 2,260,000 1.1718 0.00%
2012-12-10 0 1.180 1.170 1.190 1.180 1.190 3,860,000 4,559,000 1.1811 1.180 1.170 1.190 1.180 1.190 3,860,000 1.1811 0.00%
2012-12-07 0 1.180 1.170 1.190 1.160 1.200 3,150,000 3,741,600 1.1878 1.180 1.170 1.190 1.160 1.200 3,150,000 1.1878 -0.84%
2012-12-06 0 1.190 1.180 1.200 1.180 1.230 3,240,000 3,870,800 1.1947 1.190 1.180 1.200 1.180 1.230 3,240,000 1.1947 -3.25%
2012-12-05 0 1.230 1.210 1.230 1.170 1.240 13,240,000 15,940,500 1.2040 1.230 1.210 1.230 1.170 1.240 13,240,000 1.2040 1.65%
2012-12-04 0 1.210 1.200 1.210 1.190 1.230 8,510,000 10,350,900 1.2163 1.210 1.200 1.210 1.190 1.230 8,510,000 1.2163 0.83%
2012-12-03 0 1.200 1.170 1.200 1.150 1.250 13,970,000 16,566,700 1.1859 1.200 1.170 1.200 1.150 1.250 13,970,000 1.1859 3.45%
2012-11-30 0 1.160 1.140 1.160 1.140 1.170 9,000,000 10,382,800 1.1536 1.160 1.140 1.160 1.140 1.170 9,000,000 1.1536 0.87%
2012-11-29 0 1.150 1.140 1.150 1.120 1.150 8,730,000 9,907,000 1.1348 1.150 1.140 1.150 1.120 1.150 8,730,000 1.1348 1.77%
2012-11-28 0 1.130 1.130 1.140 1.120 1.190 7,830,000 8,992,100 1.1484 1.130 1.130 1.140 1.120 1.190 7,830,000 1.1484 -1.74%
2012-11-27 0 1.150 1.140 1.160 1.080 1.170 17,840,000 19,843,200 1.1123 1.150 1.140 1.160 1.080 1.170 17,840,000 1.1123 4.55%
2012-11-26 0 1.100 1.080 1.100 1.050 1.100 9,600,000 10,158,500 1.0582 1.100 1.080 1.100 1.050 1.100 9,600,000 1.0582 3.77%
2012-11-23 0 1.060 1.050 1.060 1.050 1.070 5,700,000 6,041,200 1.0599 1.060 1.050 1.060 1.050 1.070 5,700,000 1.0599 0.00%
2012-11-22 0 1.060 1.050 1.070 1.060 1.090 5,010,000 5,327,900 1.0635 1.060 1.050 1.070 1.060 1.090 5,010,000 1.0635 -0.93%
2012-11-21 0 1.070 1.060 1.070 1.060 1.110 4,840,000 5,190,600 1.0724 1.070 1.060 1.070 1.060 1.110 4,840,000 1.0724 0.94%
2012-11-20 0 1.060 1.040 1.060 1.030 1.060 7,310,000 7,664,600 1.0485 1.060 1.040 1.060 1.030 1.060 7,310,000 1.0485 0.95%
2012-11-19 0 1.050 1.040 1.050 1.030 1.060 1,380,000 1,433,500 1.0388 1.050 1.040 1.050 1.030 1.060 1,380,000 1.0388 0.00%
2012-11-16 0 1.050 1.040 1.050 1.030 1.060 1,670,000 1,743,600 1.0441 1.050 1.040 1.050 1.030 1.060 1,670,000 1.0441 -0.94%
2012-11-15 0 1.060 1.040 1.060 1.040 1.070 5,940,000 6,253,200 1.0527 1.060 1.040 1.060 1.040 1.070 5,940,000 1.0527 0.00%
2012-11-14 0 1.060 1.040 1.060 1.050 1.110 9,470,000 10,173,300 1.0743 1.060 1.040 1.060 1.050 1.110 9,470,000 1.0743 -3.64%
2012-11-13 0 1.100 1.090 1.100 0.990 1.150 31,750,000 33,155,400 1.0443 1.100 1.090 1.100 0.990 1.150 31,750,000 1.0443 10.00%
2012-11-12 0 1.000 0.980 1.010 0.990 1.130 12,680,000 13,681,900 1.0790 1.000 0.980 1.010 0.990 1.130 12,680,000 1.0790 -9.91%
2012-11-09 0 1.110 1.100 1.110 0.950 1.120 18,660,000 18,635,300 0.9987 1.110 1.100 1.110 0.950 1.120 18,660,000 0.9987 13.27%
2012-11-08 0 0.980 0.970 0.990 0.950 1.010 13,870,000 13,779,500 0.9935 0.980 0.970 0.990 0.950 1.010 13,870,000 0.9935 -2.00%
2012-11-07 0 1.000 0.980 1.000 0.970 1.010 10,250,000 10,255,200 1.0005 1.000 0.980 1.000 0.970 1.010 10,250,000 1.0005 -0.99%
2012-11-06 0 1.010 1.000 1.020 1.000 1.030 6,590,000 6,677,000 1.0132 1.010 1.000 1.020 1.000 1.030 6,590,000 1.0132 -0.98%
2012-11-05 0 1.020 1.010 1.020 0.990 1.050 10,070,000 10,386,600 1.0314 1.020 1.010 1.020 0.990 1.050 10,070,000 1.0314 -0.97%
2012-11-02 0 1.030 1.030 1.040 1.000 1.060 14,880,000 15,316,400 1.0293 1.030 1.030 1.040 1.000 1.060 14,880,000 1.0293 0.00%
2012-11-01 0 1.030 1.030 1.040 1.020 1.070 13,110,000 13,705,100 1.0454 1.030 1.030 1.040 1.020 1.070 13,110,000 1.0454 0.98%
2012-10-31 0 1.020 1.020 1.030 1.010 1.060 11,228,500 11,623,385 1.0352 1.020 1.020 1.030 1.010 1.060 11,228,500 1.0352 -0.97%
2012-10-30 0 1.030 1.020 1.030 1.010 1.150 19,420,000 20,522,700 1.0568 1.030 1.020 1.030 1.010 1.150 19,420,000 1.0568 -3.74%
2012-10-29 0 1.070 1.070 1.080 1.060 1.130 41,430,000 45,520,400 1.0987 1.070 1.070 1.080 1.060 1.130 41,430,000 1.0987 0.00%
2012-10-26 0 1.070 1.050 1.070 0.970 1.090 35,270,000 36,623,300 1.0384 1.070 1.050 1.070 0.970 1.090 35,270,000 1.0384 13.83%
2012-10-25 0 0.940 0.940 0.950 0.940 0.960 21,780,000 20,690,000 0.9500 0.940 0.940 0.950 0.940 0.960 21,780,000 0.9500 0.00%
2012-10-24 0 0.940 0.930 0.940 0.940 1.030 37,060,000 35,581,000 0.9601 0.940 0.930 0.940 0.940 1.030 37,060,000 0.9601 -5.05%
2012-10-22 0 0.990 0.980 0.990 0.980 1.030 14,440,000 14,360,800 0.9945 0.990 0.980 0.990 0.980 1.030 14,440,000 0.9945 1.02%
2012-10-19 0 0.980 0.960 0.990 0.940 1.020 29,170,000 28,772,400 0.9864 0.980 0.960 0.990 0.940 1.020 29,170,000 0.9864 4.26%
2012-10-18 0 0.940 0.930 0.940 0.890 0.950 33,410,000 31,098,300 0.9308 0.940 0.930 0.940 0.890 0.950 33,410,000 0.9308 5.62%
2012-10-17 0 0.890 0.890 0.900 0.650 0.900 38,520,000 29,601,500 0.7685 0.890 0.890 0.900 0.650 0.900 38,520,000 0.7685 36.92%
2012-10-16 0 0.650 0.650 0.660 0.640 0.660 14,100,000 9,175,800 0.6508 0.650 0.650 0.660 0.640 0.660 14,100,000 0.6508 -1.52%
2012-10-15 0 0.660 0.650 0.660 0.640 0.700 29,240,000 19,669,500 0.6727 0.660 0.650 0.660 0.640 0.700 29,240,000 0.6727 -4.35%
2012-10-12 0 0.690 0.680 0.700 0.680 0.740 18,700,000 13,118,300 0.7015 0.690 0.680 0.700 0.680 0.740 18,700,000 0.7015 -4.17%
2012-10-11 0 0.720 0.710 0.730 0.650 0.740 40,500,000 27,732,000 0.6847 0.720 0.710 0.730 0.650 0.740 40,500,000 0.6847 2.86%
2012-10-10 0 0.700 0.670 0.700 0.640 0.700 15,750,000 10,323,100 0.6554 0.700 0.670 0.700 0.640 0.700 15,750,000 0.6554 7.69%
2012-10-09 0 0.650 0.630 0.650 0.630 0.670 15,640,000 10,126,100 0.6474 0.650 0.630 0.650 0.630 0.670 15,640,000 0.6474 -1.52%
2012-10-08 0 0.660 0.640 0.660 0.630 0.670 15,220,000 9,998,000 0.6569 0.660 0.640 0.660 0.630 0.670 15,220,000 0.6569 0.00%
2012-10-05 0 0.660 0.660 0.670 0.650 0.740 21,140,000 14,837,600 0.7019 0.660 0.660 0.670 0.650 0.740 21,140,000 0.7019 1.54%
2012-10-04 0 0.650 0.640 0.650 0.620 0.800 18,340,000 11,817,800 0.6444 0.650 0.640 0.650 0.620 0.800 18,340,000 0.6444 0.00%
2012-10-03 0 0.650 0.620 0.640 0.570 0.700 17,300,000 10,499,000 0.6069 0.650 0.620 0.640 0.570 0.700 17,300,000 0.6069 -1.52%
2012-09-28 0 0.660 0.620 0.660 0.530 0.660 11,820,000 6,723,100 0.5688 0.660 0.620 0.660 0.530 0.660 11,820,000 0.5688 10.00%
2012-09-27 0 0.600 0.600 0.630 0.500 0.600 8,580,000 4,637,000 0.5404 0.600 0.600 0.630 0.500 0.600 8,580,000 0.5404 5.26%
2012-09-26 0 0.570 0.560 0.580 0.510 0.570 2,160,000 1,120,200 0.5186 0.570 0.560 0.580 0.510 0.570 2,160,000 0.5186 0.00%
2012-09-25 0 0.570 0.540 0.570 0.520 0.570 2,010,000 1,046,600 0.5207 0.570 0.540 0.570 0.520 0.570 2,010,000 0.5207 -6.56%
2012-09-24 0 0.610 0.520 - 0.500 0.610 750,000 387,500 0.5167 0.610 0.520 - 0.500 0.610 750,000 0.5167 1.67%
2012-09-21 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - -3.23%
2012-09-20 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2012-09-19 0 0.620 0.550 0.620 0.590 0.620 60,000 35,700 0.5950 0.620 0.550 0.620 0.590 0.620 60,000 0.5950 5.08%
2012-09-18 0 0.590 0.530 0.590 0.600 0.600 160,000 96,000 0.6000 0.590 0.530 0.590 0.600 0.600 160,000 0.6000 5.36%
2012-09-17 0 0.560 0.530 0.560 0.570 0.570 10,000 5,700 0.5700 0.560 0.530 0.560 0.570 0.570 10,000 0.5700 5.66%
2012-09-14 0 0.530 0.530 0.580 0.500 0.500 10,000 5,000 0.5000 0.530 0.530 0.580 0.500 0.500 10,000 0.5000 -3.64%
2012-09-13 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - 0.00%
2012-09-12 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - 0.00%
2012-09-11 0 0.550 0.500 0.550 0.550 0.550 70,000 38,500 0.5500 0.550 0.500 0.550 0.550 0.550 70,000 0.5500 1.85%
2012-09-10 0 0.540 0.510 0.580 0.530 0.540 60,000 32,200 0.5367 0.540 0.510 0.580 0.530 0.540 60,000 0.5367 1.89%
2012-09-07 0 0.530 0.500 0.530 0.500 0.530 170,000 86,300 0.5076 0.530 0.500 0.530 0.500 0.530 170,000 0.5076 6.00%
2012-09-06 0 0.500 0.500 0.520 0.500 0.560 150,000 78,000 0.5200 0.500 0.500 0.520 0.500 0.560 150,000 0.5200 -1.96%
2012-09-05 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 0.00%
2012-09-04 0 0.510 0.510 0.530 0.510 0.540 260,000 137,700 0.5296 0.510 0.510 0.530 0.510 0.540 260,000 0.5296 -10.53%
2012-09-03 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - -3.39%
2012-08-31 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2012-08-30 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - -1.67%
2012-08-29 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2012-08-28 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2012-08-27 0 0.600 0.550 0.600 0.600 0.600 50,000 30,000 0.6000 0.600 0.550 0.600 0.600 0.600 50,000 0.6000 0.00%
2012-08-24 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2012-08-23 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2012-08-22 0 0.600 0.560 0.600 0.600 0.600 50,000 30,000 0.6000 0.600 0.560 0.600 0.600 0.600 50,000 0.6000 0.00%
2012-08-21 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2012-08-20 0 0.600 0.530 0.600 0.600 0.600 30,000 18,000 0.6000 0.600 0.530 0.600 0.600 0.600 30,000 0.6000 1.69%
2012-08-17 0 0.590 0.530 0.590 0.600 0.600 50,000 30,000 0.6000 0.590 0.530 0.590 0.600 0.600 50,000 0.6000 0.00%
2012-08-16 0 0.590 0.540 0.590 0.600 0.600 20,000 12,000 0.6000 0.590 0.540 0.590 0.600 0.600 20,000 0.6000 0.00%
2012-08-15 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2012-08-14 0 0.590 0.550 0.600 0.540 0.590 140,000 79,700 0.5693 0.590 0.550 0.600 0.540 0.590 140,000 0.5693 -1.67%
2012-08-13 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2012-08-10 0 0.600 0.560 0.610 - - 0 0 - 0.600 0.560 0.610 - - 0 - 0.00%
2012-08-09 0 0.600 0.550 0.610 - - 0 0 - 0.600 0.550 0.610 - - 0 - 0.00%
2012-08-08 0 0.600 0.540 0.610 - - 0 0 - 0.600 0.540 0.610 - - 0 - 0.00%
2012-08-07 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2012-08-06 0 0.600 0.600 0.620 0.600 0.600 80,000 48,000 0.6000 0.600 0.600 0.620 0.600 0.600 80,000 0.6000 -7.69%
2012-08-03 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2012-08-02 0 0.650 0.600 0.650 0.650 0.650 60,000 39,000 0.6500 0.650 0.600 0.650 0.650 0.650 60,000 0.6500 1.56%
2012-08-01 0 0.640 0.600 0.650 0.640 0.640 70,000 44,800 0.6400 0.640 0.600 0.650 0.640 0.640 70,000 0.6400 -1.54%
2012-07-31 0 0.650 0.600 0.650 0.650 0.650 30,000 19,500 0.6500 0.650 0.600 0.650 0.650 0.650 30,000 0.6500 -1.52%
2012-07-30 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2012-07-27 0 0.660 0.600 0.660 0.640 0.670 130,000 86,100 0.6623 0.660 0.600 0.660 0.640 0.670 130,000 0.6623 8.20%
2012-07-26 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - -4.69%
2012-07-25 0 0.640 0.600 0.640 0.640 0.640 20,000 12,800 0.6400 0.640 0.600 0.640 0.640 0.640 20,000 0.6400 -1.54%
2012-07-24 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2012-07-23 0 0.650 0.600 0.650 0.660 0.660 20,000 13,200 0.6600 0.650 0.600 0.650 0.660 0.660 20,000 0.6600 0.00%
2012-07-20 0 0.650 0.610 0.670 0.610 0.670 120,000 79,800 0.6650 0.650 0.610 0.670 0.610 0.670 120,000 0.6650 -4.41%
2012-07-19 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2012-07-18 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2012-07-17 0 0.680 0.610 0.680 0.670 0.680 110,000 74,300 0.6755 0.680 0.610 0.680 0.670 0.680 110,000 0.6755 1.49%
2012-07-16 0 0.670 0.600 0.670 0.680 0.680 10,000 6,800 0.6800 0.670 0.600 0.670 0.680 0.680 10,000 0.6800 0.00%
2012-07-13 0 0.670 0.600 0.670 0.680 0.680 40,000 27,200 0.6800 0.670 0.600 0.670 0.680 0.680 40,000 0.6800 0.00%
2012-07-12 0 0.670 0.600 0.670 0.680 0.680 70,000 47,600 0.6800 0.670 0.600 0.670 0.680 0.680 70,000 0.6800 0.00%
2012-07-11 0 0.670 0.600 0.670 0.680 0.680 120,000 81,600 0.6800 0.670 0.600 0.670 0.680 0.680 120,000 0.6800 0.00%
2012-07-10 0 0.670 0.600 0.670 0.670 0.670 60,000 40,200 0.6700 0.670 0.600 0.670 0.670 0.670 60,000 0.6700 3.08%
2012-07-09 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2012-07-06 0 0.650 0.600 0.690 0.650 0.650 20,000 13,000 0.6500 0.650 0.600 0.690 0.650 0.650 20,000 0.6500 0.00%
2012-07-05 0 0.650 0.600 0.660 0.650 0.670 150,000 98,700 0.6580 0.650 0.600 0.660 0.650 0.670 150,000 0.6580 -1.52%
2012-07-04 0 0.660 0.600 0.670 0.660 0.660 90,000 59,400 0.6600 0.660 0.600 0.670 0.660 0.660 90,000 0.6600 0.00%
2012-07-03 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2012-06-29 0 0.660 0.570 0.670 0.660 0.660 150,000 99,000 0.6600 0.660 0.570 0.670 0.660 0.660 150,000 0.6600 -1.49%
2012-06-28 0 0.670 0.580 0.670 0.670 0.670 250,000 167,500 0.6700 0.670 0.580 0.670 0.670 0.670 250,000 0.6700 0.00%
2012-06-27 0 0.670 0.580 0.670 0.680 0.680 40,000 27,200 0.6800 0.670 0.580 0.670 0.680 0.680 40,000 0.6800 3.08%
2012-06-26 0 0.650 0.600 0.660 0.650 0.670 130,000 86,100 0.6623 0.650 0.600 0.660 0.650 0.670 130,000 0.6623 -2.99%
2012-06-25 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - -1.47%
2012-06-22 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - 0.00%
2012-06-21 0 0.680 0.600 0.690 - - 0 0 - 0.680 0.600 0.690 - - 0 - 0.00%
2012-06-20 0 0.680 0.610 0.690 0.660 0.680 390,000 263,200 0.6749 0.680 0.610 0.690 0.660 0.680 390,000 0.6749 -1.45%
2012-06-19 0 0.690 0.580 0.700 0.650 0.690 230,000 156,500 0.6804 0.690 0.580 0.700 0.650 0.690 230,000 0.6804 6.15%
2012-06-18 0 0.650 0.580 0.650 0.640 0.650 150,000 96,100 0.6407 0.650 0.580 0.650 0.640 0.650 150,000 0.6407 0.00%
2012-06-15 0 0.650 0.570 0.650 0.550 0.650 700,000 397,700 0.5681 0.650 0.570 0.650 0.550 0.650 700,000 0.5681 4.84%
2012-06-14 0 0.620 0.540 0.620 - - 0 0 - 0.620 0.540 0.620 - - 0 - 0.00%
2012-06-13 0 0.620 0.540 0.620 0.620 0.620 50,000 31,000 0.6200 0.620 0.540 0.620 0.620 0.620 50,000 0.6200 0.00%
2012-06-12 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2012-06-11 0 0.620 0.560 0.620 0.620 0.620 50,000 31,000 0.6200 0.620 0.560 0.620 0.620 0.620 50,000 0.6200 3.33%
2012-06-08 0 0.600 0.540 0.600 0.600 0.600 160,000 96,000 0.6000 0.600 0.540 0.600 0.600 0.600 160,000 0.6000 1.69%
2012-06-07 0 0.590 0.590 0.600 0.590 0.590 10,000 5,900 0.5900 0.590 0.590 0.600 0.590 0.590 10,000 0.5900 0.00%
2012-06-06 0 0.590 0.520 0.590 0.580 0.590 360,000 209,200 0.5811 0.590 0.520 0.590 0.580 0.590 360,000 0.5811 0.00%
2012-06-05 0 0.590 0.500 0.590 0.590 0.590 200,000 118,000 0.5900 0.590 0.500 0.590 0.590 0.590 200,000 0.5900 3.51%
2012-06-04 0 0.570 0.500 0.570 0.570 0.570 210,000 119,700 0.5700 0.570 0.500 0.570 0.570 0.570 210,000 0.5700 5.56%
2012-06-01 0 0.540 0.500 0.540 0.520 0.560 420,000 227,000 0.5405 0.540 0.500 0.540 0.520 0.560 420,000 0.5405 -1.82%
2012-05-31 0 0.550 0.520 0.550 0.530 0.550 410,000 219,400 0.5351 0.550 0.520 0.550 0.530 0.550 410,000 0.5351 3.77%
2012-05-30 0 0.530 0.485 0.540 0.530 0.530 510,000 270,300 0.5300 0.530 0.485 0.540 0.530 0.530 510,000 0.5300 1.92%
2012-05-29 0 0.520 0.480 0.520 0.480 0.550 960,000 513,600 0.5350 0.520 0.480 0.520 0.480 0.550 960,000 0.5350 -3.70%
2012-05-28 0 0.540 0.455 0.540 0.540 0.540 270,000 145,800 0.5400 0.540 0.455 0.540 0.540 0.540 270,000 0.5400 3.85%
2012-05-25 0 0.520 0.490 0.520 0.520 0.520 100,000 52,000 0.5200 0.520 0.490 0.520 0.520 0.520 100,000 0.5200 -1.89%
2012-05-24 0 0.530 0.485 0.530 0.490 0.530 220,000 116,200 0.5282 0.530 0.485 0.530 0.490 0.530 220,000 0.5282 1.92%
2012-05-23 0 0.520 0.520 0.530 0.490 0.500 40,000 19,800 0.4950 0.520 0.520 0.530 0.490 0.500 40,000 0.4950 -1.89%
2012-05-22 0 0.530 0.480 0.530 0.520 0.530 840,000 440,200 0.5240 0.530 0.480 0.530 0.520 0.530 840,000 0.5240 0.00%
2012-05-21 0 0.530 0.470 0.530 0.530 0.540 550,000 293,600 0.5338 0.530 0.470 0.530 0.530 0.540 550,000 0.5338 15.22%
2012-05-18 0 0.460 0.460 0.510 0.460 0.530 280,000 146,800 0.5243 0.460 0.460 0.510 0.460 0.530 280,000 0.5243 -11.54%
2012-05-17 0 0.520 0.495 0.520 0.530 0.540 430,000 231,500 0.5384 0.520 0.495 0.520 0.530 0.540 430,000 0.5384 -1.89%
2012-05-16 0 0.530 0.490 0.530 0.500 0.540 970,000 508,000 0.5237 0.530 0.490 0.530 0.500 0.540 970,000 0.5237 6.00%
2012-05-15 0 0.500 0.495 0.520 0.500 0.610 1,130,000 619,400 0.5481 0.500 0.495 0.520 0.500 0.610 1,130,000 0.5481 -18.03%
2012-05-14 0 0.610 0.590 0.620 0.610 0.620 690,000 425,800 0.6171 0.610 0.590 0.620 0.610 0.620 690,000 0.6171 -3.17%
2012-05-11 0 0.630 0.610 0.630 0.630 0.630 120,000 75,600 0.6300 0.630 0.610 0.630 0.630 0.630 120,000 0.6300 0.00%
2012-05-10 0 0.630 0.600 0.630 0.600 0.640 1,520,000 958,400 0.6305 0.630 0.600 0.630 0.600 0.640 1,520,000 0.6305 1.61%
2012-05-09 0 0.620 0.590 0.620 0.620 0.630 570,000 357,400 0.6270 0.620 0.590 0.620 0.620 0.630 570,000 0.6270 -3.12%
2012-05-08 0 0.640 0.600 0.640 0.640 0.660 810,000 528,400 0.6523 0.640 0.600 0.640 0.640 0.660 810,000 0.6523 1.59%
2012-05-07 0 0.630 0.610 0.640 0.630 0.660 270,000 175,700 0.6507 0.630 0.610 0.640 0.630 0.660 270,000 0.6507 -5.97%
2012-05-04 0 0.670 0.610 0.670 0.650 0.670 1,450,000 954,100 0.6580 0.670 0.610 0.670 0.650 0.670 1,450,000 0.6580 4.69%
2012-05-03 0 0.640 0.610 0.640 0.610 0.690 370,000 244,300 0.6603 0.640 0.610 0.640 0.610 0.690 370,000 0.6603 -7.25%
2012-05-02 0 0.690 0.640 0.690 0.690 0.690 190,000 131,100 0.6900 0.690 0.640 0.690 0.690 0.690 190,000 0.6900 -5.48%
2012-04-30 0 0.730 0.690 0.730 0.690 0.740 210,000 154,400 0.7352 0.730 0.690 0.730 0.690 0.740 210,000 0.7352 -1.35%
2012-04-27 0 0.740 0.690 0.740 0.700 0.750 1,280,000 945,600 0.7388 0.740 0.690 0.740 0.700 0.750 1,280,000 0.7388 2.78%
2012-04-26 0 0.720 0.700 0.720 0.700 0.740 720,000 525,600 0.7300 0.720 0.700 0.720 0.700 0.740 720,000 0.7300 -2.70%
2012-04-25 0 0.740 0.690 0.740 0.740 0.750 390,000 289,800 0.7431 0.740 0.690 0.740 0.740 0.750 390,000 0.7431 0.00%
2012-04-24 0 0.740 0.700 0.740 0.690 0.740 2,700,000 1,994,800 0.7388 0.740 0.700 0.740 0.690 0.740 2,700,000 0.7388 1.37%
2012-04-23 0 0.730 0.680 0.730 0.620 0.730 3,440,000 2,228,600 0.6478 0.730 0.680 0.730 0.620 0.730 3,440,000 0.6478 8.96%
2012-04-20 0 0.670 0.640 0.670 0.670 0.670 230,000 154,100 0.6700 0.670 0.640 0.670 0.670 0.670 230,000 0.6700 0.00%
2012-04-19 0 0.670 0.660 0.690 0.670 0.690 590,000 405,400 0.6871 0.670 0.660 0.690 0.670 0.690 590,000 0.6871 -4.29%
2012-04-18 0 0.700 0.690 0.700 0.690 0.720 910,000 642,200 0.7057 0.700 0.690 0.700 0.690 0.720 910,000 0.7057 1.45%
2012-04-17 0 0.690 0.670 0.710 0.630 0.690 3,180,000 2,066,400 0.6498 0.690 0.670 0.710 0.630 0.690 3,180,000 0.6498 6.15%
2012-04-16 0 0.650 0.620 0.650 0.640 0.650 330,000 211,400 0.6406 0.650 0.620 0.650 0.640 0.650 330,000 0.6406 0.00%
2012-04-13 0 0.650 0.620 0.650 0.640 0.650 580,000 371,400 0.6403 0.650 0.620 0.650 0.640 0.650 580,000 0.6403 0.00%
2012-04-12 0 0.650 0.620 0.650 0.630 0.650 1,180,000 755,900 0.6406 0.650 0.620 0.650 0.630 0.650 1,180,000 0.6406 0.00%
2012-04-11 0 0.650 0.620 0.650 0.630 0.650 600,000 385,700 0.6428 0.650 0.620 0.650 0.630 0.650 600,000 0.6428 0.00%
2012-04-10 0 0.650 0.610 0.650 0.650 0.650 180,000 117,000 0.6500 0.650 0.610 0.650 0.650 0.650 180,000 0.6500 0.00%
2012-04-05 0 0.650 0.600 0.650 0.640 0.650 640,000 409,700 0.6402 0.650 0.600 0.650 0.640 0.650 640,000 0.6402 1.56%
2012-04-03 0 0.640 0.610 0.640 0.620 0.640 590,000 376,000 0.6373 0.640 0.610 0.640 0.620 0.640 590,000 0.6373 -1.54%
2012-04-02 0 0.650 0.610 0.650 0.650 0.650 350,000 227,500 0.6500 0.650 0.610 0.650 0.650 0.650 350,000 0.6500 0.00%
2012-03-30 0 0.650 0.610 0.650 0.640 0.650 690,000 443,600 0.6429 0.650 0.610 0.650 0.640 0.650 690,000 0.6429 1.56%
2012-03-29 0 0.640 0.600 0.640 0.590 0.640 960,000 578,700 0.6028 0.640 0.600 0.640 0.590 0.640 960,000 0.6028 0.00%
2012-03-28 0 0.640 0.620 0.640 0.630 0.640 500,000 318,500 0.6370 0.640 0.620 0.640 0.630 0.640 500,000 0.6370 0.00%
2012-03-27 0 0.640 0.630 0.640 0.620 0.640 650,000 408,200 0.6280 0.640 0.630 0.640 0.620 0.640 650,000 0.6280 0.00%
2012-03-26 0 0.640 0.610 0.640 0.630 0.640 810,000 514,600 0.6353 0.640 0.610 0.640 0.630 0.640 810,000 0.6353 1.59%
2012-03-23 0 0.630 0.590 0.630 0.590 0.630 1,050,000 643,900 0.6132 0.630 0.590 0.630 0.590 0.630 1,050,000 0.6132 1.61%
2012-03-22 0 0.620 0.580 0.620 0.570 0.620 1,450,000 867,000 0.5979 0.620 0.580 0.620 0.570 0.620 1,450,000 0.5979 0.00%
2012-03-21 0 0.620 0.620 0.630 0.620 0.640 2,830,000 1,806,500 0.6383 0.620 0.620 0.630 0.620 0.640 2,830,000 0.6383 0.00%
2012-03-20 0 0.620 0.590 0.620 0.540 0.650 4,980,000 2,905,800 0.5835 0.620 0.590 0.620 0.540 0.650 4,980,000 0.5835 8.77%
2012-03-19 0 0.570 0.570 0.590 0.570 0.670 1,300,000 802,100 0.6170 0.570 0.570 0.590 0.570 0.670 1,300,000 0.6170 -10.94%
2012-03-16 0 0.640 0.610 0.640 0.620 0.680 1,660,000 1,073,400 0.6466 0.640 0.610 0.640 0.620 0.680 1,660,000 0.6466 0.00%
2012-03-15 0 0.640 0.630 0.640 0.600 0.640 20,670,000 12,620,900 0.6106 0.640 0.630 0.640 0.600 0.640 20,670,000 0.6106 6.67%
2012-03-14 0 0.600 0.590 0.620 0.600 0.650 860,000 528,600 0.6147 0.600 0.590 0.620 0.600 0.650 860,000 0.6147 -3.23%
2012-03-13 0 0.620 0.610 0.640 0.620 0.700 5,200,000 3,411,700 0.6561 0.620 0.610 0.640 0.620 0.700 5,200,000 0.6561 -1.59%
2012-03-12 0 0.630 0.610 0.660 0.580 0.650 3,670,000 2,213,800 0.6032 0.630 0.610 0.660 0.580 0.650 3,670,000 0.6032 8.62%
2012-03-09 0 0.580 0.570 0.580 0.570 0.620 4,750,000 2,873,900 0.6050 0.580 0.570 0.580 0.570 0.620 4,750,000 0.6050 -1.69%
2012-03-08 0 0.590 0.590 0.600 0.530 0.600 7,570,000 4,236,500 0.5596 0.590 0.590 0.600 0.530 0.600 7,570,000 0.5596 7.27%
2012-03-07 0 0.550 0.530 0.550 0.550 0.550 4,960,000 2,728,000 0.5500 0.550 0.530 0.550 0.550 0.550 4,960,000 0.5500 0.00%
2012-03-06 0 0.550 0.530 0.550 0.550 0.550 4,950,000 2,722,500 0.5500 0.550 0.530 0.550 0.550 0.550 4,950,000 0.5500 0.00%
2012-03-05 0 0.550 0.530 0.550 0.540 0.550 4,670,000 2,568,400 0.5500 0.550 0.530 0.550 0.540 0.550 4,670,000 0.5500 0.00%
2012-03-02 0 0.550 0.540 0.550 0.520 0.550 5,130,000 2,814,800 0.5487 0.550 0.540 0.550 0.520 0.550 5,130,000 0.5487 0.00%
2012-03-01 0 0.550 0.530 0.550 0.495 0.550 9,090,000 4,823,350 0.5306 0.550 0.530 0.550 0.495 0.550 9,090,000 0.5306 12.24%
2012-02-29 0 0.490 0.485 0.495 0.490 0.495 940,000 461,150 0.4906 0.490 0.485 0.495 0.490 0.495 940,000 0.4906 0.00%
2012-02-28 0 0.490 0.480 0.490 0.485 0.500 1,810,000 892,850 0.4933 0.490 0.480 0.490 0.485 0.500 1,810,000 0.4933 -1.01%
2012-02-27 0 0.495 0.485 0.495 0.485 0.495 1,830,000 896,000 0.4896 0.495 0.485 0.495 0.485 0.495 1,830,000 0.4896 -1.00%
2012-02-24 0 0.500 0.490 0.500 0.490 0.500 440,000 219,700 0.4993 0.500 0.490 0.500 0.490 0.500 440,000 0.4993 0.00%
2012-02-23 0 0.500 0.490 0.500 0.495 0.500 920,000 459,350 0.4993 0.500 0.490 0.500 0.495 0.500 920,000 0.4993 0.00%
2012-02-22 0 0.500 0.490 0.500 0.490 0.500 4,840,000 2,417,100 0.4994 0.500 0.490 0.500 0.490 0.500 4,840,000 0.4994 0.00%
2012-02-21 0 0.500 0.495 0.500 0.500 0.510 4,340,000 2,170,200 0.5000 0.500 0.495 0.500 0.500 0.510 4,340,000 0.5000 -1.96%
2012-02-20 0 0.510 0.495 0.510 0.495 0.510 4,560,000 2,284,150 0.5009 0.510 0.495 0.510 0.495 0.510 4,560,000 0.5009 0.00%
2012-02-17 0 0.510 0.500 0.510 0.510 0.510 4,670,000 2,381,700 0.5100 0.510 0.500 0.510 0.510 0.510 4,670,000 0.5100 2.00%
2012-02-16 0 0.500 0.490 0.500 0.495 0.510 5,380,000 2,690,400 0.5001 0.500 0.490 0.500 0.495 0.510 5,380,000 0.5001 0.00%
2012-02-15 0 0.500 0.500 0.510 0.490 0.540 4,860,000 2,424,200 0.4988 0.500 0.500 0.510 0.490 0.540 4,860,000 0.4988 0.00%
2012-02-14 0 0.500 0.485 0.500 0.485 0.500 2,100,000 1,037,850 0.4942 0.500 0.485 0.500 0.485 0.500 2,100,000 0.4942 0.00%
2012-02-13 0 0.500 0.495 0.500 0.490 0.500 1,160,000 573,850 0.4947 0.500 0.495 0.500 0.490 0.500 1,160,000 0.4947 1.01%
2012-02-10 0 0.495 0.485 0.495 0.480 0.495 1,190,000 582,900 0.4898 0.495 0.485 0.495 0.480 0.495 1,190,000 0.4898 0.00%
2012-02-09 0 0.495 0.490 0.500 0.485 0.500 15,490,000 7,664,000 0.4948 0.495 0.490 0.500 0.485 0.500 15,490,000 0.4948 1.02%
2012-02-08 0 0.490 0.485 0.490 0.470 0.495 4,050,000 1,963,700 0.4849 0.490 0.485 0.490 0.470 0.495 4,050,000 0.4849 3.16%
2012-02-07 0 0.475 0.465 0.475 0.465 0.475 1,090,000 514,850 0.4723 0.475 0.465 0.475 0.465 0.475 1,090,000 0.4723 -3.06%
2012-02-06 0 0.490 0.470 0.490 0.475 0.490 2,420,000 1,171,700 0.4842 0.490 0.470 0.490 0.475 0.490 2,420,000 0.4842 -1.01%
2012-02-03 0 0.495 0.480 0.495 0.480 0.495 1,180,000 577,850 0.4897 0.495 0.480 0.495 0.480 0.495 1,180,000 0.4897 0.00%
2012-02-02 0 0.495 0.485 0.495 0.485 0.500 2,400,000 1,189,350 0.4956 0.495 0.485 0.495 0.485 0.500 2,400,000 0.4956 -1.00%
2012-02-01 0 0.500 0.490 0.500 0.470 0.500 6,110,000 2,948,900 0.4826 0.500 0.490 0.500 0.470 0.500 6,110,000 0.4826 2.04%
2012-01-31 0 0.490 0.480 0.490 0.480 0.490 830,000 403,500 0.4861 0.490 0.480 0.490 0.480 0.490 830,000 0.4861 1.03%
2012-01-30 0 0.485 0.480 0.485 0.485 0.500 1,850,000 915,950 0.4951 0.485 0.480 0.485 0.485 0.500 1,850,000 0.4951 -1.02%
2012-01-27 0 0.490 0.475 0.490 0.470 0.490 1,750,000 838,850 0.4793 0.490 0.475 0.490 0.470 0.490 1,750,000 0.4793 -1.01%
2012-01-26 0 0.495 0.485 0.495 0.455 0.500 24,120,000 11,307,450 0.4688 0.495 0.485 0.495 0.455 0.500 24,120,000 0.4688 8.79%
2012-01-20 0 0.455 0.435 0.460 0.425 0.455 19,220,000 8,271,600 0.4304 0.455 0.435 0.460 0.425 0.455 19,220,000 0.4304 -1.09%
2012-01-19 0 0.460 0.450 0.460 0.445 0.470 1,810,000 838,000 0.4630 0.460 0.450 0.460 0.445 0.470 1,810,000 0.4630 -3.16%
2012-01-18 0 0.475 0.460 0.475 0.465 0.495 1,380,000 668,400 0.4843 0.475 0.460 0.475 0.465 0.495 1,380,000 0.4843 -2.06%
2012-01-17 0 0.485 0.480 0.485 0.480 0.600 7,250,000 3,762,500 0.5190 0.485 0.480 0.485 0.480 0.600 7,250,000 0.5190 -13.39%
2012-01-16 0 0.560 0.540 0.560 0.470 0.560 8,790,000 4,456,350 0.5070 0.560 0.540 0.560 0.470 0.560 8,790,000 0.5070 17.89%
2012-01-13 0 0.475 0.460 0.475 0.460 0.475 1,400,000 655,500 0.4682 0.475 0.460 0.475 0.460 0.475 1,400,000 0.4682 -1.04%
2012-01-12 0 0.480 0.460 0.480 0.455 0.485 6,290,000 2,984,050 0.4744 0.480 0.460 0.480 0.455 0.485 6,290,000 0.4744 2.13%
2012-01-11 0 0.470 0.460 0.470 0.450 0.470 3,540,000 1,640,400 0.4634 0.470 0.460 0.470 0.450 0.470 3,540,000 0.4634 1.08%
2012-01-10 0 0.465 0.455 0.465 0.445 0.465 3,400,000 1,542,850 0.4538 0.465 0.455 0.465 0.445 0.465 3,400,000 0.4538 3.33%
2012-01-09 0 0.450 0.450 0.455 0.425 0.480 5,930,000 2,677,350 0.4515 0.450 0.450 0.455 0.425 0.480 5,930,000 0.4515 1.12%
2012-01-06 0 0.445 0.435 0.440 0.350 0.500 41,820,000 18,130,200 0.4335 0.445 0.435 0.440 0.350 0.500 41,820,000 0.4335

Webb-site Database - Powered By Linux Group

Back to top