China Putian Food Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01699  2012-07-13  2023-03-31  2025-09-11
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
2025-09-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2023-03-31 0 0.040 0.038 0.039 0.039 0.043 308,000 13,228 0.0429 0.040 0.038 0.039 0.039 0.043 308,000 0.0429 2.56%
2023-03-30 0 0.039 0.039 0.041 0.039 0.047 4,576,000 185,344 0.0405 0.039 0.039 0.041 0.039 0.047 4,576,000 0.0405 -11.36%
2023-03-29 0 0.044 0.044 0.045 0.042 0.046 300,000 13,344 0.0445 0.044 0.044 0.045 0.042 0.046 300,000 0.0445 -4.35%
2023-03-28 0 0.046 0.042 0.046 0.042 0.047 504,000 21,672 0.0430 0.046 0.042 0.046 0.042 0.047 504,000 0.0430 2.22%
2023-03-27 0 0.045 0.044 0.045 0.045 0.045 104,000 4,680 0.0450 0.045 0.044 0.045 0.045 0.045 104,000 0.0450 -4.26%
2023-03-24 0 0.047 0.045 0.047 0.046 0.047 324,000 14,908 0.0460 0.047 0.045 0.047 0.046 0.047 324,000 0.0460 0.00%
2023-03-23 0 0.047 0.044 0.047 0.043 0.047 936,000 41,800 0.0447 0.047 0.044 0.047 0.043 0.047 936,000 0.0447 9.30%
2023-03-22 0 0.043 0.043 0.045 0.043 0.047 1,908,000 85,140 0.0446 0.043 0.043 0.045 0.043 0.047 1,908,000 0.0446 -8.51%
2023-03-21 0 0.047 0.045 0.047 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
2023-03-20 0 0.047 0.045 0.047 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
2023-03-17 0 0.047 0.046 0.047 0.045 0.056 10,348,000 502,832 0.0486 0.047 0.046 0.047 0.045 0.056 10,348,000 0.0486 4.44%
2023-03-16 0 0.045 0.045 0.047 0.045 0.047 688,000 31,176 0.0453 0.045 0.045 0.047 0.045 0.047 688,000 0.0453 -6.25%
2023-03-15 0 0.048 0.044 0.048 - - 0 0 - 0.048 0.044 0.048 - - 0 - 0.00%
2023-03-14 0 0.048 0.044 0.048 - - 0 0 - 0.048 0.044 0.048 - - 0 - 0.00%
2023-03-13 0 0.048 0.044 0.048 0.049 0.049 4,000 196 0.0490 0.048 0.044 0.048 0.049 0.049 4,000 0.0490 0.00%
2023-03-10 0 0.048 0.046 0.048 0.045 0.052 7,652,000 367,604 0.0480 0.048 0.046 0.048 0.045 0.052 7,652,000 0.0480 -4.00%
2023-03-09 0 0.050 0.046 0.050 0.046 0.051 964,000 45,756 0.0475 0.050 0.046 0.050 0.046 0.051 964,000 0.0475 4.17%
2023-03-08 0 0.048 0.046 0.048 0.046 0.049 2,516,000 118,520 0.0471 0.048 0.046 0.048 0.046 0.049 2,516,000 0.0471 -2.04%
2023-03-07 0 0.049 0.046 0.049 0.048 0.049 324,000 15,556 0.0480 0.049 0.046 0.049 0.048 0.049 324,000 0.0480 0.00%
2023-03-06 0 0.049 0.046 0.049 0.049 0.050 120,000 5,900 0.0492 0.049 0.046 0.049 0.049 0.050 120,000 0.0492 2.08%
2023-03-03 0 0.048 0.046 0.049 0.048 0.048 580,000 27,840 0.0480 0.048 0.046 0.049 0.048 0.048 580,000 0.0480 0.00%
2023-03-02 0 0.048 0.043 0.048 0.046 0.048 304,000 14,276 0.0470 0.048 0.043 0.048 0.046 0.048 304,000 0.0470 0.00%
2023-03-01 0 0.048 0.044 0.048 0.048 0.048 40,000 1,920 0.0480 0.048 0.044 0.048 0.048 0.048 40,000 0.0480 0.00%
2023-02-28 0 0.048 0.045 0.048 0.048 0.049 308,000 14,792 0.0480 0.048 0.045 0.048 0.048 0.049 308,000 0.0480 4.35%
2023-02-27 0 0.046 0.046 0.047 0.046 0.048 148,000 6,856 0.0463 0.046 0.046 0.047 0.046 0.048 148,000 0.0463 -2.13%
2023-02-24 0 0.047 0.046 0.048 0.046 0.047 180,000 8,360 0.0464 0.047 0.046 0.048 0.046 0.047 180,000 0.0464 -2.08%
2023-02-23 0 0.048 0.046 0.048 - - 0 0 - 0.048 0.046 0.048 - - 0 - -2.04%
2023-02-22 0 0.049 0.046 0.049 - - 0 0 - 0.049 0.046 0.049 - - 0 - 0.00%
2023-02-21 0 0.049 0.047 0.049 0.047 0.049 192,000 9,040 0.0471 0.049 0.047 0.049 0.047 0.049 192,000 0.0471 6.52%
2023-02-20 0 0.046 0.042 0.048 0.045 0.051 2,408,000 112,028 0.0465 0.046 0.042 0.048 0.045 0.051 2,408,000 0.0465 -2.13%
2023-02-17 0 0.047 0.048 0.050 0.047 0.049 656,000 32,032 0.0488 0.047 0.048 0.050 0.047 0.049 656,000 0.0488 -4.08%
2023-02-16 0 0.049 0.049 0.050 0.049 0.051 4,240,000 210,992 0.0498 0.049 0.049 0.050 0.049 0.051 4,240,000 0.0498 4.26%
2023-02-15 0 0.047 0.047 0.050 0.047 0.048 1,196,000 56,484 0.0472 0.047 0.047 0.050 0.047 0.048 1,196,000 0.0472 -4.08%
2023-02-14 0 0.049 0.049 0.052 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
2023-02-13 0 0.049 0.049 0.050 0.049 0.050 868,000 42,644 0.0491 0.049 0.049 0.050 0.049 0.050 868,000 0.0491 0.00%
2023-02-10 0 0.049 0.048 0.049 0.049 0.049 12,000 588 0.0490 0.049 0.048 0.049 0.049 0.049 12,000 0.0490 0.00%
2023-02-09 0 0.049 0.049 0.051 0.049 0.050 884,000 43,436 0.0491 0.049 0.049 0.051 0.049 0.050 884,000 0.0491 -2.00%
2023-02-08 0 0.050 0.049 0.050 0.049 0.050 764,000 38,188 0.0500 0.050 0.049 0.050 0.049 0.050 764,000 0.0500 2.04%
2023-02-07 0 0.049 0.049 0.050 0.047 0.051 8,000 392 0.0490 0.049 0.049 0.050 0.047 0.051 8,000 0.0490 0.00%
2023-02-06 0 0.049 0.049 0.050 0.048 0.048 32,000 1,536 0.0480 0.049 0.049 0.050 0.048 0.048 32,000 0.0480 -2.00%
2023-02-03 0 0.050 0.050 0.052 0.050 0.054 344,000 17,224 0.0501 0.050 0.050 0.052 0.050 0.054 344,000 0.0501 0.00%
2023-02-02 0 0.050 0.050 0.051 0.048 0.050 436,000 21,588 0.0495 0.050 0.050 0.051 0.048 0.050 436,000 0.0495 4.17%
2023-02-01 0 0.048 0.048 0.050 0.048 0.050 576,000 28,260 0.0491 0.048 0.048 0.050 0.048 0.050 576,000 0.0491 -4.00%
2023-01-31 0 0.050 0.048 0.050 - - 0 0 - 0.050 0.048 0.050 - - 0 - 0.00%
2023-01-30 0 0.050 0.048 0.050 0.048 0.055 488,000 24,468 0.0501 0.050 0.048 0.050 0.048 0.055 488,000 0.0501 0.00%
2023-01-27 0 0.050 0.048 0.050 0.047 0.050 240,000 11,740 0.0489 0.050 0.048 0.050 0.047 0.050 240,000 0.0489 2.04%
2023-01-26 0 0.049 0.049 0.050 0.048 0.051 824,000 40,332 0.0489 0.049 0.049 0.050 0.048 0.051 824,000 0.0489 -2.00%
2023-01-20 0 0.050 0.046 0.050 0.048 0.050 928,000 44,592 0.0481 0.050 0.046 0.050 0.048 0.050 928,000 0.0481 2.04%
2023-01-19 0 0.049 0.046 0.049 0.049 0.052 576,000 28,648 0.0497 0.049 0.046 0.049 0.049 0.052 576,000 0.0497 -2.00%
2023-01-18 0 0.050 0.047 0.050 0.047 0.050 160,000 7,788 0.0487 0.050 0.047 0.050 0.047 0.050 160,000 0.0487 0.00%
2023-01-17 0 0.050 0.050 0.051 0.050 0.052 444,000 22,288 0.0502 0.050 0.050 0.051 0.050 0.052 444,000 0.0502 0.00%
2023-01-16 0 0.050 0.050 0.052 0.050 0.052 540,000 27,192 0.0504 0.050 0.050 0.052 0.050 0.052 540,000 0.0504 -1.96%
2023-01-13 0 0.051 0.050 0.052 0.050 0.051 8,000 404 0.0505 0.051 0.050 0.052 0.050 0.051 8,000 0.0505 0.00%
2023-01-12 0 0.051 0.051 0.052 0.050 0.052 972,000 49,952 0.0514 0.051 0.051 0.052 0.050 0.052 972,000 0.0514 -1.92%
2023-01-11 0 0.052 0.050 0.052 0.050 0.052 360,000 18,008 0.0500 0.052 0.050 0.052 0.050 0.052 360,000 0.0500 1.96%
2023-01-10 0 0.051 0.051 0.054 0.050 0.051 512,000 26,108 0.0510 0.051 0.051 0.054 0.050 0.051 512,000 0.0510 0.00%
2023-01-09 0 0.051 0.050 0.051 0.052 0.054 168,000 8,744 0.0520 0.051 0.050 0.051 0.052 0.054 168,000 0.0520 -1.92%
2023-01-06 0 0.052 0.051 0.052 0.050 0.055 388,000 20,132 0.0519 0.052 0.051 0.052 0.050 0.055 388,000 0.0519 0.00%
2023-01-05 0 0.052 0.051 0.052 0.051 0.054 796,000 41,048 0.0516 0.052 0.051 0.052 0.051 0.054 796,000 0.0516 1.96%
2023-01-04 0 0.051 0.051 0.052 0.049 0.055 3,884,000 195,620 0.0504 0.051 0.051 0.052 0.049 0.055 3,884,000 0.0504 -5.56%
2023-01-03 0 0.054 0.051 0.054 0.051 0.054 468,000 24,912 0.0532 0.054 0.051 0.054 0.051 0.054 468,000 0.0532 -3.57%
2022-12-30 0 0.056 0.050 0.056 0.051 0.056 724,000 37,268 0.0515 0.056 0.050 0.056 0.051 0.056 724,000 0.0515 12.00%
2022-12-29 0 0.050 0.051 0.055 0.050 0.057 192,000 9,728 0.0507 0.050 0.051 0.055 0.050 0.057 192,000 0.0507 -10.71%
2022-12-28 0 0.056 0.051 0.056 0.051 0.059 60,000 3,312 0.0552 0.056 0.051 0.056 0.051 0.059 60,000 0.0552 3.70%
2022-12-23 0 0.054 0.053 0.054 0.052 0.058 1,628,000 87,936 0.0540 0.054 0.053 0.054 0.052 0.058 1,628,000 0.0540 -5.26%
2022-12-22 0 0.057 0.055 0.057 0.054 0.067 11,012,000 649,412 0.0590 0.057 0.055 0.057 0.054 0.067 11,012,000 0.0590 3.64%
2022-12-21 0 0.055 0.052 0.055 0.050 0.064 11,988,000 678,164 0.0566 0.055 0.052 0.055 0.050 0.064 11,988,000 0.0566 14.58%
2022-12-20 0 0.048 0.044 0.049 0.048 0.048 20,000 960 0.0480 0.048 0.044 0.049 0.048 0.048 20,000 0.0480 0.00%
2022-12-19 0 0.048 0.048 0.049 0.046 0.058 264,000 12,748 0.0483 0.048 0.048 0.049 0.046 0.058 264,000 0.0483 -7.69%
2022-12-16 0 0.052 0.047 0.052 0.045 0.053 664,000 31,108 0.0468 0.052 0.047 0.052 0.045 0.053 664,000 0.0468 4.00%
2022-12-15 0 0.050 0.047 0.049 0.047 0.053 980,000 48,876 0.0499 0.050 0.047 0.049 0.047 0.053 980,000 0.0499 -5.66%
2022-12-14 0 0.053 0.052 0.053 0.050 0.059 892,000 47,396 0.0531 0.053 0.052 0.053 0.050 0.059 892,000 0.0531 0.00%
2022-12-13 0 0.053 0.052 0.053 0.048 0.059 6,884,000 363,120 0.0527 0.053 0.052 0.053 0.048 0.059 6,884,000 0.0527 10.42%
2022-12-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2022-03-31 0 0.048 0.048 0.050 0.042 0.052 7,988,000 371,552 0.0465 0.048 0.048 0.050 0.042 0.052 7,988,000 0.0465 -12.73%
2022-03-30 0 0.055 0.055 0.058 0.055 0.055 100,000 5,500 0.0550 0.055 0.055 0.058 0.055 0.055 100,000 0.0550 0.00%
2022-03-29 0 0.055 0.054 0.056 0.055 0.057 172,000 9,540 0.0555 0.055 0.054 0.056 0.055 0.057 172,000 0.0555 0.00%
2022-03-28 0 0.055 0.051 0.057 0.053 0.057 692,000 38,276 0.0553 0.055 0.051 0.057 0.053 0.057 692,000 0.0553 0.00%
2022-03-25 0 0.055 0.053 0.055 0.055 0.058 668,000 37,144 0.0556 0.055 0.053 0.055 0.055 0.058 668,000 0.0556 0.00%
2022-03-24 0 0.055 0.054 0.055 0.053 0.057 452,000 24,664 0.0546 0.055 0.054 0.055 0.053 0.057 452,000 0.0546 0.00%
2022-03-23 0 0.055 0.052 0.055 0.052 0.056 1,024,000 56,064 0.0548 0.055 0.052 0.055 0.052 0.056 1,024,000 0.0548 0.00%
2022-03-22 0 0.055 0.052 0.055 0.050 0.055 2,104,000 111,600 0.0530 0.055 0.052 0.055 0.050 0.055 2,104,000 0.0530 10.00%
2022-03-21 0 0.050 0.049 0.050 0.049 0.055 1,348,000 70,156 0.0520 0.050 0.049 0.050 0.049 0.055 1,348,000 0.0520 -3.85%
2022-03-18 0 0.052 0.049 0.052 0.052 0.052 1,132,000 58,864 0.0520 0.052 0.049 0.052 0.052 0.052 1,132,000 0.0520 6.12%
2022-03-17 0 0.049 0.049 0.052 0.048 0.055 1,092,000 57,204 0.0524 0.049 0.049 0.052 0.048 0.055 1,092,000 0.0524 -3.92%
2022-03-16 0 0.051 0.049 0.051 0.048 0.052 800,000 39,388 0.0492 0.051 0.049 0.051 0.048 0.052 800,000 0.0492 8.51%
2022-03-15 0 0.047 0.046 0.047 0.046 0.050 2,904,000 141,108 0.0486 0.047 0.046 0.047 0.046 0.050 2,904,000 0.0486 -9.62%
2022-03-14 0 0.052 0.050 0.052 0.053 0.053 112,000 5,936 0.0530 0.052 0.050 0.052 0.053 0.053 112,000 0.0530 -1.89%
2022-03-11 0 0.053 0.052 0.053 0.052 0.054 240,000 12,684 0.0529 0.053 0.052 0.053 0.052 0.054 240,000 0.0529 -5.36%
2022-03-10 0 0.056 0.052 0.056 0.052 0.057 1,044,000 55,208 0.0529 0.056 0.052 0.056 0.052 0.057 1,044,000 0.0529 5.66%
2022-03-09 0 0.053 0.053 0.055 0.053 0.053 980,000 51,940 0.0530 0.053 0.053 0.055 0.053 0.053 980,000 0.0530 -5.36%
2022-03-08 0 0.056 0.056 0.057 0.052 0.059 4,572,000 255,856 0.0560 0.056 0.056 0.057 0.052 0.059 4,572,000 0.0560 0.00%
2022-03-07 0 0.056 0.051 0.056 0.051 0.056 3,084,000 164,160 0.0532 0.056 0.051 0.056 0.051 0.056 3,084,000 0.0532 -1.75%
2022-03-04 0 0.057 0.056 0.058 0.055 0.058 1,560,000 88,736 0.0569 0.057 0.056 0.058 0.055 0.058 1,560,000 0.0569 -3.39%
2022-03-03 0 0.059 0.057 0.060 - - 0 0 - 0.059 0.057 0.060 - - 0 - -1.67%
2022-03-02 0 0.060 0.059 0.062 0.060 0.060 372,000 22,320 0.0600 0.060 0.059 0.062 0.060 0.060 372,000 0.0600 -3.23%
2022-03-01 0 0.062 0.060 0.063 0.058 0.062 2,524,000 151,160 0.0599 0.062 0.060 0.063 0.058 0.062 2,524,000 0.0599 3.33%
2022-02-28 0 0.060 0.058 0.060 0.056 0.060 4,452,000 260,984 0.0586 0.060 0.058 0.060 0.056 0.060 4,452,000 0.0586 1.69%
2022-02-25 0 0.059 0.059 0.061 0.058 0.060 456,000 27,100 0.0594 0.059 0.059 0.061 0.058 0.060 456,000 0.0594 0.00%
2022-02-24 0 0.059 0.059 0.060 0.058 0.061 244,000 14,588 0.0598 0.059 0.059 0.060 0.058 0.061 244,000 0.0598 -3.28%
2022-02-23 0 0.061 0.059 0.061 0.060 0.061 420,000 25,208 0.0600 0.061 0.059 0.061 0.060 0.061 420,000 0.0600 1.67%
2022-02-22 0 0.060 0.060 0.063 0.058 0.060 1,576,000 94,408 0.0599 0.060 0.060 0.063 0.058 0.060 1,576,000 0.0599 0.00%
2022-02-21 0 0.060 0.060 0.063 0.060 0.060 204,000 12,240 0.0600 0.060 0.060 0.063 0.060 0.060 204,000 0.0600 0.00%
2022-02-18 0 0.060 0.060 0.062 0.060 0.060 584,000 35,040 0.0600 0.060 0.060 0.062 0.060 0.060 584,000 0.0600 -1.64%
2022-02-17 0 0.061 0.061 0.062 0.058 0.072 14,216,000 904,156 0.0636 0.061 0.061 0.062 0.058 0.072 14,216,000 0.0636 -3.17%
2022-02-16 0 0.063 0.059 0.063 0.059 0.063 2,820,000 171,172 0.0607 0.063 0.059 0.063 0.059 0.063 2,820,000 0.0607 0.00%
2022-02-15 0 0.063 0.061 0.063 0.063 0.063 268,000 16,884 0.0630 0.063 0.061 0.063 0.063 0.063 268,000 0.0630 0.00%
2022-02-14 0 0.063 0.062 0.063 0.058 0.079 10,672,000 711,400 0.0667 0.063 0.062 0.063 0.058 0.079 10,672,000 0.0667 3.28%
2022-02-11 0 0.061 0.061 0.063 0.060 0.063 744,000 45,364 0.0610 0.061 0.061 0.063 0.060 0.063 744,000 0.0610 -3.17%
2022-02-10 0 0.063 0.062 0.063 0.063 0.065 848,000 54,076 0.0638 0.063 0.062 0.063 0.063 0.065 848,000 0.0638 -1.56%
2022-02-09 0 0.064 0.064 0.065 0.063 0.066 868,000 55,764 0.0642 0.064 0.064 0.065 0.063 0.066 868,000 0.0642 -3.03%
2022-02-08 0 0.066 0.063 0.066 0.063 0.066 828,000 52,652 0.0636 0.066 0.063 0.066 0.063 0.066 828,000 0.0636 1.54%
2022-02-07 0 0.065 0.063 0.065 0.065 0.067 624,000 40,744 0.0653 0.065 0.063 0.065 0.065 0.067 624,000 0.0653 -2.99%
2022-02-04 0 0.067 0.065 0.069 0.065 0.067 484,000 31,996 0.0661 0.067 0.065 0.069 0.065 0.067 484,000 0.0661 0.00%
2022-01-31 0 0.067 0.061 0.067 0.064 0.068 204,000 13,072 0.0641 0.067 0.061 0.067 0.064 0.068 204,000 0.0641 4.69%
2022-01-28 0 0.064 0.062 0.064 0.058 0.077 7,232,000 485,860 0.0672 0.064 0.062 0.064 0.058 0.077 7,232,000 0.0672 3.23%
2022-01-27 0 0.062 0.060 0.062 0.060 0.065 1,604,000 99,624 0.0621 0.062 0.060 0.062 0.060 0.065 1,604,000 0.0621 -4.62%
2022-01-26 0 0.065 0.063 0.065 0.063 0.065 616,000 39,040 0.0634 0.065 0.063 0.065 0.063 0.065 616,000 0.0634 0.00%
2022-01-25 0 0.065 0.062 0.065 0.061 0.067 1,240,000 76,788 0.0619 0.065 0.062 0.065 0.061 0.067 1,240,000 0.0619 -1.52%
2022-01-24 0 0.066 0.064 0.065 0.066 0.067 264,000 17,380 0.0658 0.066 0.064 0.065 0.066 0.067 264,000 0.0658 -1.49%
2022-01-21 0 0.067 0.064 0.067 0.064 0.067 2,240,000 144,408 0.0645 0.067 0.064 0.067 0.064 0.067 2,240,000 0.0645 1.52%
2022-01-20 0 0.066 0.066 0.069 0.066 0.069 2,208,000 149,680 0.0678 0.066 0.066 0.069 0.066 0.069 2,208,000 0.0678 0.00%
2022-01-19 0 0.066 0.063 0.066 0.063 0.070 2,088,000 136,220 0.0652 0.066 0.063 0.066 0.063 0.070 2,088,000 0.0652 -1.49%
2022-01-18 0 0.067 0.066 0.070 0.067 0.068 524,000 35,484 0.0677 0.067 0.066 0.070 0.067 0.068 524,000 0.0677 -1.47%
2022-01-17 0 0.068 0.066 0.068 0.065 0.075 6,424,000 442,312 0.0689 0.068 0.066 0.068 0.065 0.075 6,424,000 0.0689 1.49%
2022-01-14 0 0.067 0.066 0.067 0.065 0.069 3,184,000 211,948 0.0666 0.067 0.066 0.067 0.065 0.069 3,184,000 0.0666 0.00%
2022-01-13 0 0.067 0.065 0.067 0.065 0.071 1,804,000 120,240 0.0667 0.067 0.065 0.067 0.065 0.071 1,804,000 0.0667 -5.63%
2022-01-12 0 0.071 0.069 0.071 0.066 0.079 20,660,000 1,517,080 0.0734 0.071 0.069 0.071 0.066 0.079 20,660,000 0.0734 1.43%
2022-01-11 0 0.070 0.066 0.070 0.066 0.070 2,936,000 198,224 0.0675 0.070 0.066 0.070 0.066 0.070 2,936,000 0.0675 1.45%
2022-01-10 0 0.069 0.069 0.071 0.063 0.084 17,364,000 1,240,272 0.0714 0.069 0.069 0.071 0.063 0.084 17,364,000 0.0714 6.15%
2022-01-07 0 0.065 0.063 0.065 0.062 0.067 4,612,000 294,808 0.0639 0.065 0.063 0.065 0.062 0.067 4,612,000 0.0639 -1.52%
2022-01-06 0 0.066 0.066 0.067 0.060 0.079 30,792,000 2,051,592 0.0666 0.066 0.066 0.067 0.060 0.079 30,792,000 0.0666 -13.16%
2022-01-05 0 0.076 0.073 0.076 0.071 0.102 50,144,000 4,440,556 0.0886 0.076 0.073 0.076 0.071 0.102 50,144,000 0.0886 -11.63%
2022-01-04 0 0.086 0.086 0.087 0.058 0.099 91,404,000 7,714,276 0.0844 0.086 0.086 0.087 0.058 0.099 91,404,000 0.0844 40.98%
2022-01-03 0 0.061 0.059 0.061 0.061 0.062 1,100,000 67,196 0.0611 0.061 0.059 0.061 0.061 0.062 1,100,000 0.0611 1.67%
2021-12-31 0 0.060 0.058 0.060 0.055 0.061 2,356,000 134,844 0.0572 0.060 0.058 0.060 0.055 0.061 2,356,000 0.0572 -1.64%
2021-12-30 0 0.061 0.059 0.061 0.059 0.062 76,000 4,660 0.0613 0.061 0.059 0.061 0.059 0.062 76,000 0.0613 0.00%
2021-12-29 0 0.061 0.060 0.061 0.061 0.061 36,000 2,196 0.0610 0.061 0.060 0.061 0.061 0.061 36,000 0.0610 0.00%
2021-12-28 0 0.061 0.059 0.064 0.056 0.061 1,992,000 116,592 0.0585 0.061 0.059 0.064 0.056 0.061 1,992,000 0.0585 1.67%
2021-12-24 0 0.060 0.060 0.065 0.058 0.064 124,000 7,688 0.0620 0.060 0.060 0.065 0.058 0.064 124,000 0.0620 -3.23%
2021-12-23 0 0.062 0.062 0.065 0.060 0.062 1,600,000 96,520 0.0603 0.062 0.062 0.065 0.060 0.062 1,600,000 0.0603 3.33%
2021-12-22 0 0.060 0.060 0.063 0.060 0.060 152,000 9,120 0.0600 0.060 0.060 0.063 0.060 0.060 152,000 0.0600 0.00%
2021-12-21 0 0.060 0.060 0.065 0.058 0.060 216,000 12,928 0.0599 0.060 0.060 0.065 0.058 0.060 216,000 0.0599 0.00%
2021-12-20 0 0.060 0.060 0.065 0.060 0.062 1,108,000 66,496 0.0600 0.060 0.060 0.065 0.060 0.062 1,108,000 0.0600 -3.23%
2021-12-17 0 0.062 0.062 0.064 0.060 0.065 984,000 63,312 0.0643 0.062 0.062 0.064 0.060 0.065 984,000 0.0643 -4.62%
2021-12-16 0 0.065 0.065 0.067 0.065 0.067 900,000 58,984 0.0655 0.065 0.065 0.067 0.065 0.067 900,000 0.0655 -2.99%
2021-12-15 0 0.067 0.063 0.067 - - 0 0 - 0.067 0.063 0.067 - - 0 - 0.00%
2021-12-14 0 0.067 0.067 0.069 0.064 0.069 2,780,000 183,484 0.0660 0.067 0.067 0.069 0.064 0.069 2,780,000 0.0660 0.00%
2021-12-13 0 0.067 0.067 0.069 0.065 0.071 8,172,000 554,644 0.0679 0.067 0.067 0.069 0.065 0.071 8,172,000 0.0679 -10.67%
2021-12-10 0 0.075 0.075 0.076 0.075 0.076 1,684,000 127,244 0.0756 0.075 0.075 0.076 0.075 0.076 1,684,000 0.0756 -3.85%
2021-12-09 0 0.078 0.077 0.078 0.076 0.081 4,200,000 326,960 0.0778 0.078 0.077 0.078 0.076 0.081 4,200,000 0.0778 0.00%
2021-12-08 0 0.078 0.078 0.079 0.075 0.081 3,528,000 278,852 0.0790 0.078 0.078 0.079 0.075 0.081 3,528,000 0.0790 0.00%
2021-12-07 0 0.078 0.078 0.080 0.075 0.080 1,580,000 121,680 0.0770 0.078 0.078 0.080 0.075 0.080 1,580,000 0.0770 -1.27%
2021-12-06 0 0.079 0.079 0.081 0.078 0.081 1,056,000 83,160 0.0788 0.079 0.079 0.081 0.078 0.081 1,056,000 0.0788 -3.66%
2021-12-03 0 0.082 0.079 0.082 0.078 0.082 1,360,000 107,508 0.0791 0.082 0.079 0.082 0.078 0.082 1,360,000 0.0791 2.50%
2021-12-02 0 0.080 0.079 0.083 0.080 0.080 1,080,000 86,240 0.0799 0.080 0.079 0.083 0.080 0.080 1,080,000 0.0799 -2.44%
2021-12-01 0 0.082 0.080 0.082 0.079 0.083 2,716,000 220,488 0.0812 0.082 0.080 0.082 0.079 0.083 2,716,000 0.0812 0.00%
2021-11-30 0 0.082 0.081 0.082 0.081 0.086 2,240,000 186,300 0.0832 0.082 0.081 0.082 0.081 0.086 2,240,000 0.0832 0.00%
2021-11-29 0 0.082 0.082 0.085 0.081 0.087 3,768,000 313,100 0.0831 0.082 0.082 0.085 0.081 0.087 3,768,000 0.0831 -6.82%
2021-11-26 0 0.088 0.087 0.088 0.082 0.089 2,960,000 250,724 0.0847 0.088 0.087 0.088 0.082 0.089 2,960,000 0.0847 0.00%
2021-11-25 0 0.088 0.086 0.088 0.082 0.102 47,120,000 4,328,300 0.0919 0.088 0.086 0.088 0.082 0.102 47,120,000 0.0919 8.64%
2021-11-24 0 0.081 0.081 0.083 0.080 0.083 2,592,000 210,204 0.0811 0.081 0.081 0.083 0.080 0.083 2,592,000 0.0811 -2.41%
2021-11-23 0 0.083 0.082 0.083 0.082 0.085 4,964,000 412,712 0.0831 0.083 0.082 0.083 0.082 0.085 4,964,000 0.0831 0.00%
2021-11-22 0 0.083 0.082 0.083 0.081 0.089 6,192,000 518,108 0.0837 0.083 0.082 0.083 0.081 0.089 6,192,000 0.0837 -5.68%
2021-11-19 0 0.088 0.086 0.088 0.085 0.088 1,180,000 102,296 0.0867 0.088 0.086 0.088 0.085 0.088 1,180,000 0.0867 2.33%
2021-11-18 0 0.086 0.086 0.087 0.085 0.088 4,064,000 352,004 0.0866 0.086 0.086 0.087 0.085 0.088 4,064,000 0.0866 -3.37%
2021-11-17 0 0.089 0.087 0.089 0.086 0.091 4,784,000 419,480 0.0877 0.089 0.087 0.089 0.086 0.091 4,784,000 0.0877 -2.20%
2021-11-16 0 0.091 0.090 0.091 0.088 0.091 2,388,000 215,432 0.0902 0.091 0.090 0.091 0.088 0.091 2,388,000 0.0902 1.11%
2021-11-15 0 0.090 0.090 0.091 0.088 0.095 4,408,000 397,944 0.0903 0.090 0.090 0.091 0.088 0.095 4,408,000 0.0903 0.00%
2021-11-12 0 0.090 0.089 0.090 0.089 0.093 864,000 78,024 0.0903 0.090 0.089 0.090 0.089 0.093 864,000 0.0903 -3.23%
2021-11-11 0 0.093 0.091 0.093 0.090 0.093 3,394,000 310,112 0.0914 0.093 0.091 0.093 0.090 0.093 3,394,000 0.0914 1.09%
2021-11-10 0 0.092 0.091 0.092 0.087 0.102 34,690,000 3,316,716 0.0956 0.092 0.091 0.092 0.087 0.102 34,690,000 0.0956 2.22%
2021-11-09 0 0.090 0.090 0.092 0.089 0.096 6,976,000 643,564 0.0923 0.090 0.090 0.092 0.089 0.096 6,976,000 0.0923 -2.17%
2021-11-08 0 0.092 0.092 0.093 0.091 0.095 5,476,000 504,160 0.0921 0.092 0.092 0.093 0.091 0.095 5,476,000 0.0921 -3.16%
2021-11-05 0 0.095 0.094 0.095 0.091 0.103 32,164,000 3,104,884 0.0965 0.095 0.094 0.095 0.091 0.103 32,164,000 0.0965 -1.04%
2021-11-04 0 0.096 0.095 0.096 0.093 0.099 2,408,000 228,752 0.0950 0.096 0.095 0.096 0.093 0.099 2,408,000 0.0950 -1.03%
2021-11-03 0 0.097 0.098 0.099 0.096 0.104 2,624,000 258,036 0.0983 0.097 0.098 0.099 0.096 0.104 2,624,000 0.0983 -3.00%
2021-11-02 0 0.100 0.100 0.101 0.091 0.109 58,992,000 5,981,696 0.1014 0.100 0.100 0.101 0.091 0.109 58,992,000 0.1014 4.17%
2021-11-01 0 0.096 0.095 0.096 0.093 0.100 11,652,000 1,107,116 0.0950 0.096 0.095 0.096 0.093 0.100 11,652,000 0.0950 -5.88%
2021-10-29 0 0.102 0.102 0.104 0.100 0.109 17,128,000 1,788,588 0.1044 0.102 0.102 0.104 0.100 0.109 17,128,000 0.1044 -3.77%
2021-10-28 0 0.106 0.106 0.108 0.103 0.116 52,724,000 5,770,352 0.1094 0.106 0.106 0.108 0.103 0.116 52,724,000 0.1094 -5.36%
2021-10-27 0 0.112 0.111 0.112 0.108 0.123 46,836,000 5,417,508 0.1157 0.112 0.111 0.112 0.108 0.123 46,836,000 0.1157 -3.45%
2021-10-26 0 0.116 0.115 0.116 0.104 0.123 99,972,000 11,385,208 0.1139 0.116 0.115 0.116 0.104 0.123 99,972,000 0.1139 -0.85%
2021-10-25 0 0.117 0.116 0.117 0.100 0.130 190,392,000 22,502,464 0.1182 0.117 0.116 0.117 0.100 0.130 190,392,000 0.1182 14.71%
2021-10-22 0 0.102 0.102 0.103 0.092 0.111 121,124,000 12,311,728 0.1016 0.102 0.102 0.103 0.092 0.111 121,124,000 0.1016 9.68%
2021-10-21 0 0.093 0.093 0.094 0.090 0.115 112,142,000 10,776,088 0.0961 0.093 0.093 0.094 0.090 0.115 112,142,000 0.0961 -19.13%
2021-10-20 0 0.115 0.115 0.117 0.108 0.320 348,924,000 73,821,556 0.2116 0.115 0.115 0.117 0.108 0.320 348,924,000 0.2116 -57.41%
2021-10-19 0 0.270 0.260 0.270 0.270 0.355 72,834,000 23,147,310 0.3178 0.270 0.260 0.270 0.270 0.355 72,834,000 0.3178 -25.00%
2021-10-18 0 0.360 0.335 0.360 0.325 0.375 9,036,000 3,197,280 0.3538 0.360 0.335 0.360 0.325 0.375 9,036,000 0.3538 -4.00%
2021-10-15 0 0.375 0.330 0.375 0.280 0.380 14,552,000 4,535,960 0.3117 0.375 0.330 0.375 0.280 0.380 14,552,000 0.3117 29.31%
2021-10-12 0 0.290 0.280 0.290 0.225 0.305 38,884,000 10,813,708 0.2781 0.290 0.280 0.290 0.225 0.305 38,884,000 0.2781 20.33%
2021-10-11 0 0.241 0.241 0.249 0.200 0.270 36,840,000 9,056,172 0.2458 0.241 0.241 0.249 0.200 0.270 36,840,000 0.2458 13.15%
2021-10-08 0 0.213 0.213 0.215 0.171 0.250 15,480,000 3,389,536 0.2190 0.213 0.213 0.215 0.171 0.250 15,480,000 0.2190 13.90%
2021-10-07 0 0.187 0.180 0.188 0.160 0.210 2,136,000 379,624 0.1777 0.187 0.180 0.188 0.160 0.210 2,136,000 0.1777 23.03%
2021-10-06 0 0.152 0.152 0.160 0.140 0.161 1,260,000 194,284 0.1542 0.152 0.152 0.160 0.140 0.161 1,260,000 0.1542 8.57%
2021-10-05 0 0.140 0.133 0.140 0.131 0.141 876,000 117,344 0.1340 0.140 0.133 0.140 0.131 0.141 876,000 0.1340 -0.71%
2021-10-04 0 0.141 0.130 0.142 0.127 0.145 308,000 41,024 0.1332 0.141 0.130 0.142 0.127 0.145 308,000 0.1332 0.00%
2021-09-30 0 0.141 0.130 0.141 0.127 0.148 28,940,000 4,151,516 0.1435 0.141 0.130 0.141 0.127 0.148 28,940,000 0.1435 1.44%
2021-09-29 0 0.139 0.139 0.145 0.122 0.164 4,848,000 702,780 0.1450 0.139 0.139 0.145 0.122 0.164 4,848,000 0.1450 -11.46%
2021-09-28 0 0.157 0.150 0.157 0.140 0.178 14,216,000 2,318,184 0.1631 0.157 0.150 0.157 0.140 0.178 14,216,000 0.1631 -2.48%
2021-09-27 0 0.161 0.147 0.161 0.113 0.172 32,968,000 4,502,144 0.1366 0.161 0.147 0.161 0.113 0.172 32,968,000 0.1366 36.44%
2021-09-24 0 0.118 0.111 0.118 0.091 0.118 12,204,000 1,185,972 0.0972 0.118 0.111 0.118 0.091 0.118 12,204,000 0.0972 34.09%
2021-09-23 0 0.088 0.077 0.090 0.088 0.088 20,000 1,760 0.0880 0.088 0.077 0.090 0.088 0.088 20,000 0.0880 0.00%
2021-09-21 0 0.088 0.071 0.090 - - 0 0 - 0.088 0.071 0.090 - - 0 - 0.00%
2021-09-20 0 0.088 0.088 0.090 - - 0 0 - 0.088 0.088 0.090 - - 0 - 4.76%
2021-09-17 0 0.084 0.083 0.089 0.084 0.084 8,000 672 0.0840 0.084 0.083 0.089 0.084 0.084 8,000 0.0840 -4.55%
2021-09-16 0 0.088 0.083 0.092 - - 0 0 - 0.088 0.083 0.092 - - 0 - 0.00%
2021-09-15 0 0.088 0.088 0.090 - - 0 0 - 0.088 0.088 0.090 - - 0 - 3.53%
2021-09-14 0 0.085 0.084 0.094 0.085 0.085 152,000 12,920 0.0850 0.085 0.084 0.094 0.085 0.085 152,000 0.0850 0.00%
2021-09-13 0 0.085 0.085 0.094 0.085 0.088 100,000 8,512 0.0851 0.085 0.085 0.094 0.085 0.088 100,000 0.0851 -3.41%
2021-09-10 0 0.088 0.088 0.094 0.088 0.088 40,000 3,520 0.0880 0.088 0.088 0.094 0.088 0.088 40,000 0.0880 -1.12%
2021-09-09 0 0.089 0.089 0.102 - - 0 0 - 0.089 0.089 0.102 - - 0 - 0.00%
2021-09-08 0 0.089 0.089 0.100 0.089 0.098 1,048,000 93,784 0.0895 0.089 0.089 0.100 0.089 0.098 1,048,000 0.0895 2.30%
2021-09-07 0 0.087 0.087 0.093 0.087 0.099 448,000 42,948 0.0959 0.087 0.087 0.093 0.087 0.099 448,000 0.0959 1.16%
2021-09-06 0 0.086 0.086 0.094 0.086 0.087 24,000 2,080 0.0867 0.086 0.086 0.094 0.086 0.087 24,000 0.0867 -8.51%
2021-09-03 0 0.094 0.085 0.096 0.095 0.095 12,000 1,140 0.0950 0.094 0.085 0.096 0.095 0.095 12,000 0.0950 4.44%
2021-09-02 0 0.090 0.090 0.096 0.089 0.089 8,000 712 0.0890 0.090 0.090 0.096 0.089 0.089 8,000 0.0890 0.00%
2021-09-01 0 0.090 0.085 0.098 0.085 0.099 336,000 32,188 0.0958 0.090 0.085 0.098 0.085 0.099 336,000 0.0958 -8.16%
2021-08-31 0 0.098 0.089 0.098 0.100 0.100 32,000 3,200 0.1000 0.098 0.089 0.098 0.100 0.100 32,000 0.1000 2.08%
2021-08-30 0 0.096 0.074 0.100 0.089 0.096 1,528,000 143,484 0.0939 0.096 0.074 0.100 0.089 0.096 1,528,000 0.0939 6.67%
2021-08-27 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - -2.17%
2021-08-26 0 0.092 0.086 0.092 0.088 0.094 52,000 4,760 0.0915 0.092 0.086 0.092 0.088 0.094 52,000 0.0915 9.52%
2021-08-25 0 0.084 0.084 0.093 0.084 0.084 16,000 1,344 0.0840 0.084 0.084 0.093 0.084 0.084 16,000 0.0840 -6.67%
2021-08-24 0 0.090 0.084 0.091 0.091 0.091 28,000 2,548 0.0910 0.090 0.084 0.091 0.091 0.091 28,000 0.0910 1.12%
2021-08-23 0 0.089 0.089 0.093 - - 0 0 - 0.089 0.089 0.093 - - 0 - 7.23%
2021-08-20 0 0.083 0.083 0.100 0.083 0.086 244,000 20,872 0.0855 0.083 0.083 0.100 0.083 0.086 244,000 0.0855 -10.75%
2021-08-19 0 0.093 0.093 0.095 0.093 0.093 8,000 744 0.0930 0.093 0.093 0.095 0.093 0.093 8,000 0.0930 -8.82%
2021-08-18 0 0.102 0.095 0.102 0.101 0.102 228,000 23,188 0.1017 0.102 0.095 0.102 0.101 0.102 228,000 0.1017 3.03%
2021-08-17 0 0.099 0.093 0.099 0.104 0.104 40,000 4,160 0.1040 0.099 0.093 0.099 0.104 0.104 40,000 0.1040 6.45%
2021-08-16 0 0.093 0.093 0.099 0.093 0.100 180,000 17,436 0.0969 0.093 0.093 0.099 0.093 0.100 180,000 0.0969 0.00%
2021-08-13 0 0.093 0.091 0.099 0.093 0.093 56,000 5,208 0.0930 0.093 0.091 0.099 0.093 0.093 56,000 0.0930 1.09%
2021-08-12 0 0.092 0.092 0.098 0.092 0.092 48,000 4,416 0.0920 0.092 0.092 0.098 0.092 0.092 48,000 0.0920 -6.12%
2021-08-11 0 0.098 0.091 0.101 0.091 0.100 208,000 20,716 0.0996 0.098 0.091 0.101 0.091 0.100 208,000 0.0996 5.38%
2021-08-10 0 0.093 0.093 0.098 0.090 0.093 12,000 1,100 0.0917 0.093 0.093 0.098 0.090 0.093 12,000 0.0917 2.20%
2021-08-09 0 0.091 0.091 0.098 0.089 0.098 232,000 21,624 0.0932 0.091 0.091 0.098 0.089 0.098 232,000 0.0932 -5.21%
2021-08-06 0 0.096 0.095 0.101 0.096 0.101 88,000 8,844 0.1005 0.096 0.095 0.101 0.096 0.101 88,000 0.1005 -5.88%
2021-08-05 0 0.102 0.089 0.102 0.099 0.103 168,000 17,080 0.1017 0.102 0.089 0.102 0.099 0.103 168,000 0.1017 13.33%
2021-08-04 0 0.090 0.090 0.099 0.090 0.091 40,000 3,616 0.0904 0.090 0.090 0.099 0.090 0.091 40,000 0.0904 0.00%
2021-08-03 0 0.090 0.090 0.100 0.089 0.090 28,000 2,496 0.0891 0.090 0.090 0.100 0.089 0.090 28,000 0.0891 -10.89%
2021-08-02 0 0.101 0.088 0.101 0.101 0.101 1,428,000 144,228 0.1010 0.101 0.088 0.101 0.101 0.101 1,428,000 0.1010 2.02%
2021-07-30 0 0.099 0.099 0.101 0.086 0.090 52,000 4,632 0.0891 0.099 0.099 0.101 0.086 0.090 52,000 0.0891 -1.00%
2021-07-29 0 0.100 0.098 0.100 - - 0 0 - 0.100 0.098 0.100 - - 0 - -1.96%
2021-07-28 0 0.102 0.090 0.102 - - 0 0 - 0.102 0.090 0.102 - - 0 - 0.00%
2021-07-27 0 0.102 0.090 0.102 - - 0 0 - 0.102 0.090 0.102 - - 0 - 0.00%
2021-07-26 0 0.102 0.090 0.102 - - 0 0 - 0.102 0.090 0.102 - - 0 - -1.92%
2021-07-23 0 0.104 0.104 0.105 0.090 0.104 488,000 44,132 0.0904 0.104 0.104 0.105 0.090 0.104 488,000 0.0904 15.56%
2021-07-22 0 0.090 0.090 0.095 0.090 0.090 48,000 4,320 0.0900 0.090 0.090 0.095 0.090 0.090 48,000 0.0900 0.00%
2021-07-21 0 0.090 0.088 0.104 - - 0 0 - 0.090 0.088 0.104 - - 0 - 0.00%
2021-07-20 0 0.090 0.088 0.105 - - 0 0 - 0.090 0.088 0.105 - - 0 - 0.00%
2021-07-19 0 0.090 0.090 0.097 0.090 0.095 16,000 1,460 0.0913 0.090 0.090 0.097 0.090 0.095 16,000 0.0913 -7.22%
2021-07-16 0 0.097 0.096 0.100 0.085 0.105 892,000 85,384 0.0957 0.097 0.096 0.100 0.085 0.105 892,000 0.0957 7.78%
2021-07-15 0 0.090 0.090 0.094 - - 0 0 - 0.090 0.090 0.094 - - 0 - 0.00%
2021-07-14 0 0.090 0.090 0.098 - - 0 0 - 0.090 0.090 0.098 - - 0 - 0.00%
2021-07-13 0 0.090 0.085 0.095 0.085 0.100 592,000 52,452 0.0886 0.090 0.085 0.095 0.085 0.100 592,000 0.0886 4.65%
2021-07-12 0 0.086 0.086 0.117 0.086 0.095 316,000 28,112 0.0890 0.086 0.086 0.117 0.086 0.095 316,000 0.0890 -9.47%
2021-07-09 0 0.095 0.095 0.113 - - 0 0 - 0.095 0.095 0.113 - - 0 - 0.00%
2021-07-08 0 0.095 0.091 0.102 0.090 0.095 212,000 19,744 0.0931 0.095 0.091 0.102 0.090 0.095 212,000 0.0931 -3.06%
2021-07-07 0 0.098 0.090 0.100 - - 0 0 - 0.098 0.090 0.100 - - 0 - -2.00%
2021-07-06 0 0.100 0.086 0.113 - - 0 0 - 0.100 0.086 0.113 - - 0 - 0.00%
2021-07-05 0 0.100 0.100 0.108 0.095 0.100 36,000 3,580 0.0994 0.100 0.100 0.108 0.095 0.100 36,000 0.0994 5.26%
2021-07-02 0 0.095 0.093 0.112 - - 0 0 - 0.095 0.093 0.112 - - 0 - 0.00%
2021-06-30 0 0.095 0.095 0.113 0.094 0.096 56,000 5,296 0.0946 0.095 0.095 0.113 0.094 0.096 56,000 0.0946 -3.06%
2021-06-29 0 0.098 0.098 0.109 0.098 0.100 356,000 35,164 0.0988 0.098 0.098 0.109 0.098 0.100 356,000 0.0988 -10.91%
2021-06-28 0 0.110 0.110 0.115 0.107 0.117 156,000 17,476 0.1120 0.110 0.110 0.115 0.107 0.117 156,000 0.1120 3.77%
2021-06-25 0 0.106 0.106 0.115 0.099 0.119 2,228,000 240,948 0.1081 0.106 0.106 0.115 0.099 0.119 2,228,000 0.1081 17.78%
2021-06-24 0 0.090 0.091 0.098 0.090 0.096 380,000 34,820 0.0916 0.090 0.091 0.098 0.090 0.096 380,000 0.0916 -8.16%
2021-06-23 0 0.098 0.098 0.101 0.097 0.101 340,000 33,500 0.0985 0.098 0.098 0.101 0.097 0.101 340,000 0.0985 -14.78%
2021-06-22 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2021-03-31 0 0.115 0.115 0.120 0.110 0.115 244,000 26,932 0.1104 0.115 0.115 0.120 0.110 0.115 244,000 0.1104 1.77%
2021-03-30 0 0.113 0.113 0.115 - - 0 0 - 0.113 0.113 0.115 - - 0 - 0.89%
2021-03-29 0 0.112 0.107 0.113 0.113 0.118 136,000 15,884 0.1168 0.112 0.107 0.113 0.113 0.118 136,000 0.1168 -0.88%
2021-03-26 0 0.113 0.107 0.115 - - 0 0 - 0.113 0.107 0.115 - - 0 - -1.74%
2021-03-25 0 0.115 0.107 0.118 - - 0 0 - 0.115 0.107 0.118 - - 0 - 0.00%
2021-03-24 0 0.115 0.115 0.124 0.115 0.128 52,000 6,104 0.1174 0.115 0.115 0.124 0.115 0.128 52,000 0.1174 -10.16%
2021-03-23 0 0.128 0.115 0.127 0.115 0.130 12,000 1,500 0.1250 0.128 0.115 0.127 0.115 0.130 12,000 0.1250 11.30%
2021-03-22 0 0.115 0.109 0.125 0.109 0.135 2,216,000 267,320 0.1206 0.115 0.109 0.125 0.109 0.135 2,216,000 0.1206 3.60%
2021-03-19 0 0.111 0.106 0.120 - - 0 0 - 0.111 0.106 0.120 - - 0 - 0.00%
2021-03-18 0 0.111 0.110 0.120 - - 0 0 - 0.111 0.110 0.120 - - 0 - 0.00%
2021-03-17 0 0.111 0.107 0.120 - - 0 0 - 0.111 0.107 0.120 - - 0 - 0.00%
2021-03-16 0 0.111 0.111 0.120 - - 0 0 - 0.111 0.111 0.120 - - 0 - 0.91%
2021-03-15 0 0.110 0.110 0.120 0.109 0.110 40,000 4,396 0.1099 0.110 0.110 0.120 0.109 0.110 40,000 0.1099 0.00%
2021-03-12 0 0.110 0.110 0.120 0.110 0.110 20,000 2,200 0.1100 0.110 0.110 0.120 0.110 0.110 20,000 0.1100 -2.65%
2021-03-11 0 0.113 0.110 0.130 0.113 0.113 4,000 452 0.1130 0.113 0.110 0.130 0.113 0.113 4,000 0.1130 0.00%
2021-03-10 0 0.113 0.113 0.120 0.113 0.120 12,000 1,412 0.1177 0.113 0.113 0.120 0.113 0.120 12,000 0.1177 -5.83%
2021-03-09 0 0.120 0.120 0.127 - - 0 0 - 0.120 0.120 0.127 - - 0 - 3.45%
2021-03-08 0 0.116 0.111 0.116 - - 0 0 - 0.116 0.111 0.116 - - 0 - 0.00%
2021-03-05 0 0.116 0.116 0.117 0.116 0.116 28,000 3,248 0.1160 0.116 0.116 0.117 0.116 0.116 28,000 0.1160 -0.85%
2021-03-04 0 0.117 0.117 0.130 0.116 0.117 124,000 14,388 0.1160 0.117 0.117 0.130 0.116 0.117 124,000 0.1160 0.86%
2021-03-03 0 0.116 0.116 0.128 0.115 0.117 100,000 11,580 0.1158 0.116 0.116 0.128 0.115 0.117 100,000 0.1158 -0.85%
2021-03-02 0 0.117 0.117 0.132 0.115 0.120 316,000 36,980 0.1170 0.117 0.117 0.132 0.115 0.120 316,000 0.1170 -6.40%
2021-03-01 0 0.125 0.125 0.126 0.125 0.125 76,000 9,500 0.1250 0.125 0.125 0.126 0.125 0.125 76,000 0.1250 -1.57%
2021-02-26 0 0.127 0.121 0.128 - - 0 0 - 0.127 0.121 0.128 - - 0 - 0.00%
2021-02-25 0 0.127 0.127 0.130 0.124 0.127 156,000 19,656 0.1260 0.127 0.127 0.130 0.124 0.127 156,000 0.1260 0.00%
2021-02-24 0 0.127 0.121 0.128 0.124 0.133 352,000 44,084 0.1252 0.127 0.121 0.128 0.124 0.133 352,000 0.1252 2.42%
2021-02-23 0 0.124 0.124 0.133 0.123 0.134 416,000 51,532 0.1239 0.124 0.124 0.133 0.123 0.134 416,000 0.1239 -7.46%
2021-02-22 0 0.134 0.130 0.134 0.130 0.135 492,000 65,000 0.1321 0.134 0.130 0.134 0.130 0.135 492,000 0.1321 1.52%
2021-02-19 0 0.132 0.130 0.136 0.121 0.138 1,564,000 205,588 0.1315 0.132 0.130 0.136 0.121 0.138 1,564,000 0.1315 10.00%
2021-02-18 0 0.120 0.120 0.129 0.116 0.136 1,164,000 151,164 0.1299 0.120 0.120 0.129 0.116 0.136 1,164,000 0.1299 -12.41%
2021-02-17 0 0.137 0.134 0.137 0.112 0.185 8,532,000 1,184,768 0.1389 0.137 0.134 0.137 0.112 0.185 8,532,000 0.1389 37.00%
2021-02-16 0 0.100 0.100 0.112 0.097 0.115 1,352,000 142,220 0.1052 0.100 0.100 0.112 0.097 0.115 1,352,000 0.1052 9.89%
2021-02-11 0 0.091 0.091 0.094 0.091 0.095 636,000 59,324 0.0933 0.091 0.091 0.094 0.091 0.095 636,000 0.0933 -10.78%
2021-02-10 0 0.102 0.096 0.102 0.102 0.102 20,000 2,040 0.1020 0.102 0.096 0.102 0.102 0.102 20,000 0.1020 -1.92%
2021-02-09 0 0.104 0.095 0.104 0.104 0.104 36,000 3,744 0.1040 0.104 0.095 0.104 0.104 0.104 36,000 0.1040 0.00%
2021-02-08 0 0.104 0.097 0.104 - - 0 0 - 0.104 0.097 0.104 - - 0 - -3.70%
2021-02-05 0 0.108 0.100 0.108 - - 0 0 - 0.108 0.100 0.108 - - 0 - 0.00%
2021-02-04 0 0.108 0.096 0.109 - - 0 0 - 0.108 0.096 0.109 - - 0 - 0.00%
2021-02-03 0 0.108 0.096 0.108 0.102 0.108 608,000 64,484 0.1061 0.108 0.096 0.108 0.102 0.108 608,000 0.1061 13.68%
2021-02-02 0 0.095 0.095 0.100 - - 0 0 - 0.095 0.095 0.100 - - 0 - 1.06%
2021-02-01 0 0.094 0.094 0.102 0.092 0.094 236,000 21,916 0.0929 0.094 0.094 0.102 0.092 0.094 236,000 0.0929 -1.05%
2021-01-29 0 0.095 0.095 0.100 0.090 0.100 2,500,000 232,992 0.0932 0.095 0.095 0.100 0.090 0.100 2,500,000 0.0932 -9.52%
2021-01-28 0 0.105 0.097 0.105 - - 0 0 - 0.105 0.097 0.105 - - 0 - -1.87%
2021-01-27 0 0.107 0.100 0.109 0.100 0.109 8,000 836 0.1045 0.107 0.100 0.109 0.100 0.109 8,000 0.1045 7.00%
2021-01-26 0 0.100 0.099 0.108 0.100 0.102 616,000 61,896 0.1005 0.100 0.099 0.108 0.100 0.102 616,000 0.1005 -9.09%
2021-01-25 0 0.110 0.105 0.110 0.104 0.110 268,000 28,496 0.1063 0.110 0.105 0.110 0.104 0.110 268,000 0.1063 5.77%
2021-01-22 0 0.104 0.104 0.110 0.104 0.104 84,000 8,736 0.1040 0.104 0.104 0.110 0.104 0.104 84,000 0.1040 0.00%
2021-01-21 0 0.104 0.102 0.108 - - 0 0 - 0.104 0.102 0.108 - - 0 - 0.00%
2021-01-20 0 0.104 0.101 0.104 0.105 0.105 48,000 5,040 0.1050 0.104 0.101 0.104 0.105 0.105 48,000 0.1050 -0.95%
2021-01-19 0 0.105 0.104 0.109 0.102 0.105 132,000 13,788 0.1045 0.105 0.104 0.109 0.102 0.105 132,000 0.1045 -5.41%
2021-01-18 0 0.111 0.102 0.111 - - 0 0 - 0.111 0.102 0.111 - - 0 - -0.89%
2021-01-15 0 0.112 0.102 0.112 0.112 0.112 20,000 2,240 0.1120 0.112 0.102 0.112 0.112 0.112 20,000 0.1120 0.00%
2021-01-14 0 0.112 0.102 0.112 0.112 0.112 40,000 4,480 0.1120 0.112 0.102 0.112 0.112 0.112 40,000 0.1120 0.00%
2021-01-13 0 0.112 0.104 0.112 0.112 0.112 24,000 2,688 0.1120 0.112 0.104 0.112 0.112 0.112 24,000 0.1120 7.69%
2021-01-12 0 0.104 0.104 0.111 0.104 0.104 12,000 1,248 0.1040 0.104 0.104 0.111 0.104 0.104 12,000 0.1040 -7.14%
2021-01-11 0 0.112 0.100 0.113 0.100 0.112 152,000 16,784 0.1104 0.112 0.100 0.113 0.100 0.112 152,000 0.1104 12.00%
2021-01-08 0 0.100 0.100 0.105 0.100 0.108 332,000 34,116 0.1028 0.100 0.100 0.105 0.100 0.108 332,000 0.1028 -7.41%
2021-01-07 0 0.108 0.101 0.108 0.108 0.108 152,000 16,416 0.1080 0.108 0.101 0.108 0.108 0.108 152,000 0.1080 -0.92%
2021-01-06 0 0.109 0.102 0.113 0.100 0.109 1,052,000 108,168 0.1028 0.109 0.102 0.113 0.100 0.109 1,052,000 0.1028 5.83%
2021-01-05 0 0.103 0.103 0.104 0.101 0.108 228,000 23,760 0.1042 0.103 0.103 0.104 0.101 0.108 228,000 0.1042 -4.63%
2021-01-04 0 0.108 0.105 0.108 0.105 0.114 160,000 17,676 0.1105 0.108 0.105 0.108 0.105 0.114 160,000 0.1105 8.00%
2020-12-31 0 0.100 0.100 0.113 0.097 0.100 112,000 11,104 0.0991 0.100 0.100 0.113 0.097 0.100 112,000 0.0991 5.26%
2020-12-30 0 0.095 0.090 0.113 0.096 0.105 380,000 38,320 0.1008 0.095 0.090 0.113 0.096 0.105 380,000 0.1008 -9.52%
2020-12-29 0 0.105 0.099 0.106 0.106 0.106 20,000 2,120 0.1060 0.105 0.099 0.106 0.106 0.106 20,000 0.1060 0.00%
2020-12-28 0 0.105 0.104 0.113 0.105 0.105 276,000 28,980 0.1050 0.105 0.104 0.113 0.105 0.105 276,000 0.1050 -4.55%
2020-12-24 0 0.110 0.103 0.111 0.110 0.110 344,000 37,840 0.1100 0.110 0.103 0.111 0.110 0.110 344,000 0.1100 0.00%
2020-12-23 0 0.110 0.103 0.110 0.101 0.110 52,000 5,304 0.1020 0.110 0.103 0.110 0.101 0.110 52,000 0.1020 2.80%
2020-12-22 0 0.107 0.106 0.110 0.102 0.107 1,132,000 118,328 0.1045 0.107 0.106 0.110 0.102 0.107 1,132,000 0.1045 -2.73%
2020-12-21 0 0.110 0.110 0.115 0.106 0.115 88,000 9,644 0.1096 0.110 0.110 0.115 0.106 0.115 88,000 0.1096 -4.35%
2020-12-18 0 0.115 0.115 0.120 0.115 0.115 72,000 8,280 0.1150 0.115 0.115 0.120 0.115 0.115 72,000 0.1150 -3.36%
2020-12-17 0 0.119 0.117 0.119 0.112 0.119 580,000 67,428 0.1163 0.119 0.117 0.119 0.112 0.119 580,000 0.1163 6.25%
2020-12-16 0 0.112 0.112 0.117 0.109 0.117 552,000 61,200 0.1109 0.112 0.112 0.117 0.109 0.117 552,000 0.1109 -4.27%
2020-12-15 0 0.117 0.113 0.118 0.117 0.120 1,076,000 127,164 0.1182 0.117 0.113 0.118 0.117 0.120 1,076,000 0.1182 -2.50%
2020-12-14 0 0.120 0.113 0.120 0.109 0.120 1,156,000 131,836 0.1140 0.120 0.113 0.120 0.109 0.120 1,156,000 0.1140 3.45%
2020-12-11 0 0.116 0.113 0.115 0.109 0.127 900,000 103,044 0.1145 0.116 0.113 0.115 0.109 0.127 900,000 0.1145 0.00%
2020-12-10 0 0.116 0.116 0.120 0.112 0.150 2,388,000 287,800 0.1205 0.116 0.116 0.120 0.112 0.150 2,388,000 0.1205 -10.08%
2020-12-09 0 0.129 0.125 0.129 0.096 0.190 21,612,000 3,183,788 0.1473 0.129 0.125 0.129 0.096 0.190 21,612,000 0.1473 44.94%
2020-12-08 0 0.089 0.089 0.096 0.087 0.099 472,000 42,012 0.0890 0.089 0.089 0.096 0.087 0.099 472,000 0.0890 -3.26%
2020-12-07 0 0.092 0.092 0.099 0.090 0.100 1,100,000 100,316 0.0912 0.092 0.092 0.099 0.090 0.100 1,100,000 0.0912 -8.00%
2020-12-04 0 0.100 0.095 0.100 0.101 0.101 16,000 1,616 0.1010 0.100 0.095 0.100 0.101 0.101 16,000 0.1010 -0.99%
2020-12-03 0 0.101 0.100 0.105 0.100 0.102 356,000 35,984 0.1011 0.101 0.100 0.105 0.100 0.102 356,000 0.1011 1.00%
2020-12-02 0 0.100 0.093 0.100 0.100 0.100 68,000 6,800 0.1000 0.100 0.093 0.100 0.100 0.100 68,000 0.1000 0.00%
2020-12-01 0 0.100 0.093 0.105 - - 0 0 - 0.100 0.093 0.105 - - 0 - 0.00%
2020-11-30 0 0.100 0.093 0.100 - - 0 0 - 0.100 0.093 0.100 - - 0 - 0.00%
2020-11-27 0 0.100 0.100 0.108 0.100 0.107 348,000 36,400 0.1046 0.100 0.100 0.108 0.100 0.107 348,000 0.1046 9.89%
2020-11-26 0 0.091 0.090 0.100 0.091 0.091 28,000 2,548 0.0910 0.091 0.090 0.100 0.091 0.091 28,000 0.0910 -8.08%
2020-11-25 0 0.099 0.090 0.099 - - 0 0 - 0.099 0.090 0.099 - - 0 - 0.00%
2020-11-24 0 0.099 0.088 0.100 0.090 0.099 1,028,000 101,020 0.0983 0.099 0.088 0.100 0.090 0.099 1,028,000 0.0983 7.61%
2020-11-23 0 0.092 0.092 0.100 0.092 0.092 136,000 12,512 0.0920 0.092 0.092 0.100 0.092 0.092 136,000 0.0920 0.00%
2020-11-20 0 0.092 0.086 0.100 - - 0 0 - 0.092 0.086 0.100 - - 0 - 0.00%
2020-11-19 0 0.092 0.092 0.100 0.085 0.092 200,000 17,664 0.0883 0.092 0.092 0.100 0.085 0.092 200,000 0.0883 -3.16%
2020-11-18 0 0.095 0.090 0.095 0.095 0.095 16,000 1,520 0.0950 0.095 0.090 0.095 0.095 0.095 16,000 0.0950 -5.00%
2020-11-17 0 0.100 0.088 0.105 0.090 0.100 984,000 89,068 0.0905 0.100 0.088 0.105 0.090 0.100 984,000 0.0905 5.26%
2020-11-16 0 0.095 0.090 0.104 0.088 0.095 1,640,000 152,328 0.0929 0.095 0.090 0.104 0.088 0.095 1,640,000 0.0929 -4.04%
2020-11-13 0 0.099 0.093 0.100 0.099 0.099 16,000 1,584 0.0990 0.099 0.093 0.100 0.099 0.099 16,000 0.0990 1.02%
2020-11-12 0 0.098 0.097 0.098 0.097 0.098 92,000 8,964 0.0974 0.098 0.097 0.098 0.097 0.098 92,000 0.0974 3.16%
2020-11-11 0 0.095 0.095 0.105 0.095 0.112 524,000 50,980 0.0973 0.095 0.095 0.105 0.095 0.112 524,000 0.0973 -13.64%
2020-11-10 0 0.110 0.098 0.113 - - 0 0 - 0.110 0.098 0.113 - - 0 - 0.00%
2020-11-09 0 0.110 0.096 0.113 - - 0 0 - 0.110 0.096 0.113 - - 0 - 0.00%
2020-11-06 0 0.110 0.102 0.113 0.110 0.112 80,000 8,840 0.1105 0.110 0.102 0.113 0.110 0.112 80,000 0.1105 2.80%
2020-11-05 0 0.107 0.107 0.111 0.107 0.108 384,000 41,148 0.1072 0.107 0.107 0.111 0.107 0.108 384,000 0.1072 0.00%
2020-11-04 0 0.107 0.100 0.107 - - 0 0 - 0.107 0.100 0.107 - - 0 - 0.00%
2020-11-03 0 0.107 0.102 0.107 - - 0 0 - 0.107 0.102 0.107 - - 0 - -0.93%
2020-11-02 0 0.108 0.097 0.108 0.100 0.112 524,000 54,672 0.1043 0.108 0.097 0.108 0.100 0.112 524,000 0.1043 1.89%
2020-10-30 0 0.106 0.104 0.112 0.105 0.113 1,080,000 115,604 0.1070 0.106 0.104 0.112 0.105 0.113 1,080,000 0.1070 -13.11%
2020-10-29 0 0.122 0.113 0.132 - - 0 0 - 0.122 0.113 0.132 - - 0 - 0.00%
2020-10-28 0 0.122 0.112 0.129 0.122 0.124 116,000 14,240 0.1228 0.122 0.112 0.129 0.122 0.124 116,000 0.1228 2.52%
2020-10-27 0 0.119 0.111 0.123 0.110 0.119 616,000 69,600 0.1130 0.119 0.111 0.123 0.110 0.119 616,000 0.1130 -7.75%
2020-10-23 0 0.129 0.116 0.130 - - 0 0 - 0.129 0.116 0.130 - - 0 - 0.00%
2020-10-22 0 0.129 0.116 0.130 0.129 0.129 24,000 3,096 0.1290 0.129 0.116 0.130 0.129 0.129 24,000 0.1290 -0.77%
2020-10-21 0 0.130 0.116 0.131 - - 0 0 - 0.130 0.116 0.131 - - 0 - 0.00%
2020-10-20 0 0.130 0.116 0.131 0.131 0.131 8,000 1,048 0.1310 0.130 0.116 0.131 0.131 0.131 8,000 0.1310 0.00%
2020-10-19 0 0.130 0.116 0.130 - - 0 0 - 0.130 0.116 0.130 - - 0 - 0.00%
2020-10-16 0 0.130 0.116 0.132 - - 0 0 - 0.130 0.116 0.132 - - 0 - 0.00%
2020-10-15 0 0.130 0.119 0.134 - - 0 0 - 0.130 0.119 0.134 - - 0 - 0.00%
2020-10-14 0 0.130 0.123 0.130 0.110 0.130 396,000 49,436 0.1248 0.130 0.123 0.130 0.110 0.130 396,000 0.1248 7.44%
2020-10-12 0 0.121 0.121 0.134 0.119 0.129 284,000 34,184 0.1204 0.121 0.121 0.134 0.119 0.129 284,000 0.1204 -6.20%
2020-10-09 0 0.129 0.117 0.129 0.129 0.137 52,000 6,840 0.1315 0.129 0.117 0.129 0.129 0.137 52,000 0.1315 4.03%
2020-10-08 0 0.124 0.120 0.124 0.128 0.129 44,000 5,648 0.1284 0.124 0.120 0.124 0.128 0.129 44,000 0.1284 -6.06%
2020-10-07 0 0.132 0.112 0.132 - - 0 0 - 0.132 0.112 0.132 - - 0 - -0.75%
2020-10-06 0 0.133 0.124 0.133 0.111 0.139 216,000 28,616 0.1325 0.133 0.124 0.133 0.111 0.139 216,000 0.1325 5.56%
2020-10-05 0 0.126 0.114 0.128 0.114 0.129 40,000 4,844 0.1211 0.126 0.114 0.128 0.114 0.129 40,000 0.1211 -3.82%
2020-09-30 0 0.131 0.113 0.131 0.124 0.137 40,000 5,064 0.1266 0.131 0.113 0.131 0.124 0.137 40,000 0.1266 3.97%
2020-09-29 0 0.126 0.126 0.129 0.105 0.140 340,000 42,324 0.1245 0.126 0.126 0.129 0.105 0.140 340,000 0.1245 20.00%
2020-09-28 0 0.105 0.105 0.129 0.105 0.112 100,000 10,568 0.1057 0.105 0.105 0.129 0.105 0.112 100,000 0.1057 -19.23%
2020-09-25 0 0.130 0.122 0.130 0.112 0.130 308,000 36,836 0.1196 0.130 0.122 0.130 0.112 0.130 308,000 0.1196 -4.41%
2020-09-24 0 0.136 0.120 0.136 - - 0 0 - 0.136 0.120 0.136 - - 0 - -1.45%
2020-09-23 0 0.138 0.120 0.138 - - 0 0 - 0.138 0.120 0.138 - - 0 - 0.00%
2020-09-22 0 0.138 0.113 0.138 - - 0 0 - 0.138 0.113 0.138 - - 0 - 0.00%
2020-09-21 0 0.138 0.120 0.138 0.139 0.139 4,000 556 0.1390 0.138 0.120 0.138 0.139 0.139 4,000 0.1390 3.76%
2020-09-18 0 0.133 0.123 0.135 - - 0 0 - 0.133 0.123 0.135 - - 0 - 0.00%
2020-09-17 0 0.133 0.123 0.133 0.136 0.138 452,000 61,976 0.1371 0.133 0.123 0.133 0.136 0.138 452,000 0.1371 0.00%
2020-09-16 0 0.133 0.130 0.134 0.133 0.133 4,000 532 0.1330 0.133 0.130 0.134 0.133 0.133 4,000 0.1330 3.10%
2020-09-15 0 0.129 0.125 0.129 0.121 0.138 108,000 13,440 0.1244 0.129 0.125 0.129 0.121 0.138 108,000 0.1244 0.00%
2020-09-14 0 0.129 0.120 0.133 - - 0 0 - 0.129 0.120 0.133 - - 0 - 0.00%
2020-09-11 0 0.129 0.122 0.130 - - 0 0 - 0.129 0.122 0.130 - - 0 - 0.00%
2020-09-10 0 0.129 0.124 0.133 0.124 0.136 304,000 39,120 0.1287 0.129 0.124 0.133 0.124 0.136 304,000 0.1287 4.03%
2020-09-09 0 0.124 0.124 0.139 0.123 0.130 1,164,000 146,072 0.1255 0.124 0.124 0.139 0.123 0.130 1,164,000 0.1255 -12.06%
2020-09-08 0 0.141 0.126 0.141 - - 0 0 - 0.141 0.126 0.141 - - 0 - -0.70%
2020-09-07 0 0.142 0.126 0.142 0.130 0.142 44,000 5,796 0.1317 0.142 0.126 0.142 0.130 0.142 44,000 0.1317 9.23%
2020-09-04 0 0.130 0.126 0.130 0.126 0.136 308,000 40,896 0.1328 0.130 0.126 0.130 0.126 0.136 308,000 0.1328 1.56%
2020-09-03 0 0.128 0.128 0.136 0.125 0.142 432,000 54,872 0.1270 0.128 0.128 0.136 0.125 0.142 432,000 0.1270 -9.22%
2020-09-02 0 0.141 0.127 0.141 - - 0 0 - 0.141 0.127 0.141 - - 0 - -1.40%
2020-09-01 0 0.143 0.130 0.144 0.126 0.148 564,000 75,852 0.1345 0.143 0.130 0.144 0.126 0.148 564,000 0.1345 3.62%
2020-08-31 0 0.138 0.125 0.138 0.125 0.143 776,000 102,120 0.1316 0.138 0.125 0.138 0.125 0.143 776,000 0.1316 -0.72%
2020-08-28 0 0.139 0.135 0.139 - - 0 0 - 0.139 0.135 0.139 - - 0 - 0.00%
2020-08-27 0 0.139 0.130 0.139 0.130 0.139 524,000 69,196 0.1321 0.139 0.130 0.139 0.130 0.139 524,000 0.1321 -2.11%
2020-08-26 0 0.142 0.138 0.142 0.139 0.149 448,000 63,864 0.1426 0.142 0.138 0.142 0.139 0.149 448,000 0.1426 2.90%
2020-08-25 0 0.138 0.133 0.158 0.138 0.164 956,000 137,060 0.1434 0.138 0.133 0.158 0.138 0.164 956,000 0.1434 -10.97%
2020-08-24 0 0.155 0.143 0.160 0.159 0.162 64,000 10,236 0.1599 0.155 0.143 0.160 0.159 0.162 64,000 0.1599 1.97%
2020-08-21 0 0.152 0.140 0.152 - - 0 0 - 0.152 0.140 0.152 - - 0 - -0.65%
2020-08-20 0 0.153 0.142 0.160 - - 0 0 - 0.153 0.142 0.160 - - 0 - 0.00%
2020-08-19 0 0.153 0.136 0.159 - - 0 0 - 0.153 0.136 0.159 - - 0 - 0.00%
2020-08-18 0 0.153 0.140 0.160 0.140 0.160 556,000 80,884 0.1455 0.153 0.140 0.160 0.140 0.160 556,000 0.1455 -3.16%
2020-08-17 0 0.158 0.139 0.158 0.141 0.166 336,000 48,124 0.1432 0.158 0.139 0.158 0.141 0.166 336,000 0.1432 1.94%
2020-08-14 0 0.155 0.131 0.155 0.156 0.156 120,000 18,720 0.1560 0.155 0.131 0.155 0.156 0.156 120,000 0.1560 4.03%
2020-08-13 0 0.149 0.144 0.158 0.142 0.158 32,000 4,756 0.1486 0.149 0.144 0.158 0.142 0.158 32,000 0.1486 -5.70%
2020-08-12 0 0.158 0.134 0.158 0.140 0.160 960,000 142,496 0.1484 0.158 0.134 0.158 0.140 0.160 960,000 0.1484 -0.63%
2020-08-11 0 0.159 0.145 0.159 0.165 0.165 4,000 660 0.1650 0.159 0.145 0.159 0.165 0.165 4,000 0.1650 0.00%
2020-08-10 0 0.159 0.143 0.161 - - 0 0 - 0.159 0.143 0.161 - - 0 - 0.00%
2020-08-07 0 0.159 0.153 0.159 0.153 0.163 308,000 48,268 0.1567 0.159 0.153 0.159 0.153 0.163 308,000 0.1567 1.92%
2020-08-06 0 0.156 0.150 0.156 0.151 0.157 360,000 55,876 0.1552 0.156 0.150 0.156 0.151 0.157 360,000 0.1552 -1.27%
2020-08-05 0 0.158 0.154 0.161 0.154 0.167 1,852,000 288,524 0.1558 0.158 0.154 0.161 0.154 0.167 1,852,000 0.1558 -9.20%
2020-08-04 0 0.174 0.158 0.174 0.156 0.174 300,000 49,716 0.1657 0.174 0.158 0.174 0.156 0.174 300,000 0.1657 3.57%
2020-08-03 0 0.168 0.160 0.168 0.161 0.171 724,000 120,524 0.1665 0.168 0.160 0.168 0.161 0.171 724,000 0.1665 -5.62%
2020-07-31 0 0.178 0.169 0.178 0.166 0.178 440,000 74,316 0.1689 0.178 0.169 0.178 0.166 0.178 440,000 0.1689 -1.66%
2020-07-30 0 0.181 0.167 0.181 0.165 0.181 396,000 68,072 0.1719 0.181 0.167 0.181 0.165 0.181 396,000 0.1719 -0.55%
2020-07-29 0 0.182 0.167 0.182 0.165 0.182 264,000 45,020 0.1705 0.182 0.167 0.182 0.165 0.182 264,000 0.1705 4.60%
2020-07-28 0 0.174 0.168 0.176 0.167 0.176 272,000 46,120 0.1696 0.174 0.168 0.176 0.167 0.176 272,000 0.1696 -2.25%
2020-07-27 0 0.178 0.167 0.178 0.165 0.183 288,000 51,320 0.1782 0.178 0.167 0.178 0.165 0.183 288,000 0.1782 -0.56%
2020-07-24 0 0.179 0.160 0.180 0.167 0.184 160,000 28,480 0.1780 0.179 0.160 0.180 0.167 0.184 160,000 0.1780 -0.56%
2020-07-23 0 0.180 0.165 0.180 0.164 0.184 160,000 27,940 0.1746 0.180 0.165 0.180 0.164 0.184 160,000 0.1746 0.56%
2020-07-22 0 0.179 0.163 0.179 0.176 0.179 96,000 17,004 0.1771 0.179 0.163 0.179 0.176 0.179 96,000 0.1771 0.00%
2020-07-21 0 0.179 0.168 0.179 0.165 0.185 488,000 82,572 0.1692 0.179 0.168 0.179 0.165 0.185 488,000 0.1692 -3.24%
2020-07-20 0 0.185 0.173 0.185 0.171 0.186 56,000 10,304 0.1840 0.185 0.173 0.185 0.171 0.186 56,000 0.1840 -1.60%
2020-07-17 0 0.188 0.171 0.188 0.181 0.188 108,000 19,576 0.1813 0.188 0.171 0.188 0.181 0.188 108,000 0.1813 3.87%
2020-07-16 0 0.181 0.170 0.181 0.187 0.187 24,000 4,488 0.1870 0.181 0.170 0.181 0.187 0.187 24,000 0.1870 0.56%
2020-07-15 0 0.180 0.170 0.180 0.180 0.180 4,000 720 0.1800 0.180 0.170 0.180 0.180 0.180 4,000 0.1800 0.00%
2020-07-14 0 0.180 0.173 0.180 0.178 0.188 288,000 53,204 0.1847 0.180 0.173 0.180 0.178 0.188 288,000 0.1847 1.12%
2020-07-13 0 0.178 0.173 0.178 0.179 0.188 72,000 13,172 0.1829 0.178 0.173 0.178 0.179 0.188 72,000 0.1829 -4.30%
2020-07-10 0 0.186 0.171 0.186 - - 0 0 - 0.186 0.171 0.186 - - 0 - -1.06%
2020-07-09 0 0.188 0.175 0.188 0.171 0.190 228,000 40,416 0.1773 0.188 0.175 0.188 0.171 0.190 228,000 0.1773 9.30%
2020-07-08 0 0.172 0.172 0.189 0.172 0.192 184,000 33,292 0.1809 0.172 0.172 0.189 0.172 0.192 184,000 0.1809 -7.53%
2020-07-07 0 0.186 0.177 0.188 0.173 0.189 536,000 95,740 0.1786 0.186 0.177 0.188 0.173 0.189 536,000 0.1786 -5.58%
2020-07-06 0 0.197 0.180 0.197 0.171 0.198 248,000 44,364 0.1789 0.197 0.180 0.197 0.171 0.198 248,000 0.1789 -1.01%
2020-07-03 0 0.199 0.183 0.199 0.190 0.201 276,000 53,800 0.1949 0.199 0.183 0.199 0.190 0.201 276,000 0.1949 -1.49%
2020-07-02 0 0.202 0.197 0.202 0.192 0.202 368,000 72,616 0.1973 0.202 0.197 0.202 0.192 0.202 368,000 0.1973 5.21%
2020-06-30 0 0.192 0.186 0.200 0.192 0.202 324,000 64,368 0.1987 0.192 0.186 0.200 0.192 0.202 324,000 0.1987 -4.95%
2020-06-29 0 0.202 0.193 0.202 0.200 0.202 292,000 58,440 0.2001 0.202 0.193 0.202 0.200 0.202 292,000 0.2001 0.50%
2020-06-26 0 0.201 0.193 0.201 0.204 0.204 60,000 12,240 0.2040 0.201 0.193 0.201 0.204 0.204 60,000 0.2040 1.01%
2020-06-24 0 0.199 0.192 0.201 0.191 0.207 328,000 66,568 0.2030 0.199 0.192 0.201 0.191 0.207 328,000 0.2030 -2.45%
2020-06-23 0 0.204 0.190 0.204 0.204 0.209 216,000 44,764 0.2072 0.204 0.190 0.204 0.204 0.209 216,000 0.2072 -1.92%
2020-06-22 0 0.208 0.188 0.208 0.199 0.210 64,000 12,996 0.2031 0.208 0.188 0.208 0.199 0.210 64,000 0.2031 4.00%
2020-06-19 0 0.200 0.189 0.200 0.199 0.201 232,000 46,464 0.2003 0.200 0.189 0.200 0.199 0.201 232,000 0.2003 1.01%
2020-06-18 0 0.198 0.190 0.198 0.190 0.200 356,000 69,584 0.1955 0.198 0.190 0.198 0.190 0.200 356,000 0.1955 -3.41%
2020-06-17 0 0.205 0.200 0.206 0.199 0.206 92,000 18,584 0.2020 0.205 0.200 0.206 0.199 0.206 92,000 0.2020 -5.09%
2020-06-16 0 0.216 0.200 0.216 - - 0 0 - 0.216 0.200 0.216 - - 0 - -0.92%
2020-06-15 0 0.218 0.199 0.218 0.220 0.220 128,000 28,160 0.2200 0.218 0.199 0.218 0.220 0.220 128,000 0.2200 9.55%
2020-06-12 0 0.199 0.187 0.199 0.193 0.199 116,000 22,832 0.1968 0.199 0.187 0.199 0.193 0.199 116,000 0.1968 -2.45%
2020-06-11 0 0.204 0.195 0.204 0.194 0.204 400,000 78,664 0.1967 0.204 0.195 0.204 0.194 0.204 400,000 0.1967 -1.92%
2020-06-10 0 0.208 0.195 0.209 0.201 0.228 76,000 15,844 0.2085 0.208 0.195 0.209 0.201 0.228 76,000 0.2085 -3.26%
2020-06-09 0 0.215 0.203 0.215 0.200 0.239 420,000 90,896 0.2164 0.215 0.203 0.215 0.200 0.239 420,000 0.2164 -6.11%
2020-06-08 0 0.229 0.213 0.229 0.220 0.229 1,304,000 286,916 0.2200 0.229 0.213 0.229 0.220 0.229 1,304,000 0.2200 -4.18%
2020-06-05 0 0.239 0.211 0.237 0.235 0.250 336,000 81,200 0.2417 0.239 0.211 0.237 0.235 0.250 336,000 0.2417 6.70%
2020-06-04 0 0.224 0.201 0.224 - - 0 0 - 0.224 0.201 0.224 - - 0 - -0.88%
2020-06-03 0 0.226 0.192 0.226 - - 0 0 - 0.226 0.192 0.226 - - 0 - -0.88%
2020-06-02 0 0.228 0.192 0.228 0.220 0.228 68,000 15,016 0.2208 0.228 0.192 0.228 0.220 0.228 68,000 0.2208 3.64%
2020-06-01 0 0.220 0.199 0.220 0.219 0.228 236,000 52,584 0.2228 0.220 0.199 0.220 0.219 0.228 236,000 0.2228 0.46%
2020-05-29 0 0.219 0.199 0.219 - - 0 0 - 0.219 0.199 0.219 - - 0 - 0.00%
2020-05-28 0 0.219 0.200 0.219 0.211 0.219 304,000 64,976 0.2137 0.219 0.200 0.219 0.211 0.219 304,000 0.2137 1.86%
2020-05-27 0 0.215 0.200 0.215 0.200 0.215 264,000 55,040 0.2085 0.215 0.200 0.215 0.200 0.215 264,000 0.2085 -2.27%
2020-05-26 0 0.220 0.198 0.220 - - 0 0 - 0.220 0.198 0.220 - - 0 - -0.90%
2020-05-25 0 0.222 0.198 0.222 0.227 0.227 4,000 908 0.2270 0.222 0.198 0.222 0.227 0.227 4,000 0.2270 0.91%
2020-05-22 0 0.220 0.200 0.220 0.225 0.225 4,000 900 0.2250 0.220 0.200 0.220 0.225 0.225 4,000 0.2250 -1.35%
2020-05-21 0 0.223 0.215 0.223 0.210 0.224 140,000 29,588 0.2113 0.223 0.215 0.223 0.210 0.224 140,000 0.2113 -2.62%
2020-05-20 0 0.229 0.203 0.229 0.230 0.231 104,000 24,020 0.2310 0.229 0.203 0.229 0.230 0.231 104,000 0.2310 -0.43%
2020-05-19 0 0.230 0.191 0.230 0.230 0.237 8,000 1,868 0.2335 0.230 0.191 0.230 0.230 0.237 8,000 0.2335 0.00%
2020-05-18 0 0.230 0.205 0.230 0.233 0.238 44,000 10,452 0.2375 0.230 0.205 0.230 0.233 0.238 44,000 0.2375 -1.29%
2020-05-15 0 0.233 0.205 0.233 0.224 0.233 120,000 27,012 0.2251 0.233 0.205 0.233 0.224 0.233 120,000 0.2251 4.02%
2020-05-14 0 0.224 0.205 0.224 0.205 0.231 220,000 48,716 0.2214 0.224 0.205 0.224 0.205 0.231 220,000 0.2214 8.74%
2020-05-13 0 0.206 0.205 0.210 0.205 0.250 2,208,000 476,456 0.2158 0.206 0.205 0.210 0.205 0.250 2,208,000 0.2158 -17.60%
2020-05-12 0 0.250 0.222 0.250 0.239 0.260 112,000 27,708 0.2474 0.250 0.222 0.250 0.239 0.260 112,000 0.2474 0.00%
2020-05-11 0 0.250 0.221 0.250 0.245 0.270 176,000 45,476 0.2584 0.250 0.221 0.250 0.245 0.270 176,000 0.2584 1.63%
2020-05-08 0 0.246 0.245 0.246 0.245 0.248 132,000 32,412 0.2455 0.246 0.245 0.246 0.245 0.248 132,000 0.2455 0.00%
2020-05-07 0 0.246 0.223 0.245 - - 0 0 - 0.246 0.223 0.245 - - 0 - -0.81%
2020-05-06 0 0.248 0.220 0.248 0.248 0.248 16,000 3,968 0.2480 0.248 0.220 0.248 0.248 0.248 16,000 0.2480 -0.40%
2020-05-05 0 0.249 0.232 0.248 - - 0 0 - 0.249 0.232 0.248 - - 0 - 0.00%
2020-05-04 0 0.249 0.236 0.249 0.243 0.249 212,000 52,540 0.2478 0.249 0.236 0.249 0.243 0.249 212,000 0.2478 -2.35%
2020-04-29 0 0.255 0.243 0.250 0.242 0.255 244,000 60,832 0.2493 0.255 0.243 0.250 0.242 0.255 244,000 0.2493 2.00%
2020-04-28 0 0.250 0.243 0.255 0.245 0.255 132,000 32,844 0.2488 0.250 0.243 0.255 0.245 0.255 132,000 0.2488 -3.85%
2020-04-27 0 0.260 0.244 0.260 0.247 0.275 527,000 137,342 0.2606 0.260 0.244 0.260 0.247 0.275 527,000 0.2606 1.96%
2020-04-24 0 0.255 0.245 0.265 0.247 0.265 368,000 92,584 0.2516 0.255 0.245 0.265 0.247 0.265 368,000 0.2516 3.24%
2020-04-23 0 0.247 0.232 0.246 0.242 0.255 135,000 33,258 0.2464 0.247 0.232 0.246 0.242 0.255 135,000 0.2464 -1.20%
2020-04-22 0 0.250 0.248 0.250 0.249 0.270 1,044,000 265,588 0.2544 0.250 0.248 0.250 0.249 0.270 1,044,000 0.2544 -5.66%
2020-04-21 0 0.265 0.255 0.265 0.255 0.265 48,000 12,420 0.2588 0.265 0.255 0.265 0.255 0.265 48,000 0.2588 -3.64%
2020-04-20 0 0.275 0.255 0.275 0.270 0.275 216,000 58,700 0.2718 0.275 0.255 0.275 0.270 0.275 216,000 0.2718 1.85%
2020-04-17 0 0.270 0.255 0.270 0.270 0.275 344,000 93,280 0.2712 0.270 0.255 0.270 0.270 0.275 344,000 0.2712 0.00%
2020-04-16 0 0.270 0.255 0.270 0.265 0.270 708,000 189,480 0.2676 0.270 0.255 0.270 0.265 0.270 708,000 0.2676 5.88%
2020-04-15 0 0.255 0.255 0.275 0.255 0.275 1,884,000 488,020 0.2590 0.255 0.255 0.275 0.255 0.275 1,884,000 0.2590 -1.92%
2020-04-14 0 0.260 0.250 0.260 0.260 0.260 88,000 22,880 0.2600 0.260 0.250 0.260 0.260 0.260 88,000 0.2600 0.00%
2020-04-09 0 0.260 0.250 0.260 0.250 0.260 296,000 75,280 0.2543 0.260 0.250 0.260 0.250 0.260 296,000 0.2543 1.96%
2020-04-08 0 0.255 0.250 0.255 0.255 0.255 56,000 14,280 0.2550 0.255 0.250 0.255 0.255 0.255 56,000 0.2550 -3.77%
2020-04-07 0 0.265 0.255 0.265 0.255 0.275 364,000 97,100 0.2668 0.265 0.255 0.265 0.255 0.275 364,000 0.2668 1.92%
2020-04-06 0 0.260 0.250 0.260 0.250 0.265 180,000 46,460 0.2581 0.260 0.250 0.260 0.250 0.265 180,000 0.2581 0.00%
2020-04-03 0 0.260 0.255 0.260 0.260 0.265 240,000 62,440 0.2602 0.260 0.255 0.260 0.260 0.265 240,000 0.2602 0.00%
2020-04-02 0 0.260 0.249 0.260 0.255 0.260 328,000 83,780 0.2554 0.260 0.249 0.260 0.255 0.260 328,000 0.2554 0.00%
2020-04-01 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2020-03-31 0 0.260 0.250 0.260 0.255 0.260 88,000 22,480 0.2555 0.260 0.250 0.260 0.255 0.260 88,000 0.2555 -1.89%
2020-03-30 0 0.265 0.255 0.265 0.260 0.270 200,000 53,000 0.2650 0.265 0.255 0.265 0.260 0.270 200,000 0.2650 0.00%
2020-03-27 0 0.265 0.255 0.270 0.255 0.270 420,000 109,440 0.2606 0.265 0.255 0.270 0.255 0.270 420,000 0.2606 0.00%
2020-03-26 0 0.265 0.255 0.265 0.255 0.270 604,000 158,340 0.2622 0.265 0.255 0.265 0.255 0.270 604,000 0.2622 0.00%
2020-03-25 0 0.265 0.255 0.270 0.255 0.275 300,000 80,980 0.2699 0.265 0.255 0.270 0.255 0.275 300,000 0.2699 -1.85%
2020-03-24 0 0.270 0.255 0.270 0.265 0.270 364,000 96,500 0.2651 0.270 0.255 0.270 0.265 0.270 364,000 0.2651 1.89%
2020-03-23 0 0.265 0.250 0.265 0.250 0.275 284,000 75,420 0.2656 0.265 0.250 0.265 0.250 0.275 284,000 0.2656 -1.85%
2020-03-20 0 0.270 0.249 0.270 0.255 0.275 448,000 120,540 0.2691 0.270 0.249 0.270 0.255 0.275 448,000 0.2691 1.89%
2020-03-19 0 0.265 0.250 0.265 0.250 0.275 304,000 80,860 0.2660 0.265 0.250 0.265 0.250 0.275 304,000 0.2660 0.00%
2020-03-18 0 0.265 0.255 0.265 0.265 0.270 224,000 60,460 0.2699 0.265 0.255 0.265 0.265 0.270 224,000 0.2699 -3.64%
2020-03-17 0 0.275 0.255 0.275 0.270 0.275 24,000 6,500 0.2708 0.275 0.255 0.275 0.270 0.275 24,000 0.2708 0.00%
2020-03-16 0 0.275 0.255 0.275 0.275 0.275 208,000 57,200 0.2750 0.275 0.255 0.275 0.275 0.275 208,000 0.2750 0.00%
2020-03-13 0 0.275 0.255 0.275 0.275 0.275 284,000 78,100 0.2750 0.275 0.255 0.275 0.275 0.275 284,000 0.2750 0.00%
2020-03-12 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2020-03-11 0 0.275 0.255 0.275 0.275 0.280 360,000 99,020 0.2751 0.275 0.255 0.275 0.275 0.280 360,000 0.2751 0.00%
2020-03-10 0 0.275 0.260 0.275 0.270 0.280 212,000 57,360 0.2706 0.275 0.260 0.275 0.270 0.280 212,000 0.2706 0.00%
2020-03-09 0 0.275 0.255 0.275 0.265 0.280 400,000 108,920 0.2723 0.275 0.255 0.275 0.265 0.280 400,000 0.2723 3.77%
2020-03-06 0 0.265 0.260 0.265 0.265 0.275 248,000 67,540 0.2723 0.265 0.260 0.265 0.265 0.275 248,000 0.2723 -1.85%
2020-03-05 0 0.270 0.265 0.270 0.270 0.285 296,000 81,880 0.2766 0.270 0.265 0.270 0.270 0.285 296,000 0.2766 0.00%
2020-03-04 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - -3.57%
2020-03-03 0 0.280 0.260 0.280 0.275 0.280 248,000 68,240 0.2752 0.280 0.260 0.280 0.275 0.280 248,000 0.2752 5.66%
2020-03-02 0 0.265 0.249 0.265 0.250 0.265 260,000 66,420 0.2555 0.265 0.249 0.265 0.250 0.265 260,000 0.2555 1.92%
2020-02-28 0 0.260 0.250 0.260 0.255 0.260 48,000 12,300 0.2563 0.260 0.250 0.260 0.255 0.260 48,000 0.2563 0.00%
2020-02-27 0 0.260 0.255 0.260 0.260 0.260 192,000 49,920 0.2600 0.260 0.255 0.260 0.260 0.260 192,000 0.2600 -1.89%
2020-02-26 0 0.265 0.255 0.265 0.260 0.265 396,000 103,040 0.2602 0.265 0.255 0.265 0.260 0.265 396,000 0.2602 0.00%
2020-02-25 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2020-02-24 0 0.265 0.260 0.265 0.265 0.270 180,000 47,720 0.2651 0.265 0.260 0.265 0.265 0.270 180,000 0.2651 -1.85%
2020-02-21 0 0.270 0.255 0.270 0.265 0.270 360,000 95,420 0.2651 0.270 0.255 0.270 0.265 0.270 360,000 0.2651 3.85%
2020-02-20 0 0.260 0.255 0.260 0.260 0.260 12,000 3,120 0.2600 0.260 0.255 0.260 0.260 0.260 12,000 0.2600 -1.89%
2020-02-19 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - -1.85%
2020-02-18 0 0.270 0.260 0.270 0.265 0.270 252,000 66,840 0.2652 0.270 0.260 0.270 0.265 0.270 252,000 0.2652 0.00%
2020-02-17 0 0.270 0.255 0.270 0.260 0.270 20,000 5,280 0.2640 0.270 0.255 0.270 0.260 0.270 20,000 0.2640 0.00%
2020-02-14 0 0.270 0.260 0.270 0.265 0.270 260,000 68,940 0.2652 0.270 0.260 0.270 0.265 0.270 260,000 0.2652 0.00%
2020-02-13 0 0.270 0.260 0.270 0.265 0.270 476,000 126,180 0.2651 0.270 0.260 0.270 0.265 0.270 476,000 0.2651 0.00%
2020-02-12 0 0.270 0.260 0.270 0.265 0.280 652,000 174,280 0.2673 0.270 0.260 0.270 0.265 0.280 652,000 0.2673 -5.26%
2020-02-11 0 0.285 0.265 0.285 0.265 0.290 236,000 66,200 0.2805 0.285 0.265 0.285 0.265 0.290 236,000 0.2805 -1.72%
2020-02-10 0 0.290 0.265 0.290 0.265 0.290 804,000 215,360 0.2679 0.290 0.265 0.290 0.265 0.290 804,000 0.2679 7.41%
2020-02-07 0 0.270 0.260 0.270 0.265 0.280 992,000 269,680 0.2719 0.270 0.260 0.270 0.265 0.280 992,000 0.2719 -3.57%
2020-02-06 0 0.280 0.275 0.280 0.275 0.280 376,000 105,040 0.2794 0.280 0.275 0.280 0.275 0.280 376,000 0.2794 0.00%
2020-02-05 0 0.280 0.270 0.280 0.275 0.285 732,000 202,000 0.2760 0.280 0.270 0.280 0.275 0.285 732,000 0.2760 1.82%
2020-02-04 0 0.275 0.270 0.280 0.275 0.300 760,000 215,740 0.2839 0.275 0.270 0.280 0.275 0.300 760,000 0.2839 -1.79%
2020-02-03 0 0.280 0.270 0.280 0.275 0.280 228,000 62,760 0.2753 0.280 0.270 0.280 0.275 0.280 228,000 0.2753 0.00%
2020-01-31 0 0.280 0.275 0.280 0.275 0.285 308,000 85,540 0.2777 0.280 0.275 0.280 0.275 0.285 308,000 0.2777 0.00%
2020-01-30 0 0.280 0.280 0.285 0.275 0.285 380,000 106,660 0.2807 0.280 0.280 0.285 0.275 0.285 380,000 0.2807 0.00%
2020-01-29 0 0.280 0.280 0.285 0.280 0.285 19,148,000 5,361,460 0.2800 0.280 0.280 0.285 0.280 0.285 19,148,000 0.2800 -3.45%
2020-01-24 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2020-01-23 0 0.290 0.280 0.290 - - 200,000 56,000 0.2800 0.290 0.280 0.290 - - 200,000 0.2800 0.00%
2020-01-22 0 0.290 0.280 0.290 0.280 0.290 120,000 33,800 0.2817 0.290 0.280 0.290 0.280 0.290 120,000 0.2817 0.00%
2020-01-21 0 0.290 0.280 0.290 0.280 0.290 40,000 11,240 0.2810 0.290 0.280 0.290 0.280 0.290 40,000 0.2810 0.00%
2020-01-20 0 0.290 0.280 0.290 0.285 0.290 224,000 63,860 0.2851 0.290 0.280 0.290 0.285 0.290 224,000 0.2851 1.75%
2020-01-17 0 0.285 0.275 0.285 0.285 0.290 152,000 43,360 0.2853 0.285 0.275 0.285 0.285 0.290 152,000 0.2853 -1.72%
2020-01-16 0 0.290 0.280 0.290 0.275 0.290 396,000 111,240 0.2809 0.290 0.280 0.290 0.275 0.290 396,000 0.2809 3.57%
2020-01-15 0 0.280 0.270 0.280 0.280 0.285 124,000 34,740 0.2802 0.280 0.270 0.280 0.280 0.285 124,000 0.2802 0.00%
2020-01-14 0 0.280 0.275 0.280 0.275 0.290 452,000 126,100 0.2790 0.280 0.275 0.280 0.275 0.290 452,000 0.2790 0.00%
2020-01-13 0 0.280 0.275 0.280 0.280 0.280 240,000 67,200 0.2800 0.280 0.275 0.280 0.280 0.280 240,000 0.2800 -3.45%
2020-01-10 0 0.290 0.280 0.290 0.280 0.290 188,000 53,440 0.2843 0.290 0.280 0.290 0.280 0.290 188,000 0.2843 -3.33%
2020-01-09 0 0.300 0.285 0.300 0.285 0.300 168,000 49,760 0.2962 0.300 0.285 0.300 0.285 0.300 168,000 0.2962 3.45%
2020-01-08 0 0.290 0.280 0.300 0.290 0.300 368,000 107,080 0.2910 0.290 0.280 0.300 0.290 0.300 368,000 0.2910 -4.92%
2020-01-07 0 0.305 0.295 0.305 0.295 0.305 372,000 111,100 0.2987 0.305 0.295 0.305 0.295 0.305 372,000 0.2987 -3.17%
2020-01-06 0 0.315 0.290 0.315 0.295 0.330 716,000 220,320 0.3077 0.315 0.290 0.315 0.295 0.330 716,000 0.3077 3.28%
2020-01-03 0 0.305 0.280 0.305 0.285 0.305 104,000 30,540 0.2937 0.305 0.280 0.305 0.285 0.305 104,000 0.2937 0.00%
2020-01-02 0 0.305 0.290 0.305 0.310 0.315 140,000 43,700 0.3121 0.305 0.290 0.305 0.310 0.315 140,000 0.3121 0.00%
2019-12-31 0 0.305 0.290 0.305 0.300 0.305 152,000 45,620 0.3001 0.305 0.290 0.305 0.300 0.305 152,000 0.3001 1.67%
2019-12-30 0 0.300 0.295 0.300 0.300 0.320 336,000 104,020 0.3096 0.300 0.295 0.300 0.300 0.320 336,000 0.3096 -1.64%
2019-12-27 0 0.305 0.290 0.305 0.290 0.335 524,000 163,540 0.3121 0.305 0.290 0.305 0.290 0.335 524,000 0.3121 0.00%
2019-12-24 0 0.305 0.290 0.305 0.300 0.310 60,000 18,480 0.3080 0.305 0.290 0.305 0.300 0.310 60,000 0.3080 0.00%
2019-12-23 0 0.305 0.295 0.305 0.305 0.330 260,000 81,700 0.3142 0.305 0.295 0.305 0.305 0.330 260,000 0.3142 1.67%
2019-12-20 0 0.300 0.290 0.300 0.295 0.310 372,000 111,860 0.3007 0.300 0.290 0.300 0.295 0.310 372,000 0.3007 0.00%
2019-12-19 0 0.300 0.285 0.305 0.290 0.315 172,000 51,360 0.2986 0.300 0.285 0.305 0.290 0.315 172,000 0.2986 -3.23%
2019-12-18 0 0.310 0.285 0.310 0.310 0.330 264,000 83,740 0.3172 0.310 0.285 0.310 0.310 0.330 264,000 0.3172 1.64%
2019-12-17 0 0.305 0.290 0.305 0.305 0.330 196,000 62,580 0.3193 0.305 0.290 0.305 0.305 0.330 196,000 0.3193 -1.61%
2019-12-16 0 0.310 0.285 0.310 0.300 0.340 524,000 168,340 0.3213 0.310 0.285 0.310 0.300 0.340 524,000 0.3213 1.64%
2019-12-13 0 0.305 0.290 0.305 0.310 0.315 160,000 49,800 0.3113 0.305 0.290 0.305 0.310 0.315 160,000 0.3113 0.00%
2019-12-12 0 0.305 0.280 0.305 0.280 0.305 460,000 131,160 0.2851 0.305 0.280 0.305 0.280 0.305 460,000 0.2851 0.00%
2019-12-11 0 0.305 0.290 0.305 0.290 0.315 196,000 61,200 0.3122 0.305 0.290 0.305 0.290 0.315 196,000 0.3122 0.00%
2019-12-10 0 0.305 0.275 0.305 0.310 0.315 208,000 64,920 0.3121 0.305 0.275 0.305 0.310 0.315 208,000 0.3121 0.00%
2019-12-09 0 0.305 0.275 0.305 0.300 0.305 328,000 98,420 0.3001 0.305 0.275 0.305 0.300 0.305 328,000 0.3001 3.39%
2019-12-06 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - -3.28%
2019-12-05 0 0.305 0.270 0.305 0.275 0.310 808,000 230,160 0.2849 0.305 0.270 0.305 0.275 0.310 808,000 0.2849 7.02%
2019-12-04 0 0.285 0.275 0.285 0.290 0.290 8,000 2,320 0.2900 0.285 0.275 0.285 0.290 0.290 8,000 0.2900 0.00%
2019-12-03 0 0.285 0.275 0.285 0.275 0.290 364,000 102,720 0.2822 0.285 0.275 0.285 0.275 0.290 364,000 0.2822 -1.72%
2019-12-02 0 0.290 0.280 0.290 0.290 0.295 544,000 159,100 0.2925 0.290 0.280 0.290 0.290 0.295 544,000 0.2925 0.00%
2019-11-29 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - -1.69%
2019-11-28 0 0.295 0.270 0.295 0.295 0.300 304,000 89,700 0.2951 0.295 0.270 0.295 0.295 0.300 304,000 0.2951 1.72%
2019-11-27 0 0.290 0.275 0.290 0.275 0.300 696,000 204,640 0.2940 0.290 0.275 0.290 0.275 0.300 696,000 0.2940 7.41%
2019-11-26 0 0.270 0.270 0.295 0.265 0.305 1,104,000 315,140 0.2855 0.270 0.270 0.295 0.265 0.305 1,104,000 0.2855 -6.90%
2019-11-25 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -3.33%
2019-11-22 0 0.300 0.290 0.300 0.290 0.310 316,000 96,260 0.3046 0.300 0.290 0.300 0.290 0.310 316,000 0.3046 -1.64%
2019-11-21 0 0.305 0.285 0.305 0.295 0.315 148,000 44,560 0.3011 0.305 0.285 0.305 0.295 0.315 148,000 0.3011 3.39%
2019-11-20 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - -1.67%
2019-11-19 0 0.300 0.290 0.305 0.290 0.320 612,000 191,240 0.3125 0.300 0.290 0.305 0.290 0.320 612,000 0.3125 -1.64%
2019-11-18 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2019-11-15 0 0.305 0.300 0.305 0.285 0.310 428,000 129,940 0.3036 0.305 0.300 0.305 0.285 0.310 428,000 0.3036 1.67%
2019-11-14 0 0.300 0.275 0.300 0.290 0.315 464,000 141,320 0.3046 0.300 0.275 0.300 0.290 0.315 464,000 0.3046 3.45%
2019-11-13 0 0.290 0.275 0.290 0.285 0.290 296,000 84,480 0.2854 0.290 0.275 0.290 0.285 0.290 296,000 0.2854 0.00%
2019-11-12 0 0.290 0.270 0.290 0.265 0.290 496,000 141,580 0.2854 0.290 0.270 0.290 0.265 0.290 496,000 0.2854 3.57%
2019-11-11 0 0.280 0.265 0.280 0.290 0.295 484,000 140,400 0.2901 0.280 0.265 0.280 0.290 0.295 484,000 0.2901 -5.08%
2019-11-08 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2019-11-07 0 0.295 0.275 0.295 0.270 0.300 828,000 233,220 0.2817 0.295 0.275 0.295 0.270 0.300 828,000 0.2817 3.51%
2019-11-06 0 0.285 0.280 0.285 0.280 0.300 648,000 189,060 0.2918 0.285 0.280 0.285 0.280 0.300 648,000 0.2918 -3.39%
2019-11-05 0 0.295 0.280 0.295 0.285 0.305 644,000 190,080 0.2952 0.295 0.280 0.295 0.285 0.305 644,000 0.2952 0.00%
2019-11-04 0 0.295 0.290 0.295 0.280 0.335 604,000 190,440 0.3153 0.295 0.290 0.295 0.280 0.335 604,000 0.3153 -9.23%
2019-11-01 0 0.325 0.300 0.325 0.315 0.325 596,000 192,620 0.3232 0.325 0.300 0.325 0.315 0.325 596,000 0.3232 4.84%
2019-10-31 0 0.310 0.285 0.310 0.270 0.310 488,000 146,560 0.3003 0.310 0.285 0.310 0.270 0.310 488,000 0.3003 5.08%
2019-10-30 0 0.295 0.280 0.300 0.295 0.330 548,000 171,940 0.3138 0.295 0.280 0.300 0.295 0.330 548,000 0.3138 -7.81%
2019-10-29 0 0.320 0.285 0.320 0.320 0.335 244,000 80,880 0.3315 0.320 0.285 0.320 0.320 0.335 244,000 0.3315 -1.54%
2019-10-28 0 0.325 0.295 0.325 0.295 0.330 1,296,000 396,320 0.3058 0.325 0.295 0.325 0.295 0.330 1,296,000 0.3058 10.17%
2019-10-25 0 0.295 0.290 0.295 0.295 0.295 412,000 121,540 0.2950 0.295 0.290 0.295 0.295 0.295 412,000 0.2950 0.00%
2019-10-24 0 0.295 0.290 0.295 0.295 0.300 5,428,000 1,601,780 0.2951 0.295 0.290 0.295 0.295 0.300 5,428,000 0.2951 1.72%
2019-10-23 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - -1.69%
2019-10-22 0 0.295 0.275 0.295 0.270 0.295 928,000 256,880 0.2768 0.295 0.275 0.295 0.270 0.295 928,000 0.2768 0.00%
2019-10-21 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2019-10-18 0 0.295 0.270 0.295 0.290 0.305 208,000 62,640 0.3012 0.295 0.270 0.295 0.290 0.305 208,000 0.3012 3.51%
2019-10-17 0 0.285 0.270 0.285 0.270 0.285 276,000 77,780 0.2818 0.285 0.270 0.285 0.270 0.285 276,000 0.2818 1.79%
2019-10-16 0 0.280 0.275 0.280 0.265 0.280 144,000 39,340 0.2732 0.280 0.275 0.280 0.265 0.280 144,000 0.2732 1.82%
2019-10-15 0 0.275 0.275 0.285 0.275 0.300 1,104,000 309,200 0.2801 0.275 0.275 0.285 0.275 0.300 1,104,000 0.2801 -12.70%
2019-10-14 0 0.315 0.290 0.315 0.275 0.320 1,304,000 375,780 0.2882 0.315 0.290 0.315 0.275 0.320 1,304,000 0.2882 0.00%
2019-10-11 0 0.315 0.280 0.315 0.310 0.320 188,000 59,020 0.3139 0.315 0.280 0.315 0.310 0.320 188,000 0.3139 5.00%
2019-10-10 0 0.300 0.280 0.300 0.285 0.300 108,000 31,660 0.2931 0.300 0.280 0.300 0.285 0.300 108,000 0.2931 3.45%
2019-10-09 0 0.290 0.275 0.290 0.275 0.315 476,000 141,860 0.2980 0.290 0.275 0.290 0.275 0.315 476,000 0.2980 -3.33%
2019-10-08 0 0.300 0.295 0.300 0.300 0.320 444,000 135,060 0.3042 0.300 0.295 0.300 0.300 0.320 444,000 0.3042 -6.25%
2019-10-04 0 0.320 0.300 0.320 0.300 0.320 1,564,000 494,780 0.3164 0.320 0.300 0.320 0.300 0.320 1,564,000 0.3164 1.59%
2019-10-03 0 0.315 0.290 0.315 0.305 0.315 324,000 99,900 0.3083 0.315 0.290 0.315 0.305 0.315 324,000 0.3083 1.61%
2019-10-02 0 0.310 0.280 0.310 0.280 0.310 252,000 75,840 0.3010 0.310 0.280 0.310 0.280 0.310 252,000 0.3010 3.33%
2019-09-30 0 0.300 0.300 0.310 0.290 0.305 816,000 244,900 0.3001 0.300 0.300 0.310 0.290 0.305 816,000 0.3001 1.69%
2019-09-27 0 0.295 0.275 0.295 0.275 0.305 540,000 153,620 0.2845 0.295 0.275 0.295 0.275 0.305 540,000 0.2845 3.51%
2019-09-26 0 0.285 0.275 0.285 0.241 0.285 772,000 199,336 0.2582 0.285 0.275 0.285 0.241 0.285 772,000 0.2582 9.62%
2019-09-25 0 0.260 0.249 0.260 0.210 0.260 1,964,000 466,244 0.2374 0.260 0.249 0.260 0.210 0.260 1,964,000 0.2374 6.12%
2019-09-24 0 0.245 0.216 0.245 0.242 0.245 120,000 29,088 0.2424 0.245 0.216 0.245 0.242 0.245 120,000 0.2424 0.82%
2019-09-23 0 0.243 0.223 0.243 0.224 0.248 232,000 54,716 0.2358 0.243 0.223 0.243 0.224 0.248 232,000 0.2358 3.40%
2019-09-20 0 0.235 0.220 0.235 0.222 0.235 356,000 83,548 0.2347 0.235 0.220 0.235 0.222 0.235 356,000 0.2347 -1.26%
2019-09-19 0 0.238 0.214 0.238 0.238 0.244 44,000 10,496 0.2385 0.238 0.214 0.238 0.238 0.244 44,000 0.2385 3.48%
2019-09-18 0 0.230 0.208 0.230 0.224 0.230 92,000 20,632 0.2243 0.230 0.208 0.230 0.224 0.230 92,000 0.2243 9.00%
2019-09-17 0 0.211 0.208 0.216 0.211 0.230 220,000 47,632 0.2165 0.211 0.208 0.216 0.211 0.230 220,000 0.2165 -0.94%
2019-09-16 0 0.213 0.211 0.213 0.211 0.215 1,000,000 212,668 0.2127 0.213 0.211 0.213 0.211 0.215 1,000,000 0.2127 -5.33%
2019-09-13 0 0.225 0.212 0.225 0.218 0.229 52,000 11,808 0.2271 0.225 0.212 0.225 0.218 0.229 52,000 0.2271 3.69%
2019-09-12 0 0.217 0.215 0.217 0.216 0.239 148,000 32,804 0.2216 0.217 0.215 0.217 0.216 0.239 148,000 0.2216 -3.98%
2019-09-11 0 0.226 0.215 0.226 0.207 0.239 1,708,000 378,964 0.2219 0.226 0.215 0.226 0.207 0.239 1,708,000 0.2219 -7.76%
2019-09-10 0 0.245 0.230 0.245 0.220 0.265 332,000 84,272 0.2538 0.245 0.230 0.245 0.220 0.265 332,000 0.2538 -3.92%
2019-09-09 0 0.255 0.228 0.255 0.240 0.255 10,500,000 2,542,480 0.2421 0.255 0.228 0.255 0.240 0.255 10,500,000 0.2421 2.41%
2019-09-06 0 0.249 0.230 0.240 0.222 0.249 10,012,000 2,439,004 0.2436 0.249 0.230 0.240 0.222 0.249 10,012,000 0.2436 7.33%
2019-09-05 0 0.232 0.223 0.234 0.223 0.232 192,000 43,116 0.2246 0.232 0.223 0.234 0.223 0.232 192,000 0.2246 -1.69%
2019-09-04 0 0.236 0.228 0.236 0.227 0.241 220,000 50,524 0.2297 0.236 0.228 0.236 0.227 0.241 220,000 0.2297 0.43%
2019-09-03 0 0.235 0.222 0.235 0.225 0.245 2,588,000 615,668 0.2379 0.235 0.222 0.235 0.225 0.245 2,588,000 0.2379 -9.62%
2019-09-02 0 0.260 0.243 0.260 0.248 0.265 364,000 93,464 0.2568 0.260 0.243 0.260 0.248 0.265 364,000 0.2568 4.00%
2019-08-30 0 0.250 0.230 0.250 0.250 0.275 72,000 18,260 0.2536 0.250 0.230 0.250 0.250 0.275 72,000 0.2536 2.04%
2019-08-29 0 0.245 0.242 0.245 0.270 0.270 4,000 1,080 0.2700 0.245 0.242 0.245 0.270 0.270 4,000 0.2700 -3.92%
2019-08-28 0 0.255 0.240 0.255 0.240 0.255 360,000 86,628 0.2406 0.255 0.240 0.255 0.240 0.255 360,000 0.2406 -3.77%
2019-08-27 0 0.265 0.230 0.265 0.260 0.275 76,000 20,400 0.2684 0.265 0.230 0.265 0.260 0.275 76,000 0.2684 3.92%
2019-08-26 0 0.255 0.220 0.255 0.213 0.255 76,000 18,188 0.2393 0.255 0.220 0.255 0.213 0.255 76,000 0.2393 -3.77%
2019-08-23 0 0.265 0.232 0.265 0.240 0.280 116,000 30,740 0.2650 0.265 0.232 0.265 0.240 0.280 116,000 0.2650 20.45%
2019-08-22 0 0.220 0.212 0.220 0.210 0.239 8,000 1,796 0.2245 0.220 0.212 0.220 0.210 0.239 8,000 0.2245 -8.33%
2019-08-21 0 0.240 0.228 0.240 0.230 0.240 12,000 2,800 0.2333 0.240 0.228 0.240 0.230 0.240 12,000 0.2333 -0.41%
2019-08-20 0 0.241 0.205 0.240 0.205 0.241 16,000 3,712 0.2320 0.241 0.205 0.240 0.205 0.241 16,000 0.2320 -1.63%
2019-08-19 0 0.245 0.215 0.248 0.225 0.255 92,000 21,964 0.2387 0.245 0.215 0.248 0.225 0.255 92,000 0.2387 11.36%
2019-08-16 0 0.220 0.210 0.220 0.210 0.225 252,000 55,292 0.2194 0.220 0.210 0.220 0.210 0.225 252,000 0.2194 0.92%
2019-08-15 0 0.218 0.212 0.218 0.218 0.228 204,000 44,792 0.2196 0.218 0.212 0.218 0.218 0.228 204,000 0.2196 -8.02%
2019-08-14 0 0.237 0.228 0.237 - - 0 0 - 0.237 0.228 0.237 - - 0 - -1.25%
2019-08-13 0 0.240 0.219 0.240 0.210 0.248 1,608,000 347,204 0.2159 0.240 0.219 0.240 0.210 0.248 1,608,000 0.2159 -0.41%
2019-08-12 0 0.241 0.235 0.249 0.238 0.249 376,000 89,832 0.2389 0.241 0.235 0.249 0.238 0.249 376,000 0.2389 -5.49%
2019-08-09 0 0.255 0.239 0.255 0.255 0.255 12,000 3,060 0.2550 0.255 0.239 0.255 0.255 0.255 12,000 0.2550 0.00%
2019-08-08 0 0.255 0.249 0.255 0.250 0.255 136,000 34,020 0.2501 0.255 0.249 0.255 0.250 0.255 136,000 0.2501 -1.92%
2019-08-07 0 0.260 0.260 0.265 0.250 0.280 436,000 110,340 0.2531 0.260 0.260 0.265 0.250 0.280 436,000 0.2531 0.00%
2019-08-06 0 0.260 0.250 0.260 0.250 0.300 1,072,000 270,360 0.2522 0.260 0.250 0.260 0.250 0.300 1,072,000 0.2522 -13.33%
2019-08-05 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2019-08-02 0 0.300 0.260 0.305 0.275 0.300 268,000 75,080 0.2801 0.300 0.260 0.305 0.275 0.300 268,000 0.2801 3.45%
2019-08-01 0 0.290 0.260 0.290 0.260 0.290 152,000 41,260 0.2714 0.290 0.260 0.290 0.260 0.290 152,000 0.2714 0.00%
2019-07-31 0 0.290 0.270 0.290 0.285 0.300 32,000 9,180 0.2869 0.290 0.270 0.290 0.285 0.300 32,000 0.2869 0.00%
2019-07-30 0 0.290 0.280 0.290 0.285 0.310 44,000 13,000 0.2955 0.290 0.280 0.290 0.285 0.310 44,000 0.2955 -1.69%
2019-07-29 0 0.295 0.285 0.305 0.270 0.335 1,932,000 579,980 0.3002 0.295 0.285 0.305 0.270 0.335 1,932,000 0.3002 -10.61%
2019-07-26 0 0.330 0.315 0.330 0.300 0.350 1,580,000 487,540 0.3086 0.330 0.315 0.330 0.300 0.350 1,580,000 0.3086 -2.94%
2019-07-25 0 0.340 0.320 0.340 0.350 0.350 20,000 7,000 0.3500 0.340 0.320 0.340 0.350 0.350 20,000 0.3500 0.00%
2019-07-24 0 0.340 0.320 0.340 0.345 0.360 32,000 11,340 0.3544 0.340 0.320 0.340 0.345 0.360 32,000 0.3544 0.00%
2019-07-23 0 0.340 0.315 0.340 0.340 0.340 4,000 1,360 0.3400 0.340 0.315 0.340 0.340 0.340 4,000 0.3400 1.49%
2019-07-22 0 0.335 0.315 0.335 0.330 0.355 252,000 84,960 0.3371 0.335 0.315 0.335 0.330 0.355 252,000 0.3371 1.52%
2019-07-19 0 0.330 0.320 0.330 0.320 0.350 376,000 128,340 0.3413 0.330 0.320 0.330 0.320 0.350 376,000 0.3413 0.00%
2019-07-18 0 0.330 0.320 0.330 0.310 0.330 400,000 126,400 0.3160 0.330 0.320 0.330 0.310 0.330 400,000 0.3160 8.20%
2019-07-17 0 0.305 0.300 0.315 0.300 0.335 2,244,000 695,460 0.3099 0.305 0.300 0.315 0.300 0.335 2,244,000 0.3099 -14.08%
2019-07-16 0 0.355 0.300 0.355 0.315 0.355 124,000 41,700 0.3363 0.355 0.300 0.355 0.315 0.355 124,000 0.3363 4.41%
2019-07-15 0 0.340 0.335 0.355 0.340 0.380 128,000 44,860 0.3505 0.340 0.335 0.355 0.340 0.380 128,000 0.3505 -4.23%
2019-07-12 0 0.355 0.340 0.355 0.380 0.385 64,000 24,340 0.3803 0.355 0.340 0.355 0.380 0.385 64,000 0.3803 -6.58%
2019-07-11 0 0.380 0.345 0.380 0.350 0.380 208,000 74,040 0.3560 0.380 0.345 0.380 0.350 0.380 208,000 0.3560 2.70%
2019-07-10 0 0.370 0.345 0.370 0.360 0.370 104,000 37,480 0.3604 0.370 0.345 0.370 0.360 0.370 104,000 0.3604 -2.63%
2019-07-09 0 0.380 0.360 0.380 0.355 0.380 268,000 96,380 0.3596 0.380 0.360 0.380 0.355 0.380 268,000 0.3596 -2.56%
2019-07-08 0 0.390 0.380 0.390 0.350 0.390 412,000 148,700 0.3609 0.390 0.380 0.390 0.350 0.390 412,000 0.3609 6.85%
2019-07-05 0 0.365 0.350 0.365 0.390 0.390 8,000 3,120 0.3900 0.365 0.350 0.365 0.390 0.390 8,000 0.3900 -3.95%
2019-07-04 0 0.380 0.340 0.380 0.380 0.380 12,000 4,560 0.3800 0.380 0.340 0.380 0.380 0.380 12,000 0.3800 -2.56%
2019-07-03 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2019-07-02 0 0.390 0.350 0.390 0.360 0.395 644,000 238,340 0.3701 0.390 0.350 0.390 0.360 0.395 644,000 0.3701 0.00%
2019-06-28 0 0.390 0.370 0.390 0.390 0.390 40,000 15,600 0.3900 0.390 0.370 0.390 0.390 0.390 40,000 0.3900 0.00%
2019-06-27 0 0.390 0.370 0.390 0.370 0.395 236,000 90,820 0.3848 0.390 0.370 0.390 0.370 0.395 236,000 0.3848 0.00%
2019-06-26 0 0.390 0.370 0.390 0.380 0.390 132,000 51,240 0.3882 0.390 0.370 0.390 0.380 0.390 132,000 0.3882 0.00%
2019-06-25 0 0.390 0.370 0.390 0.390 0.395 52,000 20,300 0.3904 0.390 0.370 0.390 0.390 0.395 52,000 0.3904 0.00%
2019-06-24 0 0.390 0.365 0.390 0.380 0.395 820,000 314,040 0.3830 0.390 0.365 0.390 0.380 0.395 820,000 0.3830 0.00%
2019-06-21 0 0.390 0.365 0.390 0.385 0.400 252,000 97,400 0.3865 0.390 0.365 0.390 0.385 0.400 252,000 0.3865 1.30%
2019-06-20 0 0.385 0.365 0.385 0.385 0.385 72,000 27,720 0.3850 0.385 0.365 0.385 0.385 0.385 72,000 0.3850 0.00%
2019-06-19 0 0.385 0.370 0.385 0.375 0.385 188,000 70,740 0.3763 0.385 0.370 0.385 0.375 0.385 188,000 0.3763 0.00%
2019-06-18 0 0.385 0.355 0.385 0.355 0.385 2,340,000 831,580 0.3554 0.385 0.355 0.385 0.355 0.385 2,340,000 0.3554 8.45%
2019-06-17 0 0.355 0.350 0.355 0.330 0.380 240,000 81,520 0.3397 0.355 0.350 0.355 0.330 0.380 240,000 0.3397 -6.58%
2019-06-14 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - -1.30%
2019-06-13 0 0.385 0.345 0.385 - - 0 0 - 0.385 0.345 0.385 - - 0 - 0.00%
2019-06-12 0 0.385 0.350 0.385 0.385 0.385 160,000 61,600 0.3850 0.385 0.350 0.385 0.385 0.385 160,000 0.3850 0.00%
2019-06-11 0 0.385 0.360 0.385 0.395 0.395 140,000 55,300 0.3950 0.385 0.360 0.385 0.395 0.395 140,000 0.3950 0.00%
2019-06-10 0 0.385 0.345 0.385 0.380 0.385 44,000 16,740 0.3805 0.385 0.345 0.385 0.380 0.385 44,000 0.3805 0.00%
2019-06-06 0 0.385 0.375 0.385 0.360 0.385 420,000 156,720 0.3731 0.385 0.375 0.385 0.360 0.385 420,000 0.3731 2.67%
2019-06-05 0 0.375 0.365 0.385 0.370 0.400 836,000 315,340 0.3772 0.375 0.365 0.385 0.370 0.400 836,000 0.3772 -1.32%
2019-06-04 0 0.380 0.355 0.380 0.350 0.390 528,000 187,140 0.3544 0.380 0.355 0.380 0.350 0.390 528,000 0.3544 8.57%
2019-06-03 0 0.350 0.340 0.350 0.350 0.350 168,000 58,800 0.3500 0.350 0.340 0.350 0.350 0.350 168,000 0.3500 -1.41%
2019-05-31 0 0.355 0.335 0.355 0.350 0.355 216,000 75,620 0.3501 0.355 0.335 0.355 0.350 0.355 216,000 0.3501 0.00%
2019-05-30 0 0.355 0.340 0.355 0.350 0.355 360,000 126,020 0.3501 0.355 0.340 0.355 0.350 0.355 360,000 0.3501 1.43%
2019-05-29 0 0.350 0.335 0.350 0.330 0.350 200,000 69,200 0.3460 0.350 0.335 0.350 0.330 0.350 200,000 0.3460 -2.78%
2019-05-28 0 0.360 0.335 0.360 0.360 0.360 132,000 47,520 0.3600 0.360 0.335 0.360 0.360 0.360 132,000 0.3600 0.00%
2019-05-27 0 0.360 0.330 0.360 0.365 0.365 88,000 32,120 0.3650 0.360 0.330 0.360 0.365 0.365 88,000 0.3650 2.86%
2019-05-24 0 0.350 0.330 0.350 0.350 0.355 88,000 31,080 0.3532 0.350 0.330 0.350 0.350 0.355 88,000 0.3532 0.00%
2019-05-23 0 0.350 0.335 0.350 0.355 0.355 168,000 59,640 0.3550 0.350 0.335 0.350 0.355 0.355 168,000 0.3550 -2.78%
2019-05-22 0 0.360 0.330 0.360 0.365 0.365 28,000 10,220 0.3650 0.360 0.330 0.360 0.365 0.365 28,000 0.3650 0.00%
2019-05-21 0 0.360 0.330 0.360 0.370 0.375 100,000 37,040 0.3704 0.360 0.330 0.360 0.370 0.375 100,000 0.3704 0.00%
2019-05-20 0 0.360 0.320 0.360 0.365 0.365 36,000 13,140 0.3650 0.360 0.320 0.360 0.365 0.365 36,000 0.3650 0.00%
2019-05-17 0 0.360 0.335 0.360 0.335 0.365 168,000 60,900 0.3625 0.360 0.335 0.360 0.335 0.365 168,000 0.3625 -1.37%
2019-05-16 0 0.365 0.330 0.370 0.360 0.365 136,000 49,260 0.3622 0.365 0.330 0.370 0.360 0.365 136,000 0.3622 0.00%
2019-05-15 0 0.365 0.325 0.365 0.325 0.370 136,000 48,640 0.3576 0.365 0.325 0.365 0.325 0.370 136,000 0.3576 1.39%
2019-05-14 0 0.360 0.320 0.360 0.355 0.365 212,000 75,320 0.3553 0.360 0.320 0.360 0.355 0.365 212,000 0.3553 0.00%
2019-05-10 0 0.360 0.330 0.360 0.355 0.365 200,000 71,280 0.3564 0.360 0.330 0.360 0.355 0.365 200,000 0.3564 -1.37%
2019-05-09 0 0.365 0.320 0.365 0.320 0.375 128,000 43,960 0.3434 0.365 0.320 0.365 0.320 0.375 128,000 0.3434 4.29%
2019-05-08 0 0.350 0.345 0.350 0.315 0.350 652,000 210,040 0.3221 0.350 0.345 0.350 0.315 0.350 652,000 0.3221 9.38%
2019-05-07 0 0.320 0.295 0.320 0.295 0.345 2,832,000 884,440 0.3123 0.320 0.295 0.320 0.295 0.345 2,832,000 0.3123 1.59%
2019-05-06 0 0.315 0.315 0.320 0.310 0.365 1,472,000 478,620 0.3251 0.315 0.315 0.320 0.310 0.365 1,472,000 0.3251 -18.18%
2019-05-03 0 0.385 0.350 0.385 0.350 0.385 136,000 50,540 0.3716 0.385 0.350 0.385 0.350 0.385 136,000 0.3716 0.00%
2019-05-02 0 0.385 0.345 0.385 0.380 0.385 56,200 21,439 0.3815 0.385 0.345 0.385 0.380 0.385 56,200 0.3815 2.67%
2019-04-30 0 0.375 0.355 0.380 0.355 0.375 48,000 17,120 0.3567 0.375 0.355 0.380 0.355 0.375 48,000 0.3567 -2.60%
2019-04-29 0 0.385 0.350 0.385 0.400 0.415 204,000 83,960 0.4116 0.385 0.350 0.385 0.400 0.415 204,000 0.4116 10.00%
2019-04-26 0 0.350 0.345 0.355 0.330 0.350 504,000 173,580 0.3444 0.350 0.345 0.355 0.330 0.350 504,000 0.3444 -2.78%
2019-04-25 0 0.360 0.350 0.360 0.370 0.370 32,000 11,840 0.3700 0.360 0.350 0.360 0.370 0.370 32,000 0.3700 -2.70%
2019-04-24 0 0.370 0.360 0.365 0.360 0.380 480,000 177,860 0.3705 0.370 0.360 0.365 0.360 0.380 480,000 0.3705 -3.90%
2019-04-23 0 0.385 0.375 0.385 0.375 0.390 692,000 265,300 0.3834 0.385 0.375 0.385 0.375 0.390 692,000 0.3834 -2.53%
2019-04-18 0 0.395 0.380 0.395 0.380 0.395 1,056,000 414,900 0.3929 0.395 0.380 0.395 0.380 0.395 1,056,000 0.3929 -1.25%
2019-04-17 0 0.400 0.385 0.400 0.375 0.400 1,312,000 515,180 0.3927 0.400 0.385 0.400 0.375 0.400 1,312,000 0.3927 2.56%
2019-04-16 0 0.390 0.375 0.390 0.375 0.400 1,232,000 482,240 0.3914 0.390 0.375 0.390 0.375 0.400 1,232,000 0.3914 0.00%
2019-04-15 0 0.390 0.380 0.390 0.390 0.405 852,000 342,400 0.4019 0.390 0.380 0.390 0.390 0.405 852,000 0.4019 -2.50%
2019-04-12 0 0.400 0.375 0.400 0.370 0.400 1,180,000 457,860 0.3880 0.400 0.375 0.400 0.370 0.400 1,180,000 0.3880 2.56%
2019-04-11 0 0.390 0.370 0.390 0.390 0.405 612,000 243,140 0.3973 0.390 0.370 0.390 0.390 0.405 612,000 0.3973 0.00%
2019-04-10 0 0.390 0.375 0.390 0.375 0.410 700,000 285,100 0.4073 0.390 0.375 0.390 0.375 0.410 700,000 0.4073 -2.50%
2019-04-09 0 0.400 0.375 0.400 0.375 0.400 568,000 223,380 0.3933 0.400 0.375 0.400 0.375 0.400 568,000 0.3933 -2.44%
2019-04-08 0 0.410 0.390 0.410 0.390 0.410 1,300,000 523,080 0.4024 0.410 0.390 0.410 0.390 0.410 1,300,000 0.4024 2.50%
2019-04-04 0 0.400 0.330 0.400 0.400 0.405 960,000 386,500 0.4026 0.400 0.330 0.400 0.400 0.405 960,000 0.4026 0.00%
2019-04-03 0 0.400 0.390 0.400 0.390 0.430 1,592,000 637,940 0.4007 0.400 0.390 0.400 0.390 0.430 1,592,000 0.4007 -1.23%
2019-04-02 0 0.405 0.400 0.410 0.400 0.410 856,000 343,520 0.4013 0.405 0.400 0.410 0.400 0.410 856,000 0.4013 -1.22%
2019-04-01 0 0.410 0.400 0.410 0.400 0.420 1,944,000 782,860 0.4027 0.410 0.400 0.410 0.400 0.420 1,944,000 0.4027 -2.38%
2019-03-29 0 0.420 0.380 0.420 0.410 0.425 836,000 354,280 0.4238 0.420 0.380 0.420 0.410 0.425 836,000 0.4238 2.44%
2019-03-28 0 0.410 0.380 0.410 0.410 0.420 1,032,000 433,160 0.4197 0.410 0.380 0.410 0.410 0.420 1,032,000 0.4197 0.00%
2019-03-27 0 0.410 0.380 0.410 0.395 0.420 768,000 318,580 0.4148 0.410 0.380 0.410 0.395 0.420 768,000 0.4148 2.50%
2019-03-26 0 0.400 0.390 0.405 0.400 0.420 1,984,000 821,760 0.4142 0.400 0.390 0.405 0.400 0.420 1,984,000 0.4142 -4.76%
2019-03-25 0 0.420 0.400 0.420 0.395 0.430 1,416,000 586,300 0.4141 0.420 0.400 0.420 0.395 0.430 1,416,000 0.4141 0.00%
2019-03-22 0 0.420 0.370 0.420 0.410 0.425 1,476,000 622,900 0.4220 0.420 0.370 0.420 0.410 0.425 1,476,000 0.4220 0.00%
2019-03-21 0 0.420 0.420 0.425 0.410 0.420 1,008,000 422,260 0.4189 0.420 0.420 0.425 0.410 0.420 1,008,000 0.4189 1.20%
2019-03-20 0 0.415 0.405 0.420 0.410 0.420 1,368,000 562,220 0.4110 0.415 0.405 0.420 0.410 0.420 1,368,000 0.4110 -1.19%
2019-03-19 0 0.420 0.415 0.425 0.415 0.430 1,364,000 576,900 0.4229 0.420 0.415 0.425 0.415 0.430 1,364,000 0.4229 -1.18%
2019-03-18 0 0.425 0.415 0.425 0.420 0.430 1,000,000 424,360 0.4244 0.425 0.415 0.425 0.420 0.430 1,000,000 0.4244 1.19%
2019-03-15 0 0.420 0.410 0.420 0.410 0.425 2,136,000 894,760 0.4189 0.420 0.410 0.420 0.410 0.425 2,136,000 0.4189 1.20%
2019-03-14 0 0.415 0.410 0.415 0.410 0.415 1,144,000 471,700 0.4123 0.415 0.410 0.415 0.410 0.415 1,144,000 0.4123 1.22%
2019-03-13 0 0.410 0.400 0.410 0.405 0.420 1,040,000 425,800 0.4094 0.410 0.400 0.410 0.405 0.420 1,040,000 0.4094 -2.38%
2019-03-12 0 0.420 0.415 0.425 0.400 0.430 4,744,000 1,977,520 0.4168 0.420 0.415 0.425 0.400 0.430 4,744,000 0.4168 5.00%
2019-03-11 0 0.400 0.390 0.400 0.395 0.400 556,000 222,360 0.3999 0.400 0.390 0.400 0.395 0.400 556,000 0.3999 1.27%
2019-03-08 0 0.395 0.380 0.400 0.390 0.405 2,712,000 1,079,340 0.3980 0.395 0.380 0.400 0.390 0.405 2,712,000 0.3980 1.28%
2019-03-07 0 0.390 0.380 0.395 0.380 0.395 916,000 361,400 0.3945 0.390 0.380 0.395 0.380 0.395 916,000 0.3945 -1.27%
2019-03-06 0 0.395 0.380 0.400 0.390 0.395 736,000 290,100 0.3942 0.395 0.380 0.400 0.390 0.395 736,000 0.3942 2.60%
2019-03-05 0 0.385 0.370 0.390 0.380 0.400 520,000 205,340 0.3949 0.385 0.370 0.390 0.380 0.400 520,000 0.3949 -2.53%
2019-03-04 0 0.395 0.380 0.395 0.395 0.400 624,000 249,400 0.3997 0.395 0.380 0.395 0.395 0.400 624,000 0.3997 0.00%
2019-03-01 0 0.395 0.380 0.395 0.380 0.395 1,112,000 437,880 0.3938 0.395 0.380 0.395 0.380 0.395 1,112,000 0.3938 -1.25%
2019-02-28 0 0.400 0.380 0.400 0.395 0.400 1,408,000 556,320 0.3951 0.400 0.380 0.400 0.395 0.400 1,408,000 0.3951 0.00%
2019-02-27 0 0.400 0.380 0.400 0.400 0.405 720,000 291,340 0.4046 0.400 0.380 0.400 0.400 0.405 720,000 0.4046 1.27%
2019-02-26 0 0.395 0.380 0.395 0.380 0.410 1,144,000 463,920 0.4055 0.395 0.380 0.395 0.380 0.410 1,144,000 0.4055 -1.25%
2019-02-25 0 0.400 0.380 0.400 0.390 0.410 1,352,000 544,780 0.4029 0.400 0.380 0.400 0.390 0.410 1,352,000 0.4029 0.00%
2019-02-22 0 0.400 0.370 0.400 0.390 0.400 2,024,000 792,900 0.3917 0.400 0.370 0.400 0.390 0.400 2,024,000 0.3917 1.27%
2019-02-21 0 0.395 0.370 0.395 0.395 0.400 1,736,000 690,660 0.3978 0.395 0.370 0.395 0.395 0.400 1,736,000 0.3978 -1.25%
2019-02-20 0 0.400 0.370 0.400 0.395 0.410 2,044,000 820,100 0.4012 0.400 0.370 0.400 0.395 0.410 2,044,000 0.4012 0.00%
2019-02-19 0 0.400 0.370 0.400 0.395 0.400 2,192,000 872,800 0.3982 0.400 0.370 0.400 0.395 0.400 2,192,000 0.3982 0.00%
2019-02-18 0 0.400 0.380 0.400 0.400 0.405 2,056,000 823,420 0.4005 0.400 0.380 0.400 0.400 0.405 2,056,000 0.4005 0.00%
2019-02-15 0 0.400 0.390 0.400 0.390 0.405 1,648,000 658,660 0.3997 0.400 0.390 0.400 0.390 0.405 1,648,000 0.3997 0.00%
2019-02-14 0 0.400 0.390 0.400 0.395 0.400 1,996,000 792,780 0.3972 0.400 0.390 0.400 0.395 0.400 1,996,000 0.3972 1.27%
2019-02-13 0 0.395 0.385 0.395 0.395 0.410 1,540,000 617,620 0.4011 0.395 0.385 0.395 0.395 0.410 1,540,000 0.4011 0.00%
2019-02-12 0 0.395 0.390 0.400 0.395 0.420 1,844,000 744,480 0.4037 0.395 0.390 0.400 0.395 0.420 1,844,000 0.4037 -5.95%
2019-02-11 0 0.420 0.395 0.420 0.410 0.420 920,000 380,400 0.4135 0.420 0.395 0.420 0.410 0.420 920,000 0.4135 0.00%
2019-02-08 0 0.420 0.405 0.425 0.420 0.425 40,000 16,880 0.4220 0.420 0.405 0.425 0.420 0.425 40,000 0.4220 0.00%
2019-02-04 0 0.420 0.415 0.425 0.420 0.445 404,000 170,460 0.4219 0.420 0.415 0.425 0.420 0.445 404,000 0.4219 -5.62%
2019-02-01 0 0.445 0.415 0.445 0.435 0.445 116,000 50,660 0.4367 0.445 0.415 0.445 0.435 0.445 116,000 0.4367 4.71%
2019-01-31 0 0.425 0.420 0.425 0.405 0.430 1,188,000 506,760 0.4266 0.425 0.420 0.425 0.405 0.430 1,188,000 0.4266 1.19%
2019-01-30 0 0.420 0.415 0.425 0.420 0.430 1,552,000 657,100 0.4234 0.420 0.415 0.425 0.420 0.430 1,552,000 0.4234 -2.33%
2019-01-29 0 0.430 0.415 0.430 0.415 0.430 2,460,000 1,042,260 0.4237 0.430 0.415 0.430 0.415 0.430 2,460,000 0.4237 0.00%
2019-01-28 0 0.430 0.415 0.430 0.410 0.430 2,452,000 1,029,880 0.4200 0.430 0.415 0.430 0.410 0.430 2,452,000 0.4200 0.00%
2019-01-25 0 0.430 0.420 0.430 0.420 0.430 3,540,000 1,501,720 0.4242 0.430 0.420 0.430 0.420 0.430 3,540,000 0.4242 0.00%
2019-01-24 0 0.430 0.415 0.430 0.420 0.430 3,204,000 1,350,620 0.4215 0.430 0.415 0.430 0.420 0.430 3,204,000 0.4215 1.18%
2019-01-23 0 0.425 0.415 0.425 0.415 0.425 2,352,000 983,100 0.4180 0.425 0.415 0.425 0.415 0.425 2,352,000 0.4180 1.19%
2019-01-22 0 0.420 0.405 0.420 0.405 0.420 1,948,000 807,500 0.4145 0.420 0.405 0.420 0.405 0.420 1,948,000 0.4145 0.00%
2019-01-21 0 0.420 0.405 0.420 0.405 0.430 2,900,000 1,220,540 0.4209 0.420 0.405 0.420 0.405 0.430 2,900,000 0.4209 -1.18%
2019-01-18 0 0.425 0.405 0.425 0.405 0.430 3,300,000 1,387,680 0.4205 0.425 0.405 0.425 0.405 0.430 3,300,000 0.4205 1.19%
2019-01-17 0 0.420 0.410 0.420 0.410 0.445 3,516,000 1,481,020 0.4212 0.420 0.410 0.420 0.410 0.445 3,516,000 0.4212 0.00%
2019-01-16 0 0.420 0.415 0.425 0.405 0.420 3,284,000 1,354,220 0.4124 0.420 0.415 0.425 0.405 0.420 3,284,000 0.4124 0.00%
2019-01-15 0 0.420 0.400 0.420 0.410 0.425 2,468,000 1,028,080 0.4166 0.420 0.400 0.420 0.410 0.425 2,468,000 0.4166 1.20%
2019-01-14 0 0.415 0.405 0.415 0.395 0.430 2,580,000 1,050,740 0.4073 0.415 0.405 0.415 0.395 0.430 2,580,000 0.4073 1.22%
2019-01-11 0 0.410 0.390 0.410 0.385 0.450 6,012,000 2,457,980 0.4088 0.410 0.390 0.410 0.385 0.450 6,012,000 0.4088 0.00%
2019-01-10 0 0.410 0.400 0.410 0.395 0.410 3,268,000 1,325,220 0.4055 0.410 0.400 0.410 0.395 0.410 3,268,000 0.4055 1.23%
2019-01-09 0 0.405 0.400 0.405 0.395 0.405 2,608,000 1,051,620 0.4032 0.405 0.400 0.405 0.395 0.405 2,608,000 0.4032 2.53%
2019-01-08 0 0.395 0.395 0.405 0.390 0.405 2,680,000 1,062,400 0.3964 0.395 0.395 0.405 0.390 0.405 2,680,000 0.3964 -3.66%
2019-01-07 0 0.410 0.395 0.410 0.385 0.410 3,152,000 1,245,380 0.3951 0.410 0.395 0.410 0.385 0.410 3,152,000 0.3951 2.50%
2019-01-04 0 0.400 0.385 0.400 0.385 0.400 1,760,000 687,060 0.3904 0.400 0.385 0.400 0.385 0.400 1,760,000 0.3904 1.27%
2019-01-03 0 0.395 0.390 0.395 0.390 0.395 2,064,000 814,840 0.3948 0.395 0.390 0.395 0.390 0.395 2,064,000 0.3948 -1.25%
2019-01-02 0 0.400 0.385 0.400 0.385 0.400 3,708,000 1,466,060 0.3954 0.400 0.385 0.400 0.385 0.400 3,708,000 0.3954 1.27%
2018-12-31 0 0.395 0.390 0.395 0.395 0.405 704,000 280,220 0.3980 0.395 0.390 0.395 0.395 0.405 704,000 0.3980 5.33%
2018-12-28 0 0.375 0.365 0.375 0.370 0.375 1,496,000 559,000 0.3737 0.375 0.365 0.375 0.370 0.375 1,496,000 0.3737 0.00%
2018-12-27 0 0.375 0.365 0.375 0.365 0.380 2,272,000 845,260 0.3720 0.375 0.365 0.375 0.365 0.380 2,272,000 0.3720 0.00%
2018-12-24 0 0.375 0.365 0.375 0.355 0.375 1,580,000 576,660 0.3650 0.375 0.365 0.375 0.355 0.375 1,580,000 0.3650 0.00%
2018-12-21 0 0.375 0.380 0.385 0.360 0.390 4,480,000 1,674,880 0.3739 0.375 0.380 0.385 0.360 0.390 4,480,000 0.3739 -3.85%
2018-12-20 0 0.390 0.375 0.390 0.380 0.390 3,020,000 1,154,540 0.3823 0.390 0.375 0.390 0.380 0.390 3,020,000 0.3823 1.30%
2018-12-19 0 0.385 0.370 0.385 0.380 0.400 2,768,000 1,064,280 0.3845 0.385 0.370 0.385 0.380 0.400 2,768,000 0.3845 1.32%
2018-12-18 0 0.380 0.365 0.380 0.355 0.380 4,004,000 1,491,880 0.3726 0.380 0.365 0.380 0.355 0.380 4,004,000 0.3726 0.00%
2018-12-17 0 0.380 0.365 0.380 0.365 0.390 3,284,000 1,249,560 0.3805 0.380 0.365 0.380 0.365 0.390 3,284,000 0.3805 4.11%
2018-12-14 0 0.365 0.355 0.370 0.355 0.365 4,624,000 1,671,940 0.3616 0.365 0.355 0.370 0.355 0.365 4,624,000 0.3616 0.00%
2018-12-13 0 0.365 0.350 0.365 0.350 0.365 4,284,000 1,551,220 0.3621 0.365 0.350 0.365 0.350 0.365 4,284,000 0.3621 0.00%
2018-12-12 0 0.365 0.350 0.365 0.360 0.365 3,320,000 1,200,300 0.3615 0.365 0.350 0.365 0.360 0.365 3,320,000 0.3615 1.39%
2018-12-11 0 0.360 0.345 0.360 0.345 0.380 1,984,000 725,140 0.3655 0.360 0.345 0.360 0.345 0.380 1,984,000 0.3655 0.00%
2018-12-10 0 0.360 0.350 0.365 0.350 0.370 2,064,000 744,060 0.3605 0.360 0.350 0.365 0.350 0.370 2,064,000 0.3605 -2.70%
2018-12-07 0 0.370 0.355 0.370 0.365 0.370 2,024,000 745,080 0.3681 0.370 0.355 0.370 0.365 0.370 2,024,000 0.3681 0.00%
2018-12-06 0 0.370 0.350 0.370 0.365 0.375 2,324,000 859,360 0.3698 0.370 0.350 0.370 0.365 0.375 2,324,000 0.3698 -1.33%
2018-12-05 0 0.375 0.360 0.375 0.365 0.375 2,544,000 949,940 0.3734 0.375 0.360 0.375 0.365 0.375 2,544,000 0.3734 0.00%
2018-12-04 0 0.375 0.370 0.375 0.365 0.400 1,804,000 689,980 0.3825 0.375 0.370 0.375 0.365 0.400 1,804,000 0.3825 -3.85%
2018-12-03 0 0.390 0.370 0.390 0.380 0.390 1,948,000 751,500 0.3858 0.390 0.370 0.390 0.380 0.390 1,948,000 0.3858 0.00%
2018-11-30 0 0.390 0.380 0.390 0.370 0.390 1,660,000 631,940 0.3807 0.390 0.380 0.390 0.370 0.390 1,660,000 0.3807 1.30%
2018-11-29 0 0.385 0.370 0.385 0.370 0.385 2,300,000 874,220 0.3801 0.385 0.370 0.385 0.370 0.385 2,300,000 0.3801 0.00%
2018-11-28 0 0.385 0.375 0.385 0.365 0.385 2,536,000 964,900 0.3805 0.385 0.375 0.385 0.365 0.385 2,536,000 0.3805 1.32%
2018-11-27 0 0.380 0.365 0.380 0.370 0.380 2,272,000 855,000 0.3763 0.380 0.365 0.380 0.370 0.380 2,272,000 0.3763 0.00%
2018-11-26 0 0.380 0.360 0.380 0.370 0.390 2,468,000 929,800 0.3767 0.380 0.360 0.380 0.370 0.390 2,468,000 0.3767 5.56%
2018-11-23 0 0.360 0.355 0.375 0.360 0.380 1,680,000 634,140 0.3775 0.360 0.355 0.375 0.360 0.380 1,680,000 0.3775 -5.26%
2018-11-22 0 0.380 0.360 0.380 0.370 0.385 2,064,000 768,700 0.3724 0.380 0.360 0.380 0.370 0.385 2,064,000 0.3724 0.00%
2018-11-21 0 0.380 0.360 0.380 0.350 0.395 1,960,000 726,520 0.3707 0.380 0.360 0.380 0.350 0.395 1,960,000 0.3707 10.14%
2018-11-20 0 0.345 0.340 0.345 0.330 0.355 3,348,000 1,139,900 0.3405 0.345 0.340 0.345 0.330 0.355 3,348,000 0.3405 1.47%
2018-11-19 0 0.340 0.335 0.345 0.335 0.360 4,192,000 1,443,320 0.3443 0.340 0.335 0.345 0.335 0.360 4,192,000 0.3443 -1.45%
2018-11-16 0 0.345 0.335 0.345 0.335 0.350 1,100,000 376,380 0.3422 0.345 0.335 0.345 0.335 0.350 1,100,000 0.3422 0.00%
2018-11-15 0 0.345 0.335 0.345 0.330 0.345 1,108,000 378,740 0.3418 0.345 0.335 0.345 0.330 0.345 1,108,000 0.3418 -1.43%
2018-11-14 0 0.350 0.340 0.355 0.340 0.355 1,148,000 396,840 0.3457 0.350 0.340 0.355 0.340 0.355 1,148,000 0.3457 1.45%
2018-11-13 0 0.345 0.340 0.350 0.335 0.345 1,176,000 402,040 0.3419 0.345 0.340 0.350 0.335 0.345 1,176,000 0.3419 -1.43%
2018-11-12 0 0.350 0.345 0.350 0.340 0.360 1,620,000 565,900 0.3493 0.350 0.345 0.350 0.340 0.360 1,620,000 0.3493 1.45%
2018-11-09 0 0.345 0.340 0.350 0.345 0.350 1,596,000 557,600 0.3494 0.345 0.340 0.350 0.345 0.350 1,596,000 0.3494 -1.43%
2018-11-08 0 0.350 0.345 0.350 0.345 0.355 1,560,000 543,540 0.3484 0.350 0.345 0.350 0.345 0.355 1,560,000 0.3484 0.00%
2018-11-07 0 0.350 0.345 0.350 0.340 0.355 1,464,000 513,300 0.3506 0.350 0.345 0.350 0.340 0.355 1,464,000 0.3506 -1.41%
2018-11-06 0 0.355 0.350 0.355 0.350 0.360 1,940,000 685,860 0.3535 0.355 0.350 0.355 0.350 0.360 1,940,000 0.3535 0.00%
2018-11-05 0 0.355 0.350 0.360 0.355 0.365 1,476,000 526,220 0.3565 0.355 0.350 0.360 0.355 0.365 1,476,000 0.3565 0.00%
2018-11-02 0 0.355 0.345 0.355 0.350 0.370 2,252,000 799,300 0.3549 0.355 0.345 0.355 0.350 0.370 2,252,000 0.3549 0.00%
2018-11-01 0 0.355 0.345 0.360 0.340 0.360 2,052,000 722,640 0.3522 0.355 0.345 0.360 0.340 0.360 2,052,000 0.3522 0.00%
2018-10-31 0 0.355 0.345 0.355 0.345 0.365 1,508,000 528,860 0.3507 0.355 0.345 0.355 0.345 0.365 1,508,000 0.3507 1.43%
2018-10-30 0 0.350 0.340 0.350 0.335 0.355 2,196,000 766,120 0.3489 0.350 0.340 0.350 0.335 0.355 2,196,000 0.3489 2.94%
2018-10-29 0 0.340 0.335 0.340 0.335 0.360 2,028,000 688,900 0.3397 0.340 0.335 0.340 0.335 0.360 2,028,000 0.3397 -2.86%
2018-10-26 0 0.350 0.340 0.350 0.340 0.375 1,424,000 501,360 0.3521 0.350 0.340 0.350 0.340 0.375 1,424,000 0.3521 0.00%
2018-10-25 0 0.350 0.340 0.350 0.340 0.370 1,700,000 606,460 0.3567 0.350 0.340 0.350 0.340 0.370 1,700,000 0.3567 -2.78%
2018-10-24 0 0.360 0.340 0.360 0.350 0.365 1,412,000 510,640 0.3616 0.360 0.340 0.360 0.350 0.365 1,412,000 0.3616 0.00%
2018-10-23 0 0.360 0.345 0.360 0.345 0.365 1,496,000 531,440 0.3552 0.360 0.345 0.360 0.345 0.365 1,496,000 0.3552 -2.70%
2018-10-22 0 0.370 0.355 0.370 0.360 0.385 2,284,000 840,820 0.3681 0.370 0.355 0.370 0.360 0.385 2,284,000 0.3681 -5.13%
2018-10-19 0 0.390 0.365 0.390 0.360 0.420 2,092,000 797,420 0.3812 0.390 0.365 0.390 0.360 0.420 2,092,000 0.3812 4.00%
2018-10-18 0 0.375 0.355 0.375 0.350 0.420 2,872,000 1,089,280 0.3793 0.375 0.355 0.375 0.350 0.420 2,872,000 0.3793 1.35%
2018-10-16 0 0.370 0.350 0.370 0.355 0.370 1,804,000 659,620 0.3656 0.370 0.350 0.370 0.355 0.370 1,804,000 0.3656 1.37%
2018-10-15 0 0.365 0.355 0.370 0.340 0.380 2,092,000 768,760 0.3675 0.365 0.355 0.370 0.340 0.380 2,092,000 0.3675 -1.35%
2018-10-12 0 0.370 0.350 0.370 0.365 0.370 2,016,000 740,300 0.3672 0.370 0.350 0.370 0.365 0.370 2,016,000 0.3672 1.37%
2018-10-11 0 0.365 0.345 0.365 0.345 0.365 1,800,000 639,140 0.3551 0.365 0.345 0.365 0.345 0.365 1,800,000 0.3551 -1.35%
2018-10-10 0 0.370 0.360 0.370 0.360 0.375 2,032,000 744,120 0.3662 0.370 0.360 0.370 0.360 0.375 2,032,000 0.3662 1.37%
2018-10-09 0 0.365 0.360 0.370 0.360 0.375 1,948,000 719,140 0.3692 0.365 0.360 0.370 0.360 0.375 1,948,000 0.3692 1.39%
2018-10-08 0 0.360 0.355 0.365 0.360 0.365 1,684,000 609,120 0.3617 0.360 0.355 0.365 0.360 0.365 1,684,000 0.3617 0.00%
2018-10-05 0 0.360 0.355 0.360 0.360 0.375 868,000 321,560 0.3705 0.360 0.355 0.360 0.360 0.375 868,000 0.3705 -6.49%
2018-10-04 0 0.385 0.360 0.385 0.380 0.390 1,072,000 411,280 0.3837 0.385 0.360 0.385 0.380 0.390 1,072,000 0.3837 -2.53%
2018-10-03 0 0.395 0.375 0.395 0.370 0.410 3,140,000 1,231,300 0.3921 0.395 0.375 0.395 0.370 0.410 3,140,000 0.3921 0.00%
2018-10-02 0 0.395 0.370 0.395 0.330 0.420 6,860,000 2,692,020 0.3924 0.395 0.370 0.395 0.330 0.420 6,860,000 0.3924 -3.66%
2018-09-28 0 0.410 0.395 0.410 0.395 0.415 5,620,000 2,260,380 0.4022 0.410 0.395 0.410 0.395 0.415 5,620,000 0.4022 2.50%
2018-09-27 0 0.400 0.380 0.400 0.375 0.400 7,196,000 2,752,260 0.3825 0.400 0.380 0.400 0.375 0.400 7,196,000 0.3825 6.67%
2018-09-26 0 0.375 0.365 0.375 0.360 0.380 6,148,000 2,282,920 0.3713 0.375 0.365 0.375 0.360 0.380 6,148,000 0.3713 1.35%
2018-09-24 0 0.370 0.350 0.370 0.350 0.375 4,008,000 1,455,900 0.3632 0.370 0.350 0.370 0.350 0.375 4,008,000 0.3632 0.00%
2018-09-21 0 0.370 0.360 0.370 0.355 0.370 3,524,000 1,278,260 0.3627 0.370 0.360 0.370 0.355 0.370 3,524,000 0.3627 2.78%
2018-09-20 0 0.360 0.350 0.360 0.345 0.370 5,316,000 1,888,660 0.3553 0.360 0.350 0.360 0.345 0.370 5,316,000 0.3553 -2.70%
2018-09-19 0 0.370 0.355 0.370 0.350 0.380 3,924,000 1,436,440 0.3661 0.370 0.355 0.370 0.350 0.380 3,924,000 0.3661 2.78%
2018-09-18 0 0.360 0.350 0.370 0.315 0.370 3,680,000 1,285,460 0.3493 0.360 0.350 0.370 0.315 0.370 3,680,000 0.3493 9.09%
2018-09-17 0 0.330 0.330 0.350 0.310 0.370 4,264,040 1,437,854 0.3372 0.330 0.330 0.350 0.310 0.370 4,264,040 0.3372 0.00%
2018-09-14 0 0.330 0.310 0.330 0.310 0.340 3,651,720 1,190,397 0.3260 0.330 0.310 0.330 0.310 0.340 3,651,720 0.3260 0.00%
2018-09-13 0 0.330 0.325 0.330 0.330 0.360 4,668,000 1,582,540 0.3390 0.330 0.325 0.330 0.330 0.360 4,668,000 0.3390 -5.71%
2018-09-12 0 0.350 0.335 0.355 0.340 0.370 2,848,000 1,006,920 0.3536 0.350 0.335 0.355 0.340 0.370 2,848,000 0.3536 -1.41%
2018-09-11 0 0.355 0.355 0.360 0.350 0.390 5,616,000 2,041,340 0.3635 0.355 0.355 0.360 0.350 0.390 5,616,000 0.3635 -8.97%
2018-09-10 0 0.390 0.390 0.395 0.360 0.430 7,964,000 3,041,900 0.3820 0.390 0.390 0.395 0.360 0.430 7,964,000 0.3820 9.86%
2018-09-07 0 0.355 0.350 0.360 0.315 0.365 4,020,000 1,347,040 0.3351 0.355 0.350 0.360 0.315 0.365 4,020,000 0.3351 5.97%
2018-09-06 0 0.335 0.330 0.340 0.325 0.345 5,492,000 1,828,180 0.3329 0.335 0.330 0.340 0.325 0.345 5,492,000 0.3329 3.08%
2018-09-05 0 0.325 0.315 0.330 0.305 0.340 3,776,000 1,207,840 0.3199 0.325 0.315 0.330 0.305 0.340 3,776,000 0.3199 -8.45%
2018-09-04 0 0.355 0.350 0.355 0.206 0.370 11,816,000 3,545,736 0.3001 0.355 0.350 0.355 0.206 0.370 11,816,000 0.3001 55.02%
2018-09-03 0 0.229 0.210 0.229 0.184 0.234 4,212,000 812,184 0.1928 0.229 0.210 0.229 0.184 0.234 4,212,000 0.1928 18.65%
2018-08-31 0 0.193 0.192 0.194 0.190 0.201 4,000,000 773,832 0.1935 0.193 0.192 0.194 0.190 0.201 4,000,000 0.1935 -3.02%
2018-08-30 0 0.199 0.199 0.203 0.195 0.200 4,552,000 898,248 0.1973 0.199 0.199 0.203 0.195 0.200 4,552,000 0.1973 0.00%
2018-08-29 0 0.199 0.209 0.210 0.196 0.205 4,364,000 879,856 0.2016 0.199 0.209 0.210 0.196 0.205 4,364,000 0.2016 -4.78%
2018-08-28 0 0.209 0.208 0.218 0.202 0.210 4,456,000 922,720 0.2071 0.209 0.208 0.218 0.202 0.210 4,456,000 0.2071 0.00%
2018-08-27 0 0.209 0.208 0.230 0.206 0.219 5,292,000 1,117,716 0.2112 0.209 0.208 0.230 0.206 0.219 5,292,000 0.2112 0.97%
2018-08-24 0 0.207 0.202 0.207 0.192 0.208 5,664,000 1,121,556 0.1980 0.207 0.202 0.207 0.192 0.208 5,664,000 0.1980 4.02%
2018-08-23 0 0.199 0.192 0.199 0.189 0.204 4,052,000 807,672 0.1993 0.199 0.192 0.199 0.189 0.204 4,052,000 0.1993 0.00%
2018-08-22 0 0.199 0.191 0.200 0.190 0.205 1,748,000 352,704 0.2018 0.199 0.191 0.200 0.190 0.205 1,748,000 0.2018 -1.49%
2018-08-21 0 0.202 0.198 0.202 0.200 0.208 4,684,000 962,092 0.2054 0.202 0.198 0.202 0.200 0.208 4,684,000 0.2054 -2.42%
2018-08-20 0 0.207 0.201 0.207 0.200 0.210 4,712,000 962,444 0.2043 0.207 0.201 0.207 0.200 0.210 4,712,000 0.2043 2.48%
2018-08-17 0 0.202 0.199 0.202 0.202 0.213 3,336,000 686,060 0.2057 0.202 0.199 0.202 0.202 0.213 3,336,000 0.2057 -1.94%
2018-08-16 0 0.206 0.204 0.212 0.204 0.223 2,712,000 577,608 0.2130 0.206 0.204 0.212 0.204 0.223 2,712,000 0.2130 0.00%
2018-08-15 0 0.206 0.206 0.208 0.204 0.214 2,148,000 453,744 0.2112 0.206 0.206 0.208 0.204 0.214 2,148,000 0.2112 0.98%
2018-08-14 0 0.204 0.200 0.204 0.202 0.222 3,012,000 642,320 0.2133 0.204 0.200 0.204 0.202 0.222 3,012,000 0.2133 -7.27%
2018-08-13 0 0.220 0.218 0.222 0.218 0.225 3,796,000 843,632 0.2222 0.220 0.218 0.222 0.218 0.225 3,796,000 0.2222 -2.22%
2018-08-10 0 0.225 0.220 0.226 0.220 0.227 2,740,000 613,512 0.2239 0.225 0.220 0.226 0.220 0.227 2,740,000 0.2239 -0.44%
2018-08-09 0 0.226 0.219 0.226 0.220 0.226 2,284,000 510,148 0.2234 0.226 0.219 0.226 0.220 0.226 2,284,000 0.2234 0.00%
2018-08-08 0 0.226 0.222 0.226 0.218 0.227 3,548,000 792,528 0.2234 0.226 0.222 0.226 0.218 0.227 3,548,000 0.2234 0.00%
2018-08-07 0 0.226 0.220 0.226 0.220 0.226 3,236,000 722,356 0.2232 0.226 0.220 0.226 0.220 0.226 3,236,000 0.2232 -0.44%
2018-08-06 0 0.227 0.222 0.230 0.222 0.233 3,480,000 785,472 0.2257 0.227 0.222 0.230 0.222 0.233 3,480,000 0.2257 1.79%
2018-08-03 0 0.223 0.223 0.226 0.221 0.244 5,244,000 1,187,392 0.2264 0.223 0.223 0.226 0.221 0.244 5,244,000 0.2264 0.90%
2018-08-02 0 0.221 0.216 0.227 0.215 0.233 2,896,000 643,112 0.2221 0.221 0.216 0.227 0.215 0.233 2,896,000 0.2221 -3.91%
2018-08-01 0 0.230 0.221 0.230 0.217 0.250 4,460,000 1,008,384 0.2261 0.230 0.221 0.230 0.217 0.250 4,460,000 0.2261 0.44%
2018-07-31 0 0.229 0.229 0.234 0.203 0.234 4,972,000 1,108,032 0.2229 0.229 0.229 0.234 0.203 0.234 4,972,000 0.2229 19.27%
2018-07-30 0 0.192 0.192 0.204 0.187 0.195 1,184,000 225,616 0.1906 0.192 0.192 0.204 0.187 0.195 1,184,000 0.1906 4.92%
2018-07-27 0 0.183 0.179 0.185 0.176 0.189 3,472,000 624,444 0.1799 0.183 0.179 0.185 0.176 0.189 3,472,000 0.1799 0.00%
2018-07-26 0 0.183 0.178 0.183 0.174 0.190 17,680,000 3,129,648 0.1770 0.183 0.178 0.183 0.174 0.190 17,680,000 0.1770 -10.73%
2018-07-25 0 0.205 0.205 0.217 0.170 0.255 7,256,000 1,272,860 0.1754 0.205 0.205 0.217 0.170 0.255 7,256,000 0.1754 14.53%
2018-07-24 0 0.179 0.179 0.195 0.178 0.179 768,000 136,800 0.1781 0.179 0.179 0.195 0.178 0.179 768,000 0.1781 0.56%
2018-07-23 0 0.178 0.178 0.185 0.178 0.185 1,064,000 190,652 0.1792 0.178 0.178 0.185 0.178 0.185 1,064,000 0.1792 -0.56%
2018-07-20 0 0.179 0.179 0.192 0.179 0.180 952,000 170,612 0.1792 0.179 0.179 0.192 0.179 0.180 952,000 0.1792 0.00%
2018-07-19 0 0.179 0.179 0.194 0.177 0.179 928,000 165,680 0.1785 0.179 0.179 0.194 0.177 0.179 928,000 0.1785 -4.79%
2018-07-18 0 0.188 0.183 0.192 0.183 0.201 2,664,000 531,312 0.1994 0.188 0.183 0.192 0.183 0.201 2,664,000 0.1994 -6.00%
2018-07-17 0 0.200 0.200 0.229 0.200 0.200 956,000 191,200 0.2000 0.200 0.200 0.229 0.200 0.200 956,000 0.2000 0.00%
2018-07-16 0 0.200 0.171 0.200 0.200 0.201 104,000 20,872 0.2007 0.200 0.171 0.200 0.200 0.201 104,000 0.2007 0.00%
2018-07-13 0 0.200 0.172 0.208 0.168 0.200 660,000 124,296 0.1883 0.200 0.172 0.208 0.168 0.200 660,000 0.1883 17.65%
2018-07-12 0 0.170 0.170 0.188 - - 0 0 - 0.170 0.170 0.188 - - 0 - 0.59%
2018-07-11 0 0.169 0.170 0.185 0.165 0.180 1,360,000 240,388 0.1768 0.169 0.170 0.185 0.165 0.180 1,360,000 0.1768 -1.17%
2018-07-10 0 0.171 0.170 0.176 - - 0 0 - 0.171 0.170 0.176 - - 0 - 0.00%
2018-07-09 0 0.171 0.162 0.171 0.160 0.171 4,696,000 775,860 0.1652 0.171 0.162 0.171 0.160 0.171 4,696,000 0.1652 4.91%
2018-07-06 0 0.163 0.152 0.171 0.163 0.172 4,068,000 677,008 0.1664 0.163 0.152 0.171 0.163 0.172 4,068,000 0.1664 -2.40%
2018-07-05 0 0.167 0.165 0.171 0.166 0.172 4,228,000 715,784 0.1693 0.167 0.165 0.171 0.166 0.172 4,228,000 0.1693 -2.34%
2018-07-04 0 0.171 0.170 0.180 - - 0 0 - 0.171 0.170 0.180 - - 0 - 0.00%
2018-07-03 0 0.171 0.170 0.176 0.171 0.176 1,548,000 268,248 0.1733 0.171 0.170 0.176 0.171 0.176 1,548,000 0.1733 -1.16%
2018-06-29 0 0.173 0.169 0.173 0.171 0.181 2,184,000 384,988 0.1763 0.173 0.169 0.173 0.171 0.181 2,184,000 0.1763 -0.57%
2018-06-28 0 0.174 0.174 0.175 0.172 0.180 1,424,000 247,220 0.1736 0.174 0.174 0.175 0.172 0.180 1,424,000 0.1736 -1.14%
2018-06-27 0 0.176 0.176 0.180 0.168 0.178 1,908,000 334,052 0.1751 0.176 0.176 0.180 0.168 0.178 1,908,000 0.1751 -4.35%
2018-06-26 0 0.184 0.175 0.184 0.174 0.189 1,748,000 314,624 0.1800 0.184 0.175 0.184 0.174 0.189 1,748,000 0.1800 0.00%
2018-06-25 0 0.184 0.173 0.185 0.180 0.185 1,692,000 308,040 0.1821 0.184 0.173 0.185 0.180 0.185 1,692,000 0.1821 1.66%
2018-06-22 0 0.181 0.181 0.184 0.180 0.185 1,448,000 263,820 0.1822 0.181 0.181 0.184 0.180 0.185 1,448,000 0.1822 0.56%
2018-06-21 0 0.180 0.177 0.184 0.179 0.184 1,832,000 332,064 0.1813 0.180 0.177 0.184 0.179 0.184 1,832,000 0.1813 -1.64%
2018-06-20 0 0.183 0.182 0.185 0.180 0.184 2,164,000 395,804 0.1829 0.183 0.182 0.185 0.180 0.184 2,164,000 0.1829 3.39%
2018-06-19 0 0.177 0.176 0.178 0.177 0.186 1,120,000 203,248 0.1815 0.177 0.176 0.178 0.177 0.186 1,120,000 0.1815 0.00%
2018-06-15 0 0.177 0.177 0.185 0.177 0.187 1,316,000 241,936 0.1838 0.177 0.177 0.185 0.177 0.187 1,316,000 0.1838 -3.80%
2018-06-14 0 0.184 0.178 0.184 0.180 0.189 1,304,000 239,316 0.1835 0.184 0.178 0.184 0.180 0.189 1,304,000 0.1835 -0.54%
2018-06-13 0 0.185 0.181 0.186 0.184 0.190 1,292,000 241,272 0.1867 0.185 0.181 0.186 0.184 0.190 1,292,000 0.1867 -1.07%
2018-06-12 0 0.187 0.179 0.189 0.183 0.190 636,000 120,772 0.1899 0.187 0.179 0.189 0.183 0.190 636,000 0.1899 -1.06%
2018-06-11 0 0.189 0.184 0.189 0.177 0.192 920,000 174,548 0.1897 0.189 0.184 0.189 0.177 0.192 920,000 0.1897 -0.53%
2018-06-08 0 0.190 0.185 0.191 0.190 0.192 1,060,000 202,440 0.1910 0.190 0.185 0.191 0.190 0.192 1,060,000 0.1910 -1.04%
2018-06-07 0 0.192 0.188 0.192 0.188 0.195 1,044,000 199,396 0.1910 0.192 0.188 0.192 0.188 0.195 1,044,000 0.1910 0.52%
2018-06-06 0 0.191 0.186 0.191 0.185 0.192 956,600 182,682 0.1910 0.191 0.186 0.191 0.185 0.192 956,600 0.1910 -0.52%
2018-06-05 0 0.192 0.185 0.193 0.185 0.199 1,316,000 251,224 0.1909 0.192 0.185 0.193 0.185 0.199 1,316,000 0.1909 -1.03%
2018-06-04 0 0.194 0.186 0.194 0.185 0.200 1,076,000 212,644 0.1976 0.194 0.186 0.194 0.185 0.200 1,076,000 0.1976 0.00%
2018-06-01 0 0.194 0.186 0.195 0.186 0.196 1,104,000 214,928 0.1947 0.194 0.186 0.195 0.186 0.196 1,104,000 0.1947 -1.02%
2018-05-31 0 0.196 0.190 0.198 0.190 0.201 1,172,000 232,660 0.1985 0.196 0.190 0.198 0.190 0.201 1,172,000 0.1985 -1.01%
2018-05-30 0 0.198 0.190 0.198 0.190 0.198 1,088,000 210,416 0.1934 0.198 0.190 0.198 0.190 0.198 1,088,000 0.1934 0.51%
2018-05-29 0 0.197 0.186 0.199 0.190 0.197 1,292,000 250,652 0.1940 0.197 0.186 0.199 0.190 0.197 1,292,000 0.1940 1.55%
2018-05-28 0 0.194 0.190 0.196 0.187 0.200 1,036,000 201,400 0.1944 0.194 0.190 0.196 0.187 0.200 1,036,000 0.1944 -1.02%
2018-05-25 0 0.196 0.193 0.196 0.197 0.200 1,120,000 223,956 0.2000 0.196 0.193 0.196 0.197 0.200 1,120,000 0.2000 -1.51%
2018-05-24 0 0.199 0.191 0.199 0.195 0.200 652,000 128,896 0.1977 0.199 0.191 0.199 0.195 0.200 652,000 0.1977 1.02%
2018-05-23 0 0.197 0.194 0.197 0.195 0.197 1,160,000 227,360 0.1960 0.197 0.194 0.197 0.195 0.197 1,160,000 0.1960 0.51%
2018-05-21 0 0.196 0.196 0.200 0.195 0.200 1,636,000 322,860 0.1973 0.196 0.196 0.200 0.195 0.200 1,636,000 0.1973 0.00%
2018-05-18 0 0.196 0.192 0.197 0.191 0.199 700,000 137,068 0.1958 0.196 0.192 0.197 0.191 0.199 700,000 0.1958 3.16%
2018-05-17 0 0.190 0.190 0.191 0.187 0.192 996,000 190,256 0.1910 0.190 0.190 0.191 0.187 0.192 996,000 0.1910 -0.52%
2018-05-16 0 0.191 0.188 0.191 0.186 0.191 1,088,000 205,848 0.1892 0.191 0.188 0.191 0.186 0.191 1,088,000 0.1892 2.14%
2018-05-15 0 0.187 0.187 0.189 0.187 0.191 1,248,000 237,432 0.1903 0.187 0.187 0.189 0.187 0.191 1,248,000 0.1903 -1.58%
2018-05-14 0 0.190 0.190 0.191 0.188 0.191 468,000 88,756 0.1896 0.190 0.190 0.191 0.188 0.191 468,000 0.1896 2.15%
2018-05-11 0 0.186 0.185 0.194 0.181 0.198 512,000 95,076 0.1857 0.186 0.185 0.194 0.181 0.198 512,000 0.1857 -6.06%
2018-05-10 0 0.198 0.190 0.200 - - 0 0 - 0.198 0.190 0.200 - - 0 - 0.00%
2018-05-09 0 0.198 0.190 0.200 - - 0 0 - 0.198 0.190 0.200 - - 0 - 0.00%
2018-05-08 0 0.198 0.165 0.199 0.198 0.198 8,000 1,584 0.1980 0.198 0.165 0.199 0.198 0.198 8,000 0.1980 0.00%
2018-05-07 0 0.198 0.163 0.198 - - 0 0 - 0.198 0.163 0.198 - - 0 - -0.50%
2018-05-04 0 0.199 0.172 0.199 - - 0 0 - 0.199 0.172 0.199 - - 0 - 0.00%
2018-05-03 0 0.199 0.173 0.215 - - 0 0 - 0.199 0.173 0.215 - - 0 - 0.00%
2018-05-02 0 0.199 0.172 0.199 - - 0 0 - 0.199 0.172 0.199 - - 0 - 0.00%
2018-04-30 0 0.199 0.173 0.199 - - 0 0 - 0.199 0.173 0.199 - - 0 - -0.50%
2018-04-27 0 0.200 0.172 0.200 - - 0 0 - 0.200 0.172 0.200 - - 0 - 0.00%
2018-04-26 0 0.200 0.171 0.200 - - 0 0 - 0.200 0.171 0.200 - - 0 - 0.00%
2018-04-25 0 0.200 0.200 0.210 0.192 0.192 40,000 7,680 0.1920 0.200 0.200 0.210 0.192 0.192 40,000 0.1920 4.17%
2018-04-24 0 0.192 0.173 0.192 - - 0 0 - 0.192 0.173 0.192 - - 0 - -0.52%
2018-04-23 0 0.193 0.198 0.200 0.193 0.205 52,000 10,424 0.2005 0.193 0.198 0.200 0.193 0.205 52,000 0.2005 0.00%
2018-04-20 0 0.193 0.200 0.207 - - 0 0 - 0.193 0.200 0.207 - - 0 - 0.00%
2018-04-19 0 0.193 0.180 0.207 0.192 0.195 376,000 72,972 0.1941 0.193 0.180 0.207 0.192 0.195 376,000 0.1941 3.21%
2018-04-18 0 0.187 0.185 0.193 0.187 0.187 96,000 17,952 0.1870 0.187 0.185 0.193 0.187 0.187 96,000 0.1870 0.00%
2018-04-17 0 0.187 0.185 0.188 0.171 0.192 316,000 56,936 0.1802 0.187 0.185 0.188 0.171 0.192 316,000 0.1802 -1.06%
2018-04-16 0 0.189 0.189 0.190 0.182 0.190 168,000 31,088 0.1850 0.189 0.189 0.190 0.182 0.190 168,000 0.1850 -0.53%
2018-04-13 0 0.190 0.190 0.194 0.190 0.190 172,000 32,680 0.1900 0.190 0.190 0.194 0.190 0.190 172,000 0.1900 0.00%
2018-04-12 0 0.190 0.190 0.194 0.190 0.190 788,000 149,720 0.1900 0.190 0.190 0.194 0.190 0.190 788,000 0.1900 0.00%
2018-04-11 0 0.190 0.180 0.190 0.190 0.190 32,000 6,080 0.1900 0.190 0.180 0.190 0.190 0.190 32,000 0.1900 0.00%
2018-04-10 0 0.190 0.183 0.194 0.185 0.191 288,000 54,860 0.1905 0.190 0.183 0.194 0.185 0.191 288,000 0.1905 -0.52%
2018-04-09 0 0.191 0.191 0.195 0.191 0.191 28,000 5,348 0.1910 0.191 0.191 0.195 0.191 0.191 28,000 0.1910 0.00%
2018-04-06 0 0.191 0.191 0.194 0.190 0.192 312,000 59,492 0.1907 0.191 0.191 0.194 0.190 0.192 312,000 0.1907 -1.04%
2018-04-04 0 0.193 0.190 0.194 0.190 0.201 3,068,000 590,816 0.1926 0.193 0.190 0.194 0.190 0.201 3,068,000 0.1926 -10.23%
2018-04-03 0 0.215 0.205 0.215 0.190 0.215 1,308,000 267,020 0.2041 0.215 0.205 0.215 0.190 0.215 1,308,000 0.2041 0.00%
2018-03-29 0 0.215 0.215 0.220 0.215 0.225 920,000 202,264 0.2199 0.215 0.215 0.220 0.215 0.225 920,000 0.2199 -8.12%
2018-03-28 0 0.234 0.220 0.232 0.221 0.242 1,160,000 267,176 0.2303 0.234 0.220 0.232 0.221 0.242 1,160,000 0.2303 -6.40%
2018-03-27 0 0.250 0.250 0.255 0.250 0.265 1,176,000 298,940 0.2542 0.250 0.250 0.255 0.250 0.265 1,176,000 0.2542 -5.66%
2018-03-26 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 1.92%
2018-03-23 0 0.260 0.260 0.275 0.255 0.285 408,000 109,400 0.2681 0.260 0.260 0.275 0.255 0.285 408,000 0.2681 -7.14%
2018-03-22 0 0.280 0.270 0.285 0.270 0.280 432,000 117,640 0.2723 0.280 0.270 0.285 0.270 0.280 432,000 0.2723 -3.45%
2018-03-21 0 0.290 0.290 0.295 0.290 0.290 28,000 8,120 0.2900 0.290 0.290 0.295 0.290 0.290 28,000 0.2900 3.57%
2018-03-20 0 0.280 0.275 0.305 0.280 0.285 180,000 50,980 0.2832 0.280 0.275 0.305 0.280 0.285 180,000 0.2832 -5.08%
2018-03-19 0 0.295 0.280 0.295 0.295 0.295 32,000 9,440 0.2950 0.295 0.280 0.295 0.295 0.295 32,000 0.2950 -1.67%
2018-03-16 0 0.300 0.295 0.300 0.290 0.300 196,000 58,520 0.2986 0.300 0.295 0.300 0.290 0.300 196,000 0.2986 3.45%
2018-03-15 0 0.290 0.285 0.290 0.280 0.290 68,000 19,080 0.2806 0.290 0.285 0.290 0.280 0.290 68,000 0.2806 0.00%
2018-03-14 0 0.290 0.275 0.310 - - 0 0 - 0.290 0.275 0.310 - - 0 - 0.00%
2018-03-13 0 0.290 0.270 0.295 - - 0 0 - 0.290 0.270 0.295 - - 0 - 0.00%
2018-03-12 0 0.290 0.270 0.295 0.290 0.290 40,000 11,600 0.2900 0.290 0.270 0.295 0.290 0.290 40,000 0.2900 0.00%
2018-03-09 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - -1.69%
2018-03-08 0 0.295 0.300 0.305 - - 0 0 - 0.295 0.300 0.305 - - 0 - 1.72%
2018-03-07 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2018-03-06 0 0.290 0.280 0.325 - - 0 0 - 0.290 0.280 0.325 - - 0 - 0.00%
2018-03-05 0 0.290 0.270 0.295 - - 0 0 - 0.290 0.270 0.295 - - 0 - 0.00%
2018-03-02 0 0.290 0.275 0.295 0.275 0.290 56,000 16,000 0.2857 0.290 0.275 0.295 0.275 0.290 56,000 0.2857 1.75%
2018-03-01 0 0.285 0.285 0.295 0.280 0.290 64,000 18,320 0.2863 0.285 0.285 0.295 0.280 0.290 64,000 0.2863 -3.39%
2018-02-28 0 0.295 0.290 0.295 0.295 0.295 12,000 3,540 0.2950 0.295 0.290 0.295 0.295 0.295 12,000 0.2950 0.00%
2018-02-27 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2018-02-26 0 0.295 0.270 0.300 0.280 0.295 236,000 67,940 0.2879 0.295 0.270 0.300 0.280 0.295 236,000 0.2879 1.72%
2018-02-23 0 0.290 0.280 0.295 0.290 0.290 104,000 30,160 0.2900 0.290 0.280 0.295 0.290 0.290 104,000 0.2900 3.57%
2018-02-22 0 0.280 0.280 0.290 0.280 0.280 16,000 4,480 0.2800 0.280 0.280 0.290 0.280 0.280 16,000 0.2800 0.00%
2018-02-21 0 0.280 0.280 0.290 0.280 0.300 268,000 77,680 0.2899 0.280 0.280 0.290 0.280 0.300 268,000 0.2899 0.00%
2018-02-20 0 0.280 0.270 0.280 0.280 0.280 24,000 6,720 0.2800 0.280 0.270 0.280 0.280 0.280 24,000 0.2800 3.70%
2018-02-15 0 0.270 0.260 0.275 0.265 0.270 92,000 24,800 0.2696 0.270 0.260 0.275 0.265 0.270 92,000 0.2696 1.89%
2018-02-14 0 0.265 0.260 0.265 0.260 0.280 248,000 65,600 0.2645 0.265 0.260 0.265 0.260 0.280 248,000 0.2645 -5.36%
2018-02-13 0 0.280 0.265 0.285 0.280 0.280 48,000 13,440 0.2800 0.280 0.265 0.285 0.280 0.280 48,000 0.2800 3.70%
2018-02-12 0 0.270 0.260 0.300 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2018-02-09 0 0.270 0.270 0.290 0.260 0.265 208,000 54,920 0.2640 0.270 0.270 0.290 0.260 0.265 208,000 0.2640 1.89%
2018-02-08 0 0.265 0.265 0.275 0.265 0.265 48,000 12,720 0.2650 0.265 0.265 0.275 0.265 0.265 48,000 0.2650 -5.36%
2018-02-07 0 0.280 0.265 0.280 0.280 0.280 40,000 11,200 0.2800 0.280 0.265 0.280 0.280 0.280 40,000 0.2800 5.66%
2018-02-06 0 0.265 0.260 0.265 0.265 0.280 420,000 114,100 0.2717 0.265 0.260 0.265 0.265 0.280 420,000 0.2717 -8.62%
2018-02-05 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2018-02-02 0 0.290 0.270 0.290 0.290 0.290 20,000 5,800 0.2900 0.290 0.270 0.290 0.290 0.290 20,000 0.2900 0.00%
2018-02-01 0 0.290 0.270 0.290 0.290 0.290 88,000 25,520 0.2900 0.290 0.270 0.290 0.290 0.290 88,000 0.2900 5.45%
2018-01-31 0 0.275 0.275 0.280 0.275 0.275 152,000 41,800 0.2750 0.275 0.275 0.280 0.275 0.275 152,000 0.2750 -5.17%
2018-01-30 0 0.290 0.270 0.295 0.290 0.295 188,000 54,760 0.2913 0.290 0.270 0.295 0.290 0.295 188,000 0.2913 -1.69%
2018-01-29 0 0.295 0.270 0.295 0.280 0.295 80,000 23,000 0.2875 0.295 0.270 0.295 0.280 0.295 80,000 0.2875 3.51%
2018-01-26 0 0.285 0.285 0.290 0.285 0.310 248,000 72,640 0.2929 0.285 0.285 0.290 0.285 0.310 248,000 0.2929 -1.72%
2018-01-25 0 0.290 0.285 0.300 0.290 0.295 1,024,000 297,300 0.2903 0.290 0.285 0.300 0.290 0.295 1,024,000 0.2903 -3.33%
2018-01-24 0 0.300 0.290 0.300 0.290 0.300 284,000 83,160 0.2928 0.300 0.290 0.300 0.290 0.300 284,000 0.2928 0.00%
2018-01-23 0 0.300 0.300 0.310 0.300 0.310 64,000 19,600 0.3063 0.300 0.300 0.310 0.300 0.310 64,000 0.3063 -4.76%
2018-01-22 0 0.315 0.300 0.315 0.300 0.315 32,000 9,900 0.3094 0.315 0.300 0.315 0.300 0.315 32,000 0.3094 3.28%
2018-01-19 0 0.305 0.305 0.315 0.290 0.315 200,000 60,220 0.3011 0.305 0.305 0.315 0.290 0.315 200,000 0.3011 -4.69%
2018-01-18 0 0.320 0.310 0.320 0.305 0.320 176,000 55,360 0.3145 0.320 0.310 0.320 0.305 0.320 176,000 0.3145 3.23%
2018-01-17 0 0.310 0.310 0.320 0.310 0.320 140,000 44,160 0.3154 0.310 0.310 0.320 0.310 0.320 140,000 0.3154 1.64%
2018-01-16 0 0.305 0.305 0.315 0.305 0.310 212,000 65,320 0.3081 0.305 0.305 0.315 0.305 0.310 212,000 0.3081 -1.61%
2018-01-15 0 0.310 0.310 0.325 0.310 0.325 68,000 21,980 0.3232 0.310 0.310 0.325 0.310 0.325 68,000 0.3232 -3.12%
2018-01-12 0 0.320 0.320 0.330 0.320 0.320 272,000 87,040 0.3200 0.320 0.320 0.330 0.320 0.320 272,000 0.3200 -4.48%
2018-01-11 0 0.335 0.315 0.335 0.335 0.335 68,000 22,780 0.3350 0.335 0.315 0.335 0.335 0.335 68,000 0.3350 1.52%
2018-01-10 0 0.330 0.320 0.330 0.315 0.330 164,000 52,780 0.3218 0.330 0.320 0.330 0.315 0.330 164,000 0.3218 -1.49%
2018-01-09 0 0.335 0.320 0.335 0.325 0.335 72,000 23,720 0.3294 0.335 0.320 0.335 0.325 0.335 72,000 0.3294 4.69%
2018-01-08 0 0.320 0.320 0.330 0.320 0.330 1,104,000 361,940 0.3278 0.320 0.320 0.330 0.320 0.330 1,104,000 0.3278 -4.48%
2018-01-05 0 0.335 0.325 0.335 0.330 0.335 1,112,000 371,820 0.3344 0.335 0.325 0.335 0.330 0.335 1,112,000 0.3344 0.00%
2018-01-04 0 0.335 0.330 0.340 0.325 0.335 756,000 251,680 0.3329 0.335 0.330 0.340 0.325 0.335 756,000 0.3329 -1.47%
2018-01-03 0 0.340 0.335 0.345 0.340 0.360 628,000 222,680 0.3546 0.340 0.335 0.345 0.340 0.360 628,000 0.3546 -4.23%
2018-01-02 0 0.355 0.340 0.355 0.350 0.360 3,380,000 1,199,680 0.3549 0.355 0.340 0.355 0.350 0.360 3,380,000 0.3549 -1.39%
2017-12-29 0 0.360 0.325 0.360 0.360 0.360 240,000 86,400 0.3600 0.360 0.325 0.360 0.360 0.360 240,000 0.3600 1.41%
2017-12-28 0 0.355 0.340 0.355 0.355 0.355 300,000 106,500 0.3550 0.355 0.340 0.355 0.355 0.355 300,000 0.3550 0.00%
2017-12-27 0 0.355 0.350 0.360 0.345 0.360 284,000 100,280 0.3531 0.355 0.350 0.360 0.345 0.360 284,000 0.3531 -4.05%
2017-12-22 0 0.370 0.345 0.370 0.360 0.375 168,000 62,280 0.3707 0.370 0.345 0.370 0.360 0.375 168,000 0.3707 5.71%
2017-12-21 0 0.350 0.325 0.350 0.350 0.355 384,000 136,200 0.3547 0.350 0.325 0.350 0.350 0.355 384,000 0.3547 -1.41%
2017-12-20 0 0.355 0.340 0.355 0.340 0.360 560,000 199,000 0.3554 0.355 0.340 0.355 0.340 0.360 560,000 0.3554 0.00%
2017-12-19 0 0.355 0.335 0.355 0.360 0.360 1,276,000 459,360 0.3600 0.355 0.335 0.355 0.360 0.360 1,276,000 0.3600 1.43%
2017-12-18 0 0.350 0.315 0.350 0.335 0.350 764,000 263,620 0.3451 0.350 0.315 0.350 0.335 0.350 764,000 0.3451 4.48%
2017-12-15 0 0.335 0.325 0.335 0.330 0.345 836,000 285,700 0.3417 0.335 0.325 0.335 0.330 0.345 836,000 0.3417 -2.90%
2017-12-14 0 0.345 0.335 0.345 0.340 0.360 1,136,000 400,380 0.3524 0.345 0.335 0.345 0.340 0.360 1,136,000 0.3524 -1.43%
2017-12-13 0 0.350 0.340 0.355 0.340 0.350 1,268,000 434,580 0.3427 0.350 0.340 0.355 0.340 0.350 1,268,000 0.3427 2.94%
2017-12-12 0 0.340 0.335 0.340 0.340 0.345 1,084,000 373,380 0.3444 0.340 0.335 0.340 0.340 0.345 1,084,000 0.3444 -4.23%
2017-12-11 0 0.355 0.345 0.355 0.340 0.365 1,244,000 447,200 0.3595 0.355 0.345 0.355 0.340 0.365 1,244,000 0.3595 -1.39%
2017-12-08 0 0.360 0.340 0.360 0.340 0.360 1,572,000 556,900 0.3543 0.360 0.340 0.360 0.340 0.360 1,572,000 0.3543 -1.37%
2017-12-07 0 0.365 0.345 0.365 0.360 0.365 1,436,000 524,040 0.3649 0.365 0.345 0.365 0.360 0.365 1,436,000 0.3649 0.00%
2017-12-06 0 0.365 0.345 0.365 0.340 0.370 2,368,000 863,200 0.3645 0.365 0.345 0.365 0.340 0.370 2,368,000 0.3645 0.00%
2017-12-05 0 0.365 0.355 0.365 0.355 0.400 3,140,000 1,164,160 0.3708 0.365 0.355 0.365 0.355 0.400 3,140,000 0.3708 0.00%
2017-12-04 0 0.365 0.360 0.365 0.340 0.370 1,732,000 631,900 0.3648 0.365 0.360 0.365 0.340 0.370 1,732,000 0.3648 4.29%
2017-12-01 0 0.350 0.335 0.350 0.350 0.355 576,000 204,460 0.3550 0.350 0.335 0.350 0.350 0.355 576,000 0.3550 -1.41%
2017-11-30 0 0.355 0.335 0.355 0.335 0.355 796,000 281,860 0.3541 0.355 0.335 0.355 0.335 0.355 796,000 0.3541 -1.39%
2017-11-29 0 0.360 0.340 0.360 0.355 0.370 420,000 151,700 0.3612 0.360 0.340 0.360 0.355 0.370 420,000 0.3612 1.41%
2017-11-28 0 0.355 0.340 0.355 0.355 0.360 560,000 201,520 0.3599 0.355 0.340 0.355 0.355 0.360 560,000 0.3599 -2.74%
2017-11-27 0 0.365 0.340 0.365 0.340 0.365 648,000 234,420 0.3618 0.365 0.340 0.365 0.340 0.365 648,000 0.3618 0.00%
2017-11-24 0 0.365 0.340 0.365 0.345 0.375 1,692,000 623,440 0.3685 0.365 0.340 0.365 0.345 0.375 1,692,000 0.3685 4.29%
2017-11-23 0 0.350 0.340 0.345 0.340 0.400 2,872,000 1,024,760 0.3568 0.350 0.340 0.345 0.340 0.400 2,872,000 0.3568 7.69%
2017-11-22 0 0.325 0.310 0.325 0.320 0.325 460,000 147,220 0.3200 0.325 0.310 0.325 0.320 0.325 460,000 0.3200 0.00%
2017-11-21 0 0.325 0.325 0.335 0.300 0.340 1,672,000 535,380 0.3202 0.325 0.325 0.335 0.300 0.340 1,672,000 0.3202 8.33%
2017-11-20 0 0.300 0.305 0.320 0.300 0.320 980,000 303,600 0.3098 0.300 0.305 0.320 0.300 0.320 980,000 0.3098 0.00%
2017-11-17 0 0.300 0.300 0.310 0.300 0.305 636,000 191,800 0.3016 0.300 0.300 0.310 0.300 0.305 636,000 0.3016 -6.25%
2017-11-16 0 0.320 0.290 0.320 0.320 0.320 12,000 3,840 0.3200 0.320 0.290 0.320 0.320 0.320 12,000 0.3200 1.59%
2017-11-15 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - 0.00%
2017-11-14 0 0.315 0.300 0.320 0.300 0.315 68,000 20,520 0.3018 0.315 0.300 0.320 0.300 0.315 68,000 0.3018 5.00%
2017-11-13 0 0.300 0.300 0.310 0.300 0.305 168,000 50,580 0.3011 0.300 0.300 0.310 0.300 0.305 168,000 0.3011 -3.23%
2017-11-10 0 0.310 0.305 0.310 0.310 0.310 80,000 24,800 0.3100 0.310 0.305 0.310 0.310 0.310 80,000 0.3100 1.64%
2017-11-09 0 0.305 0.305 0.315 0.305 0.305 64,000 19,520 0.3050 0.305 0.305 0.315 0.305 0.305 64,000 0.3050 -1.61%
2017-11-08 0 0.310 0.300 0.310 0.305 0.315 100,000 31,020 0.3102 0.310 0.300 0.310 0.305 0.315 100,000 0.3102 1.64%
2017-11-07 0 0.305 0.300 0.305 0.300 0.310 120,000 36,540 0.3045 0.305 0.300 0.305 0.300 0.310 120,000 0.3045 -1.61%
2017-11-06 0 0.310 0.300 0.310 0.310 0.320 116,000 36,640 0.3159 0.310 0.300 0.310 0.310 0.320 116,000 0.3159 -3.12%
2017-11-03 0 0.320 0.305 0.320 0.305 0.320 20,000 6,160 0.3080 0.320 0.305 0.320 0.305 0.320 20,000 0.3080 4.92%
2017-11-02 0 0.305 0.305 0.310 0.305 0.310 220,000 68,000 0.3091 0.305 0.305 0.310 0.305 0.310 220,000 0.3091 -1.61%
2017-11-01 0 0.310 0.305 0.310 0.310 0.325 524,000 164,340 0.3136 0.310 0.305 0.310 0.310 0.325 524,000 0.3136 -1.59%
2017-10-31 0 0.315 0.315 0.325 0.310 0.315 348,000 108,660 0.3122 0.315 0.315 0.325 0.310 0.315 348,000 0.3122 -3.08%
2017-10-30 0 0.325 0.315 0.325 0.330 0.330 88,000 29,040 0.3300 0.325 0.315 0.325 0.330 0.330 88,000 0.3300 1.56%
2017-10-27 0 0.320 0.320 0.330 0.320 0.335 280,000 90,160 0.3220 0.320 0.320 0.330 0.320 0.335 280,000 0.3220 -3.03%
2017-10-26 0 0.330 0.315 0.330 0.320 0.330 140,000 45,400 0.3243 0.330 0.315 0.330 0.320 0.330 140,000 0.3243 -4.35%
2017-10-25 0 0.345 0.315 0.345 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2017-10-24 0 0.345 0.315 0.345 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2017-10-23 0 0.345 0.320 0.345 0.335 0.345 120,000 40,400 0.3367 0.345 0.320 0.345 0.335 0.345 120,000 0.3367 0.00%
2017-10-20 0 0.345 0.320 0.345 0.350 0.350 40,000 14,000 0.3500 0.345 0.320 0.345 0.350 0.350 40,000 0.3500 4.55%
2017-10-19 0 0.330 0.320 0.330 0.320 0.330 44,000 14,460 0.3286 0.330 0.320 0.330 0.320 0.330 44,000 0.3286 0.00%
2017-10-18 0 0.330 0.330 0.350 0.320 0.330 432,000 140,100 0.3243 0.330 0.330 0.350 0.320 0.330 432,000 0.3243 0.00%
2017-10-17 0 0.330 0.320 0.330 0.330 0.340 160,000 53,800 0.3363 0.330 0.320 0.330 0.330 0.340 160,000 0.3363 -4.35%
2017-10-16 0 0.345 0.340 0.370 0.345 0.390 268,000 94,860 0.3540 0.345 0.340 0.370 0.345 0.390 268,000 0.3540 0.00%
2017-10-13 0 0.345 0.345 0.350 0.330 0.355 1,192,000 412,560 0.3461 0.345 0.345 0.350 0.330 0.355 1,192,000 0.3461 4.55%
2017-10-12 0 0.330 0.330 0.350 0.320 0.330 424,000 138,880 0.3275 0.330 0.330 0.350 0.320 0.330 424,000 0.3275 3.13%
2017-10-11 0 0.320 0.315 0.320 0.315 0.330 84,000 27,480 0.3271 0.320 0.315 0.320 0.315 0.330 84,000 0.3271 0.00%
2017-10-10 0 0.320 0.315 0.320 - - 0 0 - 0.320 0.315 0.320 - - 0 - 0.00%
2017-10-09 0 0.320 0.315 0.325 0.315 0.320 140,000 44,720 0.3194 0.320 0.315 0.325 0.315 0.320 140,000 0.3194 -3.03%
2017-10-06 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2017-10-04 0 0.330 0.320 0.335 0.325 0.330 512,000 168,480 0.3291 0.330 0.320 0.335 0.325 0.330 512,000 0.3291 6.45%
2017-10-03 0 0.310 0.310 0.320 0.310 0.310 200,000 62,000 0.3100 0.310 0.310 0.320 0.310 0.310 200,000 0.3100 -3.12%
2017-09-29 0 0.320 0.310 0.320 0.320 0.320 220,000 70,400 0.3200 0.320 0.310 0.320 0.320 0.320 220,000 0.3200 4.92%
2017-09-28 0 0.305 0.305 0.320 0.305 0.330 240,000 75,200 0.3133 0.305 0.305 0.320 0.305 0.330 240,000 0.3133 0.00%
2017-09-27 0 0.305 0.305 0.310 0.305 0.310 180,000 55,300 0.3072 0.305 0.305 0.310 0.305 0.310 180,000 0.3072 -1.61%
2017-09-26 0 0.310 0.305 0.310 0.310 0.315 668,000 207,400 0.3105 0.310 0.305 0.310 0.310 0.315 668,000 0.3105 0.00%
2017-09-25 0 0.310 0.305 0.310 0.305 0.320 740,000 229,060 0.3095 0.310 0.305 0.310 0.305 0.320 740,000 0.3095 -3.12%
2017-09-22 0 0.320 0.320 0.325 0.320 0.330 300,000 97,800 0.3260 0.320 0.320 0.325 0.320 0.330 300,000 0.3260 0.00%
2017-09-21 0 0.320 0.320 0.330 0.320 0.320 56,000 17,920 0.3200 0.320 0.320 0.330 0.320 0.320 56,000 0.3200 -3.03%
2017-09-20 0 0.330 0.330 0.340 0.330 0.340 216,000 71,440 0.3307 0.330 0.330 0.340 0.330 0.340 216,000 0.3307 -7.04%
2017-09-19 0 0.355 0.335 0.355 0.330 0.395 3,396,000 1,188,920 0.3501 0.355 0.335 0.355 0.330 0.395 3,396,000 0.3501 10.94%
2017-09-18 0 0.320 0.315 0.320 0.310 0.320 164,000 52,360 0.3193 0.320 0.315 0.320 0.310 0.320 164,000 0.3193 0.00%
2017-09-15 0 0.320 0.315 0.325 0.300 0.325 296,000 95,020 0.3210 0.320 0.315 0.325 0.300 0.325 296,000 0.3210 0.00%
2017-09-14 0 0.320 0.310 0.320 0.300 0.320 680,000 212,000 0.3118 0.320 0.310 0.320 0.300 0.320 680,000 0.3118 -3.03%
2017-09-13 0 0.330 0.325 0.330 0.325 0.335 100,000 33,420 0.3342 0.330 0.325 0.330 0.325 0.335 100,000 0.3342 -1.49%
2017-09-12 0 0.335 0.325 0.335 0.325 0.335 572,000 188,480 0.3295 0.335 0.325 0.335 0.325 0.335 572,000 0.3295 -1.47%
2017-09-11 0 0.340 0.320 0.340 0.325 0.340 184,000 59,980 0.3260 0.340 0.320 0.340 0.325 0.340 184,000 0.3260 -1.45%
2017-09-08 0 0.345 0.335 0.345 0.330 0.345 212,000 73,060 0.3446 0.345 0.335 0.345 0.330 0.345 212,000 0.3446 1.47%
2017-09-07 0 0.340 0.340 0.350 0.325 0.340 436,000 146,560 0.3361 0.340 0.340 0.350 0.325 0.340 436,000 0.3361 0.00%
2017-09-06 0 0.340 0.325 0.340 0.325 0.350 280,000 91,600 0.3271 0.340 0.325 0.340 0.325 0.350 280,000 0.3271 -2.86%
2017-09-05 0 0.350 0.330 0.350 0.330 0.350 388,000 131,040 0.3377 0.350 0.330 0.350 0.330 0.350 388,000 0.3377 0.00%
2017-09-04 0 0.350 0.340 0.355 0.340 0.360 552,000 194,140 0.3517 0.350 0.340 0.355 0.340 0.360 552,000 0.3517 1.45%
2017-09-01 0 0.345 0.345 0.360 0.335 0.370 260,000 93,400 0.3592 0.345 0.345 0.360 0.335 0.370 260,000 0.3592 -1.43%
2017-08-31 0 0.350 0.340 0.350 0.320 0.350 304,000 106,020 0.3488 0.350 0.340 0.350 0.320 0.350 304,000 0.3488 2.94%
2017-08-30 0 0.340 0.320 0.340 0.320 0.370 572,000 190,240 0.3326 0.340 0.320 0.340 0.320 0.370 572,000 0.3326 -2.86%
2017-08-29 0 0.350 0.320 0.360 0.350 0.350 28,000 9,800 0.3500 0.350 0.320 0.360 0.350 0.350 28,000 0.3500 0.00%
2017-08-28 0 0.350 0.350 0.360 0.345 0.345 8,000 2,760 0.3450 0.350 0.350 0.360 0.345 0.345 8,000 0.3450 -2.78%
2017-08-25 0 0.360 0.340 0.360 0.305 0.360 40,000 13,020 0.3255 0.360 0.340 0.360 0.305 0.360 40,000 0.3255 0.00%
2017-08-24 0 0.360 0.350 0.360 0.350 0.360 140,000 49,200 0.3514 0.360 0.350 0.360 0.350 0.360 140,000 0.3514 -1.37%
2017-08-22 0 0.365 0.360 0.370 0.320 0.365 224,000 81,580 0.3642 0.365 0.360 0.370 0.320 0.365 224,000 0.3642 2.82%
2017-08-21 0 0.355 0.330 0.365 - - 0 0 - 0.355 0.330 0.365 - - 0 - 0.00%
2017-08-18 0 0.355 0.355 0.370 0.350 0.350 4,000 1,400 0.3500 0.355 0.355 0.370 0.350 0.350 4,000 0.3500 -4.05%
2017-08-17 0 0.370 0.350 0.375 0.335 0.370 76,000 27,220 0.3582 0.370 0.350 0.375 0.335 0.370 76,000 0.3582 0.00%
2017-08-16 0 0.370 0.330 0.375 - - 0 0 - 0.370 0.330 0.375 - - 0 - 0.00%
2017-08-15 0 0.370 0.365 0.370 0.365 0.370 132,000 48,680 0.3688 0.370 0.365 0.370 0.365 0.370 132,000 0.3688 2.78%
2017-08-14 0 0.360 0.360 0.365 0.355 0.360 72,000 25,780 0.3581 0.360 0.360 0.365 0.355 0.360 72,000 0.3581 1.41%
2017-08-11 0 0.355 0.335 0.355 0.310 0.355 64,000 21,460 0.3353 0.355 0.335 0.355 0.310 0.355 64,000 0.3353 4.41%
2017-08-10 0 0.340 0.340 0.360 0.340 0.340 12,000 4,080 0.3400 0.340 0.340 0.360 0.340 0.340 12,000 0.3400 -4.23%
2017-08-09 0 0.355 0.340 0.360 0.310 0.355 404,000 140,600 0.3480 0.355 0.340 0.360 0.310 0.355 404,000 0.3480 0.00%
2017-08-08 0 0.355 0.350 0.355 0.350 0.355 280,000 99,340 0.3548 0.355 0.350 0.355 0.350 0.355 280,000 0.3548 -4.05%
2017-08-07 0 0.370 0.365 0.370 0.350 0.370 132,000 47,460 0.3595 0.370 0.365 0.370 0.350 0.370 132,000 0.3595 1.37%
2017-08-04 0 0.365 0.365 0.370 0.360 0.370 152,000 55,280 0.3637 0.365 0.365 0.370 0.360 0.370 152,000 0.3637 -1.35%
2017-08-03 0 0.370 0.365 0.370 0.360 0.375 272,000 101,400 0.3728 0.370 0.365 0.370 0.360 0.375 272,000 0.3728 -1.33%
2017-08-02 0 0.375 0.370 0.375 0.375 0.375 44,000 16,500 0.3750 0.375 0.370 0.375 0.375 0.375 44,000 0.3750 0.00%
2017-08-01 0 0.375 0.375 0.380 0.370 0.375 168,000 62,800 0.3738 0.375 0.375 0.380 0.370 0.375 168,000 0.3738 1.35%
2017-07-31 0 0.370 0.365 0.395 0.370 0.370 8,000 2,960 0.3700 0.370 0.365 0.395 0.370 0.370 8,000 0.3700 -7.50%
2017-07-28 0 0.400 0.390 0.400 0.380 0.400 112,000 43,740 0.3905 0.400 0.390 0.400 0.380 0.400 112,000 0.3905 2.56%
2017-07-27 0 0.390 0.390 0.395 0.365 0.390 396,000 149,260 0.3769 0.390 0.390 0.395 0.365 0.390 396,000 0.3769 4.00%
2017-07-26 0 0.375 0.375 0.390 0.375 0.390 92,000 35,040 0.3809 0.375 0.375 0.390 0.375 0.390 92,000 0.3809 -2.60%
2017-07-25 0 0.385 0.375 0.385 0.375 0.400 248,000 95,580 0.3854 0.385 0.375 0.385 0.375 0.400 248,000 0.3854 1.32%
2017-07-24 0 0.380 0.375 0.395 0.380 0.380 4,000 1,520 0.3800 0.380 0.375 0.395 0.380 0.380 4,000 0.3800 -5.00%
2017-07-21 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2017-07-20 0 0.400 0.385 0.400 0.385 0.400 84,000 32,800 0.3905 0.400 0.385 0.400 0.385 0.400 84,000 0.3905 0.00%
2017-07-19 0 0.400 0.375 0.400 0.395 0.400 20,000 7,920 0.3960 0.400 0.375 0.400 0.395 0.400 20,000 0.3960 0.00%
2017-07-18 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2017-07-17 0 0.400 0.380 0.400 0.365 0.400 40,000 15,300 0.3825 0.400 0.380 0.400 0.365 0.400 40,000 0.3825 0.00%
2017-07-14 0 0.400 0.395 0.400 0.395 0.400 16,000 6,340 0.3963 0.400 0.395 0.400 0.395 0.400 16,000 0.3963 0.00%
2017-07-13 0 0.400 0.375 0.400 0.375 0.400 288,000 110,020 0.3820 0.400 0.375 0.400 0.375 0.400 288,000 0.3820 0.00%
2017-07-12 0 0.400 0.380 0.400 0.390 0.400 20,000 7,940 0.3970 0.400 0.380 0.400 0.390 0.400 20,000 0.3970 8.11%
2017-07-11 0 0.370 0.370 0.385 0.370 0.375 8,000 2,980 0.3725 0.370 0.370 0.385 0.370 0.375 8,000 0.3725 -9.76%
2017-07-10 0 0.410 0.385 0.410 0.415 0.415 100,000 41,500 0.4150 0.410 0.385 0.410 0.415 0.415 100,000 0.4150 2.50%
2017-07-07 0 0.400 0.375 0.400 0.370 0.400 120,000 47,500 0.3958 0.400 0.375 0.400 0.370 0.400 120,000 0.3958 0.00%
2017-07-06 0 0.400 0.380 0.400 0.355 0.400 60,000 22,700 0.3783 0.400 0.380 0.400 0.355 0.400 60,000 0.3783 -1.23%
2017-07-05 0 0.405 0.390 0.405 0.400 0.405 80,000 32,200 0.4025 0.405 0.390 0.405 0.400 0.405 80,000 0.4025 1.25%
2017-07-04 0 0.400 0.385 0.400 0.380 0.400 220,000 86,080 0.3913 0.400 0.385 0.400 0.380 0.400 220,000 0.3913 6.67%
2017-07-03 0 0.375 0.375 0.420 0.375 0.375 44,000 18,500 0.4205 0.375 0.375 0.420 0.375 0.375 44,000 0.4205 -11.76%
2017-06-30 0 0.425 0.375 0.425 0.425 0.425 96,000 40,800 0.4250 0.425 0.375 0.425 0.425 0.425 96,000 0.4250 0.00%
2017-06-29 0 0.425 0.390 0.425 0.375 0.425 1,448,000 608,920 0.4205 0.425 0.390 0.425 0.375 0.425 1,448,000 0.4205 4.94%
2017-06-28 0 0.405 0.360 0.420 0.330 0.430 704,000 291,280 0.4138 0.405 0.360 0.420 0.330 0.430 704,000 0.4138 -1.22%
2017-06-27 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - -2.38%
2017-06-26 0 0.420 0.410 0.420 0.420 0.430 128,000 54,760 0.4278 0.420 0.410 0.420 0.420 0.430 128,000 0.4278 1.20%
2017-06-23 0 0.415 0.410 0.430 0.390 0.430 344,000 144,540 0.4202 0.415 0.410 0.430 0.390 0.430 344,000 0.4202 1.22%
2017-06-22 0 0.410 0.400 0.410 0.420 0.420 120,000 50,400 0.4200 0.410 0.400 0.410 0.420 0.420 120,000 0.4200 0.00%
2017-06-21 0 0.410 0.360 0.410 0.405 0.410 220,000 89,860 0.4085 0.410 0.360 0.410 0.405 0.410 220,000 0.4085 1.23%
2017-06-20 0 0.405 0.400 0.410 0.405 0.405 400,000 162,000 0.4050 0.405 0.400 0.410 0.405 0.405 400,000 0.4050 0.00%
2017-06-19 0 0.405 0.390 0.405 0.390 0.410 296,000 117,540 0.3971 0.405 0.390 0.405 0.390 0.410 296,000 0.3971 0.00%
2017-06-16 0 0.405 0.400 0.410 0.395 0.415 168,000 68,200 0.4060 0.405 0.400 0.410 0.395 0.415 168,000 0.4060 -6.90%
2017-06-15 0 0.435 0.410 0.435 0.365 0.435 400,000 161,360 0.4034 0.435 0.410 0.435 0.365 0.435 400,000 0.4034 6.10%
2017-06-14 0 0.410 0.410 0.415 0.405 0.420 456,000 187,000 0.4101 0.410 0.410 0.415 0.405 0.420 456,000 0.4101 -2.38%
2017-06-13 0 0.420 0.420 0.430 0.405 0.430 3,716,000 1,577,180 0.4244 0.420 0.420 0.430 0.405 0.430 3,716,000 0.4244 0.00%
2017-06-12 0 0.420 0.410 0.420 0.420 0.420 20,000 8,400 0.4200 0.420 0.410 0.420 0.420 0.420 20,000 0.4200 2.44%
2017-06-09 0 0.410 0.410 0.430 0.410 0.430 248,000 105,600 0.4258 0.410 0.410 0.430 0.410 0.430 248,000 0.4258 -1.20%
2017-06-08 0 0.415 0.415 0.430 0.415 0.435 532,000 230,020 0.4324 0.415 0.415 0.430 0.415 0.435 532,000 0.4324 -4.60%
2017-06-07 0 0.435 0.420 0.435 0.425 0.440 656,000 284,500 0.4337 0.435 0.420 0.435 0.425 0.440 656,000 0.4337 -1.14%
2017-06-06 0 0.440 0.425 0.440 0.440 0.440 116,000 51,040 0.4400 0.440 0.425 0.440 0.440 0.440 116,000 0.4400 1.15%
2017-06-05 0 0.435 0.420 0.440 0.420 0.440 9,524,000 4,144,880 0.4352 0.435 0.420 0.440 0.420 0.440 9,524,000 0.4352 -1.14%
2017-06-02 0 0.440 0.425 0.440 0.430 0.440 10,552,000 4,612,880 0.4372 0.440 0.425 0.440 0.430 0.440 10,552,000 0.4372 3.53%
2017-06-01 0 0.425 0.415 0.440 0.420 0.425 500,000 212,000 0.4240 0.425 0.415 0.440 0.420 0.425 500,000 0.4240 -1.16%
2017-05-31 0 0.430 0.420 0.430 0.430 0.430 120,000 51,600 0.4300 0.430 0.420 0.430 0.430 0.430 120,000 0.4300 4.88%
2017-05-29 0 0.410 0.410 0.430 0.410 0.415 188,000 77,580 0.4127 0.410 0.410 0.430 0.410 0.415 188,000 0.4127 -1.20%
2017-05-26 0 0.415 0.415 0.425 0.415 0.430 92,000 38,660 0.4202 0.415 0.415 0.425 0.415 0.430 92,000 0.4202 -2.35%
2017-05-25 0 0.425 0.420 0.425 0.425 0.430 172,000 73,600 0.4279 0.425 0.420 0.425 0.425 0.430 172,000 0.4279 -2.30%
2017-05-24 0 0.435 0.430 0.435 0.430 0.440 40,000 17,400 0.4350 0.435 0.430 0.435 0.430 0.440 40,000 0.4350 1.16%
2017-05-23 0 0.430 0.420 0.430 0.420 0.440 28,000 12,000 0.4286 0.430 0.420 0.430 0.420 0.440 28,000 0.4286 -1.15%
2017-05-22 0 0.435 0.420 0.435 0.440 0.445 372,000 163,880 0.4405 0.435 0.420 0.435 0.440 0.445 372,000 0.4405 1.16%
2017-05-19 0 0.430 0.425 0.430 0.415 0.435 1,880,000 797,660 0.4243 0.430 0.425 0.430 0.415 0.435 1,880,000 0.4243 1.18%
2017-05-18 0 0.425 0.415 0.430 0.425 0.425 168,000 71,400 0.4250 0.425 0.415 0.430 0.425 0.425 168,000 0.4250 -1.16%
2017-05-17 0 0.430 0.420 0.430 0.420 0.430 648,000 275,460 0.4251 0.430 0.420 0.430 0.420 0.430 648,000 0.4251 0.00%
2017-05-16 0 0.430 0.420 0.430 0.430 0.435 412,000 178,020 0.4321 0.430 0.420 0.430 0.430 0.435 412,000 0.4321 0.00%
2017-05-15 0 0.430 0.430 0.435 0.415 0.455 9,076,000 3,958,400 0.4361 0.430 0.430 0.435 0.415 0.455 9,076,000 0.4361 -5.49%
2017-05-12 0 0.455 0.450 0.460 0.450 0.465 6,164,000 2,835,440 0.4600 0.455 0.450 0.460 0.450 0.465 6,164,000 0.4600 -1.09%
2017-05-11 0 0.460 0.455 0.460 0.430 0.475 15,852,000 7,225,320 0.4558 0.460 0.455 0.460 0.430 0.475 15,852,000 0.4558 1.10%
2017-05-10 0 0.455 0.455 0.460 0.450 0.500 10,340,000 4,874,820 0.4715 0.455 0.455 0.460 0.450 0.500 10,340,000 0.4715 -3.19%
2017-05-09 0 0.470 0.465 0.470 0.455 0.510 8,336,000 3,957,280 0.4747 0.470 0.465 0.470 0.455 0.510 8,336,000 0.4747 1.08%
2017-05-08 0 0.465 0.455 0.465 0.445 0.465 7,460,000 3,427,320 0.4594 0.465 0.455 0.465 0.445 0.465 7,460,000 0.4594 -1.06%
2017-05-05 0 0.470 0.460 0.470 0.460 0.475 3,480,000 1,634,700 0.4697 0.470 0.460 0.470 0.460 0.475 3,480,000 0.4697 -1.05%
2017-05-04 0 0.475 0.470 0.475 0.470 0.480 20,212,000 9,590,420 0.4745 0.475 0.470 0.475 0.470 0.480 20,212,000 0.4745 1.06%
2017-05-02 0 0.470 0.465 0.475 0.460 0.485 3,108,000 1,475,520 0.4747 0.470 0.465 0.475 0.460 0.485 3,108,000 0.4747 -2.08%
2017-04-28 0 0.480 0.475 0.480 0.470 0.485 3,216,000 1,543,140 0.4798 0.480 0.475 0.480 0.470 0.485 3,216,000 0.4798 0.00%
2017-04-27 0 0.480 0.475 0.480 0.475 0.490 5,552,000 2,661,480 0.4794 0.480 0.475 0.480 0.475 0.490 5,552,000 0.4794 1.05%
2017-04-26 0 0.475 0.475 0.480 0.475 0.500 6,588,000 3,192,080 0.4845 0.475 0.475 0.480 0.475 0.500 6,588,000 0.4845 -1.04%
2017-04-25 0 0.480 0.480 0.485 0.480 0.530 18,824,000 9,276,600 0.4928 0.480 0.480 0.485 0.480 0.530 18,824,000 0.4928 -2.04%
2017-04-24 0 0.490 0.485 0.490 0.480 0.510 37,472,000 18,428,920 0.4918 0.490 0.485 0.490 0.480 0.510 37,472,000 0.4918 0.00%
2017-04-21 0 0.490 0.480 0.490 0.480 0.500 7,256,000 3,512,260 0.4840 0.490 0.480 0.490 0.480 0.500 7,256,000 0.4840 -1.01%
2017-04-20 0 0.495 0.490 0.495 0.480 0.500 36,264,000 17,715,260 0.4885 0.495 0.490 0.495 0.480 0.500 36,264,000 0.4885 2.06%
2017-04-19 0 0.485 0.480 0.490 0.480 0.510 4,068,000 2,007,580 0.4935 0.485 0.480 0.490 0.480 0.510 4,068,000 0.4935 -3.00%
2017-04-18 0 0.500 0.490 0.500 0.450 0.500 32,880,000 16,027,680 0.4875 0.500 0.490 0.500 0.450 0.500 32,880,000 0.4875 3.09%
2017-04-13 0 0.485 0.485 0.490 0.485 0.520 8,332,000 4,212,980 0.5056 0.485 0.485 0.490 0.485 0.520 8,332,000 0.5056 -6.73%
2017-04-12 0 0.520 0.520 0.530 0.480 0.540 9,968,000 5,051,380 0.5068 0.520 0.520 0.530 0.480 0.540 9,968,000 0.5068 7.22%
2017-04-11 0 0.485 0.480 0.485 0.475 0.490 14,444,000 7,009,260 0.4853 0.485 0.480 0.485 0.475 0.490 14,444,000 0.4853 -1.02%
2017-04-10 0 0.490 0.480 0.490 0.470 0.495 17,564,000 8,449,020 0.4810 0.490 0.480 0.490 0.470 0.495 17,564,000 0.4810 4.26%
2017-04-07 0 0.470 0.465 0.470 0.460 0.495 9,508,000 4,505,940 0.4739 0.470 0.465 0.470 0.460 0.495 9,508,000 0.4739 -2.08%
2017-04-06 0 0.480 0.470 0.480 0.460 0.480 24,920,000 11,649,420 0.4675 0.480 0.470 0.480 0.460 0.480 24,920,000 0.4675 0.00%
2017-04-05 0 0.480 0.475 0.480 0.470 0.490 18,984,000 9,032,500 0.4758 0.480 0.475 0.480 0.470 0.490 18,984,000 0.4758 0.00%
2017-04-03 0 0.480 0.470 0.480 0.460 0.500 21,380,000 10,138,580 0.4742 0.480 0.470 0.480 0.460 0.500 21,380,000 0.4742 4.35%
2017-03-31 0 0.460 0.460 0.465 0.455 0.465 8,096,000 3,737,140 0.4616 0.460 0.460 0.465 0.455 0.465 8,096,000 0.4616 0.00%
2017-03-30 0 0.460 0.455 0.460 0.450 0.460 2,236,000 1,011,160 0.4522 0.460 0.455 0.460 0.450 0.460 2,236,000 0.4522 1.10%
2017-03-29 0 0.455 0.455 0.460 0.455 0.465 1,700,000 783,180 0.4607 0.455 0.455 0.460 0.455 0.465 1,700,000 0.4607 -2.15%
2017-03-28 0 0.465 0.455 0.465 0.460 0.465 916,000 422,960 0.4617 0.465 0.455 0.465 0.460 0.465 916,000 0.4617 0.00%
2017-03-27 0 0.465 0.460 0.465 0.455 0.470 1,944,000 900,820 0.4634 0.465 0.460 0.465 0.455 0.470 1,944,000 0.4634 -1.06%
2017-03-24 0 0.470 0.455 0.470 0.445 0.470 2,160,000 979,320 0.4534 0.470 0.455 0.470 0.445 0.470 2,160,000 0.4534 4.44%
2017-03-23 0 0.450 0.450 0.455 0.450 0.465 2,232,000 1,015,060 0.4548 0.450 0.450 0.455 0.450 0.465 2,232,000 0.4548 -1.10%
2017-03-22 0 0.455 0.455 0.460 0.450 0.455 404,000 182,860 0.4526 0.455 0.455 0.460 0.450 0.455 404,000 0.4526 0.00%
2017-03-21 0 0.455 0.455 0.460 0.455 0.460 1,040,000 474,000 0.4558 0.455 0.455 0.460 0.455 0.460 1,040,000 0.4558 -2.15%
2017-03-20 0 0.465 0.460 0.465 0.465 0.465 1,076,000 500,340 0.4650 0.465 0.460 0.465 0.465 0.465 1,076,000 0.4650 0.00%
2017-03-17 0 0.465 0.460 0.465 0.465 0.465 912,000 424,080 0.4650 0.465 0.460 0.465 0.465 0.465 912,000 0.4650 0.00%
2017-03-16 0 0.465 0.465 0.470 0.465 0.470 348,000 161,920 0.4653 0.465 0.465 0.470 0.465 0.470 348,000 0.4653 -1.06%
2017-03-15 0 0.470 0.465 0.470 0.465 0.470 484,000 226,460 0.4679 0.470 0.465 0.470 0.465 0.470 484,000 0.4679 1.08%
2017-03-14 0 0.465 0.465 0.470 0.465 0.470 600,000 279,500 0.4658 0.465 0.465 0.470 0.465 0.470 600,000 0.4658 -1.06%
2017-03-13 0 0.470 0.465 0.470 0.470 0.470 624,000 293,280 0.4700 0.470 0.465 0.470 0.470 0.470 624,000 0.4700 1.08%
2017-03-10 0 0.465 0.455 0.465 0.455 0.465 1,088,000 503,180 0.4625 0.465 0.455 0.465 0.455 0.465 1,088,000 0.4625 1.09%
2017-03-09 0 0.460 0.455 0.460 0.460 0.460 540,000 248,400 0.4600 0.460 0.455 0.460 0.460 0.460 540,000 0.4600 0.00%
2017-03-08 0 0.460 0.455 0.460 0.455 0.460 544,000 249,520 0.4587 0.460 0.455 0.460 0.455 0.460 544,000 0.4587 -1.08%
2017-03-07 0 0.465 0.460 0.465 0.465 0.465 720,000 334,800 0.4650 0.465 0.460 0.465 0.465 0.465 720,000 0.4650 0.00%
2017-03-06 0 0.465 0.460 0.475 0.455 0.465 1,304,000 600,960 0.4609 0.465 0.460 0.475 0.455 0.465 1,304,000 0.4609 2.20%
2017-03-03 0 0.455 0.450 0.455 0.450 0.455 676,000 306,320 0.4531 0.455 0.450 0.455 0.450 0.455 676,000 0.4531 0.00%
2017-03-02 0 0.455 0.450 0.455 0.450 0.455 664,000 301,800 0.4545 0.455 0.450 0.455 0.450 0.455 664,000 0.4545 1.11%
2017-03-01 0 0.450 0.450 0.460 0.450 0.460 316,000 145,200 0.4595 0.450 0.450 0.460 0.450 0.460 316,000 0.4595 -3.23%
2017-02-28 0 0.465 0.455 0.465 0.450 0.465 972,000 443,940 0.4567 0.465 0.455 0.465 0.450 0.465 972,000 0.4567 2.20%
2017-02-27 0 0.455 0.440 0.455 0.440 0.455 672,000 304,060 0.4525 0.455 0.440 0.455 0.440 0.455 672,000 0.4525 -1.09%
2017-02-24 0 0.460 0.445 0.460 0.450 0.460 500,000 227,100 0.4542 0.460 0.445 0.460 0.450 0.460 500,000 0.4542 1.10%
2017-02-23 0 0.455 0.440 0.460 0.445 0.455 1,500,000 667,840 0.4452 0.455 0.440 0.460 0.445 0.455 1,500,000 0.4452 -1.09%
2017-02-22 0 0.460 0.450 0.460 0.450 0.460 600,000 275,200 0.4587 0.460 0.450 0.460 0.450 0.460 600,000 0.4587 0.00%
2017-02-21 0 0.460 0.450 0.460 0.450 0.480 604,000 277,600 0.4596 0.460 0.450 0.460 0.450 0.480 604,000 0.4596 -2.13%
2017-02-20 0 0.470 0.440 0.470 0.460 0.470 300,000 140,000 0.4667 0.470 0.440 0.470 0.460 0.470 300,000 0.4667 1.08%
2017-02-17 0 0.465 0.450 0.465 0.465 0.465 668,000 310,620 0.4650 0.465 0.450 0.465 0.465 0.465 668,000 0.4650 0.00%
2017-02-16 0 0.465 0.450 0.465 0.440 0.465 1,116,000 508,340 0.4555 0.465 0.450 0.465 0.440 0.465 1,116,000 0.4555 1.09%
2017-02-15 0 0.460 0.455 0.465 0.460 0.470 616,000 286,440 0.4650 0.460 0.455 0.465 0.460 0.470 616,000 0.4650 -3.16%
2017-02-14 0 0.475 0.460 0.475 0.465 0.475 748,000 350,840 0.4690 0.475 0.460 0.475 0.465 0.475 748,000 0.4690 1.06%
2017-02-13 0 0.470 0.460 0.470 0.460 0.470 748,000 349,400 0.4671 0.470 0.460 0.470 0.460 0.470 748,000 0.4671 1.08%
2017-02-10 0 0.465 0.455 0.465 0.460 0.465 660,000 303,700 0.4602 0.465 0.455 0.465 0.460 0.465 660,000 0.4602 1.09%
2017-02-09 0 0.460 0.465 0.475 0.460 0.465 268,000 123,940 0.4625 0.460 0.465 0.475 0.460 0.465 268,000 0.4625 2.22%
2017-02-08 0 0.450 0.435 0.460 0.430 0.460 1,216,000 549,080 0.4515 0.450 0.435 0.460 0.430 0.460 1,216,000 0.4515 -3.23%
2017-02-07 0 0.465 0.455 0.465 0.460 0.470 396,000 183,980 0.4646 0.465 0.455 0.465 0.460 0.470 396,000 0.4646 1.09%
2017-02-06 0 0.460 0.445 0.460 0.470 0.470 356,000 167,320 0.4700 0.460 0.445 0.460 0.470 0.470 356,000 0.4700 -1.08%
2017-02-03 0 0.465 0.380 0.465 0.475 0.475 420,000 199,500 0.4750 0.465 0.380 0.465 0.475 0.475 420,000 0.4750 -1.06%
2017-02-02 0 0.470 0.360 0.470 - - 3,760 1,767 0.4699 0.470 0.360 0.470 - - 3,760 0.4699 0.00%
2017-02-01 0 0.470 0.400 0.470 - - 0 0 - 0.470 0.400 0.470 - - 0 - 0.00%
2017-01-27 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2017-01-26 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2017-01-25 0 0.470 0.460 0.470 0.460 0.475 248,000 115,740 0.4667 0.470 0.460 0.470 0.460 0.475 248,000 0.4667 6.82%
2017-01-24 0 0.440 0.440 0.460 0.440 0.440 100,000 44,000 0.4400 0.440 0.440 0.460 0.440 0.440 100,000 0.4400 0.00%
2017-01-23 0 0.440 0.440 0.455 0.440 0.440 80,000 35,200 0.4400 0.440 0.440 0.455 0.440 0.440 80,000 0.4400 -4.35%
2017-01-20 0 0.460 0.435 0.460 0.460 0.460 284,000 130,640 0.4600 0.460 0.435 0.460 0.460 0.460 284,000 0.4600 0.00%
2017-01-19 0 0.460 0.435 0.460 0.455 0.460 432,000 198,620 0.4598 0.460 0.435 0.460 0.455 0.460 432,000 0.4598 -1.08%
2017-01-18 0 0.465 0.440 0.465 0.455 0.465 412,000 189,480 0.4599 0.465 0.440 0.465 0.455 0.465 412,000 0.4599 2.20%
2017-01-17 0 0.455 0.440 0.455 0.440 0.455 700,000 312,500 0.4464 0.455 0.440 0.455 0.440 0.455 700,000 0.4464 7.06%
2017-01-16 0 0.425 0.415 0.440 0.425 0.465 836,000 382,640 0.4577 0.425 0.415 0.440 0.425 0.465 836,000 0.4577 -9.57%
2017-01-13 0 0.470 0.450 0.470 0.470 0.470 412,000 193,640 0.4700 0.470 0.450 0.470 0.470 0.470 412,000 0.4700 0.00%
2017-01-12 0 0.470 0.460 0.470 0.475 0.475 288,000 136,800 0.4750 0.470 0.460 0.470 0.475 0.475 288,000 0.4750 -1.05%
2017-01-11 0 0.475 0.455 0.475 0.475 0.475 544,000 258,400 0.4750 0.475 0.455 0.475 0.475 0.475 544,000 0.4750 0.00%
2017-01-10 0 0.475 0.460 0.475 0.470 0.475 472,000 223,940 0.4744 0.475 0.460 0.475 0.470 0.475 472,000 0.4744 1.06%
2017-01-09 0 0.470 0.460 0.470 0.470 0.475 456,000 214,960 0.4714 0.470 0.460 0.470 0.470 0.475 456,000 0.4714 0.00%
2017-01-06 0 0.470 0.455 0.470 0.470 0.470 480,000 225,600 0.4700 0.470 0.455 0.470 0.470 0.470 480,000 0.4700 0.00%
2017-01-05 0 0.470 0.460 0.470 0.465 0.475 448,000 209,360 0.4673 0.470 0.460 0.470 0.465 0.475 448,000 0.4673 0.00%
2017-01-04 0 0.470 0.465 0.470 0.465 0.470 752,000 350,960 0.4667 0.470 0.465 0.470 0.465 0.470 752,000 0.4667 0.00%
2017-01-03 0 0.470 0.455 0.470 0.460 0.470 988,000 460,780 0.4664 0.470 0.455 0.470 0.460 0.470 988,000 0.4664 2.17%
2016-12-30 0 0.460 0.450 0.460 0.460 0.460 380,000 174,800 0.4600 0.460 0.450 0.460 0.460 0.460 380,000 0.4600 0.00%
2016-12-29 0 0.460 0.450 0.460 0.460 0.460 704,000 323,840 0.4600 0.460 0.450 0.460 0.460 0.460 704,000 0.4600 0.00%
2016-12-28 0 0.460 0.460 0.465 0.460 0.465 496,000 228,360 0.4604 0.460 0.460 0.465 0.460 0.465 496,000 0.4604 1.10%
2016-12-23 0 0.455 0.440 0.455 0.440 0.455 512,000 232,480 0.4541 0.455 0.440 0.455 0.440 0.455 512,000 0.4541 3.41%
2016-12-22 0 0.440 0.435 0.450 0.440 0.450 248,000 109,600 0.4419 0.440 0.435 0.450 0.440 0.450 248,000 0.4419 -2.22%
2016-12-21 0 0.450 0.445 0.450 0.450 0.460 316,000 145,000 0.4589 0.450 0.445 0.450 0.450 0.460 316,000 0.4589 -2.17%
2016-12-20 0 0.460 0.450 0.460 0.450 0.465 352,000 161,720 0.4594 0.460 0.450 0.460 0.450 0.465 352,000 0.4594 0.00%
2016-12-19 0 0.460 0.450 0.460 0.470 0.470 216,000 101,520 0.4700 0.460 0.450 0.460 0.470 0.470 216,000 0.4700 -2.13%
2016-12-16 0 0.470 0.450 0.470 0.470 0.470 280,000 131,600 0.4700 0.470 0.450 0.470 0.470 0.470 280,000 0.4700 1.08%
2016-12-15 0 0.465 0.450 0.465 0.450 0.465 432,000 199,900 0.4627 0.465 0.450 0.465 0.450 0.465 432,000 0.4627 -2.11%
2016-12-14 0 0.475 0.450 0.475 0.475 0.475 204,000 96,900 0.4750 0.475 0.450 0.475 0.475 0.475 204,000 0.4750 1.06%
2016-12-13 0 0.470 0.460 0.470 0.470 0.470 228,000 107,160 0.4700 0.470 0.460 0.470 0.470 0.470 228,000 0.4700 0.00%
2016-12-12 0 0.470 0.450 0.470 0.475 0.475 360,000 171,000 0.4750 0.470 0.450 0.470 0.475 0.475 360,000 0.4750 -1.05%
2016-12-09 0 0.475 0.455 0.475 0.470 0.475 444,000 208,740 0.4701 0.475 0.455 0.475 0.470 0.475 444,000 0.4701 1.06%
2016-12-08 0 0.470 0.455 0.470 0.460 0.470 540,000 253,480 0.4694 0.470 0.455 0.470 0.460 0.470 540,000 0.4694 2.17%
2016-12-07 0 0.460 0.455 0.460 0.460 0.465 140,000 65,040 0.4646 0.460 0.455 0.460 0.460 0.465 140,000 0.4646 -1.08%
2016-12-06 0 0.465 0.450 0.470 0.450 0.470 548,000 257,140 0.4692 0.465 0.450 0.470 0.450 0.470 548,000 0.4692 0.00%
2016-12-05 0 0.465 0.440 0.465 0.440 0.465 816,000 375,880 0.4606 0.465 0.440 0.465 0.440 0.465 816,000 0.4606 1.09%
2016-12-02 0 0.460 0.455 0.460 0.460 0.465 916,000 422,060 0.4608 0.460 0.455 0.460 0.460 0.465 916,000 0.4608 0.00%
2016-12-01 0 0.460 0.445 0.460 0.460 0.465 608,000 279,700 0.4600 0.460 0.445 0.460 0.460 0.465 608,000 0.4600 0.00%
2016-11-30 0 0.460 0.450 0.460 0.450 0.465 612,000 281,940 0.4607 0.460 0.450 0.460 0.450 0.465 612,000 0.4607 1.10%
2016-11-29 0 0.455 0.455 0.460 0.450 0.455 540,000 244,700 0.4531 0.455 0.455 0.460 0.450 0.455 540,000 0.4531 -1.09%
2016-11-28 0 0.460 0.440 0.460 0.440 0.475 1,036,000 473,760 0.4573 0.460 0.440 0.460 0.440 0.475 1,036,000 0.4573 -2.13%
2016-11-25 0 0.470 0.455 0.470 0.470 0.470 628,000 295,160 0.4700 0.470 0.455 0.470 0.470 0.470 628,000 0.4700 2.17%
2016-11-24 0 0.460 0.450 0.460 0.465 0.470 688,000 321,960 0.4680 0.460 0.450 0.460 0.465 0.470 688,000 0.4680 -2.13%
2016-11-23 0 0.470 0.455 0.470 0.460 0.470 832,000 383,440 0.4609 0.470 0.455 0.470 0.460 0.470 832,000 0.4609 4.44%
2016-11-22 0 0.450 0.450 0.460 0.450 0.450 300,000 135,000 0.4500 0.450 0.450 0.460 0.450 0.450 300,000 0.4500 -4.26%
2016-11-21 0 0.470 0.450 0.470 0.470 0.470 700,000 329,000 0.4700 0.470 0.450 0.470 0.470 0.470 700,000 0.4700 0.00%
2016-11-18 0 0.470 0.460 0.470 0.465 0.470 832,000 390,840 0.4698 0.470 0.460 0.470 0.465 0.470 832,000 0.4698 -1.05%
2016-11-17 0 0.475 0.475 0.480 0.475 0.475 1,060,000 503,500 0.4750 0.475 0.475 0.480 0.475 0.475 1,060,000 0.4750 0.00%
2016-11-16 0 0.475 0.450 0.475 0.450 0.475 964,000 446,460 0.4631 0.475 0.450 0.475 0.450 0.475 964,000 0.4631 5.56%
2016-11-15 0 0.450 0.450 0.455 0.430 0.465 2,520,000 1,126,440 0.4470 0.450 0.450 0.455 0.430 0.465 2,520,000 0.4470 -4.26%
2016-11-14 0 0.470 0.455 0.470 0.470 0.470 840,000 394,800 0.4700 0.470 0.455 0.470 0.470 0.470 840,000 0.4700 0.00%
2016-11-11 0 0.470 0.450 0.470 0.460 0.470 1,900,000 883,000 0.4647 0.470 0.450 0.470 0.460 0.470 1,900,000 0.4647 0.00%
2016-11-10 0 0.470 0.465 0.470 0.465 0.475 1,832,000 865,140 0.4722 0.470 0.465 0.470 0.465 0.475 1,832,000 0.4722 -1.05%
2016-11-09 0 0.475 0.465 0.475 0.470 0.475 1,080,000 511,000 0.4731 0.475 0.465 0.475 0.470 0.475 1,080,000 0.4731 0.00%
2016-11-08 0 0.475 0.470 0.480 0.475 0.475 1,068,000 507,300 0.4750 0.475 0.470 0.480 0.475 0.475 1,068,000 0.4750 0.00%
2016-11-07 0 0.475 0.470 0.475 0.455 0.475 1,488,000 683,760 0.4595 0.475 0.470 0.475 0.455 0.475 1,488,000 0.4595 5.56%
2016-11-04 0 0.450 0.450 0.460 0.450 0.460 1,008,000 463,200 0.4595 0.450 0.450 0.460 0.450 0.460 1,008,000 0.4595 -2.17%
2016-11-03 0 0.460 0.455 0.460 0.460 0.465 1,092,000 502,660 0.4603 0.460 0.455 0.460 0.460 0.465 1,092,000 0.4603 1.10%
2016-11-02 0 0.455 0.450 0.455 0.450 0.455 780,000 354,200 0.4541 0.455 0.450 0.455 0.450 0.455 780,000 0.4541 1.11%
2016-11-01 0 0.450 0.450 0.460 0.450 0.465 1,036,000 480,500 0.4638 0.450 0.450 0.460 0.450 0.465 1,036,000 0.4638 -2.17%
2016-10-31 0 0.460 0.450 0.460 0.450 0.460 1,024,000 467,200 0.4563 0.460 0.450 0.460 0.450 0.460 1,024,000 0.4563 0.00%
2016-10-28 0 0.460 0.445 0.460 0.440 0.460 400,000 180,820 0.4521 0.460 0.445 0.460 0.440 0.460 400,000 0.4521 0.00%
2016-10-27 0 0.460 0.430 0.460 0.460 0.460 460,000 211,600 0.4600 0.460 0.430 0.460 0.460 0.460 460,000 0.4600 0.00%
2016-10-26 0 0.460 0.445 0.460 0.445 0.465 664,000 304,740 0.4589 0.460 0.445 0.460 0.445 0.465 664,000 0.4589 -2.13%
2016-10-25 0 0.470 0.455 0.470 0.465 0.470 460,000 215,300 0.4680 0.470 0.455 0.470 0.465 0.470 460,000 0.4680 0.00%
2016-10-24 0 0.470 0.430 0.470 0.470 0.470 656,000 308,320 0.4700 0.470 0.430 0.470 0.470 0.470 656,000 0.4700 0.00%
2016-10-20 0 0.470 0.465 0.470 0.465 0.475 556,000 261,320 0.4700 0.470 0.465 0.470 0.465 0.475 556,000 0.4700 0.00%
2016-10-19 0 0.470 0.465 0.470 0.450 0.480 4,580,000 2,106,180 0.4599 0.470 0.465 0.470 0.450 0.480 4,580,000 0.4599 -2.08%
2016-10-18 0 0.480 0.465 0.480 0.465 0.485 1,656,000 787,460 0.4755 0.480 0.465 0.480 0.465 0.485 1,656,000 0.4755 0.00%
2016-10-17 0 0.480 0.470 0.480 0.470 0.480 628,000 299,880 0.4775 0.480 0.470 0.480 0.470 0.480 628,000 0.4775 0.00%
2016-10-14 0 0.480 0.475 0.480 0.475 0.480 576,000 276,240 0.4796 0.480 0.475 0.480 0.475 0.480 576,000 0.4796 -1.03%
2016-10-13 0 0.485 0.480 0.485 0.480 0.485 436,000 211,000 0.4839 0.485 0.480 0.485 0.480 0.485 436,000 0.4839 0.00%
2016-10-12 0 0.485 0.480 0.485 0.480 0.485 964,000 467,440 0.4849 0.485 0.480 0.485 0.480 0.485 964,000 0.4849 1.04%
2016-10-11 0 0.480 0.480 0.485 0.480 0.485 888,000 430,640 0.4850 0.480 0.480 0.485 0.480 0.485 888,000 0.4850 -2.04%
2016-10-07 0 0.490 0.480 0.490 0.480 0.490 700,000 338,320 0.4833 0.490 0.480 0.490 0.480 0.490 700,000 0.4833 1.03%
2016-10-06 0 0.485 0.460 0.485 0.480 0.490 1,228,000 596,360 0.4856 0.485 0.460 0.485 0.480 0.490 1,228,000 0.4856 -1.02%
2016-10-05 0 0.490 0.475 0.490 0.480 0.490 472,000 228,900 0.4850 0.490 0.475 0.490 0.480 0.490 472,000 0.4850 2.08%
2016-10-04 0 0.480 0.475 0.485 0.480 0.500 1,216,000 596,560 0.4906 0.480 0.475 0.485 0.480 0.500 1,216,000 0.4906 -4.00%
2016-10-03 0 0.500 0.490 0.500 0.490 0.500 600,000 298,780 0.4980 0.500 0.490 0.500 0.490 0.500 600,000 0.4980 0.00%
2016-09-30 0 0.500 0.490 0.500 0.490 0.500 780,000 388,000 0.4974 0.500 0.490 0.500 0.490 0.500 780,000 0.4974 0.00%
2016-09-29 0 0.500 0.490 0.500 0.495 0.500 1,040,000 518,220 0.4983 0.500 0.490 0.500 0.495 0.500 1,040,000 0.4983 0.00%
2016-09-28 0 0.500 0.495 0.500 0.495 0.500 1,176,000 584,740 0.4972 0.500 0.495 0.500 0.495 0.500 1,176,000 0.4972 0.00%
2016-09-27 0 0.500 0.495 0.510 0.500 0.510 1,080,000 547,800 0.5072 0.500 0.495 0.510 0.500 0.510 1,080,000 0.5072 0.00%
2016-09-26 0 0.500 0.500 0.510 0.500 0.510 1,172,000 597,320 0.5097 0.500 0.500 0.510 0.500 0.510 1,172,000 0.5097 -1.96%
2016-09-23 0 0.510 0.495 0.510 0.500 0.510 1,080,000 543,800 0.5035 0.510 0.495 0.510 0.500 0.510 1,080,000 0.5035 2.00%
2016-09-22 0 0.500 0.495 0.500 0.500 0.500 1,332,000 666,000 0.5000 0.500 0.495 0.500 0.500 0.500 1,332,000 0.5000 -1.96%
2016-09-21 0 0.510 0.500 0.510 0.500 0.510 1,380,000 703,400 0.5097 0.510 0.500 0.510 0.500 0.510 1,380,000 0.5097 2.00%
2016-09-20 0 0.500 0.495 0.500 0.495 0.500 1,892,000 944,240 0.4991 0.500 0.495 0.500 0.495 0.500 1,892,000 0.4991 0.00%
2016-09-19 0 0.500 0.495 0.500 0.495 0.510 1,756,000 876,000 0.4989 0.500 0.495 0.500 0.495 0.510 1,756,000 0.4989 0.00%
2016-09-15 0 0.500 0.500 0.520 0.490 0.490 40,000 19,600 0.4900 0.500 0.500 0.520 0.490 0.490 40,000 0.4900 0.00%
2016-09-14 0 0.500 0.500 0.510 0.500 0.510 1,152,000 583,280 0.5063 0.500 0.500 0.510 0.500 0.510 1,152,000 0.5063 0.00%
2016-09-13 0 0.500 0.500 0.510 0.490 0.540 988,000 508,840 0.5150 0.500 0.500 0.510 0.490 0.540 988,000 0.5150 -1.96%
2016-09-12 0 0.510 0.495 0.510 0.500 0.510 1,148,000 574,160 0.5001 0.510 0.495 0.510 0.500 0.510 1,148,000 0.5001 2.00%
2016-09-09 0 0.500 0.500 0.510 0.500 0.510 1,328,000 674,280 0.5077 0.500 0.500 0.510 0.500 0.510 1,328,000 0.5077 -1.96%
2016-09-08 0 0.510 0.500 0.510 0.500 0.520 2,136,000 1,087,160 0.5090 0.510 0.500 0.510 0.500 0.520 2,136,000 0.5090 0.00%
2016-09-07 0 0.510 0.500 0.510 0.500 0.530 1,476,000 738,240 0.5002 0.510 0.500 0.510 0.500 0.530 1,476,000 0.5002 0.00%
2016-09-06 0 0.510 0.500 0.510 0.500 0.520 1,192,000 617,720 0.5182 0.510 0.500 0.510 0.500 0.520 1,192,000 0.5182 2.00%
2016-09-05 0 0.500 0.500 0.530 0.495 0.520 2,420,000 1,251,780 0.5173 0.500 0.500 0.530 0.495 0.520 2,420,000 0.5173 -1.96%
2016-09-02 0 0.510 0.500 0.510 0.495 0.510 1,956,000 978,980 0.5005 0.510 0.500 0.510 0.495 0.510 1,956,000 0.5005 0.00%
2016-09-01 0 0.510 0.495 0.510 0.490 0.510 1,200,000 599,260 0.4994 0.510 0.495 0.510 0.490 0.510 1,200,000 0.4994 -1.92%
2016-08-31 0 0.520 0.510 0.530 0.520 0.530 1,948,000 1,026,640 0.5270 0.520 0.510 0.530 0.520 0.530 1,948,000 0.5270 -1.89%
2016-08-30 0 0.530 0.510 0.530 0.500 0.560 2,012,000 1,042,560 0.5182 0.530 0.510 0.530 0.500 0.560 2,012,000 0.5182 0.00%
2016-08-29 0 0.530 0.530 0.540 0.530 0.530 1,800,000 954,000 0.5300 0.530 0.530 0.540 0.530 0.530 1,800,000 0.5300 0.00%
2016-08-26 0 0.530 0.530 0.540 0.530 0.550 1,836,000 987,960 0.5381 0.530 0.530 0.540 0.530 0.550 1,836,000 0.5381 0.00%
2016-08-25 0 0.530 0.520 0.530 0.530 0.540 1,448,000 767,480 0.5300 0.530 0.520 0.530 0.530 0.540 1,448,000 0.5300 0.00%
2016-08-24 0 0.530 0.520 0.530 0.530 0.550 2,104,000 1,135,680 0.5398 0.530 0.520 0.530 0.530 0.550 2,104,000 0.5398 -1.85%
2016-08-23 0 0.540 0.530 0.540 0.530 0.560 1,660,000 901,760 0.5432 0.540 0.530 0.540 0.530 0.560 1,660,000 0.5432 0.00%
2016-08-22 0 0.540 0.510 0.540 0.520 0.540 2,580,000 1,354,880 0.5251 0.540 0.510 0.540 0.520 0.540 2,580,000 0.5251 3.85%
2016-08-19 0 0.520 0.510 0.520 0.510 0.520 1,340,000 696,000 0.5194 0.520 0.510 0.520 0.510 0.520 1,340,000 0.5194 -1.89%
2016-08-18 0 0.530 0.510 0.530 0.510 0.530 1,576,000 818,920 0.5196 0.530 0.510 0.530 0.510 0.530 1,576,000 0.5196 6.00%
2016-08-17 0 0.500 0.500 0.510 0.500 0.530 1,488,000 776,680 0.5220 0.500 0.500 0.510 0.500 0.530 1,488,000 0.5220 -3.85%
2016-08-16 0 0.520 0.530 0.540 0.510 0.560 1,768,000 923,960 0.5226 0.520 0.530 0.540 0.510 0.560 1,768,000 0.5226 0.00%
2016-08-15 0 0.520 0.510 0.520 0.520 0.530 1,088,000 566,160 0.5204 0.520 0.510 0.520 0.520 0.530 1,088,000 0.5204 0.00%
2016-08-12 0 0.520 0.510 0.520 0.520 0.520 2,684,000 1,395,680 0.5200 0.520 0.510 0.520 0.520 0.520 2,684,000 0.5200 0.00%
2016-08-11 0 0.520 0.510 0.520 0.510 0.530 2,280,000 1,180,800 0.5179 0.520 0.510 0.520 0.510 0.530 2,280,000 0.5179 0.00%
2016-08-10 0 0.520 0.510 0.530 0.520 0.520 2,380,000 1,237,600 0.5200 0.520 0.510 0.530 0.520 0.520 2,380,000 0.5200 0.00%
2016-08-09 0 0.520 0.510 0.530 0.510 0.530 2,324,000 1,223,680 0.5265 0.520 0.510 0.530 0.510 0.530 2,324,000 0.5265 0.00%
2016-08-08 0 0.520 0.520 0.530 0.520 0.540 3,920,000 2,059,200 0.5253 0.520 0.520 0.530 0.520 0.540 3,920,000 0.5253 -1.89%
2016-08-05 0 0.530 0.520 0.540 0.520 0.530 3,616,000 1,914,480 0.5294 0.530 0.520 0.540 0.520 0.530 3,616,000 0.5294 0.00%
2016-08-04 0 0.530 0.510 0.530 0.520 0.530 3,104,000 1,617,640 0.5211 0.530 0.510 0.530 0.520 0.530 3,104,000 0.5211 1.92%
2016-08-03 0 0.520 0.520 0.530 0.520 0.530 3,224,000 1,696,960 0.5264 0.520 0.520 0.530 0.520 0.530 3,224,000 0.5264 -1.89%
2016-08-01 0 0.530 0.520 0.530 0.510 0.540 4,388,000 2,315,880 0.5278 0.530 0.520 0.530 0.510 0.540 4,388,000 0.5278 0.00%
2016-07-29 0 0.530 0.520 0.530 0.530 0.540 4,200,000 2,247,960 0.5352 0.530 0.520 0.530 0.530 0.540 4,200,000 0.5352 0.00%
2016-07-28 0 0.530 0.530 0.540 0.520 0.540 3,180,000 1,710,560 0.5379 0.530 0.530 0.540 0.520 0.540 3,180,000 0.5379 0.00%
2016-07-27 0 0.530 0.530 0.540 0.530 0.550 2,532,000 1,357,120 0.5360 0.530 0.530 0.540 0.530 0.550 2,532,000 0.5360 0.00%
2016-07-26 0 0.530 0.520 0.540 0.520 0.530 3,888,000 2,046,960 0.5265 0.530 0.520 0.540 0.520 0.530 3,888,000 0.5265 0.00%
2016-07-25 0 0.530 0.520 0.530 0.520 0.540 3,072,000 1,635,880 0.5325 0.530 0.520 0.530 0.520 0.540 3,072,000 0.5325 0.00%
2016-07-22 0 0.530 0.520 0.530 0.510 0.530 3,608,000 1,875,240 0.5197 0.530 0.520 0.530 0.510 0.530 3,608,000 0.5197 0.00%
2016-07-21 0 0.530 0.510 0.530 0.510 0.530 3,224,000 1,680,680 0.5213 0.530 0.510 0.530 0.510 0.530 3,224,000 0.5213 0.00%
2016-07-20 0 0.530 0.530 0.540 0.490 0.540 3,536,000 1,847,640 0.5225 0.530 0.530 0.540 0.490 0.540 3,536,000 0.5225 0.00%
2016-07-19 0 0.530 0.530 0.540 0.510 0.540 3,296,000 1,746,040 0.5297 0.530 0.530 0.540 0.510 0.540 3,296,000 0.5297 -1.85%
2016-07-18 0 0.540 0.530 0.550 0.530 0.550 4,608,000 2,489,920 0.5403 0.540 0.530 0.550 0.530 0.550 4,608,000 0.5403 1.89%
2016-07-15 0 0.530 0.530 0.540 0.530 0.550 5,260,000 2,838,600 0.5397 0.530 0.530 0.540 0.530 0.550 5,260,000 0.5397 -3.64%
2016-07-14 0 0.550 0.540 0.550 0.530 0.550 2,448,000 1,322,320 0.5402 0.550 0.540 0.550 0.530 0.550 2,448,000 0.5402 0.00%
2016-07-13 0 0.550 0.520 0.550 0.510 0.560 5,124,000 2,722,840 0.5314 0.550 0.520 0.550 0.510 0.560 5,124,000 0.5314 1.85%
2016-07-12 0 0.540 0.520 0.540 0.520 0.550 4,200,000 2,248,920 0.5355 0.540 0.520 0.540 0.520 0.550 4,200,000 0.5355 0.00%
2016-07-11 0 0.540 0.530 0.550 0.510 0.550 3,484,000 1,873,440 0.5377 0.540 0.530 0.550 0.510 0.550 3,484,000 0.5377 0.00%
2016-07-08 0 0.540 0.520 0.550 0.520 0.540 3,000,000 1,612,800 0.5376 0.540 0.520 0.550 0.520 0.540 3,000,000 0.5376 0.00%
2016-07-07 0 0.540 0.530 0.550 0.530 0.560 4,140,000 2,269,000 0.5481 0.540 0.530 0.550 0.530 0.560 4,140,000 0.5481 -1.82%
2016-07-06 0 0.550 0.540 0.550 0.520 0.560 5,196,000 2,851,960 0.5489 0.550 0.540 0.550 0.520 0.560 5,196,000 0.5489 1.85%
2016-07-05 0 0.540 0.540 0.550 0.520 0.600 11,180,000 6,230,880 0.5573 0.540 0.540 0.550 0.520 0.600 11,180,000 0.5573 0.00%
2016-07-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2016-06-30 0 0.540 0.530 0.540 0.530 0.550 4,104,000 2,211,840 0.5389 0.540 0.530 0.540 0.530 0.550 4,104,000 0.5389 1.89%
2016-06-29 0 0.530 0.510 0.530 0.500 0.540 5,612,000 2,945,440 0.5248 0.530 0.510 0.530 0.500 0.540 5,612,000 0.5248 3.92%
2016-06-28 0 0.510 0.510 0.520 0.495 0.520 5,476,000 2,805,820 0.5124 0.510 0.510 0.520 0.495 0.520 5,476,000 0.5124 2.00%
2016-06-27 0 0.500 0.495 0.500 0.475 0.530 7,048,000 3,557,760 0.5048 0.500 0.495 0.500 0.475 0.530 7,048,000 0.5048 5.26%
2016-06-24 0 0.475 0.470 0.475 0.460 0.485 5,640,000 2,670,980 0.4736 0.475 0.470 0.475 0.460 0.485 5,640,000 0.4736 -2.06%
2016-06-23 0 0.485 0.475 0.485 0.470 0.490 11,056,000 5,281,640 0.4777 0.485 0.475 0.485 0.470 0.490 11,056,000 0.4777 1.04%
2016-06-22 0 0.480 0.470 0.480 0.465 0.480 8,536,000 4,035,700 0.4728 0.480 0.470 0.480 0.465 0.480 8,536,000 0.4728 1.05%
2016-06-21 0 0.475 0.470 0.475 0.440 0.490 12,448,000 5,853,120 0.4702 0.475 0.470 0.475 0.440 0.490 12,448,000 0.4702 9.20%
2016-06-20 0 0.435 0.435 0.450 0.420 0.470 8,696,000 3,823,480 0.4397 0.435 0.435 0.450 0.420 0.470 8,696,000 0.4397 6.10%
2016-06-17 0 0.410 0.410 0.425 0.410 0.415 476,000 195,180 0.4100 0.410 0.410 0.425 0.410 0.415 476,000 0.4100 1.23%
2016-06-16 0 0.405 0.405 0.420 0.405 0.420 920,000 379,940 0.4130 0.405 0.405 0.420 0.405 0.420 920,000 0.4130 -2.41%
2016-06-15 0 0.415 0.410 0.425 0.415 0.420 832,000 347,180 0.4173 0.415 0.410 0.425 0.415 0.420 832,000 0.4173 -2.35%
2016-06-14 0 0.425 0.425 0.430 0.425 0.430 588,000 251,320 0.4274 0.425 0.425 0.430 0.425 0.430 588,000 0.4274 2.41%
2016-06-13 0 0.415 0.415 0.440 0.415 0.425 588,000 247,660 0.4212 0.415 0.415 0.440 0.415 0.425 588,000 0.4212 -2.35%
2016-06-10 0 0.425 0.425 0.430 0.425 0.435 704,000 301,860 0.4288 0.425 0.425 0.430 0.425 0.435 704,000 0.4288 -3.41%
2016-06-08 0 0.440 0.435 0.440 0.430 0.440 788,000 339,600 0.4310 0.440 0.435 0.440 0.430 0.440 788,000 0.4310 2.33%
2016-06-07 0 0.430 0.425 0.430 0.430 0.435 1,160,000 499,600 0.4307 0.430 0.425 0.430 0.430 0.435 1,160,000 0.4307 -1.15%
2016-06-06 0 0.435 0.430 0.435 0.420 0.440 1,184,000 505,480 0.4269 0.435 0.430 0.435 0.420 0.440 1,184,000 0.4269 1.16%
2016-06-03 0 0.430 0.420 0.430 0.420 0.435 756,000 324,880 0.4297 0.430 0.420 0.430 0.420 0.435 756,000 0.4297 2.38%
2016-06-02 0 0.420 0.415 0.425 0.420 0.425 864,000 363,760 0.4210 0.420 0.415 0.425 0.420 0.425 864,000 0.4210 0.00%
2016-06-01 0 0.420 0.420 0.425 0.420 0.430 1,124,000 477,080 0.4244 0.420 0.420 0.425 0.420 0.430 1,124,000 0.4244 -2.33%
2016-05-31 0 0.430 0.425 0.435 0.415 0.430 1,280,000 545,340 0.4260 0.430 0.425 0.435 0.415 0.430 1,280,000 0.4260 2.38%
2016-05-30 0 0.420 0.420 0.425 0.420 0.425 1,308,000 551,480 0.4216 0.420 0.420 0.425 0.420 0.425 1,308,000 0.4216 0.00%
2016-05-27 0 0.420 0.415 0.435 0.420 0.440 876,000 371,720 0.4243 0.420 0.415 0.435 0.420 0.440 876,000 0.4243 1.20%
2016-05-26 0 0.415 0.415 0.425 0.415 0.425 1,056,000 447,000 0.4233 0.415 0.415 0.425 0.415 0.425 1,056,000 0.4233 -2.35%
2016-05-25 0 0.425 0.415 0.425 0.420 0.425 976,000 411,100 0.4212 0.425 0.415 0.425 0.420 0.425 976,000 0.4212 2.41%
2016-05-24 0 0.415 0.415 0.425 0.415 0.420 1,428,000 598,920 0.4194 0.415 0.415 0.425 0.415 0.420 1,428,000 0.4194 0.00%
2016-05-23 0 0.415 0.415 0.420 0.415 0.420 1,640,000 682,580 0.4162 0.415 0.415 0.420 0.415 0.420 1,640,000 0.4162 -1.19%
2016-05-20 0 0.420 0.415 0.420 0.415 0.420 1,940,000 813,340 0.4192 0.420 0.415 0.420 0.415 0.420 1,940,000 0.4192 0.00%
2016-05-19 0 0.420 0.415 0.430 0.415 0.435 3,820,000 1,639,140 0.4291 0.420 0.415 0.430 0.415 0.435 3,820,000 0.4291 -4.55%
2016-05-18 0 0.440 0.430 0.440 0.425 0.440 3,572,000 1,564,740 0.4381 0.440 0.430 0.440 0.425 0.440 3,572,000 0.4381 -2.22%
2016-05-17 0 0.450 0.440 0.450 0.440 0.450 3,068,000 1,352,960 0.4410 0.450 0.440 0.450 0.440 0.450 3,068,000 0.4410 2.27%
2016-05-16 0 0.440 0.435 0.440 0.425 0.440 3,668,000 1,592,080 0.4340 0.440 0.435 0.440 0.425 0.440 3,668,000 0.4340 2.33%
2016-05-13 0 0.430 0.420 0.430 0.430 0.435 3,628,000 1,571,560 0.4332 0.430 0.420 0.430 0.430 0.435 3,628,000 0.4332 -1.15%
2016-05-12 0 0.435 0.425 0.435 0.430 0.440 3,664,000 1,578,160 0.4307 0.435 0.425 0.435 0.430 0.440 3,664,000 0.4307 1.16%
2016-05-11 0 0.430 0.425 0.440 0.430 0.450 4,308,000 1,897,460 0.4405 0.430 0.425 0.440 0.430 0.450 4,308,000 0.4405 -3.37%
2016-05-10 0 0.445 0.445 0.450 0.420 0.455 4,012,000 1,762,780 0.4394 0.445 0.445 0.450 0.420 0.455 4,012,000 0.4394 0.00%
2016-05-09 0 0.445 0.440 0.445 0.435 0.450 1,408,000 624,240 0.4434 0.445 0.440 0.445 0.435 0.450 1,408,000 0.4434 2.30%
2016-05-06 0 0.435 0.435 0.440 0.435 0.455 2,184,000 967,240 0.4429 0.435 0.435 0.440 0.435 0.455 2,184,000 0.4429 -4.40%
2016-05-05 0 0.455 0.445 0.455 0.450 0.455 2,044,000 927,300 0.4537 0.455 0.445 0.455 0.450 0.455 2,044,000 0.4537 0.00%
2016-05-04 0 0.455 0.450 0.455 0.450 0.470 4,524,000 2,057,080 0.4547 0.455 0.450 0.455 0.450 0.470 4,524,000 0.4547 0.00%
2016-05-03 0 0.455 0.450 0.455 0.450 0.460 3,068,000 1,391,080 0.4534 0.455 0.450 0.455 0.450 0.460 3,068,000 0.4534 0.00%
2016-04-29 0 0.455 0.450 0.455 0.450 0.460 4,332,000 1,972,420 0.4553 0.455 0.450 0.455 0.450 0.460 4,332,000 0.4553 1.11%
2016-04-28 0 0.450 0.445 0.455 0.445 0.450 3,532,000 1,586,860 0.4493 0.450 0.445 0.455 0.445 0.450 3,532,000 0.4493 0.00%
2016-04-27 0 0.450 0.440 0.450 0.445 0.455 4,372,000 1,969,520 0.4505 0.450 0.440 0.450 0.445 0.455 4,372,000 0.4505 0.00%
2016-04-26 0 0.450 0.450 0.455 0.450 0.455 3,336,000 1,510,180 0.4527 0.450 0.450 0.455 0.450 0.455 3,336,000 0.4527 0.00%
2016-04-25 0 0.450 0.450 0.455 0.450 0.460 4,052,000 1,843,640 0.4550 0.450 0.450 0.455 0.450 0.460 4,052,000 0.4550 -2.17%
2016-04-22 0 0.460 0.450 0.460 0.450 0.460 3,776,000 1,717,240 0.4548 0.460 0.450 0.460 0.450 0.460 3,776,000 0.4548 1.10%
2016-04-21 0 0.455 0.450 0.455 0.450 0.465 5,296,000 2,419,480 0.4569 0.455 0.450 0.455 0.450 0.465 5,296,000 0.4569 0.00%
2016-04-20 0 0.455 0.450 0.460 0.445 0.470 5,648,000 2,577,460 0.4563 0.455 0.450 0.460 0.445 0.470 5,648,000 0.4563 -1.09%
2016-04-19 0 0.460 0.455 0.460 0.440 0.460 4,476,000 2,020,740 0.4515 0.460 0.455 0.460 0.440 0.460 4,476,000 0.4515 0.00%
2016-04-18 0 0.460 0.460 0.465 0.460 0.480 3,944,000 1,849,720 0.4690 0.460 0.460 0.465 0.460 0.480 3,944,000 0.4690 -2.13%
2016-04-15 0 0.470 0.465 0.470 0.460 0.480 3,984,000 1,866,700 0.4685 0.470 0.465 0.470 0.460 0.480 3,984,000 0.4685 0.00%
2016-04-14 0 0.470 0.465 0.470 0.465 0.470 4,196,000 1,956,060 0.4662 0.470 0.465 0.470 0.465 0.470 4,196,000 0.4662 1.08%
2016-04-13 0 0.465 0.465 0.470 0.460 0.475 4,128,000 1,916,160 0.4642 0.465 0.465 0.470 0.460 0.475 4,128,000 0.4642 0.00%
2016-04-12 0 0.465 0.460 0.470 0.460 0.470 4,332,000 2,014,540 0.4650 0.465 0.460 0.470 0.460 0.470 4,332,000 0.4650 0.00%
2016-04-11 0 0.465 0.460 0.465 0.460 0.480 3,676,000 1,719,200 0.4677 0.465 0.460 0.465 0.460 0.480 3,676,000 0.4677 0.00%
2016-04-08 0 0.465 0.455 0.470 0.460 0.465 4,020,000 1,851,340 0.4605 0.465 0.455 0.470 0.460 0.465 4,020,000 0.4605 -1.06%
2016-04-07 0 0.470 0.460 0.470 0.455 0.470 5,364,000 2,477,640 0.4619 0.470 0.460 0.470 0.455 0.470 5,364,000 0.4619 2.17%
2016-04-06 0 0.460 0.455 0.460 0.455 0.465 3,724,000 1,719,560 0.4618 0.460 0.455 0.460 0.455 0.465 3,724,000 0.4618 0.00%
2016-04-05 0 0.460 0.450 0.460 0.455 0.470 4,052,000 1,874,220 0.4625 0.460 0.450 0.460 0.455 0.470 4,052,000 0.4625 1.10%
2016-04-01 0 0.455 0.450 0.455 0.450 0.470 4,664,000 2,148,380 0.4606 0.455 0.450 0.455 0.450 0.470 4,664,000 0.4606 -1.09%
2016-03-31 0 0.460 0.450 0.460 0.445 0.500 4,020,000 1,846,560 0.4593 0.460 0.450 0.460 0.445 0.500 4,020,000 0.4593 3.37%
2016-03-30 0 0.445 0.440 0.445 0.430 0.455 3,876,000 1,733,380 0.4472 0.445 0.440 0.445 0.430 0.455 3,876,000 0.4472 3.49%
2016-03-29 0 0.430 0.420 0.430 0.420 0.455 4,012,000 1,768,120 0.4407 0.430 0.420 0.430 0.420 0.455 4,012,000 0.4407 -4.44%
2016-03-24 0 0.450 0.445 0.450 0.450 0.465 3,516,000 1,598,080 0.4545 0.450 0.445 0.450 0.450 0.465 3,516,000 0.4545 1.12%
2016-03-23 0 0.445 0.450 0.455 0.445 0.465 2,488,000 1,139,120 0.4578 0.445 0.450 0.455 0.445 0.465 2,488,000 0.4578 -2.20%
2016-03-22 0 0.455 0.445 0.460 0.440 0.470 3,612,000 1,639,360 0.4539 0.455 0.445 0.460 0.440 0.470 3,612,000 0.4539 3.41%
2016-03-21 0 0.440 0.435 0.445 0.440 0.450 684,000 303,180 0.4432 0.440 0.435 0.445 0.440 0.450 684,000 0.4432 0.00%
2016-03-18 0 0.440 0.430 0.440 0.415 0.445 2,932,000 1,255,500 0.4282 0.440 0.430 0.440 0.415 0.445 2,932,000 0.4282 -7.37%
2016-03-17 0 0.475 0.465 0.480 0.455 0.490 4,136,000 1,944,480 0.4701 0.475 0.465 0.480 0.455 0.490 4,136,000 0.4701 2.15%
2016-03-16 0 0.465 0.455 0.470 0.460 0.475 4,252,000 1,987,660 0.4675 0.465 0.455 0.470 0.460 0.475 4,252,000 0.4675 -1.06%
2016-03-15 0 0.470 0.470 0.480 0.470 0.495 3,404,000 1,631,580 0.4793 0.470 0.470 0.480 0.470 0.495 3,404,000 0.4793 0.00%
2016-03-14 0 0.470 0.465 0.470 0.470 0.480 2,208,000 1,046,400 0.4739 0.470 0.465 0.470 0.470 0.480 2,208,000 0.4739 -2.08%
2016-03-11 0 0.480 0.475 0.485 0.460 0.485 5,712,000 2,712,940 0.4750 0.480 0.475 0.485 0.460 0.485 5,712,000 0.4750 1.05%
2016-03-10 0 0.475 0.475 0.480 0.475 0.570 15,780,000 7,998,900 0.5069 0.475 0.475 0.480 0.475 0.570 15,780,000 0.5069 0.00%
2016-03-09 0 0.475 0.470 0.475 0.465 0.510 7,328,000 3,545,100 0.4838 0.475 0.470 0.475 0.465 0.510 7,328,000 0.4838 -4.04%
2016-03-08 0 0.495 0.490 0.495 0.460 0.520 10,876,000 5,356,260 0.4925 0.495 0.490 0.495 0.460 0.520 10,876,000 0.4925 10.00%
2016-03-07 0 0.450 0.445 0.450 0.430 0.450 412,000 183,320 0.4450 0.450 0.445 0.450 0.430 0.450 412,000 0.4450 1.12%
2016-03-04 0 0.445 0.440 0.445 0.435 0.450 3,892,000 1,707,300 0.4387 0.445 0.440 0.445 0.435 0.450 3,892,000 0.4387 0.00%
2016-03-03 0 0.445 0.445 0.455 0.445 0.475 4,156,000 1,911,080 0.4598 0.445 0.445 0.455 0.445 0.475 4,156,000 0.4598 -5.32%
2016-03-02 0 0.470 0.450 0.470 0.420 0.485 10,862,000 4,902,750 0.4514 0.470 0.450 0.470 0.420 0.485 10,862,000 0.4514 6.82%
2016-03-01 0 0.440 0.425 0.440 0.425 0.445 1,244,000 543,830 0.4372 0.440 0.425 0.440 0.425 0.445 1,244,000 0.4372 1.15%
2016-02-29 0 0.435 0.415 0.450 0.435 0.440 422,000 184,520 0.4373 0.435 0.415 0.450 0.435 0.440 422,000 0.4373 -3.33%
2016-02-26 0 0.450 0.440 0.450 0.440 0.450 1,600,000 712,520 0.4453 0.450 0.440 0.450 0.440 0.450 1,600,000 0.4453 1.12%
2016-02-25 0 0.445 0.445 0.450 0.445 0.460 1,768,000 792,720 0.4484 0.445 0.445 0.450 0.445 0.460 1,768,000 0.4484 -1.11%
2016-02-24 0 0.450 0.445 0.460 0.445 0.450 1,720,000 769,520 0.4474 0.450 0.445 0.460 0.445 0.450 1,720,000 0.4474 -1.10%
2016-02-23 0 0.455 0.450 0.455 0.450 0.475 3,356,000 1,524,640 0.4543 0.455 0.450 0.455 0.450 0.475 3,356,000 0.4543 0.00%
2016-02-22 0 0.455 0.450 0.455 0.435 0.460 4,832,000 2,158,880 0.4468 0.455 0.450 0.455 0.435 0.460 4,832,000 0.4468 1.11%
2016-02-19 0 0.450 0.445 0.450 0.445 0.460 5,620,000 2,549,340 0.4536 0.450 0.445 0.450 0.445 0.460 5,620,000 0.4536 -2.17%
2016-02-18 0 0.460 0.455 0.460 0.445 0.480 3,592,000 1,683,120 0.4686 0.460 0.455 0.460 0.445 0.480 3,592,000 0.4686 0.00%
2016-02-17 0 0.460 0.450 0.460 0.415 0.460 6,400,000 2,831,380 0.4424 0.460 0.450 0.460 0.415 0.460 6,400,000 0.4424 3.37%
2016-02-16 0 0.445 0.445 0.450 0.385 0.445 6,512,000 2,730,920 0.4194 0.445 0.445 0.450 0.385 0.445 6,512,000 0.4194 18.67%
2016-02-15 0 0.375 0.370 0.385 0.345 0.380 3,352,000 1,231,760 0.3675 0.375 0.370 0.385 0.345 0.380 3,352,000 0.3675 10.29%
2016-02-12 0 0.340 0.340 0.350 0.330 0.360 1,104,000 382,640 0.3466 0.340 0.340 0.350 0.330 0.360 1,104,000 0.3466 0.00%
2016-02-11 0 0.340 0.340 0.345 0.300 0.355 1,088,000 372,960 0.3428 0.340 0.340 0.345 0.300 0.355 1,088,000 0.3428 3.03%
2016-02-05 0 0.330 0.330 0.350 0.285 0.375 4,608,000 1,567,820 0.3402 0.330 0.330 0.350 0.285 0.375 4,608,000 0.3402 10.00%
2016-02-04 0 0.300 0.290 0.305 0.295 0.305 272,000 81,040 0.2979 0.300 0.290 0.305 0.295 0.305 272,000 0.2979 1.69%
2016-02-03 0 0.295 0.280 0.300 0.270 0.300 1,568,000 429,840 0.2741 0.295 0.280 0.300 0.270 0.300 1,568,000 0.2741 1.72%
2016-02-02 0 0.290 0.285 0.295 0.280 0.290 336,000 96,360 0.2868 0.290 0.285 0.295 0.280 0.290 336,000 0.2868 -1.69%
2016-02-01 0 0.295 0.290 0.300 0.285 0.295 204,000 59,160 0.2900 0.295 0.290 0.300 0.285 0.295 204,000 0.2900 -1.67%
2016-01-29 0 0.300 0.290 0.305 0.275 0.300 1,040,000 297,760 0.2863 0.300 0.290 0.305 0.275 0.300 1,040,000 0.2863 1.69%
2016-01-28 0 0.295 0.280 0.295 0.255 0.320 1,532,000 462,620 0.3020 0.295 0.280 0.295 0.255 0.320 1,532,000 0.3020 -7.81%
2016-01-27 0 0.320 0.320 0.335 0.305 0.320 1,608,000 506,860 0.3152 0.320 0.320 0.335 0.305 0.320 1,608,000 0.3152 3.23%
2016-01-26 0 0.310 0.310 0.320 0.300 0.345 23,688,000 7,822,020 0.3302 0.310 0.310 0.320 0.300 0.345 23,688,000 0.3302 -4.62%
2016-01-25 0 0.325 0.320 0.325 0.320 0.325 368,000 117,820 0.3202 0.325 0.320 0.325 0.320 0.325 368,000 0.3202 3.17%
2016-01-22 0 0.315 0.310 0.315 0.300 0.325 920,000 287,360 0.3123 0.315 0.310 0.315 0.300 0.325 920,000 0.3123 -1.56%
2016-01-21 0 0.320 0.315 0.320 0.320 0.345 1,900,000 633,740 0.3335 0.320 0.315 0.320 0.320 0.345 1,900,000 0.3335 -7.25%
2016-01-20 0 0.345 0.340 0.345 0.340 0.390 3,048,000 1,112,800 0.3651 0.345 0.340 0.345 0.340 0.390 3,048,000 0.3651 0.00%
2016-01-19 0 0.345 0.345 0.360 0.335 0.365 25,820,000 8,967,020 0.3473 0.345 0.345 0.360 0.335 0.365 25,820,000 0.3473 -1.43%
2016-01-18 0 0.350 0.330 0.350 0.325 0.355 16,508,000 5,578,020 0.3379 0.350 0.330 0.350 0.325 0.355 16,508,000 0.3379 -1.41%
2016-01-15 0 0.355 0.345 0.355 0.345 0.360 140,000 49,020 0.3501 0.355 0.345 0.355 0.345 0.360 140,000 0.3501 -1.39%
2016-01-14 0 0.360 0.350 0.360 0.325 0.360 548,000 191,240 0.3490 0.360 0.350 0.360 0.325 0.360 548,000 0.3490 0.00%
2016-01-13 0 0.360 0.335 0.360 0.340 0.370 280,000 99,120 0.3540 0.360 0.335 0.360 0.340 0.370 280,000 0.3540 10.77%
2016-01-12 0 0.325 0.325 0.350 0.320 0.345 284,000 94,460 0.3326 0.325 0.325 0.350 0.320 0.345 284,000 0.3326 -7.14%
2016-01-11 0 0.350 0.345 0.350 0.345 0.350 72,000 25,040 0.3478 0.350 0.345 0.350 0.345 0.350 72,000 0.3478 0.00%
2016-01-08 0 0.350 0.350 0.355 0.350 0.355 168,000 58,960 0.3510 0.350 0.350 0.355 0.350 0.355 168,000 0.3510 0.00%
2016-01-07 0 0.350 0.350 0.360 0.350 0.350 580,000 203,000 0.3500 0.350 0.350 0.360 0.350 0.350 580,000 0.3500 -1.41%
2016-01-06 0 0.355 0.355 0.360 0.355 0.355 232,000 82,360 0.3550 0.355 0.355 0.360 0.355 0.355 232,000 0.3550 0.00%
2016-01-05 0 0.355 0.355 0.360 0.350 0.355 464,000 162,840 0.3509 0.355 0.355 0.360 0.350 0.355 464,000 0.3509 0.00%
2016-01-04 0 0.355 0.355 0.360 0.355 0.360 164,000 58,360 0.3559 0.355 0.355 0.360 0.355 0.360 164,000 0.3559 -1.39%
2015-12-31 0 0.360 0.355 0.365 0.360 0.360 96,000 34,560 0.3600 0.360 0.355 0.365 0.360 0.360 96,000 0.3600 1.41%
2015-12-30 0 0.355 0.355 0.370 0.355 0.365 296,000 106,640 0.3603 0.355 0.355 0.370 0.355 0.365 296,000 0.3603 -1.39%
2015-12-29 0 0.360 0.360 0.375 0.360 0.375 568,000 210,260 0.3702 0.360 0.360 0.375 0.360 0.375 568,000 0.3702 0.00%
2015-12-28 0 0.360 0.355 0.360 0.360 0.370 172,000 62,300 0.3622 0.360 0.355 0.360 0.360 0.370 172,000 0.3622 0.00%
2015-12-24 0 0.360 0.360 0.365 0.360 0.360 20,000 7,200 0.3600 0.360 0.360 0.365 0.360 0.360 20,000 0.3600 1.41%
2015-12-23 0 0.355 0.355 0.360 0.355 0.360 384,000 138,220 0.3599 0.355 0.355 0.360 0.355 0.360 384,000 0.3599 -1.39%
2015-12-22 0 0.360 0.360 0.365 0.355 0.360 572,000 205,640 0.3595 0.360 0.360 0.365 0.355 0.360 572,000 0.3595 1.41%
2015-12-21 0 0.355 0.350 0.360 0.350 0.355 240,000 85,100 0.3546 0.355 0.350 0.360 0.350 0.355 240,000 0.3546 -1.39%
2015-12-18 0 0.360 0.350 0.360 0.355 0.360 152,000 54,220 0.3567 0.360 0.350 0.360 0.355 0.360 152,000 0.3567 0.00%
2015-12-17 0 0.360 0.355 0.360 0.355 0.365 112,000 40,340 0.3602 0.360 0.355 0.360 0.355 0.365 112,000 0.3602 1.41%
2015-12-16 0 0.355 0.355 0.365 0.355 0.365 168,000 60,540 0.3604 0.355 0.355 0.365 0.355 0.365 168,000 0.3604 -2.74%
2015-12-15 0 0.365 0.360 0.365 0.360 0.365 124,000 44,900 0.3621 0.365 0.360 0.365 0.360 0.365 124,000 0.3621 2.82%
2015-12-14 0 0.355 0.350 0.355 0.355 0.365 336,000 120,060 0.3573 0.355 0.350 0.355 0.355 0.365 336,000 0.3573 -1.39%
2015-12-11 0 0.360 0.360 0.365 0.355 0.370 192,000 70,040 0.3648 0.360 0.360 0.365 0.355 0.370 192,000 0.3648 -1.37%
2015-12-10 0 0.365 0.365 0.375 0.365 0.365 264,000 96,360 0.3650 0.365 0.365 0.375 0.365 0.365 264,000 0.3650 0.00%
2015-12-09 0 0.365 0.365 0.370 0.360 0.375 292,000 108,100 0.3702 0.365 0.365 0.370 0.360 0.375 292,000 0.3702 -1.35%
2015-12-08 0 0.370 0.370 0.375 0.360 0.375 1,776,000 650,960 0.3665 0.370 0.370 0.375 0.360 0.375 1,776,000 0.3665 4.23%
2015-12-07 0 0.355 0.355 0.360 0.355 0.365 748,000 268,860 0.3594 0.355 0.355 0.360 0.355 0.365 748,000 0.3594 1.43%
2015-12-04 0 0.350 0.350 0.355 0.350 0.360 1,028,000 365,520 0.3556 0.350 0.350 0.355 0.350 0.360 1,028,000 0.3556 -1.41%
2015-12-03 0 0.355 0.355 0.360 0.350 0.355 536,000 189,820 0.3541 0.355 0.355 0.360 0.350 0.355 536,000 0.3541 0.00%
2015-12-02 0 0.355 0.355 0.360 0.350 0.360 648,000 229,180 0.3537 0.355 0.355 0.360 0.350 0.360 648,000 0.3537 0.00%
2015-12-01 0 0.355 0.355 0.360 0.355 0.360 236,000 84,040 0.3561 0.355 0.355 0.360 0.355 0.360 236,000 0.3561 -1.39%
2015-11-30 0 0.360 0.350 0.360 0.350 0.360 416,000 147,300 0.3541 0.360 0.350 0.360 0.350 0.360 416,000 0.3541 0.00%
2015-11-27 0 0.360 0.355 0.360 0.355 0.360 408,000 146,380 0.3588 0.360 0.355 0.360 0.355 0.360 408,000 0.3588 -1.37%
2015-11-26 0 0.365 0.360 0.365 0.360 0.365 968,000 349,260 0.3608 0.365 0.360 0.365 0.360 0.365 968,000 0.3608 -1.35%
2015-11-25 0 0.370 0.365 0.375 0.355 0.375 2,572,000 934,680 0.3634 0.370 0.365 0.375 0.355 0.375 2,572,000 0.3634 0.00%
2015-11-24 0 0.370 0.370 0.375 0.360 0.370 740,000 273,200 0.3692 0.370 0.370 0.375 0.360 0.370 740,000 0.3692 0.00%
2015-11-23 0 0.370 0.360 0.370 0.360 0.370 856,000 309,180 0.3612 0.370 0.360 0.370 0.360 0.370 856,000 0.3612 -1.33%
2015-11-20 0 0.375 0.365 0.375 0.365 0.375 124,000 45,500 0.3669 0.375 0.365 0.375 0.365 0.375 124,000 0.3669 0.00%
2015-11-19 0 0.375 0.365 0.375 0.365 0.380 228,000 84,640 0.3712 0.375 0.365 0.375 0.365 0.380 228,000 0.3712 -1.32%
2015-11-18 0 0.380 0.370 0.390 0.360 0.410 1,236,000 468,780 0.3793 0.380 0.370 0.390 0.360 0.410 1,236,000 0.3793 4.11%
2015-11-17 0 0.365 0.360 0.370 0.360 0.370 536,000 195,880 0.3654 0.365 0.360 0.370 0.360 0.370 536,000 0.3654 -1.35%
2015-11-16 0 0.370 0.360 0.370 0.360 0.375 656,000 239,180 0.3646 0.370 0.360 0.370 0.360 0.375 656,000 0.3646 -2.63%
2015-11-13 0 0.380 0.365 0.380 0.370 0.380 448,000 168,060 0.3751 0.380 0.365 0.380 0.370 0.380 448,000 0.3751 1.33%
2015-11-12 0 0.375 0.370 0.385 0.360 0.395 2,668,000 1,000,580 0.3750 0.375 0.370 0.385 0.360 0.395 2,668,000 0.3750 -1.32%
2015-11-11 0 0.380 0.375 0.380 0.370 0.380 796,000 298,360 0.3748 0.380 0.375 0.380 0.370 0.380 796,000 0.3748 -1.30%
2015-11-10 0 0.385 0.375 0.385 0.370 0.385 328,000 122,480 0.3734 0.385 0.375 0.385 0.370 0.385 328,000 0.3734 2.67%
2015-11-09 0 0.375 0.375 0.385 0.370 0.380 340,000 127,760 0.3758 0.375 0.375 0.385 0.370 0.380 340,000 0.3758 -3.85%
2015-11-06 0 0.390 0.385 0.390 0.380 0.390 548,000 211,420 0.3858 0.390 0.385 0.390 0.380 0.390 548,000 0.3858 1.30%
2015-11-05 0 0.385 0.380 0.385 0.380 0.395 1,152,000 439,820 0.3818 0.385 0.380 0.385 0.380 0.395 1,152,000 0.3818 -1.28%
2015-11-04 0 0.390 0.380 0.400 0.380 0.395 516,000 199,720 0.3871 0.390 0.380 0.400 0.380 0.395 516,000 0.3871 -2.50%
2015-11-03 0 0.400 0.380 0.400 0.400 0.405 696,000 281,300 0.4042 0.400 0.380 0.400 0.400 0.405 696,000 0.4042 -1.23%
2015-11-02 0 0.405 0.405 0.410 0.390 0.405 460,000 183,980 0.4000 0.405 0.405 0.410 0.390 0.405 460,000 0.4000 3.85%
2015-10-30 0 0.390 0.380 0.390 0.380 0.390 264,000 102,340 0.3877 0.390 0.380 0.390 0.380 0.390 264,000 0.3877 2.63%
2015-10-29 0 0.380 0.375 0.390 0.375 0.390 328,000 123,960 0.3779 0.380 0.375 0.390 0.375 0.390 328,000 0.3779 2.70%
2015-10-28 0 0.370 0.370 0.375 0.360 0.395 800,000 299,220 0.3740 0.370 0.370 0.375 0.360 0.395 800,000 0.3740 -6.33%
2015-10-27 0 0.395 0.395 0.410 0.370 0.410 1,028,000 395,180 0.3844 0.395 0.395 0.410 0.370 0.410 1,028,000 0.3844 -2.47%
2015-10-26 0 0.405 0.405 0.415 0.405 0.415 72,000 29,580 0.4108 0.405 0.405 0.415 0.405 0.415 72,000 0.4108 -1.22%
2015-10-23 0 0.410 0.400 0.410 0.405 0.415 1,168,000 479,500 0.4105 0.410 0.400 0.410 0.405 0.415 1,168,000 0.4105 -1.20%
2015-10-22 0 0.415 0.410 0.415 0.405 0.420 1,996,000 820,120 0.4109 0.415 0.410 0.415 0.405 0.420 1,996,000 0.4109 0.00%
2015-10-20 0 0.415 0.420 0.425 0.415 0.430 1,292,000 542,860 0.4202 0.415 0.420 0.425 0.415 0.430 1,292,000 0.4202 -2.35%
2015-10-19 0 0.425 0.415 0.425 0.410 0.440 2,388,000 1,004,580 0.4207 0.425 0.415 0.425 0.410 0.440 2,388,000 0.4207 1.19%
2015-10-16 0 0.420 0.420 0.425 0.410 0.425 960,000 401,940 0.4187 0.420 0.420 0.425 0.410 0.425 960,000 0.4187 2.44%
2015-10-15 0 0.410 0.410 0.420 0.405 0.425 1,924,000 796,300 0.4139 0.410 0.410 0.420 0.405 0.425 1,924,000 0.4139 -2.38%
2015-10-14 0 0.420 0.410 0.420 0.410 0.420 1,160,000 479,460 0.4133 0.420 0.410 0.420 0.410 0.420 1,160,000 0.4133 -1.18%
2015-10-13 0 0.425 0.415 0.430 0.410 0.445 2,072,000 882,860 0.4261 0.425 0.415 0.430 0.410 0.445 2,072,000 0.4261 2.41%
2015-10-12 0 0.415 0.410 0.415 0.410 0.420 348,000 144,820 0.4161 0.415 0.410 0.415 0.410 0.420 348,000 0.4161 -1.19%
2015-10-09 0 0.420 0.410 0.420 0.415 0.430 568,000 239,740 0.4221 0.420 0.410 0.420 0.415 0.430 568,000 0.4221 0.00%
2015-10-08 0 0.420 0.415 0.425 0.415 0.425 300,000 127,140 0.4238 0.420 0.415 0.425 0.415 0.425 300,000 0.4238 -1.18%
2015-10-07 0 0.425 0.420 0.425 0.415 0.435 244,000 103,800 0.4254 0.425 0.420 0.425 0.415 0.435 244,000 0.4254 3.66%
2015-10-06 0 0.410 0.410 0.425 0.410 0.440 1,392,000 586,520 0.4214 0.410 0.410 0.425 0.410 0.440 1,392,000 0.4214 -3.53%
2015-10-05 0 0.425 0.425 0.445 0.410 0.465 648,000 284,180 0.4385 0.425 0.425 0.445 0.410 0.465 648,000 0.4385 -4.49%
2015-10-02 0 0.445 0.445 0.450 0.445 0.470 460,000 207,020 0.4500 0.445 0.445 0.450 0.445 0.470 460,000 0.4500 0.00%
2015-09-30 0 0.445 0.445 0.450 0.440 0.480 2,448,000 1,118,460 0.4569 0.445 0.445 0.450 0.440 0.480 2,448,000 0.4569 1.14%
2015-09-29 0 0.440 0.435 0.440 0.400 0.460 3,572,000 1,554,180 0.4351 0.440 0.435 0.440 0.400 0.460 3,572,000 0.4351 -8.33%
2015-09-25 0 0.480 0.470 0.480 0.450 0.490 8,000,000 3,812,320 0.4765 0.480 0.470 0.480 0.450 0.490 8,000,000 0.4765 6.67%
2015-09-24 0 0.450 0.445 0.450 0.430 0.455 3,360,000 1,497,440 0.4457 0.450 0.445 0.450 0.430 0.455 3,360,000 0.4457 4.65%
2015-09-23 0 0.430 0.430 0.440 0.415 0.440 2,228,000 950,680 0.4267 0.430 0.430 0.440 0.415 0.440 2,228,000 0.4267 -2.27%
2015-09-22 0 0.440 0.425 0.440 0.430 0.445 280,000 121,060 0.4324 0.440 0.425 0.440 0.430 0.445 280,000 0.4324 1.15%
2015-09-21 0 0.435 0.435 0.440 0.430 0.450 668,000 292,800 0.4383 0.435 0.435 0.440 0.430 0.450 668,000 0.4383 -2.25%
2015-09-18 0 0.445 0.445 0.450 0.415 0.465 6,964,000 3,075,940 0.4417 0.445 0.445 0.450 0.415 0.465 6,964,000 0.4417 7.23%
2015-09-17 0 0.415 0.415 0.420 0.395 0.445 5,484,000 2,297,640 0.4190 0.415 0.415 0.420 0.395 0.445 5,484,000 0.4190 6.41%
2015-09-16 0 0.390 0.390 0.400 0.370 0.395 2,776,000 1,057,520 0.3810 0.390 0.390 0.400 0.370 0.395 2,776,000 0.3810 2.63%
2015-09-15 0 0.380 0.370 0.385 0.370 0.385 520,000 197,480 0.3798 0.380 0.370 0.385 0.370 0.385 520,000 0.3798 0.00%
2015-09-14 0 0.380 0.360 0.380 0.380 0.380 20,000 7,600 0.3800 0.380 0.360 0.380 0.380 0.380 20,000 0.3800 0.00%
2015-09-11 0 0.380 0.375 0.380 0.375 0.380 196,000 74,400 0.3796 0.380 0.375 0.380 0.375 0.380 196,000 0.3796 0.00%
2015-09-10 0 0.380 0.365 0.385 0.380 0.380 308,000 117,040 0.3800 0.380 0.365 0.385 0.380 0.380 308,000 0.3800 0.00%
2015-09-09 0 0.380 0.370 0.380 0.360 0.385 500,000 185,640 0.3713 0.380 0.370 0.380 0.360 0.385 500,000 0.3713 0.00%
2015-09-08 0 0.380 0.375 0.380 0.365 0.390 2,404,000 914,500 0.3804 0.380 0.375 0.380 0.365 0.390 2,404,000 0.3804 4.11%
2015-09-07 0 0.365 0.365 0.375 0.350 0.375 1,464,000 533,080 0.3641 0.365 0.365 0.375 0.350 0.375 1,464,000 0.3641 -1.35%
2015-09-04 0 0.370 0.360 0.385 0.370 0.370 84,000 31,080 0.3700 0.370 0.360 0.385 0.370 0.370 84,000 0.3700 -2.63%
2015-09-02 0 0.380 0.375 0.380 0.340 0.390 436,000 167,240 0.3836 0.380 0.375 0.380 0.340 0.390 436,000 0.3836 -1.30%
2015-09-01 0 0.385 0.360 0.385 0.370 0.385 308,000 115,440 0.3748 0.385 0.360 0.385 0.370 0.385 308,000 0.3748 -1.28%
2015-08-31 0 0.390 0.370 0.390 0.375 0.390 2,204,000 845,220 0.3835 0.390 0.370 0.390 0.375 0.390 2,204,000 0.3835 2.63%
2015-08-28 0 0.380 0.370 0.380 0.360 0.385 1,752,000 649,180 0.3705 0.380 0.370 0.380 0.360 0.385 1,752,000 0.3705 5.56%
2015-08-27 0 0.360 0.360 0.370 0.360 0.390 1,240,000 457,580 0.3690 0.360 0.360 0.370 0.360 0.390 1,240,000 0.3690 -1.37%
2015-08-26 0 0.365 0.355 0.375 0.360 0.375 1,560,000 570,960 0.3660 0.365 0.355 0.375 0.360 0.375 1,560,000 0.3660 1.39%
2015-08-25 0 0.360 0.345 0.365 0.320 0.390 1,884,000 677,780 0.3598 0.360 0.345 0.365 0.320 0.390 1,884,000 0.3598 -1.37%
2015-08-24 0 0.365 0.350 0.365 0.350 0.395 3,704,000 1,331,240 0.3594 0.365 0.350 0.365 0.350 0.395 3,704,000 0.3594 -9.88%
2015-08-21 0 0.405 0.405 0.410 0.395 0.455 1,792,000 719,800 0.4017 0.405 0.405 0.410 0.395 0.455 1,792,000 0.4017 -6.90%
2015-08-20 0 0.435 0.430 0.445 0.435 0.455 232,000 105,120 0.4531 0.435 0.430 0.445 0.435 0.455 232,000 0.4531 -4.40%
2015-08-19 0 0.455 0.455 0.460 0.450 0.480 548,000 251,040 0.4581 0.455 0.455 0.460 0.450 0.480 548,000 0.4581 -2.15%
2015-08-18 0 0.465 0.470 0.480 0.465 0.490 308,000 145,240 0.4716 0.465 0.470 0.480 0.465 0.490 308,000 0.4716 -4.12%
2015-08-17 0 0.485 0.470 0.485 0.470 0.490 860,000 412,460 0.4796 0.485 0.470 0.485 0.470 0.490 860,000 0.4796 -1.02%
2015-08-14 0 0.490 0.490 0.495 0.490 0.510 600,000 297,480 0.4958 0.490 0.490 0.495 0.490 0.510 600,000 0.4958 -1.01%
2015-08-13 0 0.495 0.495 0.500 0.495 0.510 460,000 230,700 0.5015 0.495 0.495 0.500 0.495 0.510 460,000 0.5015 -1.00%
2015-08-12 0 0.500 0.495 0.510 0.490 0.510 1,512,000 755,200 0.4995 0.500 0.495 0.510 0.490 0.510 1,512,000 0.4995 -3.85%
2015-08-11 0 0.520 0.510 0.520 0.500 0.540 3,324,000 1,703,760 0.5126 0.520 0.510 0.520 0.500 0.540 3,324,000 0.5126 1.96%
2015-08-10 0 0.510 0.510 0.520 0.500 0.520 388,000 197,760 0.5097 0.510 0.510 0.520 0.500 0.520 388,000 0.5097 -1.92%
2015-08-07 0 0.520 0.510 0.520 0.490 0.530 1,396,000 713,420 0.5110 0.520 0.510 0.520 0.490 0.530 1,396,000 0.5110 6.12%
2015-08-06 0 0.490 0.490 0.500 0.490 0.495 416,000 205,560 0.4941 0.490 0.490 0.500 0.490 0.495 416,000 0.4941 -2.00%
2015-08-05 0 0.500 0.495 0.500 0.495 0.520 1,556,000 787,000 0.5058 0.500 0.495 0.500 0.495 0.520 1,556,000 0.5058 0.00%
2015-08-04 0 0.500 0.500 0.520 0.500 0.520 1,144,000 588,440 0.5144 0.500 0.500 0.520 0.500 0.520 1,144,000 0.5144 -3.85%
2015-08-03 0 0.520 0.510 0.520 0.500 0.520 640,000 327,640 0.5119 0.520 0.510 0.520 0.500 0.520 640,000 0.5119 0.00%
2015-07-31 0 0.520 0.510 0.520 0.500 0.550 2,252,000 1,182,680 0.5252 0.520 0.510 0.520 0.500 0.550 2,252,000 0.5252 -3.70%
2015-07-30 0 0.540 0.540 0.550 0.530 0.580 3,052,000 1,705,720 0.5589 0.540 0.540 0.550 0.530 0.580 3,052,000 0.5589 0.00%
2015-07-29 0 0.540 0.530 0.550 0.520 0.570 1,972,000 1,062,640 0.5389 0.540 0.530 0.550 0.520 0.570 1,972,000 0.5389 0.00%
2015-07-28 0 0.540 0.540 0.550 0.520 0.560 2,868,000 1,546,640 0.5393 0.540 0.540 0.550 0.520 0.560 2,868,000 0.5393 1.89%
2015-07-27 0 0.530 0.510 0.530 0.500 0.580 3,832,000 2,104,080 0.5491 0.530 0.510 0.530 0.500 0.580 3,832,000 0.5491 -7.02%
2015-07-24 0 0.570 0.560 0.570 0.550 0.580 2,980,000 1,690,520 0.5673 0.570 0.560 0.570 0.550 0.580 2,980,000 0.5673 0.00%
2015-07-23 0 0.570 0.570 0.590 0.570 0.610 3,212,000 1,914,240 0.5960 0.570 0.570 0.590 0.570 0.610 3,212,000 0.5960 -3.39%
2015-07-22 0 0.590 0.590 0.600 0.570 0.650 7,844,000 4,798,960 0.6118 0.590 0.590 0.600 0.570 0.650 7,844,000 0.6118 -4.84%
2015-07-21 0 0.620 0.610 0.620 0.510 0.640 21,932,000 12,990,680 0.5923 0.620 0.610 0.620 0.510 0.640 21,932,000 0.5923 21.57%
2015-07-20 0 0.510 0.500 0.530 0.495 0.530 1,756,000 906,900 0.5165 0.510 0.500 0.530 0.495 0.530 1,756,000 0.5165 2.00%
2015-07-17 0 0.500 0.500 0.520 0.500 0.530 1,996,000 1,016,760 0.5094 0.500 0.500 0.520 0.500 0.530 1,996,000 0.5094 -3.85%
2015-07-16 0 0.520 0.510 0.520 0.495 0.540 1,272,000 663,900 0.5219 0.520 0.510 0.520 0.495 0.540 1,272,000 0.5219 7.22%
2015-07-15 0 0.485 0.480 0.490 0.480 0.540 2,784,000 1,389,360 0.4991 0.485 0.480 0.490 0.480 0.540 2,784,000 0.4991 -8.49%
2015-07-14 0 0.530 0.530 0.540 0.500 0.550 2,528,000 1,338,400 0.5294 0.530 0.530 0.540 0.500 0.550 2,528,000 0.5294 -3.64%
2015-07-13 0 0.550 0.550 0.560 0.470 0.600 5,360,000 2,866,320 0.5348 0.550 0.550 0.560 0.470 0.600 5,360,000 0.5348 15.79%
2015-07-10 0 0.475 0.475 0.480 0.460 0.480 4,968,000 2,342,480 0.4715 0.475 0.475 0.480 0.460 0.480 4,968,000 0.4715 7.95%
2015-07-09 0 0.440 0.440 0.445 0.380 0.450 9,528,000 3,924,000 0.4118 0.440 0.440 0.445 0.380 0.450 9,528,000 0.4118 15.79%
2015-07-08 0 0.380 0.380 0.385 0.300 0.455 10,496,000 3,987,480 0.3799 0.380 0.380 0.385 0.300 0.455 10,496,000 0.3799 -22.45%
2015-07-07 0 0.490 0.470 0.490 0.470 0.560 6,720,000 3,291,040 0.4897 0.490 0.470 0.490 0.470 0.560 6,720,000 0.4897 -12.50%
2015-07-06 0 0.560 0.520 0.550 0.470 0.610 11,392,000 5,991,040 0.5259 0.560 0.520 0.550 0.470 0.610 11,392,000 0.5259 -8.20%
2015-07-03 0 0.610 0.610 0.620 0.600 0.660 10,144,000 6,359,680 0.6269 0.610 0.610 0.620 0.600 0.660 10,144,000 0.6269 0.00%
2015-07-02 0 0.610 0.610 0.620 0.600 0.700 13,648,000 8,702,480 0.6376 0.610 0.610 0.620 0.600 0.700 13,648,000 0.6376 -12.23%
2015-06-30 0 1.390 1.390 1.400 1.310 1.430 8,512,000 11,684,240 1.3727 0.695 0.695 0.700 0.655 0.715 17,024,000 0.6863 1.46%
2015-06-29 0 1.370 1.360 1.370 1.280 1.480 18,616,000 25,645,960 1.3776 0.685 0.680 0.685 0.640 0.740 37,232,000 0.6888 -4.86%
2015-06-26 0 1.440 1.440 1.450 1.390 1.490 42,524,000 61,750,360 1.4521 0.720 0.720 0.725 0.695 0.745 85,048,000 0.7261 9.92%
2015-06-25 0 1.310 1.300 1.310 1.240 1.350 16,556,000 21,726,000 1.3123 0.655 0.650 0.655 0.620 0.675 33,112,000 0.6561 6.50%
2015-06-24 0 1.230 1.220 1.230 1.200 1.230 2,296,000 2,784,760 1.2129 0.615 0.610 0.615 0.600 0.615 4,592,000 0.6064 1.65%
2015-06-23 0 1.210 1.210 1.220 1.190 1.220 2,952,000 3,554,960 1.2043 0.605 0.605 0.610 0.595 0.610 5,904,000 0.6021 0.83%
2015-06-22 0 1.200 1.190 1.200 1.180 1.230 1,340,000 1,612,320 1.2032 0.600 0.595 0.600 0.590 0.615 2,680,000 0.6016 -1.64%
2015-06-19 0 1.220 1.220 1.230 1.190 1.260 8,088,000 9,934,560 1.2283 0.610 0.610 0.615 0.595 0.630 16,176,000 0.6142 4.27%
2015-06-18 0 1.170 1.160 1.170 1.170 1.190 588,000 693,560 1.1795 0.585 0.580 0.585 0.585 0.595 1,176,000 0.5898 -0.85%
2015-06-17 0 1.180 1.170 1.180 1.160 1.180 728,000 849,600 1.1670 0.590 0.585 0.590 0.580 0.590 1,456,000 0.5835 0.85%
2015-06-16 0 1.170 1.160 1.170 1.140 1.170 2,848,000 3,279,760 1.1516 0.585 0.580 0.585 0.570 0.585 5,696,000 0.5758 -0.85%
2015-06-15 0 1.180 1.160 1.180 1.150 1.190 2,088,000 2,444,520 1.1707 0.590 0.580 0.590 0.575 0.595 4,176,000 0.5854 -0.84%
2015-06-12 0 1.190 1.180 1.200 1.160 1.200 1,500,000 1,763,960 1.1760 0.595 0.590 0.600 0.580 0.600 3,000,000 0.5880 0.85%
2015-06-11 0 1.180 1.170 1.180 1.150 1.180 1,308,000 1,532,240 1.1714 0.590 0.585 0.590 0.575 0.590 2,616,000 0.5857 0.00%
2015-06-10 0 1.180 1.160 1.180 1.160 1.190 1,548,000 1,819,160 1.1752 0.590 0.580 0.590 0.580 0.595 3,096,000 0.5876 -0.84%
2015-06-09 0 1.190 1.180 1.200 1.160 1.230 3,356,000 3,977,000 1.1850 0.595 0.590 0.600 0.580 0.615 6,712,000 0.5925 -3.25%
2015-06-08 0 1.230 1.220 1.230 1.190 1.230 5,151,500 6,223,140 1.2080 0.615 0.610 0.615 0.595 0.615 10,303,000 0.6040 3.36%
2015-06-05 0 1.190 1.190 1.200 1.180 1.200 3,348,000 3,997,440 1.1940 0.595 0.595 0.600 0.590 0.600 6,696,000 0.5970 -1.65%
2015-06-04 0 1.210 1.200 1.210 1.200 1.240 3,944,000 4,793,920 1.2155 0.605 0.600 0.605 0.600 0.620 7,888,000 0.6077 -0.82%
2015-06-03 0 1.220 1.220 1.230 1.210 1.250 3,512,000 4,320,400 1.2302 0.610 0.610 0.615 0.605 0.625 7,024,000 0.6151 0.00%
2015-06-02 0 1.220 1.210 1.230 1.210 1.250 4,108,000 5,047,440 1.2287 0.610 0.605 0.615 0.605 0.625 8,216,000 0.6143 -0.81%
2015-06-01 0 1.230 1.230 1.240 1.210 1.240 3,052,000 3,759,760 1.2319 0.615 0.615 0.620 0.605 0.620 6,104,000 0.6160 1.65%
2015-05-29 0 1.210 1.210 1.220 1.190 1.220 2,176,000 2,631,360 1.2093 0.605 0.605 0.610 0.595 0.610 4,352,000 0.6046 -0.82%
2015-05-28 0 1.220 1.210 1.220 1.210 1.250 8,516,000 10,460,360 1.2283 0.610 0.605 0.610 0.605 0.625 17,032,000 0.6142 0.83%
2015-05-27 0 1.210 1.200 1.210 1.190 1.280 10,628,000 13,050,560 1.2279 0.605 0.600 0.605 0.595 0.640 21,256,000 0.6140 -3.97%
2015-05-26 0 1.260 1.250 1.260 1.210 1.280 19,788,000 24,907,200 1.2587 0.630 0.625 0.630 0.605 0.640 39,576,000 0.6294 3.28%
2015-05-22 0 1.220 1.210 1.220 1.200 1.230 9,444,000 11,421,440 1.2094 0.610 0.605 0.610 0.600 0.615 18,888,000 0.6047 0.00%
2015-05-21 0 1.220 1.210 1.230 1.210 1.260 2,816,000 3,474,320 1.2338 0.610 0.605 0.615 0.605 0.630 5,632,000 0.6169 -1.61%
2015-05-20 0 1.240 1.230 1.240 1.190 1.260 3,624,000 4,433,240 1.2233 0.620 0.615 0.620 0.595 0.630 7,248,000 0.6117 2.48%
2015-05-19 0 1.210 1.200 1.220 1.200 1.260 6,428,000 7,846,200 1.2206 0.605 0.600 0.610 0.600 0.630 12,856,000 0.6103 -2.42%
2015-05-18 0 1.240 1.240 1.250 1.230 1.280 5,932,000 7,448,280 1.2556 0.620 0.620 0.625 0.615 0.640 11,864,000 0.6278 -0.80%
2015-05-15 0 1.250 1.240 1.250 1.240 1.290 3,640,000 4,572,960 1.2563 0.625 0.620 0.625 0.620 0.645 7,280,000 0.6282 -1.57%
2015-05-14 0 1.270 1.260 1.270 1.220 1.290 5,816,000 7,379,400 1.2688 0.635 0.630 0.635 0.610 0.645 11,632,000 0.6344 4.10%
2015-05-13 0 1.220 1.220 1.230 1.200 1.260 5,984,000 7,386,440 1.2344 0.610 0.610 0.615 0.600 0.630 11,968,000 0.6172 -1.61%
2015-05-12 0 1.240 1.230 1.250 1.140 1.240 7,544,000 9,140,480 1.2116 0.620 0.615 0.625 0.570 0.620 15,088,000 0.6058 7.83%
2015-05-11 0 1.150 1.150 1.160 1.130 1.180 4,780,000 5,473,400 1.1451 0.575 0.575 0.580 0.565 0.590 9,560,000 0.5725 2.68%
2015-05-08 0 1.120 1.120 1.140 1.100 1.140 6,268,000 7,002,440 1.1172 0.560 0.560 0.570 0.550 0.570 12,536,000 0.5586 0.90%
2015-05-07 0 1.110 1.110 1.120 1.100 1.160 4,212,000 4,771,440 1.1328 0.555 0.555 0.560 0.550 0.580 8,424,000 0.5664 -3.48%
2015-05-06 0 1.150 1.150 1.170 1.140 1.190 4,364,000 5,071,680 1.1622 0.575 0.575 0.585 0.570 0.595 8,728,000 0.5811 -0.86%
2015-05-05 0 1.160 1.150 1.160 1.140 1.200 3,200,000 3,733,520 1.1667 0.580 0.575 0.580 0.570 0.600 6,400,000 0.5834 -1.69%
2015-05-04 0 1.180 1.170 1.190 1.110 1.180 4,706,000 5,385,900 1.1445 0.590 0.585 0.595 0.555 0.590 9,412,000 0.5722 0.00%
2015-04-30 0 1.180 1.170 1.190 1.150 1.200 5,912,000 6,894,920 1.1663 0.590 0.585 0.595 0.575 0.600 11,824,000 0.5831 -1.67%
2015-04-29 0 1.200 1.190 1.200 1.170 1.260 22,740,000 27,525,280 1.2104 0.600 0.595 0.600 0.585 0.630 45,480,000 0.6052 -6.25%
2015-04-28 0 1.280 1.270 1.280 1.250 1.340 25,692,000 32,977,840 1.2836 0.640 0.635 0.640 0.625 0.670 51,384,000 0.6418 -1.54%
2015-04-27 0 1.300 1.280 1.300 1.180 1.330 42,952,000 53,903,840 1.2550 0.650 0.640 0.650 0.590 0.665 85,904,000 0.6275 2.36%
2015-04-24 0 1.270 1.250 1.270 1.200 1.310 27,108,000 33,980,240 1.2535 0.635 0.625 0.635 0.600 0.655 54,216,000 0.6268 0.00%
2015-04-23 0 1.270 1.280 1.290 1.270 1.320 14,748,000 19,120,640 1.2965 0.635 0.640 0.645 0.635 0.660 29,496,000 0.6482 -3.05%
2015-04-22 0 1.310 1.300 1.310 1.280 1.330 13,620,000 17,720,920 1.3011 0.655 0.650 0.655 0.640 0.665 27,240,000 0.6505 -0.76%
2015-04-21 0 1.320 1.300 1.320 1.290 1.360 19,296,000 25,393,880 1.3160 0.660 0.650 0.660 0.645 0.680 38,592,000 0.6580 -0.75%
2015-04-20 0 1.330 1.320 1.350 1.320 1.380 14,396,000 19,436,760 1.3502 0.665 0.660 0.675 0.660 0.690 28,792,000 0.6751 -3.62%
2015-04-17 0 1.380 1.350 1.380 1.330 1.390 20,140,000 27,385,200 1.3597 0.690 0.675 0.690 0.665 0.695 40,280,000 0.6799 1.47%
2015-04-16 0 1.360 1.350 1.360 1.320 1.400 15,956,000 21,707,880 1.3605 0.680 0.675 0.680 0.660 0.700 31,912,000 0.6802 0.00%
2015-04-15 0 1.360 1.350 1.360 1.340 1.460 20,008,000 27,881,320 1.3935 0.680 0.675 0.680 0.670 0.730 40,016,000 0.6968 -2.16%
2015-04-14 0 1.390 1.380 1.390 1.360 1.450 18,132,000 25,471,880 1.4048 0.695 0.690 0.695 0.680 0.725 36,264,000 0.7024 -3.47%
2015-04-13 0 1.440 1.430 1.440 1.330 1.500 32,100,000 45,369,240 1.4134 0.720 0.715 0.720 0.665 0.750 64,200,000 0.7067 4.35%
2015-04-10 0 1.380 1.370 1.380 1.310 1.400 15,988,000 21,559,840 1.3485 0.690 0.685 0.690 0.655 0.700 31,976,000 0.6743 2.22%
2015-04-09 0 1.350 1.320 1.350 1.300 1.590 30,776,000 44,139,520 1.4342 0.675 0.660 0.675 0.650 0.795 61,552,000 0.7171 -6.90%
2015-04-08 0 1.450 1.440 1.450 1.390 1.480 31,368,000 45,008,840 1.4349 0.725 0.720 0.725 0.695 0.740 62,736,000 0.7174 5.07%
2015-04-02 0 1.380 1.330 1.350 1.200 1.430 32,568,000 42,275,800 1.2981 0.690 0.665 0.675 0.600 0.715 65,136,000 0.6490 15.00%
2015-04-01 0 1.200 1.190 1.200 1.120 1.210 17,164,000 20,196,200 1.1767 0.600 0.595 0.600 0.560 0.605 34,328,000 0.5883 3.45%
2015-03-31 0 1.160 1.120 1.160 1.030 1.180 38,300,000 41,946,520 1.0952 0.580 0.560 0.580 0.515 0.590 76,600,000 0.5476 0.00%
2015-03-30 0 1.160 1.150 1.180 1.160 1.240 10,544,000 12,631,440 1.1980 0.580 0.575 0.590 0.580 0.620 21,088,000 0.5990 -3.33%
2015-03-27 0 1.200 1.190 1.200 1.180 1.290 16,596,000 20,463,480 1.2330 0.600 0.595 0.600 0.590 0.645 33,192,000 0.6165 -4.00%
2015-03-26 0 1.250 1.230 1.250 1.130 1.250 19,484,000 23,129,800 1.1871 0.625 0.615 0.625 0.565 0.625 38,968,000 0.5936 6.84%
2015-03-25 0 1.170 1.150 1.170 1.080 1.190 17,664,000 19,941,400 1.1289 0.585 0.575 0.585 0.540 0.595 35,328,000 0.5645 3.54%
2015-03-24 0 1.130 1.120 1.130 0.990 1.130 18,988,000 20,158,480 1.0616 0.565 0.560 0.565 0.495 0.565 37,976,000 0.5308 8.65%
2015-03-23 0 1.040 1.030 1.040 1.030 1.100 7,944,000 8,474,320 1.0668 0.520 0.515 0.520 0.515 0.550 15,888,000 0.5334 -5.45%
2015-03-20 0 1.100 1.090 1.100 1.080 1.120 8,652,000 9,494,640 1.0974 0.550 0.545 0.550 0.540 0.560 17,304,000 0.5487 -2.65%
2015-03-19 0 1.130 1.110 1.130 1.100 1.140 11,584,000 12,910,720 1.1145 0.565 0.555 0.565 0.550 0.570 23,168,000 0.5573 0.00%
2015-03-18 0 1.130 1.110 1.130 1.110 1.150 10,448,000 11,773,280 1.1268 0.565 0.555 0.565 0.555 0.575 20,896,000 0.5634 -0.88%
2015-03-17 0 1.140 1.120 1.140 1.120 1.160 8,880,000 10,160,680 1.1442 0.570 0.560 0.570 0.560 0.580 17,760,000 0.5721 -1.72%
2015-03-16 0 1.160 1.130 1.160 1.110 1.160 11,272,000 12,680,440 1.1250 0.580 0.565 0.580 0.555 0.580 22,544,000 0.5625 3.57%
2015-03-13 0 1.120 1.100 1.120 1.100 1.170 10,508,000 12,069,480 1.1486 0.560 0.550 0.560 0.550 0.585 21,016,000 0.5743 -4.27%
2015-03-12 0 1.170 1.160 1.170 1.130 1.180 4,852,000 5,596,680 1.1535 0.585 0.580 0.585 0.565 0.590 9,704,000 0.5767 0.00%
2015-03-11 0 1.170 1.150 1.170 1.130 1.200 6,424,000 7,399,720 1.1519 0.585 0.575 0.585 0.565 0.600 12,848,000 0.5759 0.86%
2015-03-10 0 1.160 1.140 1.160 1.140 1.170 4,808,000 5,519,400 1.1480 0.580 0.570 0.580 0.570 0.585 9,616,000 0.5740 0.87%
2015-03-09 0 1.150 1.140 1.150 1.120 1.220 9,148,000 10,647,120 1.1639 0.575 0.570 0.575 0.560 0.610 18,296,000 0.5819 -1.71%
2015-03-06 0 1.170 1.150 1.170 1.140 1.180 8,564,000 9,932,280 1.1598 0.585 0.575 0.585 0.570 0.590 17,128,000 0.5799 -1.68%
2015-03-05 0 1.190 1.170 1.190 1.170 1.210 4,276,000 5,075,920 1.1871 0.595 0.585 0.595 0.585 0.605 8,552,000 0.5935 -1.65%
2015-03-04 0 1.210 1.190 1.210 1.190 1.240 7,712,000 9,357,240 1.2133 0.605 0.595 0.605 0.595 0.620 15,424,000 0.6067 -1.63%
2015-03-03 0 1.230 1.210 1.230 1.200 1.250 8,416,000 10,287,400 1.2224 0.615 0.605 0.615 0.600 0.625 16,832,000 0.6112 -0.81%
2015-03-02 0 1.240 1.220 1.240 1.220 1.250 6,772,000 8,337,240 1.2311 0.620 0.610 0.620 0.610 0.625 13,544,000 0.6156 -0.80%
2015-02-27 0 1.250 1.230 1.250 1.210 1.250 8,548,000 10,530,080 1.2319 0.625 0.615 0.625 0.605 0.625 17,096,000 0.6159 0.81%
2015-02-26 0 1.240 1.230 1.240 1.220 1.270 8,696,000 10,714,160 1.2321 0.620 0.615 0.620 0.610 0.635 17,392,000 0.6160 1.64%
2015-02-25 0 1.220 1.190 1.220 1.180 1.220 10,060,000 12,086,160 1.2014 0.610 0.595 0.610 0.590 0.610 20,120,000 0.6007 -0.81%
2015-02-24 0 1.230 1.210 1.230 1.210 1.230 8,644,000 10,491,240 1.2137 0.615 0.605 0.615 0.605 0.615 17,288,000 0.6069 0.00%
2015-02-23 0 1.230 1.200 1.230 1.200 1.230 7,996,000 9,688,360 1.2117 0.615 0.600 0.615 0.600 0.615 15,992,000 0.6058 1.65%
2015-02-18 0 1.210 1.190 1.210 1.180 1.220 5,060,000 6,061,600 1.1979 0.605 0.595 0.605 0.590 0.610 10,120,000 0.5990 0.00%
2015-02-17 0 1.210 1.200 1.210 1.190 1.220 8,540,000 10,303,480 1.2065 0.605 0.600 0.605 0.595 0.610 17,080,000 0.6032 -0.82%
2015-02-16 0 1.220 1.200 1.220 1.200 1.280 7,204,000 8,867,240 1.2309 0.610 0.600 0.610 0.600 0.640 14,408,000 0.6154 2.52%
2015-02-13 0 1.190 1.180 1.200 1.180 1.230 9,668,000 11,642,920 1.2043 0.595 0.590 0.600 0.590 0.615 19,336,000 0.6021 -1.65%
2015-02-12 0 1.210 1.200 1.210 1.190 1.230 6,108,000 7,344,460 1.2024 0.605 0.600 0.605 0.595 0.615 12,216,000 0.6012 0.83%
2015-02-11 0 1.200 1.180 1.210 1.180 1.240 7,852,000 9,499,880 1.2099 0.600 0.590 0.605 0.590 0.620 15,704,000 0.6049 -2.44%
2015-02-10 0 1.230 1.220 1.230 1.220 1.270 7,344,000 9,070,000 1.2350 0.615 0.610 0.615 0.610 0.635 14,688,000 0.6175 -1.60%
2015-02-09 0 1.250 1.240 1.250 1.220 1.310 5,348,000 6,742,120 1.2607 0.625 0.620 0.625 0.610 0.655 10,696,000 0.6303 1.63%
2015-02-06 0 1.230 1.210 1.230 1.200 1.240 8,892,000 10,804,200 1.2150 0.615 0.605 0.615 0.600 0.620 17,784,000 0.6075 0.00%
2015-02-05 0 1.230 1.220 1.230 1.210 1.260 6,604,000 8,126,040 1.2305 0.615 0.610 0.615 0.605 0.630 13,208,000 0.6152 -0.81%
2015-02-04 0 1.240 1.210 1.240 1.210 1.260 6,128,000 7,525,120 1.2280 0.620 0.605 0.620 0.605 0.630 12,256,000 0.6140 0.81%
2015-02-03 0 1.230 1.210 1.220 1.200 1.240 5,084,000 6,197,480 1.2190 0.615 0.605 0.610 0.600 0.620 10,168,000 0.6095 -0.81%
2015-02-02 0 1.240 1.220 1.240 1.220 1.270 3,076,000 3,797,160 1.2344 0.620 0.610 0.620 0.610 0.635 6,152,000 0.6172 -0.80%
2015-01-30 0 1.250 1.210 1.240 1.210 1.280 6,324,000 7,871,760 1.2447 0.625 0.605 0.620 0.605 0.640 12,648,000 0.6224 -1.57%
2015-01-29 0 1.270 1.250 1.270 1.250 1.290 4,040,000 5,089,280 1.2597 0.635 0.625 0.635 0.625 0.645 8,080,000 0.6299 0.00%
2015-01-28 0 1.270 1.250 1.260 1.250 1.300 6,768,000 8,631,140 1.2753 0.635 0.625 0.630 0.625 0.650 13,536,000 0.6376 -0.78%
2015-01-27 0 1.280 1.260 1.280 1.250 1.300 5,544,000 7,055,280 1.2726 0.640 0.630 0.640 0.625 0.650 11,088,000 0.6363 -1.54%
2015-01-26 0 1.300 1.270 1.300 1.270 1.330 11,244,000 14,499,060 1.2895 0.650 0.635 0.650 0.635 0.665 22,488,000 0.6447 0.78%
2015-01-23 0 1.290 1.270 1.290 1.270 1.320 4,716,000 6,078,720 1.2890 0.645 0.635 0.645 0.635 0.660 9,432,000 0.6445 -0.77%
2015-01-22 0 1.300 1.270 1.300 1.270 1.320 6,628,000 8,561,880 1.2918 0.650 0.635 0.650 0.635 0.660 13,256,000 0.6459 0.00%
2015-01-21 0 1.300 1.270 1.300 1.260 1.320 3,592,000 4,588,240 1.2773 0.650 0.635 0.650 0.630 0.660 7,184,000 0.6387 -1.52%
2015-01-20 0 1.320 1.270 1.320 1.260 1.330 4,160,000 5,369,880 1.2908 0.660 0.635 0.660 0.630 0.665 8,320,000 0.6454 3.13%
2015-01-19 0 1.280 1.250 1.280 1.250 1.330 7,000,000 9,045,120 1.2922 0.640 0.625 0.640 0.625 0.665 14,000,000 0.6461 -3.76%
2015-01-16 0 1.330 1.320 1.330 1.310 1.380 5,256,000 7,003,960 1.3326 0.665 0.660 0.665 0.655 0.690 10,512,000 0.6663 -0.75%
2015-01-15 0 1.340 1.310 1.340 1.310 1.350 8,840,000 11,739,920 1.3280 0.670 0.655 0.670 0.655 0.675 17,680,000 0.6640 0.75%
2015-01-14 0 1.330 1.310 1.330 1.310 1.400 9,448,000 12,592,720 1.3328 0.665 0.655 0.665 0.655 0.700 18,896,000 0.6664 -0.75%
2015-01-13 0 1.340 1.310 1.340 1.300 1.430 10,824,000 14,550,960 1.3443 0.670 0.655 0.670 0.650 0.715 21,648,000 0.6722 0.75%
2015-01-12 0 1.330 1.300 1.330 1.270 1.340 12,792,000 16,692,680 1.3049 0.665 0.650 0.665 0.635 0.670 25,584,000 0.6525 3.91%
2015-01-09 0 1.280 1.250 1.280 1.240 1.280 11,776,000 14,815,960 1.2581 0.640 0.625 0.640 0.620 0.640 23,552,000 0.6291 3.23%
2015-01-08 0 1.240 1.220 1.240 1.190 1.280 11,844,000 14,577,720 1.2308 0.620 0.610 0.620 0.595 0.640 23,688,000 0.6154 -0.80%
2015-01-07 0 1.250 1.200 1.250 1.210 1.260 5,128,000 6,322,280 1.2329 0.625 0.600 0.625 0.605 0.630 10,256,000 0.6164 -0.79%
2015-01-06 0 1.260 1.230 1.260 1.200 1.280 9,268,000 11,411,720 1.2313 0.630 0.615 0.630 0.600 0.640 18,536,000 0.6157 0.00%
2015-01-05 0 1.260 1.250 1.260 1.230 1.320 9,200,000 11,627,200 1.2638 0.630 0.625 0.630 0.615 0.660 18,400,000 0.6319 -3.08%
2015-01-02 0 1.300 1.270 1.300 1.270 1.320 2,460,000 3,188,720 1.2962 0.650 0.635 0.650 0.635 0.660 4,920,000 0.6481 0.00%
2014-12-31 0 1.300 1.280 1.300 1.280 1.320 7,444,000 9,646,400 1.2959 0.650 0.640 0.650 0.640 0.660 14,888,000 0.6479 -0.76%
2014-12-30 0 1.310 1.300 1.320 1.280 1.320 6,592,000 8,542,960 1.2960 0.655 0.650 0.660 0.640 0.660 13,184,000 0.6480 -0.76%
2014-12-29 0 1.320 1.300 1.320 1.300 1.380 9,840,000 13,027,040 1.3239 0.660 0.650 0.660 0.650 0.690 19,680,000 0.6619 0.76%
2014-12-24 0 1.310 1.280 1.380 1.260 1.380 1,892,000 2,464,360 1.3025 0.655 0.640 0.690 0.630 0.690 3,784,000 0.6513 0.77%
2014-12-23 0 1.300 1.280 1.300 1.280 1.330 6,068,000 7,907,560 1.3032 0.650 0.640 0.650 0.640 0.665 12,136,000 0.6516 -1.52%
2014-12-22 0 1.320 1.290 1.320 1.280 1.320 5,283,500 6,854,825 1.2974 0.660 0.645 0.660 0.640 0.660 10,567,000 0.6487 0.76%
2014-12-19 0 1.310 1.300 1.310 1.280 1.360 12,116,000 16,183,040 1.3357 0.655 0.650 0.655 0.640 0.680 24,232,000 0.6678 -1.50%
2014-12-18 0 1.330 1.300 1.320 1.300 1.360 11,052,000 14,558,920 1.3173 0.665 0.650 0.660 0.650 0.680 22,104,000 0.6587 -2.21%
2014-12-17 0 1.360 1.310 1.360 1.300 1.380 10,516,000 14,001,880 1.3315 0.680 0.655 0.680 0.650 0.690 21,032,000 0.6657 0.74%
2014-12-16 0 1.350 1.320 1.350 1.300 1.380 10,936,000 14,597,520 1.3348 0.675 0.660 0.675 0.650 0.690 21,872,000 0.6674 0.00%
2014-12-15 0 1.350 1.310 1.350 1.250 1.360 12,760,000 16,422,640 1.2870 0.675 0.655 0.675 0.625 0.680 25,520,000 0.6435 4.65%
2014-12-12 0 1.290 1.210 1.290 1.210 1.290 9,484,000 11,686,600 1.2322 0.645 0.605 0.645 0.605 0.645 18,968,000 0.6161 2.38%
2014-12-11 0 1.260 1.230 1.260 1.230 1.320 9,984,000 12,534,640 1.2555 0.630 0.615 0.630 0.615 0.660 19,968,000 0.6277 -0.79%
2014-12-10 0 1.270 1.230 1.260 1.160 1.270 8,824,000 10,539,640 1.1944 0.635 0.615 0.630 0.580 0.635 17,648,000 0.5972 6.72%
2014-12-09 0 1.190 1.180 1.190 1.150 1.240 10,368,000 12,389,320 1.1950 0.595 0.590 0.595 0.575 0.620 20,736,000 0.5975 0.00%
2014-12-08 0 1.190 1.170 1.190 1.150 1.280 11,428,000 14,021,880 1.2270 0.595 0.585 0.595 0.575 0.640 22,856,000 0.6135 -3.25%
2014-12-05 0 1.230 1.220 1.230 1.230 1.340 2,472,000 3,102,200 1.2549 0.615 0.610 0.615 0.615 0.670 4,944,000 0.6275 -3.15%
2014-12-04 0 1.270 1.270 1.280 1.270 1.360 3,732,000 4,895,920 1.3119 0.635 0.635 0.640 0.635 0.680 7,464,000 0.6559 -3.79%
2014-12-03 0 1.320 1.310 1.320 1.300 1.350 6,100,000 8,098,400 1.3276 0.660 0.655 0.660 0.650 0.675 12,200,000 0.6638 -2.22%
2014-12-02 0 1.350 1.310 1.350 1.300 1.350 4,460,000 5,890,600 1.3208 0.675 0.655 0.675 0.650 0.675 8,920,000 0.6604 1.50%
2014-12-01 0 1.330 1.300 1.330 1.280 1.370 6,324,000 8,467,480 1.3389 0.665 0.650 0.665 0.640 0.685 12,648,000 0.6695 -1.48%
2014-11-28 0 1.350 1.340 1.350 1.330 1.370 4,136,000 5,569,120 1.3465 0.675 0.670 0.675 0.665 0.685 8,272,000 0.6732 1.50%
2014-11-27 0 1.330 1.330 1.340 1.310 1.370 944,000 1,257,080 1.3317 0.665 0.665 0.670 0.655 0.685 1,888,000 0.6658 0.76%
2014-11-26 0 1.320 1.310 1.320 1.320 1.350 956,000 1,270,000 1.3285 0.660 0.655 0.660 0.660 0.675 1,912,000 0.6642 -2.22%
2014-11-25 0 1.350 1.330 1.350 1.300 1.350 1,168,000 1,546,320 1.3239 0.675 0.665 0.675 0.650 0.675 2,336,000 0.6620 2.27%
2014-11-24 0 1.320 1.310 1.330 1.310 1.340 540,000 714,600 1.3233 0.660 0.655 0.665 0.655 0.670 1,080,000 0.6617 -1.49%
2014-11-21 0 1.340 1.330 1.360 1.300 1.340 332,000 439,640 1.3242 0.670 0.665 0.680 0.650 0.670 664,000 0.6621 0.75%
2014-11-20 0 1.330 1.330 1.340 1.330 1.370 900,000 1,201,800 1.3353 0.665 0.665 0.670 0.665 0.685 1,800,000 0.6677 0.00%
2014-11-19 0 1.330 1.310 1.330 1.290 1.340 976,000 1,284,960 1.3166 0.665 0.655 0.665 0.645 0.670 1,952,000 0.6583 0.76%
2014-11-18 0 1.320 1.310 1.330 1.280 1.340 1,800,000 2,356,800 1.3093 0.660 0.655 0.665 0.640 0.670 3,600,000 0.6547 0.00%
2014-11-17 0 1.320 1.310 1.320 1.320 1.390 1,672,000 2,247,840 1.3444 0.660 0.655 0.660 0.660 0.695 3,344,000 0.6722 -5.71%
2014-11-14 0 1.400 1.380 1.400 1.360 1.430 6,308,000 8,808,400 1.3964 0.700 0.690 0.700 0.680 0.715 12,616,000 0.6982 -1.41%
2014-11-13 0 1.420 1.400 1.420 1.400 1.440 10,540,000 14,922,400 1.4158 0.710 0.700 0.710 0.700 0.720 21,080,000 0.7079 0.00%
2014-11-12 0 1.420 1.400 1.420 1.390 1.490 10,208,000 14,437,680 1.4143 0.710 0.700 0.710 0.695 0.745 20,416,000 0.7072 -0.70%
2014-11-11 0 1.430 1.410 1.430 1.400 1.450 11,296,000 15,988,000 1.4154 0.715 0.705 0.715 0.700 0.725 22,592,000 0.7077 1.42%
2014-11-10 0 1.410 1.410 1.420 1.400 1.460 11,856,000 16,939,080 1.4287 0.705 0.705 0.710 0.700 0.730 23,712,000 0.7144 -1.40%
2014-11-07 0 1.430 1.420 1.430 1.410 1.470 1,168,000 1,660,640 1.4218 0.715 0.710 0.715 0.705 0.735 2,336,000 0.7109 -0.69%
2014-11-06 0 1.440 1.420 1.440 1.420 1.500 6,612,000 9,615,840 1.4543 0.720 0.710 0.720 0.710 0.750 13,224,000 0.7272 -1.37%
2014-11-05 0 1.460 1.450 1.460 1.450 1.520 13,500,000 19,973,440 1.4795 0.730 0.725 0.730 0.725 0.760 27,000,000 0.7398 -1.35%
2014-11-04 0 1.480 1.460 1.480 1.440 1.550 10,488,000 15,375,000 1.4660 0.740 0.730 0.740 0.720 0.775 20,976,000 0.7330 4.23%
2014-11-03 0 1.420 1.410 1.420 1.350 1.480 26,514,000 37,880,460 1.4287 0.710 0.705 0.710 0.675 0.740 53,028,000 0.7143 7.58%
2014-10-31 0 1.320 1.310 1.320 1.280 1.340 5,056,000 6,631,320 1.3116 0.660 0.655 0.660 0.640 0.670 10,112,000 0.6558 1.54%
2014-10-30 0 1.300 1.290 1.300 1.200 1.310 16,608,000 20,816,600 1.2534 0.650 0.645 0.650 0.600 0.655 33,216,000 0.6267 7.44%
2014-10-29 0 1.210 1.200 1.210 1.170 1.220 3,252,000 3,895,200 1.1978 0.605 0.600 0.605 0.585 0.610 6,504,000 0.5989 5.22%
2014-10-28 0 1.150 1.140 1.170 1.120 1.180 3,968,000 4,544,360 1.1453 0.575 0.570 0.585 0.560 0.590 7,936,000 0.5726 0.88%
2014-10-27 0 1.140 1.140 1.150 1.120 1.180 2,212,000 2,574,400 1.1638 0.570 0.570 0.575 0.560 0.590 4,424,000 0.5819 -4.20%
2014-10-24 0 1.190 1.190 1.200 1.180 1.210 384,000 463,080 1.2059 0.595 0.595 0.600 0.590 0.605 768,000 0.6030 -0.83%
2014-10-23 0 1.200 1.200 1.210 1.200 1.220 1,348,000 1,623,000 1.2040 0.600 0.600 0.605 0.600 0.610 2,696,000 0.6020 -0.83%
2014-10-22 0 1.210 1.210 1.220 1.180 1.220 1,848,000 2,235,360 1.2096 0.605 0.605 0.610 0.590 0.610 3,696,000 0.6048 1.68%
2014-10-21 0 1.190 1.190 1.210 1.110 1.240 2,144,000 2,586,280 1.2063 0.595 0.595 0.605 0.555 0.620 4,288,000 0.6031 -4.03%
2014-10-20 0 1.240 1.230 1.240 1.200 1.240 1,088,000 1,342,040 1.2335 0.620 0.615 0.620 0.600 0.620 2,176,000 0.6167 0.81%
2014-10-17 0 1.230 1.220 1.240 1.200 1.270 2,900,000 3,544,880 1.2224 0.615 0.610 0.620 0.600 0.635 5,800,000 0.6112 -0.81%
2014-10-16 0 1.240 1.240 1.250 1.200 1.270 2,416,000 3,016,480 1.2485 0.620 0.620 0.625 0.600 0.635 4,832,000 0.6243 -0.80%
2014-10-15 0 1.250 1.220 1.250 1.160 1.260 4,320,000 5,288,320 1.2241 0.625 0.610 0.625 0.580 0.630 8,640,000 0.6121 1.63%
2014-10-14 0 1.230 1.210 1.230 1.190 1.270 3,724,000 4,554,360 1.2230 0.615 0.605 0.615 0.595 0.635 7,448,000 0.6115 -3.15%
2014-10-13 0 1.270 1.260 1.270 1.140 1.280 6,008,000 7,341,800 1.2220 0.635 0.630 0.635 0.570 0.640 12,016,000 0.6110 10.43%
2014-10-10 0 1.150 1.150 1.160 1.110 1.160 1,300,000 1,483,520 1.1412 0.575 0.575 0.580 0.555 0.580 2,600,000 0.5706 -0.86%
2014-10-09 0 1.160 1.150 1.160 1.140 1.160 1,544,000 1,772,440 1.1480 0.580 0.575 0.580 0.570 0.580 3,088,000 0.5740 0.87%
2014-10-08 0 1.150 1.150 1.160 1.130 1.170 1,352,000 1,550,680 1.1470 0.575 0.575 0.580 0.565 0.585 2,704,000 0.5735 0.00%
2014-10-07 0 1.150 1.150 1.160 1.140 1.190 652,000 754,800 1.1577 0.575 0.575 0.580 0.570 0.595 1,304,000 0.5788 -1.71%
2014-10-06 0 1.170 1.170 1.180 1.130 1.190 1,828,000 2,152,240 1.1774 0.585 0.585 0.590 0.565 0.595 3,656,000 0.5887 1.74%
2014-10-03 0 1.150 1.130 1.150 1.050 1.150 3,160,000 3,479,440 1.1011 0.575 0.565 0.575 0.525 0.575 6,320,000 0.5505 -0.86%
2014-09-30 0 1.160 1.150 1.170 1.150 1.200 1,604,000 1,869,200 1.1653 0.580 0.575 0.585 0.575 0.600 3,208,000 0.5827 -3.33%
2014-09-29 0 1.200 1.170 1.200 1.130 1.210 3,796,000 4,446,560 1.1714 0.600 0.585 0.600 0.565 0.605 7,592,000 0.5857 -4.00%
2014-09-26 0 1.250 1.250 1.270 1.230 1.270 2,440,000 3,047,800 1.2491 0.625 0.625 0.635 0.615 0.635 4,880,000 0.6245 -1.57%
2014-09-25 0 1.270 1.260 1.270 1.260 1.380 16,356,000 21,621,360 1.3219 0.635 0.630 0.635 0.630 0.690 32,712,000 0.6610 -2.31%
2014-09-24 0 1.300 1.270 1.300 1.270 1.330 3,424,000 4,429,640 1.2937 0.650 0.635 0.650 0.635 0.665 6,848,000 0.6469 -2.26%
2014-09-23 0 1.330 1.310 1.330 1.300 1.360 4,280,000 5,690,880 1.3296 0.665 0.655 0.665 0.650 0.680 8,560,000 0.6648 -0.75%
2014-09-22 0 1.340 1.320 1.340 1.310 1.370 4,712,000 6,261,560 1.3289 0.670 0.660 0.670 0.655 0.685 9,424,000 0.6644 3.08%
2014-09-19 0 1.300 1.310 1.330 1.300 1.430 15,092,000 20,649,960 1.3683 0.650 0.655 0.665 0.650 0.715 30,184,000 0.6841 -7.14%
2014-09-18 0 1.400 1.390 1.400 1.360 1.430 17,092,000 23,851,680 1.3955 0.700 0.695 0.700 0.680 0.715 34,184,000 0.6977 2.94%
2014-09-17 0 1.360 1.350 1.360 1.350 1.390 7,324,000 9,984,760 1.3633 0.680 0.675 0.680 0.675 0.695 14,648,000 0.6816 -0.73%
2014-09-16 0 1.370 1.360 1.380 1.350 1.410 5,652,000 7,752,560 1.3716 0.685 0.680 0.690 0.675 0.705 11,304,000 0.6858 0.00%
2014-09-15 0 1.370 1.360 1.370 1.350 1.410 7,364,000 10,120,960 1.3744 0.685 0.680 0.685 0.675 0.705 14,728,000 0.6872 0.00%
2014-09-12 0 1.370 1.360 1.370 1.300 1.450 22,920,000 31,798,640 1.3874 0.685 0.680 0.685 0.650 0.725 45,840,000 0.6937 7.87%
2014-09-11 0 1.270 1.260 1.290 1.250 1.360 6,256,000 8,105,400 1.2956 0.635 0.630 0.645 0.625 0.680 12,512,000 0.6478 -6.62%
2014-09-10 0 1.360 1.350 1.360 1.340 1.410 3,836,000 5,219,160 1.3606 0.680 0.675 0.680 0.670 0.705 7,672,000 0.6803 -4.23%
2014-09-08 0 1.420 1.410 1.440 1.400 1.490 5,852,000 8,337,040 1.4246 0.710 0.705 0.720 0.700 0.745 11,704,000 0.7123 -3.40%
2014-09-05 0 1.470 1.450 1.470 1.450 1.500 5,540,000 8,154,960 1.4720 0.735 0.725 0.735 0.725 0.750 11,080,000 0.7360 0.00%
2014-09-04 0 1.470 1.450 1.470 1.450 1.500 7,488,000 10,955,800 1.4631 0.735 0.725 0.735 0.725 0.750 14,976,000 0.7316 -0.68%
2014-09-03 0 1.480 1.470 1.480 1.430 1.490 9,430,000 13,754,640 1.4586 0.740 0.735 0.740 0.715 0.745 18,860,000 0.7293 2.07%
2014-09-02 0 1.450 1.430 1.450 1.420 1.480 3,604,000 5,186,040 1.4390 0.725 0.715 0.725 0.710 0.740 7,208,000 0.7195 -0.68%
2014-09-01 0 1.460 1.440 1.460 1.400 1.470 5,620,000 8,137,040 1.4479 0.730 0.720 0.730 0.700 0.735 11,240,000 0.7239 4.29%
2014-08-29 0 1.400 1.370 1.400 1.370 1.470 6,580,000 9,291,160 1.4120 0.700 0.685 0.700 0.685 0.735 13,160,000 0.7060 -1.41%
2014-08-28 0 1.420 1.410 1.420 1.390 1.500 12,900,000 18,460,080 1.4310 0.710 0.705 0.710 0.695 0.750 25,800,000 0.7155 -5.33%
2014-08-27 0 1.500 1.480 1.500 1.480 1.520 6,364,000 9,485,080 1.4904 0.750 0.740 0.750 0.740 0.760 12,728,000 0.7452 -1.32%
2014-08-26 0 1.520 1.490 1.520 1.480 1.570 9,636,000 14,654,880 1.5208 0.760 0.745 0.760 0.740 0.785 19,272,000 0.7604 -1.94%
2014-08-25 0 1.550 1.530 1.550 1.500 1.570 7,788,000 11,915,040 1.5299 0.775 0.765 0.775 0.750 0.785 15,576,000 0.7650 3.33%
2014-08-22 0 1.500 1.480 1.500 1.470 1.520 12,304,000 18,342,640 1.4908 0.750 0.740 0.750 0.735 0.760 24,608,000 0.7454 0.00%
2014-08-21 0 1.500 1.490 1.500 1.480 1.600 14,024,000 21,178,600 1.5102 0.750 0.745 0.750 0.740 0.800 28,048,000 0.7551 -5.66%
2014-08-20 0 1.590 1.570 1.590 1.480 1.650 9,224,000 14,406,600 1.5619 0.795 0.785 0.795 0.740 0.825 18,448,000 0.7809 -2.45%
2014-08-19 0 1.630 1.610 1.620 1.510 1.670 37,242,000 59,525,420 1.5983 0.815 0.805 0.810 0.755 0.835 74,484,000 0.7992 8.67%
2014-08-18 0 1.500 1.490 1.500 1.480 1.580 8,516,000 12,836,520 1.5073 0.750 0.745 0.750 0.740 0.790 17,032,000 0.7537 -2.60%
2014-08-15 0 1.540 1.530 1.540 1.490 1.580 14,408,000 22,085,000 1.5328 0.770 0.765 0.770 0.745 0.790 28,816,000 0.7664 0.00%
2014-08-14 0 1.540 1.520 1.540 1.470 1.590 18,504,000 28,680,840 1.5500 0.770 0.760 0.770 0.735 0.795 37,008,000 0.7750 1.32%
2014-08-13 0 1.520 1.510 1.520 1.420 1.550 17,472,000 26,095,040 1.4935 0.760 0.755 0.760 0.710 0.775 34,944,000 0.7468 5.56%
2014-08-12 0 1.440 1.430 1.440 1.410 1.460 13,212,000 18,838,160 1.4258 0.720 0.715 0.720 0.705 0.730 26,424,000 0.7129 1.41%
2014-08-11 0 1.420 1.420 1.440 1.350 1.480 10,128,000 14,444,400 1.4262 0.710 0.710 0.720 0.675 0.740 20,256,000 0.7131 6.77%
2014-08-08 0 1.330 1.320 1.330 1.280 1.380 4,504,000 5,995,720 1.3312 0.665 0.660 0.665 0.640 0.690 9,008,000 0.6656 3.91%
2014-08-07 0 1.280 1.280 1.290 1.260 1.300 1,452,000 1,868,680 1.2870 0.640 0.640 0.645 0.630 0.650 2,904,000 0.6435 1.59%
2014-08-06 0 1.260 1.260 1.290 1.230 1.320 1,412,000 1,800,840 1.2754 0.630 0.630 0.645 0.615 0.660 2,824,000 0.6377 -2.33%
2014-08-05 0 1.290 1.270 1.290 1.200 1.330 7,804,000 9,996,160 1.2809 0.645 0.635 0.645 0.600 0.665 15,608,000 0.6405 8.40%
2014-08-04 0 1.190 1.190 1.200 1.120 1.210 4,052,000 4,812,960 1.1878 0.595 0.595 0.600 0.560 0.605 8,104,000 0.5939 6.25%
2014-08-01 0 1.120 1.100 1.120 1.060 1.180 3,368,000 3,858,120 1.1455 0.560 0.550 0.560 0.530 0.590 6,736,000 0.5728 4.67%
2014-07-31 0 1.070 1.060 1.070 1.050 1.070 568,000 604,120 1.0636 0.535 0.530 0.535 0.525 0.535 1,136,000 0.5318 -0.93%
2014-07-30 0 1.080 1.080 1.100 1.070 1.120 988,000 1,080,160 1.0933 0.540 0.540 0.550 0.535 0.560 1,976,000 0.5466 -1.82%
2014-07-29 0 1.100 1.090 1.110 1.100 1.120 344,000 380,240 1.1053 0.550 0.545 0.555 0.550 0.560 688,000 0.5527 -1.79%
2014-07-28 0 1.120 1.110 1.120 1.100 1.120 796,000 883,960 1.1105 0.560 0.555 0.560 0.550 0.560 1,592,000 0.5553 3.70%
2014-07-25 0 1.080 1.080 1.090 1.050 1.090 1,492,000 1,599,320 1.0719 0.540 0.540 0.545 0.525 0.545 2,984,000 0.5360 3.85%
2014-07-24 0 1.040 1.040 1.060 1.030 1.060 1,136,000 1,188,000 1.0458 0.520 0.520 0.530 0.515 0.530 2,272,000 0.5229 -0.95%
2014-07-23 0 1.050 1.040 1.060 1.050 1.100 1,780,000 1,887,800 1.0606 0.525 0.520 0.530 0.525 0.550 3,560,000 0.5303 -2.78%
2014-07-22 0 1.080 1.070 1.080 1.070 1.080 168,000 179,960 1.0712 0.540 0.535 0.540 0.535 0.540 336,000 0.5356 0.93%
2014-07-21 0 1.070 1.050 1.070 1.060 1.120 1,160,000 1,246,160 1.0743 0.535 0.525 0.535 0.530 0.560 2,320,000 0.5371 -3.60%
2014-07-18 0 1.110 1.100 1.110 1.080 1.150 396,000 432,840 1.0930 0.555 0.550 0.555 0.540 0.575 792,000 0.5465 -2.63%
2014-07-17 0 1.140 1.120 1.140 1.100 1.150 296,000 332,360 1.1228 0.570 0.560 0.570 0.550 0.575 592,000 0.5614 -0.87%
2014-07-16 0 1.150 1.120 1.150 1.120 1.160 388,000 437,960 1.1288 0.575 0.560 0.575 0.560 0.580 776,000 0.5644 -3.36%
2014-07-15 0 1.190 1.100 1.190 1.070 1.190 1,396,000 1,553,800 1.1130 0.595 0.550 0.595 0.535 0.595 2,792,000 0.5565 11.21%
2014-07-14 0 1.070 1.060 1.080 1.000 1.150 3,112,000 3,368,000 1.0823 0.535 0.530 0.540 0.500 0.575 6,224,000 0.5411 -9.32%
2014-07-11 0 1.180 1.150 1.190 1.150 1.200 1,256,000 1,476,360 1.1754 0.590 0.575 0.595 0.575 0.600 2,512,000 0.5877 -2.48%
2014-07-10 0 1.210 1.200 1.210 1.190 1.210 376,000 452,800 1.2043 0.605 0.600 0.605 0.595 0.605 752,000 0.6021 1.68%
2014-07-09 0 1.190 1.190 1.240 1.190 1.210 736,000 882,560 1.1991 0.595 0.595 0.620 0.595 0.605 1,472,000 0.5996 -4.80%
2014-07-08 0 1.250 1.240 1.260 1.250 1.280 1,784,000 2,244,560 1.2582 0.625 0.620 0.630 0.625 0.640 3,568,000 0.6291 -1.57%
2014-07-07 0 1.270 1.260 1.280 1.250 1.280 2,232,000 2,844,320 1.2743 0.635 0.630 0.640 0.625 0.640 4,464,000 0.6372 0.79%
2014-07-04 0 1.260 1.260 1.270 1.210 1.290 2,468,000 3,059,320 1.2396 0.630 0.630 0.635 0.605 0.645 4,936,000 0.6198 5.00%
2014-07-03 0 1.200 1.190 1.220 1.190 1.240 924,000 1,112,200 1.2037 0.600 0.595 0.610 0.595 0.620 1,848,000 0.6018 -3.23%
2014-07-02 0 1.240 1.230 1.240 1.230 1.250 396,000 490,440 1.2385 0.620 0.615 0.620 0.615 0.625 792,000 0.6192 3.33%
2014-06-30 0 1.200 1.200 1.240 1.180 1.260 1,792,000 2,183,240 1.2183 0.600 0.600 0.620 0.590 0.630 3,584,000 0.6092 -1.64%
2014-06-27 0 1.220 1.210 1.230 1.140 1.240 1,556,000 1,877,040 1.2063 0.610 0.605 0.615 0.570 0.620 3,112,000 0.6032 1.67%
2014-06-26 0 1.200 1.200 1.220 1.190 1.250 1,576,000 1,904,280 1.2083 0.600 0.600 0.610 0.595 0.625 3,152,000 0.6041 -4.76%
2014-06-25 0 1.260 1.250 1.270 1.230 1.270 1,152,000 1,445,840 1.2551 0.630 0.625 0.635 0.615 0.635 2,304,000 0.6275 -1.56%
2014-06-24 0 1.280 1.280 1.300 1.240 1.310 896,000 1,131,680 1.2630 0.640 0.640 0.650 0.620 0.655 1,792,000 0.6315 0.00%
2014-06-23 0 1.280 1.270 1.290 1.280 1.330 384,000 500,200 1.3026 0.640 0.635 0.645 0.640 0.665 768,000 0.6513 -2.29%
2014-06-20 0 1.310 1.310 1.320 1.280 1.330 1,092,000 1,427,600 1.3073 0.655 0.655 0.660 0.640 0.665 2,184,000 0.6537 -1.50%
2014-06-19 0 1.330 1.310 1.330 1.280 1.450 3,224,000 4,293,800 1.3318 0.665 0.655 0.665 0.640 0.725 6,448,000 0.6659 -6.34%
2014-06-18 0 1.420 1.380 1.420 1.380 1.430 1,128,000 1,586,320 1.4063 0.710 0.690 0.710 0.690 0.715 2,256,000 0.7032 -0.70%
2014-06-17 0 1.430 1.430 1.440 1.380 1.440 3,804,000 5,362,840 1.4098 0.715 0.715 0.720 0.690 0.720 7,608,000 0.7049 0.70%
2014-06-16 0 1.420 1.400 1.420 1.310 1.420 2,720,000 3,762,000 1.3831 0.710 0.700 0.710 0.655 0.710 5,440,000 0.6915 4.41%
2014-06-13 0 1.360 1.350 1.360 1.360 1.420 2,936,000 4,076,400 1.3884 0.680 0.675 0.680 0.680 0.710 5,872,000 0.6942 -4.23%
2014-06-12 0 1.420 1.420 1.430 1.400 1.490 6,332,000 9,128,680 1.4417 0.710 0.710 0.715 0.700 0.745 12,664,000 0.7208 -0.70%
2014-06-11 0 1.430 1.420 1.430 1.400 1.540 7,580,000 10,891,720 1.4369 0.715 0.710 0.715 0.700 0.770 15,160,000 0.7185 5.93%
2014-06-10 0 1.350 1.320 1.350 1.280 1.360 1,976,000 2,609,400 1.3205 0.675 0.660 0.675 0.640 0.680 3,952,000 0.6603 0.00%
2014-06-09 0 1.350 1.340 1.350 1.300 1.430 4,976,000 6,717,040 1.3499 0.675 0.670 0.675 0.650 0.715 9,952,000 0.6749 -2.17%
2014-06-06 0 1.380 1.400 1.420 1.220 1.420 8,456,000 10,700,560 1.2654 0.690 0.700 0.710 0.610 0.710 16,912,000 0.6327 14.05%
2014-06-05 0 1.210 1.200 1.210 1.200 1.220 8,248,000 9,899,960 1.2003 0.605 0.600 0.605 0.600 0.610 16,496,000 0.6001 -2.42%
2014-06-04 0 1.240 1.210 1.240 1.190 1.240 412,000 501,440 1.2171 0.620 0.605 0.620 0.595 0.620 824,000 0.6085 0.00%
2014-06-03 0 1.240 1.230 1.240 1.240 1.260 320,000 398,200 1.2444 0.620 0.615 0.620 0.620 0.630 640,000 0.6222 0.81%
2014-05-30 0 1.230 1.220 1.230 1.200 1.230 676,000 820,880 1.2143 0.615 0.610 0.615 0.600 0.615 1,352,000 0.6072 2.50%
2014-05-29 0 1.200 1.190 1.220 1.200 1.250 1,032,000 1,278,800 1.2391 0.600 0.595 0.610 0.600 0.625 2,064,000 0.6196 -4.76%
2014-05-28 0 1.260 1.250 1.260 1.220 1.270 5,296,000 6,586,200 1.2436 0.630 0.625 0.630 0.610 0.635 10,592,000 0.6218 -0.79%
2014-05-27 0 1.270 1.250 1.260 1.150 1.290 10,008,000 12,262,840 1.2253 0.635 0.625 0.630 0.575 0.645 20,016,000 0.6127 11.40%
2014-05-26 0 1.140 1.130 1.140 1.130 1.150 1,616,000 1,849,800 1.1447 0.570 0.565 0.570 0.565 0.575 3,232,000 0.5723 1.79%
2014-05-23 0 1.120 1.120 1.130 1.120 1.140 180,000 202,960 1.1276 0.560 0.560 0.565 0.560 0.570 360,000 0.5638 -1.75%
2014-05-22 0 1.140 1.130 1.140 1.120 1.140 2,884,000 3,236,520 1.1222 0.570 0.565 0.570 0.560 0.570 5,768,000 0.5611 0.00%
2014-05-21 0 1.140 1.130 1.140 1.140 1.150 244,000 279,040 1.1436 0.570 0.565 0.570 0.570 0.575 488,000 0.5718 0.00%
2014-05-20 0 1.140 1.140 1.150 1.140 1.170 892,000 1,028,160 1.1526 0.570 0.570 0.575 0.570 0.585 1,784,000 0.5763 0.00%
2014-05-19 0 1.140 1.140 1.150 1.120 1.170 464,000 534,360 1.1516 0.570 0.570 0.575 0.560 0.585 928,000 0.5758 0.00%
2014-05-16 0 1.140 1.130 1.150 1.120 1.160 564,000 645,160 1.1439 0.570 0.565 0.575 0.560 0.580 1,128,000 0.5720 2.70%
2014-05-15 0 1.110 1.110 1.140 1.110 1.140 216,000 242,680 1.1235 0.555 0.555 0.570 0.555 0.570 432,000 0.5618 -2.63%
2014-05-14 0 1.140 1.130 1.150 1.110 1.140 388,000 434,600 1.1201 0.570 0.565 0.575 0.555 0.570 776,000 0.5601 0.00%
2014-05-13 0 1.140 1.110 1.140 1.110 1.150 308,000 346,600 1.1253 0.570 0.555 0.570 0.555 0.575 616,000 0.5627 0.88%
2014-05-12 0 1.130 1.130 1.140 1.100 1.140 600,000 674,800 1.1247 0.565 0.565 0.570 0.550 0.570 1,200,000 0.5623 2.73%
2014-05-09 0 1.100 1.100 1.110 1.060 1.140 660,000 730,000 1.1061 0.550 0.550 0.555 0.530 0.570 1,320,000 0.5530 -1.79%
2014-05-08 0 1.120 1.120 1.130 1.120 1.150 192,000 217,080 1.1306 0.560 0.560 0.565 0.560 0.575 384,000 0.5653 0.90%
2014-05-07 0 1.110 1.100 1.110 1.100 1.150 736,000 831,640 1.1299 0.555 0.550 0.555 0.550 0.575 1,472,000 0.5650 -3.48%
2014-05-05 0 1.150 1.150 1.160 1.140 1.200 528,000 616,080 1.1668 0.575 0.575 0.580 0.570 0.600 1,056,000 0.5834 -3.36%
2014-05-02 0 1.190 1.170 1.190 1.150 1.190 2,128,000 2,502,880 1.1762 0.595 0.585 0.595 0.575 0.595 4,256,000 0.5881 2.59%
2014-04-30 0 1.160 1.120 1.160 1.100 1.160 1,104,000 1,261,240 1.1424 0.580 0.560 0.580 0.550 0.580 2,208,000 0.5712 1.75%
2014-04-29 0 1.140 1.110 1.140 1.100 1.160 1,376,000 1,546,160 1.1237 0.570 0.555 0.570 0.550 0.580 2,752,000 0.5618 -1.72%
2014-04-28 0 1.160 1.150 1.160 1.140 1.200 1,976,000 2,299,800 1.1639 0.580 0.575 0.580 0.570 0.600 3,952,000 0.5819 -0.85%
2014-04-25 0 1.170 1.140 1.170 1.120 1.170 1,824,000 2,093,520 1.1478 0.585 0.570 0.585 0.560 0.585 3,648,000 0.5739 1.74%
2014-04-24 0 1.150 1.130 1.150 1.110 1.150 1,224,000 1,386,520 1.1328 0.575 0.565 0.575 0.555 0.575 2,448,000 0.5664 3.60%
2014-04-23 0 1.110 1.100 1.130 1.110 1.150 944,120 1,065,135 1.1282 0.555 0.550 0.565 0.555 0.575 1,888,240 0.5641 -3.48%
2014-04-22 0 1.150 1.130 1.160 1.130 1.180 1,020,000 1,168,600 1.1457 0.575 0.565 0.580 0.565 0.590 2,040,000 0.5728 1.77%
2014-04-17 0 1.130 1.100 1.140 1.100 1.200 2,264,000 2,576,760 1.1381 0.565 0.550 0.570 0.550 0.600 4,528,000 0.5691 -4.24%
2014-04-16 0 1.180 1.180 1.190 1.090 1.240 8,352,000 9,895,120 1.1848 0.590 0.590 0.595 0.545 0.620 16,704,000 0.5924 8.26%
2014-04-15 0 1.090 1.070 1.100 1.060 1.150 3,652,000 4,050,760 1.1092 0.545 0.535 0.550 0.530 0.575 7,304,000 0.5546 0.93%
2014-04-14 0 1.080 1.060 1.090 1.020 1.090 1,424,000 1,510,160 1.0605 0.540 0.530 0.545 0.510 0.545 2,848,000 0.5303 3.85%
2014-04-11 0 1.040 1.020 1.050 1.010 1.060 812,000 836,800 1.0305 0.520 0.510 0.525 0.505 0.530 1,624,000 0.5153 0.97%
2014-04-10 0 1.030 1.030 1.040 1.020 1.040 216,000 222,360 1.0294 0.515 0.515 0.520 0.510 0.520 432,000 0.5147 -1.90%
2014-04-09 0 1.050 1.050 1.060 1.040 1.060 272,000 286,560 1.0535 0.525 0.525 0.530 0.520 0.530 544,000 0.5268 -0.94%
2014-04-08 0 1.060 1.030 1.060 1.020 1.070 748,000 781,440 1.0447 0.530 0.515 0.530 0.510 0.535 1,496,000 0.5224 2.91%
2014-04-07 0 1.030 1.020 1.040 1.030 1.030 100,000 103,000 1.0300 0.515 0.510 0.520 0.515 0.515 200,000 0.5150 -0.96%
2014-04-04 0 1.040 1.020 1.050 1.010 1.040 824,000 850,240 1.0318 0.520 0.510 0.525 0.505 0.520 1,648,000 0.5159 1.96%
2014-04-03 0 1.020 1.020 1.030 1.020 1.040 384,000 394,320 1.0269 0.510 0.510 0.515 0.510 0.520 768,000 0.5134 -0.97%
2014-04-02 0 1.030 1.030 1.040 1.010 1.070 684,000 704,640 1.0302 0.515 0.515 0.520 0.505 0.535 1,368,000 0.5151 0.98%
2014-04-01 0 1.020 1.010 1.020 1.020 1.080 464,000 478,400 1.0310 0.510 0.505 0.510 0.510 0.540 928,000 0.5155 -1.92%
2014-03-31 0 1.040 1.030 1.040 1.040 1.100 568,000 601,280 1.0586 0.520 0.515 0.520 0.520 0.550 1,136,000 0.5293 -5.45%
2014-03-28 0 1.100 1.070 1.100 1.050 1.100 2,288,000 2,449,560 1.0706 0.550 0.535 0.550 0.525 0.550 4,576,000 0.5353 3.77%
2014-03-27 0 1.060 1.060 1.070 1.050 1.070 3,796,000 3,997,400 1.0531 0.530 0.530 0.535 0.525 0.535 7,592,000 0.5265 -1.85%
2014-03-26 0 1.080 1.070 1.090 1.070 1.120 2,908,000 3,168,080 1.0894 0.540 0.535 0.545 0.535 0.560 5,816,000 0.5447 1.89%
2014-03-25 0 1.060 1.050 1.070 1.000 1.090 2,252,000 2,375,360 1.0548 0.530 0.525 0.535 0.500 0.545 4,504,000 0.5274 3.92%
2014-03-24 0 1.020 1.020 1.030 0.960 1.030 844,000 851,560 1.0090 0.510 0.510 0.515 0.480 0.515 1,688,000 0.5045 4.08%
2014-03-21 0 0.980 0.980 0.990 0.970 0.990 980,000 966,360 0.9861 0.490 0.490 0.495 0.485 0.495 1,960,000 0.4930 0.00%
2014-03-20 0 0.980 0.980 0.990 0.980 0.990 816,000 804,840 0.9863 0.490 0.490 0.495 0.490 0.495 1,632,000 0.4932 0.00%
2014-03-19 0 0.980 0.970 0.980 0.980 0.990 404,000 396,080 0.9804 0.490 0.485 0.490 0.490 0.495 808,000 0.4902 1.03%
2014-03-18 0 0.970 0.970 0.990 0.970 1.010 1,008,000 1,003,520 0.9956 0.485 0.485 0.495 0.485 0.505 2,016,000 0.4978 1.04%
2014-03-17 0 0.960 0.950 0.980 0.920 1.000 1,080,000 1,048,480 0.9708 0.480 0.475 0.490 0.460 0.500 2,160,000 0.4854 4.35%
2014-03-14 0 0.920 0.920 0.930 0.910 0.950 748,000 692,160 0.9253 0.460 0.460 0.465 0.455 0.475 1,496,000 0.4627 -5.15%
2014-03-13 0 0.970 0.960 0.970 0.950 0.990 1,712,000 1,656,800 0.9678 0.485 0.480 0.485 0.475 0.495 3,424,000 0.4839 -2.02%
2014-03-12 0 0.990 0.990 1.010 0.990 1.020 1,188,000 1,190,120 1.0018 0.495 0.495 0.505 0.495 0.510 2,376,000 0.5009 -2.94%
2014-03-11 0 1.020 1.010 1.020 1.000 1.030 792,000 807,400 1.0194 0.510 0.505 0.510 0.500 0.515 1,584,000 0.5097 0.00%
2014-03-10 0 1.020 1.020 1.030 1.020 1.060 1,680,000 1,746,760 1.0397 0.510 0.510 0.515 0.510 0.530 3,360,000 0.5199 -0.97%
2014-03-07 0 1.030 1.030 1.040 1.010 1.040 528,000 541,080 1.0248 0.515 0.515 0.520 0.505 0.520 1,056,000 0.5124 0.00%
2014-03-06 0 1.030 1.030 1.040 1.010 1.050 1,632,000 1,687,520 1.0340 0.515 0.515 0.520 0.505 0.525 3,264,000 0.5170 0.00%
2014-03-05 0 1.030 1.030 1.040 1.020 1.050 1,132,000 1,166,960 1.0309 0.515 0.515 0.520 0.510 0.525 2,264,000 0.5154 -1.90%
2014-03-04 0 1.050 1.040 1.060 1.040 1.050 1,176,000 1,232,400 1.0480 0.525 0.520 0.530 0.520 0.525 2,352,000 0.5240 -1.87%
2014-03-03 0 1.070 1.060 1.070 1.000 1.110 5,544,000 5,961,600 1.0753 0.535 0.530 0.535 0.500 0.555 11,088,000 0.5377 5.94%
2014-02-28 0 1.010 1.010 1.020 1.000 1.060 3,996,000 4,067,160 1.0178 0.505 0.505 0.510 0.500 0.530 7,992,000 0.5089 -6.48%
2014-02-27 0 1.080 1.070 1.080 1.040 1.080 1,648,000 1,753,400 1.0640 0.540 0.535 0.540 0.520 0.540 3,296,000 0.5320 3.85%
2014-02-26 0 1.040 1.040 1.050 1.030 1.050 1,576,000 1,637,400 1.0390 0.520 0.520 0.525 0.515 0.525 3,152,000 0.5195 1.96%
2014-02-25 0 1.020 1.020 1.030 1.000 1.100 3,284,000 3,428,240 1.0439 0.510 0.510 0.515 0.500 0.550 6,568,000 0.5220 -6.42%
2014-02-24 0 1.090 1.090 1.110 1.080 1.140 3,520,000 3,899,600 1.1078 0.545 0.545 0.555 0.540 0.570 7,040,000 0.5539 0.00%
2014-02-21 0 1.090 1.090 1.100 1.080 1.130 2,476,000 2,744,440 1.1084 0.545 0.545 0.550 0.540 0.565 4,952,000 0.5542 -2.68%
2014-02-20 0 1.120 1.120 1.130 1.120 1.150 1,884,000 2,127,720 1.1294 0.560 0.560 0.565 0.560 0.575 3,768,000 0.5647 -0.88%
2014-02-19 0 1.130 1.130 1.140 1.100 1.150 6,540,000 7,389,520 1.1299 0.565 0.565 0.570 0.550 0.575 13,080,000 0.5649 -0.88%
2014-02-18 0 1.140 1.120 1.140 1.100 1.180 7,428,000 8,388,640 1.1293 0.570 0.560 0.570 0.550 0.590 14,856,000 0.5647 -0.87%
2014-02-17 0 1.150 1.140 1.150 1.050 1.170 15,440,000 17,345,240 1.1234 0.575 0.570 0.575 0.525 0.585 30,880,000 0.5617 7.48%
2014-02-14 0 1.070 1.070 1.080 1.050 1.100 2,272,000 2,445,400 1.0763 0.535 0.535 0.540 0.525 0.550 4,544,000 0.5382 -0.93%
2014-02-13 0 1.080 1.060 1.080 1.060 1.100 892,000 959,120 1.0752 0.540 0.530 0.540 0.530 0.550 1,784,000 0.5376 0.93%
2014-02-12 0 1.070 1.060 1.090 1.070 1.100 1,892,000 2,050,880 1.0840 0.535 0.530 0.545 0.535 0.550 3,784,000 0.5420 -1.83%
2014-02-11 0 1.090 1.060 1.100 1.070 1.100 1,284,000 1,388,960 1.0817 0.545 0.530 0.550 0.535 0.550 2,568,000 0.5409 0.93%
2014-02-10 0 1.080 1.070 1.100 1.070 1.110 1,476,000 1,610,640 1.0912 0.540 0.535 0.550 0.535 0.555 2,952,000 0.5456 0.00%
2014-02-07 0 1.080 1.060 1.090 1.060 1.090 1,160,000 1,250,720 1.0782 0.540 0.530 0.545 0.530 0.545 2,320,000 0.5391 0.00%
2014-02-06 0 1.080 1.070 1.080 1.060 1.080 156,000 166,120 1.0649 0.540 0.535 0.540 0.530 0.540 312,000 0.5324 -0.92%
2014-02-05 0 1.090 1.100 1.110 1.060 1.130 548,000 589,400 1.0755 0.545 0.550 0.555 0.530 0.565 1,096,000 0.5378 -2.68%
2014-02-04 0 1.120 1.090 1.130 1.050 1.150 800,000 890,120 1.1127 0.560 0.545 0.565 0.525 0.575 1,600,000 0.5563 0.00%
2014-01-30 0 1.120 1.080 1.120 1.090 1.130 224,000 247,560 1.1052 0.560 0.540 0.560 0.545 0.565 448,000 0.5526 0.00%
2014-01-29 0 1.120 1.100 1.120 1.080 1.130 1,096,000 1,205,280 1.0997 0.560 0.550 0.560 0.540 0.565 2,192,000 0.5499 3.70%
2014-01-28 0 1.080 1.060 1.080 1.000 1.080 1,176,000 1,214,440 1.0327 0.540 0.530 0.540 0.500 0.540 2,352,000 0.5163 5.88%
2014-01-27 0 1.020 1.020 1.040 0.980 1.040 1,608,000 1,625,840 1.0111 0.510 0.510 0.520 0.490 0.520 3,216,000 0.5055 -3.77%
2014-01-24 0 1.060 1.040 1.070 1.040 1.100 352,000 371,400 1.0551 0.530 0.520 0.535 0.520 0.550 704,000 0.5276 -2.75%
2014-01-23 0 1.090 1.060 1.100 1.030 1.100 1,216,000 1,289,600 1.0605 0.545 0.530 0.550 0.515 0.550 2,432,000 0.5303 0.93%
2014-01-22 0 1.080 1.060 1.090 1.070 1.120 368,000 399,840 1.0865 0.540 0.530 0.545 0.535 0.560 736,000 0.5433 -0.92%
2014-01-21 0 1.090 1.080 1.100 1.090 1.140 888,000 996,680 1.1224 0.545 0.540 0.550 0.545 0.570 1,776,000 0.5612 0.00%
2014-01-20 0 1.090 1.080 1.090 1.070 1.130 1,060,000 1,159,480 1.0938 0.545 0.540 0.545 0.535 0.565 2,120,000 0.5469 -0.91%
2014-01-17 0 1.100 1.100 1.110 1.040 1.150 4,032,000 4,449,560 1.1036 0.550 0.550 0.555 0.520 0.575 8,064,000 0.5518 3.77%
2014-01-16 0 1.060 1.050 1.070 1.050 1.100 1,332,000 1,429,720 1.0734 0.530 0.525 0.535 0.525 0.550 2,664,000 0.5367 -2.75%
2014-01-15 0 1.090 1.080 1.090 1.050 1.140 1,980,000 2,177,800 1.0999 0.545 0.540 0.545 0.525 0.570 3,960,000 0.5499 -2.68%
2014-01-14 0 1.120 1.120 1.140 1.100 1.170 3,572,000 4,060,160 1.1367 0.560 0.560 0.570 0.550 0.585 7,144,000 0.5683 1.82%
2014-01-13 0 1.100 1.080 1.100 1.050 1.130 2,332,000 2,544,840 1.0913 0.550 0.540 0.550 0.525 0.565 4,664,000 0.5456 2.80%
2014-01-10 0 1.070 1.060 1.080 1.050 1.090 1,368,000 1,453,960 1.0628 0.535 0.530 0.540 0.525 0.545 2,736,000 0.5314 0.94%
2014-01-09 0 1.060 1.050 1.060 1.060 1.120 1,364,000 1,460,520 1.0708 0.530 0.525 0.530 0.530 0.560 2,728,000 0.5354 -3.64%
2014-01-08 0 1.100 1.080 1.100 1.050 1.120 3,208,000 3,472,840 1.0826 0.550 0.540 0.550 0.525 0.560 6,416,000 0.5413 -1.79%
2014-01-07 0 1.120 1.120 1.140 1.110 1.150 544,000 612,560 1.1260 0.560 0.560 0.570 0.555 0.575 1,088,000 0.5630 -3.45%
2014-01-06 0 1.160 1.130 1.160 1.030 1.160 1,952,000 2,174,000 1.1137 0.580 0.565 0.580 0.515 0.580 3,904,000 0.5569 5.45%
2014-01-03 0 1.100 1.090 1.110 1.070 1.120 908,000 991,600 1.0921 0.550 0.545 0.555 0.535 0.560 1,816,000 0.5460 -2.65%
2014-01-02 0 1.130 1.120 1.140 1.100 1.160 1,124,000 1,255,720 1.1172 0.565 0.560 0.570 0.550 0.580 2,248,000 0.5586 -0.88%
2013-12-31 0 1.140 1.140 1.180 1.120 1.160 960,000 1,083,600 1.1288 0.570 0.570 0.590 0.560 0.580 1,920,000 0.5644 0.88%
2013-12-30 0 1.130 1.120 1.130 1.120 1.160 856,000 975,160 1.1392 0.565 0.560 0.565 0.560 0.580 1,712,000 0.5696 -2.59%
2013-12-27 0 1.160 1.150 1.160 1.130 1.200 576,000 667,440 1.1588 0.580 0.575 0.580 0.565 0.600 1,152,000 0.5794 -1.69%
2013-12-24 0 1.180 1.180 1.190 1.150 1.200 200,000 234,880 1.1744 0.590 0.590 0.595 0.575 0.600 400,000 0.5872 0.85%
2013-12-23 0 1.170 1.170 1.180 1.170 1.220 972,000 1,154,120 1.1874 0.585 0.585 0.590 0.585 0.610 1,944,000 0.5937 -0.85%
2013-12-20 0 1.180 1.170 1.180 1.110 1.180 3,996,000 4,573,800 1.1446 0.590 0.585 0.590 0.555 0.590 7,992,000 0.5723 0.00%
2013-12-19 0 1.180 1.180 1.190 1.180 1.250 3,676,000 4,424,040 1.2035 0.590 0.590 0.595 0.590 0.625 7,352,000 0.6017 -4.07%
2013-12-18 0 1.230 1.220 1.240 1.220 1.270 2,476,000 3,047,600 1.2309 0.615 0.610 0.620 0.610 0.635 4,952,000 0.6154 -1.60%
2013-12-17 0 1.250 1.240 1.250 1.240 1.280 1,228,000 1,536,560 1.2513 0.625 0.620 0.625 0.620 0.640 2,456,000 0.6256 -0.79%
2013-12-16 0 1.260 1.250 1.260 1.220 1.270 380,000 476,320 1.2535 0.630 0.625 0.630 0.610 0.635 760,000 0.6267 1.61%
2013-12-13 0 1.240 1.240 1.270 1.240 1.290 1,188,000 1,498,000 1.2609 0.620 0.620 0.635 0.620 0.645 2,376,000 0.6305 -2.36%
2013-12-12 0 1.270 1.260 1.270 1.240 1.310 3,452,000 4,372,640 1.2667 0.635 0.630 0.635 0.620 0.655 6,904,000 0.6333 -2.31%
2013-12-11 0 1.300 1.300 1.310 1.180 1.340 11,596,000 14,817,640 1.2778 0.650 0.650 0.655 0.590 0.670 23,192,000 0.6389 10.17%
2013-12-10 0 1.180 1.160 1.190 1.150 1.230 4,220,000 5,007,880 1.1867 0.590 0.580 0.595 0.575 0.615 8,440,000 0.5934 -3.28%
2013-12-09 0 1.220 1.210 1.220 1.210 1.270 3,960,000 4,861,280 1.2276 0.610 0.605 0.610 0.605 0.635 7,920,000 0.6138 -1.61%
2013-12-06 0 1.240 1.240 1.250 1.190 1.320 10,836,000 13,384,600 1.2352 0.620 0.620 0.625 0.595 0.660 21,672,000 0.6176 -3.88%
2013-12-05 0 1.290 1.290 1.300 1.080 1.300 36,152,000 42,967,640 1.1885 0.645 0.645 0.650 0.540 0.650 72,304,000 0.5943 18.35%
2013-12-04 0 1.090 1.080 1.090 1.040 1.120 6,784,000 7,339,720 1.0819 0.545 0.540 0.545 0.520 0.560 13,568,000 0.5410 3.81%
2013-12-03 0 1.050 1.040 1.050 1.030 1.100 2,736,000 2,883,080 1.0538 0.525 0.520 0.525 0.515 0.550 5,472,000 0.5269 0.96%
2013-12-02 0 1.040 1.030 1.050 1.030 1.070 2,172,000 2,275,200 1.0475 0.520 0.515 0.525 0.515 0.535 4,344,000 0.5238 -3.70%
2013-11-29 0 1.080 1.070 1.080 1.060 1.080 1,852,000 1,978,160 1.0681 0.540 0.535 0.540 0.530 0.540 3,704,000 0.5341 0.93%
2013-11-28 0 1.070 1.060 1.070 1.050 1.080 1,832,000 1,951,240 1.0651 0.535 0.530 0.535 0.525 0.540 3,664,000 0.5325 -0.93%
2013-11-27 0 1.080 1.060 1.080 1.060 1.080 1,244,000 1,332,360 1.0710 0.540 0.530 0.540 0.530 0.540 2,488,000 0.5355 0.00%
2013-11-26 0 1.080 1.080 1.090 1.070 1.100 1,392,000 1,505,720 1.0817 0.540 0.540 0.545 0.535 0.550 2,784,000 0.5408 -0.92%
2013-11-25 0 1.090 1.090 1.100 1.080 1.120 4,708,000 5,173,760 1.0989 0.545 0.545 0.550 0.540 0.560 9,416,000 0.5495 -1.80%
2013-11-22 0 1.110 1.100 1.110 1.100 1.130 2,460,000 2,736,960 1.1126 0.555 0.550 0.555 0.550 0.565 4,920,000 0.5563 -0.89%
2013-11-21 0 1.120 1.090 1.120 1.090 1.140 4,036,000 4,494,120 1.1135 0.560 0.545 0.560 0.545 0.570 8,072,000 0.5568 1.82%
2013-11-20 0 1.100 1.100 1.110 1.070 1.130 2,768,000 3,029,080 1.0943 0.550 0.550 0.555 0.535 0.565 5,536,000 0.5472 1.85%
2013-11-19 0 1.080 1.080 1.090 1.080 1.130 2,208,000 2,417,000 1.0947 0.540 0.540 0.545 0.540 0.565 4,416,000 0.5473 -2.70%
2013-11-18 0 1.110 1.110 1.130 1.100 1.150 2,084,000 2,325,800 1.1160 0.555 0.555 0.565 0.550 0.575 4,168,000 0.5580 2.78%
2013-11-15 0 1.080 1.080 1.100 1.080 1.130 2,268,000 2,521,920 1.1120 0.540 0.540 0.550 0.540 0.565 4,536,000 0.5560 -2.70%
2013-11-14 0 1.110 1.090 1.110 1.040 1.120 3,816,000 4,156,720 1.0893 0.555 0.545 0.555 0.520 0.560 7,632,000 0.5446 4.72%
2013-11-13 0 1.060 1.050 1.060 1.040 1.060 1,148,000 1,206,680 1.0511 0.530 0.525 0.530 0.520 0.530 2,296,000 0.5256 -0.93%
2013-11-12 0 1.070 1.050 1.070 1.020 1.070 1,832,000 1,907,520 1.0412 0.535 0.525 0.535 0.510 0.535 3,664,000 0.5206 1.90%
2013-11-11 0 1.050 1.040 1.060 1.000 1.100 4,756,000 5,011,000 1.0536 0.525 0.520 0.530 0.500 0.550 9,512,000 0.5268 -1.87%
2013-11-08 0 1.070 1.070 1.080 1.070 1.120 3,216,000 3,520,200 1.0946 0.535 0.535 0.540 0.535 0.560 6,432,000 0.5473 -4.46%
2013-11-07 0 1.120 1.110 1.120 1.100 1.190 6,628,000 7,498,400 1.1313 0.560 0.555 0.560 0.550 0.595 13,256,000 0.5657 -1.75%
2013-11-06 0 1.140 1.120 1.140 1.110 1.160 3,904,000 4,386,640 1.1236 0.570 0.560 0.570 0.555 0.580 7,808,000 0.5618 3.64%
2013-11-05 0 1.100 1.090 1.120 1.090 1.130 1,752,000 1,943,440 1.1093 0.550 0.545 0.560 0.545 0.565 3,504,000 0.5546 -5.98%
2013-11-04 0 1.170 1.130 1.170 1.140 1.180 672,000 777,640 1.1572 0.585 0.565 0.585 0.570 0.590 1,344,000 0.5786 1.74%
2013-11-01 0 1.150 1.120 1.150 1.130 1.180 2,416,000 2,783,240 1.1520 0.575 0.560 0.575 0.565 0.590 4,832,000 0.5760 1.77%
2013-10-31 0 1.130 1.130 1.150 1.090 1.160 3,532,000 3,972,120 1.1246 0.565 0.565 0.575 0.545 0.580 7,064,000 0.5623 1.80%
2013-10-30 0 1.110 1.100 1.120 1.060 1.130 1,124,000 1,231,240 1.0954 0.555 0.550 0.560 0.530 0.565 2,248,000 0.5477 2.78%
2013-10-29 0 1.080 1.040 1.080 1.020 1.110 1,524,000 1,595,720 1.0471 0.540 0.520 0.540 0.510 0.555 3,048,000 0.5235 2.86%
2013-10-28 0 1.050 1.050 1.080 1.030 1.150 4,360,000 4,649,120 1.0663 0.525 0.525 0.540 0.515 0.575 8,720,000 0.5332 -7.08%
2013-10-25 0 1.130 1.110 1.150 1.090 1.280 8,292,000 9,619,600 1.1601 0.565 0.555 0.575 0.545 0.640 16,584,000 0.5801 -3.42%
2013-10-24 0 1.170 1.160 1.170 0.970 1.200 5,036,000 5,644,360 1.1208 0.585 0.580 0.585 0.485 0.600 10,072,000 0.5604 14.71%
2013-10-23 0 1.020 1.000 1.020 1.000 1.040 1,956,000 1,981,680 1.0131 0.510 0.500 0.510 0.500 0.520 3,912,000 0.5066 0.00%
2013-10-22 0 1.020 1.010 1.030 1.010 1.050 1,360,000 1,389,280 1.0215 0.510 0.505 0.515 0.505 0.525 2,720,000 0.5108 -0.97%
2013-10-21 0 1.030 1.030 1.050 1.020 1.050 2,280,000 2,359,240 1.0348 0.515 0.515 0.525 0.510 0.525 4,560,000 0.5174 -1.90%
2013-10-18 0 1.050 1.040 1.050 0.980 1.060 6,176,000 6,424,240 1.0402 0.525 0.520 0.525 0.490 0.530 12,352,000 0.5201 1.94%
2013-10-17 0 1.030 1.030 1.040 0.990 1.080 5,848,000 6,068,720 1.0377 0.515 0.515 0.520 0.495 0.540 11,696,000 0.5189 6.19%
2013-10-16 0 0.970 0.970 0.980 0.860 1.090 6,920,000 6,827,680 0.9867 0.485 0.485 0.490 0.430 0.545 13,840,000 0.4933 12.79%
2013-10-15 0 0.860 0.850 0.870 0.820 0.870 624,000 519,640 0.8328 0.430 0.425 0.435 0.410 0.435 1,248,000 0.4164 4.88%
2013-10-11 0 0.820 0.820 0.830 0.820 0.830 172,000 142,360 0.8277 0.410 0.410 0.415 0.410 0.415 344,000 0.4138 -1.20%
2013-10-10 0 0.830 0.790 0.830 0.810 0.830 532,000 440,440 0.8279 0.415 0.395 0.415 0.405 0.415 1,064,000 0.4139 2.47%
2013-10-09 0 0.810 0.810 0.840 0.780 0.840 976,000 809,160 0.8291 0.405 0.405 0.420 0.390 0.420 1,952,000 0.4145 -1.22%
2013-10-08 0 0.820 0.800 0.820 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2013-10-07 0 0.820 0.790 0.820 0.790 0.820 112,000 90,440 0.8075 0.410 0.395 0.410 0.395 0.410 224,000 0.4038 3.80%
2013-10-04 0 0.790 0.790 0.810 0.770 0.830 204,000 160,000 0.7843 0.395 0.395 0.405 0.385 0.415 408,000 0.3922 -4.82%
2013-10-03 0 0.830 0.800 0.830 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2013-10-02 0 0.830 0.780 0.830 0.830 0.830 4,000 3,320 0.8300 0.415 0.390 0.415 0.415 0.415 8,000 0.4150 0.00%
2013-09-30 0 0.830 0.790 0.830 0.830 0.830 4,000 3,320 0.8300 0.415 0.395 0.415 0.415 0.415 8,000 0.4150 0.00%
2013-09-27 0 0.830 0.790 0.830 0.780 0.840 832,000 679,360 0.8165 0.415 0.395 0.415 0.390 0.420 1,664,000 0.4083 2.47%
2013-09-26 0 0.810 0.780 0.810 0.810 0.810 60,000 48,600 0.8100 0.405 0.390 0.405 0.405 0.405 120,000 0.4050 -1.22%
2013-09-25 0 0.820 0.780 0.820 0.770 0.820 252,000 197,680 0.7844 0.410 0.390 0.410 0.385 0.410 504,000 0.3922 -1.20%
2013-09-24 0 0.830 0.770 0.830 0.780 0.830 128,000 101,520 0.7931 0.415 0.385 0.415 0.390 0.415 256,000 0.3966 5.06%
2013-09-23 0 0.790 0.770 0.790 0.770 0.790 100,000 78,120 0.7812 0.395 0.385 0.395 0.385 0.395 200,000 0.3906 2.60%
2013-09-19 0 0.770 0.770 0.780 0.750 0.800 196,000 150,480 0.7678 0.385 0.385 0.390 0.375 0.400 392,000 0.3839 -3.75%
2013-09-18 0 0.800 0.770 0.800 0.760 0.800 76,000 59,200 0.7789 0.400 0.385 0.400 0.380 0.400 152,000 0.3895 0.00%
2013-09-17 0 0.800 0.770 0.800 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2013-09-16 0 0.800 0.780 0.810 0.780 0.820 64,000 50,480 0.7888 0.400 0.390 0.405 0.390 0.410 128,000 0.3944 -1.23%
2013-09-13 0 0.810 0.770 0.820 0.770 0.810 136,000 107,440 0.7900 0.405 0.385 0.410 0.385 0.405 272,000 0.3950 2.53%
2013-09-12 0 0.790 0.780 0.800 0.790 0.800 56,000 44,520 0.7950 0.395 0.390 0.400 0.395 0.400 112,000 0.3975 -1.25%
2013-09-11 0 0.800 0.800 0.820 0.790 0.810 68,000 54,520 0.8018 0.400 0.400 0.410 0.395 0.405 136,000 0.4009 -2.44%
2013-09-10 0 0.820 0.820 0.830 0.820 0.820 212,000 173,840 0.8200 0.410 0.410 0.415 0.410 0.410 424,000 0.4100 0.00%
2013-09-09 0 0.820 0.800 0.820 0.800 0.820 128,000 103,960 0.8122 0.410 0.400 0.410 0.400 0.410 256,000 0.4061 1.23%
2013-09-06 0 0.810 0.780 0.810 0.810 0.820 56,000 45,480 0.8121 0.405 0.390 0.405 0.405 0.410 112,000 0.4061 -1.22%
2013-09-05 0 0.820 0.780 0.820 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2013-09-04 0 0.820 0.800 0.820 0.790 0.820 112,000 90,440 0.8075 0.410 0.400 0.410 0.395 0.410 224,000 0.4038 0.00%
2013-09-03 0 0.820 0.800 0.820 0.820 0.830 112,000 92,160 0.8229 0.410 0.400 0.410 0.410 0.415 224,000 0.4114 0.00%
2013-09-02 0 0.820 0.810 0.830 0.810 0.820 120,000 98,120 0.8177 0.410 0.405 0.415 0.405 0.410 240,000 0.4088 1.23%
2013-08-30 0 0.810 0.810 0.820 0.800 0.810 48,000 38,600 0.8042 0.405 0.405 0.410 0.400 0.405 96,000 0.4021 -1.22%
2013-08-29 0 0.820 0.800 0.830 0.780 0.820 924,000 728,960 0.7889 0.410 0.400 0.415 0.390 0.410 1,848,000 0.3945 0.00%
2013-08-28 0 0.820 0.810 0.820 0.810 0.820 104,000 84,400 0.8115 0.410 0.405 0.410 0.405 0.410 208,000 0.4058 0.00%
2013-08-27 0 0.820 0.810 0.840 0.820 0.820 16,000 13,120 0.8200 0.410 0.405 0.420 0.410 0.410 32,000 0.4100 -2.38%
2013-08-26 0 0.840 0.830 0.840 0.840 0.840 184,000 154,560 0.8400 0.420 0.415 0.420 0.420 0.420 368,000 0.4200 0.00%
2013-08-23 0 0.840 0.830 0.840 0.840 0.850 120,000 101,520 0.8460 0.420 0.415 0.420 0.420 0.425 240,000 0.4230 -2.33%
2013-08-22 0 0.860 0.840 0.860 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2013-08-21 0 0.860 0.830 0.860 0.830 0.870 108,000 91,080 0.8433 0.430 0.415 0.430 0.415 0.435 216,000 0.4217 1.18%
2013-08-20 0 0.850 0.830 0.850 0.840 0.870 252,000 212,800 0.8444 0.425 0.415 0.425 0.420 0.435 504,000 0.4222 -1.16%
2013-08-19 0 0.860 0.850 0.860 0.840 0.880 180,000 155,000 0.8611 0.430 0.425 0.430 0.420 0.440 360,000 0.4306 3.61%
2013-08-16 0 0.830 0.830 0.850 0.810 0.840 220,000 182,400 0.8291 0.415 0.415 0.425 0.405 0.420 440,000 0.4145 1.22%
2013-08-15 0 0.820 0.820 0.850 0.820 0.840 276,000 229,560 0.8317 0.410 0.410 0.425 0.410 0.420 552,000 0.4159 -3.53%
2013-08-13 0 0.850 0.830 0.850 0.830 0.850 184,000 154,480 0.8396 0.425 0.415 0.425 0.415 0.425 368,000 0.4198 -1.16%
2013-08-12 0 0.860 0.850 0.860 0.860 0.870 256,000 220,440 0.8611 0.430 0.425 0.430 0.430 0.435 512,000 0.4305 0.00%
2013-08-09 0 0.860 0.830 0.860 0.850 0.860 48,000 40,960 0.8533 0.430 0.415 0.430 0.425 0.430 96,000 0.4267 1.18%
2013-08-08 0 0.850 0.830 0.850 0.840 0.860 196,000 165,440 0.8441 0.425 0.415 0.425 0.420 0.430 392,000 0.4220 -2.30%
2013-08-07 0 0.870 0.860 0.870 0.840 0.880 712,000 605,800 0.8508 0.435 0.430 0.435 0.420 0.440 1,424,000 0.4254 -1.14%
2013-08-06 0 0.880 0.860 0.880 0.860 0.880 184,000 161,480 0.8776 0.440 0.430 0.440 0.430 0.440 368,000 0.4388 0.00%
2013-08-05 0 0.880 0.870 0.880 0.870 0.900 268,000 237,080 0.8846 0.440 0.435 0.440 0.435 0.450 536,000 0.4423 0.00%
2013-08-02 0 0.880 0.850 0.880 0.880 0.880 60,000 52,880 0.8813 0.440 0.425 0.440 0.440 0.440 120,000 0.4407 4.76%
2013-08-01 0 0.840 0.840 0.880 0.840 0.880 48,000 40,640 0.8467 0.420 0.420 0.440 0.420 0.440 96,000 0.4233 -4.55%
2013-07-31 0 0.880 0.840 0.880 0.850 0.890 448,000 393,000 0.8772 0.440 0.420 0.440 0.425 0.445 896,000 0.4386 2.33%
2013-07-30 0 0.860 0.830 0.860 0.820 0.880 516,000 442,880 0.8583 0.430 0.415 0.430 0.410 0.440 1,032,000 0.4291 0.00%
2013-07-29 0 0.860 0.830 0.860 0.860 0.880 180,000 155,920 0.8662 0.430 0.415 0.430 0.430 0.440 360,000 0.4331 0.00%
2013-07-26 0 0.860 0.820 0.860 0.820 0.860 528,000 434,440 0.8228 0.430 0.410 0.430 0.410 0.430 1,056,000 0.4114 1.18%
2013-07-25 0 0.850 0.820 0.850 0.800 0.860 120,000 100,680 0.8390 0.425 0.410 0.425 0.400 0.430 240,000 0.4195 1.19%
2013-07-24 0 0.840 0.830 0.840 0.720 0.840 1,388,000 1,096,720 0.7901 0.420 0.415 0.420 0.360 0.420 2,776,000 0.3951 -2.33%
2013-07-23 0 0.860 0.830 0.860 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2013-07-22 0 0.860 0.830 0.860 0.820 0.860 124,000 101,960 0.8223 0.430 0.415 0.430 0.410 0.430 248,000 0.4111 1.18%
2013-07-19 0 0.850 0.840 0.850 0.860 0.860 12,000 10,320 0.8600 0.425 0.420 0.425 0.430 0.430 24,000 0.4300 2.41%
2013-07-18 0 0.830 0.830 0.860 0.830 0.880 380,000 325,680 0.8571 0.415 0.415 0.430 0.415 0.440 760,000 0.4285 -1.19%
2013-07-17 0 0.840 0.840 0.860 0.810 0.830 288,000 236,200 0.8201 0.420 0.420 0.430 0.405 0.415 576,000 0.4101 -1.18%
2013-07-16 0 0.850 0.830 0.850 0.830 0.860 364,000 308,600 0.8478 0.425 0.415 0.425 0.415 0.430 728,000 0.4239 -1.16%
2013-07-15 0 0.860 0.850 0.860 0.850 0.920 1,140,000 993,520 0.8715 0.430 0.425 0.430 0.425 0.460 2,280,000 0.4358 0.00%
2013-07-12 0 0.860 0.840 0.900 0.860 0.860 692,000 595,120 0.8600 0.430 0.420 0.450 0.430 0.430 1,384,000 0.4300 0.00%
2013-07-11 0 0.860 0.830 0.890 0.820 0.920 256,000 221,480 0.8652 0.430 0.415 0.445 0.410 0.460 512,000 0.4326 0.00%
2013-07-10 0 0.860 0.820 0.860 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2013-07-09 0 0.860 0.850 0.860 0.860 0.860 60,000 51,600 0.8600 0.430 0.425 0.430 0.430 0.430 120,000 0.4300 0.00%
2013-07-08 0 0.860 0.850 0.860 0.850 0.880 360,000 310,480 0.8624 0.430 0.425 0.430 0.425 0.440 720,000 0.4312 0.00%
2013-07-05 0 0.860 0.850 0.890 0.850 0.910 728,000 637,600 0.8758 0.430 0.425 0.445 0.425 0.455 1,456,000 0.4379 3.61%
2013-07-04 0 0.830 0.830 0.880 0.830 0.850 72,000 59,840 0.8311 0.415 0.415 0.440 0.415 0.425 144,000 0.4156 0.00%
2013-07-03 0 0.830 0.830 0.880 0.830 0.830 80,000 66,400 0.8300 0.415 0.415 0.440 0.415 0.415 160,000 0.4150 -6.74%
2013-07-02 0 0.890 0.830 0.890 0.890 0.890 28,000 24,920 0.8900 0.445 0.415 0.445 0.445 0.445 56,000 0.4450 -1.11%
2013-06-28 0 0.900 0.860 0.900 0.860 0.900 244,000 213,480 0.8749 0.450 0.430 0.450 0.430 0.450 488,000 0.4375 4.65%
2013-06-27 0 0.860 0.860 0.890 0.830 0.860 236,000 201,360 0.8532 0.430 0.430 0.445 0.415 0.430 472,000 0.4266 -3.37%
2013-06-26 0 0.890 0.860 0.890 0.820 0.920 360,000 314,200 0.8728 0.445 0.430 0.445 0.410 0.460 720,000 0.4364 8.54%
2013-06-25 0 0.820 0.790 0.820 0.780 0.820 908,000 731,360 0.8055 0.410 0.395 0.410 0.390 0.410 1,816,000 0.4027 1.23%
2013-06-24 0 0.810 0.810 0.870 0.810 0.870 256,000 213,320 0.8333 0.405 0.405 0.435 0.405 0.435 512,000 0.4166 -5.81%
2013-06-21 0 0.860 0.860 0.870 0.840 0.860 396,000 337,880 0.8532 0.430 0.430 0.435 0.420 0.430 792,000 0.4266 -1.15%
2013-06-20 0 0.870 0.860 0.870 0.850 0.880 172,000 149,240 0.8677 0.435 0.430 0.435 0.425 0.440 344,000 0.4338 -4.40%
2013-06-19 0 0.910 0.860 0.910 0.860 0.910 308,000 268,560 0.8719 0.455 0.430 0.455 0.430 0.455 616,000 0.4360 5.81%
2013-06-18 0 0.860 0.860 0.900 - - 0 0 - 0.430 0.430 0.450 - - 0 - 1.18%
2013-06-17 0 0.850 0.850 0.900 0.850 0.850 52,000 44,200 0.8500 0.425 0.425 0.450 0.425 0.425 104,000 0.4250 -2.30%
2013-06-14 0 0.870 0.860 0.890 0.870 0.880 224,000 194,960 0.8704 0.435 0.430 0.445 0.435 0.440 448,000 0.4352 0.00%
2013-06-13 0 0.870 0.850 0.870 0.810 0.910 388,000 336,800 0.8680 0.435 0.425 0.435 0.405 0.455 776,000 0.4340 -4.40%
2013-06-11 0 0.910 0.910 0.920 0.900 0.950 560,000 524,760 0.9371 0.455 0.455 0.460 0.450 0.475 1,120,000 0.4685 1.11%
2013-06-10 0 0.900 0.900 0.940 - - 0 0 - 0.450 0.450 0.470 - - 0 - 1.12%
2013-06-07 0 0.890 0.890 0.900 0.890 0.960 1,556,000 1,428,480 0.9180 0.445 0.445 0.450 0.445 0.480 3,112,000 0.4590 0.00%
2013-06-06 0 0.890 0.890 0.900 0.860 0.940 2,460,000 2,180,640 0.8864 0.445 0.445 0.450 0.430 0.470 4,920,000 0.4432 3.49%
2013-06-05 0 0.860 0.860 0.870 0.850 0.880 1,664,000 1,461,800 0.8785 0.430 0.430 0.435 0.425 0.440 3,328,000 0.4392 0.00%
2013-06-04 0 0.860 0.860 0.870 0.860 0.870 96,000 83,000 0.8646 0.430 0.430 0.435 0.430 0.435 192,000 0.4323 -2.27%
2013-06-03 0 0.880 0.870 0.880 0.880 0.880 12,000 10,560 0.8800 0.440 0.435 0.440 0.440 0.440 24,000 0.4400 -1.12%
2013-05-31 0 0.900 0.860 0.900 0.900 0.910 192,000 173,800 0.9052 0.445 0.425 0.445 0.445 0.450 388,315 0.4476 0.00%
2013-05-30 0 0.900 0.870 0.900 0.870 0.900 228,000 202,560 0.8884 0.445 0.430 0.445 0.430 0.445 461,124 0.4393 2.27%
2013-05-29 0 0.880 0.850 0.880 0.830 0.880 368,000 320,080 0.8698 0.435 0.420 0.435 0.410 0.435 744,270 0.4301 0.00%
2013-05-28 0 0.880 0.860 0.880 0.860 0.880 112,000 97,120 0.8671 0.435 0.425 0.435 0.425 0.435 226,517 0.4288 0.00%
2013-05-27 0 0.880 0.830 0.890 0.880 0.880 280,000 246,400 0.8800 0.435 0.410 0.440 0.435 0.435 566,292 0.4351 0.00%
2013-05-24 0 0.880 0.870 0.880 0.880 0.880 216,000 190,080 0.8800 0.435 0.430 0.435 0.435 0.435 436,854 0.4351 0.00%
2013-05-23 0 0.880 0.870 0.880 0.870 0.890 348,000 304,600 0.8753 0.435 0.430 0.435 0.430 0.440 703,820 0.4328 -1.12%
2013-05-22 0 0.890 0.870 0.900 - - 0 0 - 0.440 0.430 0.445 - - 0 - 0.00%
2013-05-21 0 0.890 0.880 0.890 0.880 0.910 148,000 131,200 0.8865 0.440 0.435 0.440 0.435 0.450 299,326 0.4383 -1.11%
2013-05-20 0 0.900 0.880 0.900 0.900 0.910 324,000 291,880 0.9009 0.445 0.435 0.445 0.445 0.450 655,281 0.4454 0.00%
2013-05-16 0 0.900 0.900 0.910 0.850 0.910 320,000 285,720 0.8929 0.445 0.445 0.450 0.420 0.450 647,191 0.4415 0.00%
2013-05-15 0 0.900 0.880 0.900 0.880 0.910 552,000 492,120 0.8915 0.445 0.435 0.445 0.435 0.450 1,116,404 0.4408 0.00%
2013-05-14 0 0.900 0.890 0.900 0.890 0.920 1,116,000 1,006,760 0.9021 0.445 0.440 0.445 0.440 0.455 2,257,079 0.4460 -1.10%
2013-05-13 0 0.910 0.900 0.910 0.900 0.950 1,448,000 1,333,160 0.9207 0.450 0.445 0.450 0.445 0.470 2,928,539 0.4552 1.11%
2013-05-10 0 0.900 0.890 0.900 0.890 0.920 968,000 872,000 0.9008 0.445 0.440 0.445 0.440 0.455 1,957,753 0.4454 1.12%
2013-05-09 0 0.890 0.880 0.900 0.880 0.950 1,392,000 1,242,000 0.8922 0.440 0.435 0.445 0.435 0.470 2,815,281 0.4412 1.14%
2013-05-08 0 0.880 0.880 0.890 0.880 0.910 1,316,000 1,174,920 0.8928 0.435 0.435 0.440 0.435 0.450 2,661,573 0.4414 -3.30%
2013-05-07 0 0.910 0.910 0.920 0.910 0.930 860,000 793,320 0.9225 0.450 0.450 0.455 0.450 0.460 1,739,326 0.4561 -4.21%
2013-05-06 0 0.950 0.920 0.950 0.880 0.990 928,000 849,040 0.9149 0.470 0.455 0.470 0.435 0.490 1,876,854 0.4524 5.56%
2013-05-03 0 0.900 0.890 0.900 0.870 0.900 160,000 143,880 0.8993 0.445 0.440 0.445 0.430 0.445 323,596 0.4446 -2.17%
2013-05-02 0 0.920 0.890 0.920 0.890 0.920 348,000 312,200 0.8971 0.455 0.440 0.455 0.440 0.455 703,820 0.4436 2.22%
2013-04-30 0 0.900 0.850 0.920 0.900 0.900 4,000 3,600 0.9000 0.445 0.420 0.455 0.445 0.445 8,090 0.4450 0.00%
2013-04-29 0 0.900 0.880 0.900 - - 0 0 - 0.445 0.435 0.445 - - 0 - 0.00%
2013-04-26 0 0.900 0.880 0.900 0.890 0.900 320,000 286,840 0.8964 0.445 0.435 0.445 0.440 0.445 647,191 0.4432 2.27%
2013-04-25 0 0.880 0.880 0.900 0.850 0.860 20,000 17,160 0.8580 0.435 0.435 0.445 0.420 0.425 40,449 0.4242 -2.22%
2013-04-24 0 0.900 0.880 0.900 0.900 0.900 52,000 46,800 0.9000 0.445 0.435 0.445 0.445 0.445 105,169 0.4450 1.12%
2013-04-23 0 0.890 0.890 0.900 0.890 0.890 8,000 7,120 0.8900 0.440 0.440 0.445 0.440 0.440 16,180 0.4401 -2.20%
2013-04-22 0 0.910 0.900 0.910 0.900 0.920 476,000 433,160 0.9100 0.450 0.445 0.450 0.445 0.455 962,697 0.4499 -1.09%
2013-04-19 0 0.920 0.890 0.920 0.900 0.950 412,000 386,360 0.9378 0.455 0.440 0.455 0.445 0.470 833,258 0.4637 -2.13%
2013-04-18 0 0.940 0.900 0.950 0.850 0.940 516,000 475,440 0.9214 0.465 0.445 0.470 0.420 0.465 1,043,596 0.4556 6.82%
2013-04-17 0 0.880 0.870 0.880 0.870 0.880 284,000 248,880 0.8763 0.435 0.430 0.435 0.430 0.435 574,382 0.4333 -3.30%
2013-04-16 0 0.910 0.910 0.920 0.910 0.910 120,000 109,200 0.9100 0.450 0.450 0.455 0.450 0.450 242,697 0.4499 -2.15%
2013-04-15 0 0.930 0.910 0.940 0.890 0.930 708,000 650,440 0.9187 0.460 0.450 0.465 0.440 0.460 1,431,910 0.4542 1.09%
2013-04-12 0 0.920 0.910 0.920 0.890 0.950 612,000 562,320 0.9188 0.455 0.450 0.455 0.440 0.470 1,237,753 0.4543 0.00%
2013-04-11 0 0.920 0.900 0.920 0.850 0.950 608,000 556,520 0.9153 0.455 0.445 0.455 0.420 0.470 1,229,663 0.4526 0.00%
2013-04-10 0 0.920 0.910 0.920 0.910 0.970 700,000 649,400 0.9277 0.455 0.450 0.455 0.450 0.480 1,415,730 0.4587 2.22%
2013-04-09 0 0.900 0.890 0.900 0.890 0.940 580,000 530,760 0.9151 0.445 0.440 0.445 0.440 0.465 1,173,034 0.4525 -2.17%
2013-04-08 0 0.920 0.900 0.940 0.830 0.940 184,000 162,160 0.8813 0.455 0.445 0.465 0.410 0.465 372,135 0.4358 1.10%
2013-04-05 0 0.910 0.850 0.910 0.740 0.910 1,664,000 1,368,760 0.8226 0.450 0.420 0.450 0.366 0.450 3,365,393 0.4067 0.00%
2013-04-03 0 0.910 0.900 0.920 0.900 0.980 216,000 200,800 0.9296 0.450 0.445 0.455 0.445 0.485 436,854 0.4597 -2.15%
2013-04-02 0 0.930 0.930 0.960 0.930 0.960 5,108,000 4,900,800 0.9594 0.460 0.460 0.475 0.460 0.475 10,330,787 0.4744 0.00%
2013-03-28 0 0.930 0.860 0.930 - - 0 0 - 0.460 0.425 0.460 - - 0 - -2.11%
2013-03-27 0 0.950 0.930 0.950 0.950 0.960 208,000 198,680 0.9552 0.470 0.460 0.470 0.470 0.475 420,674 0.4723 0.00%
2013-03-26 0 0.950 0.900 0.950 0.900 0.950 340,000 316,680 0.9314 0.470 0.445 0.470 0.445 0.470 687,640 0.4605 7.95%
2013-03-25 0 0.880 0.870 0.880 0.820 0.880 416,000 357,480 0.8593 0.435 0.430 0.435 0.405 0.435 841,348 0.4249 4.76%
2013-03-22 0 0.840 0.820 0.840 0.820 0.930 960,000 807,040 0.8407 0.415 0.405 0.415 0.405 0.460 1,941,573 0.4157 -6.67%
2013-03-21 0 0.900 0.880 0.900 0.900 0.950 208,000 194,240 0.9338 0.445 0.435 0.445 0.445 0.470 420,674 0.4617 -5.26%
2013-03-20 0 0.950 0.950 0.980 0.890 0.950 368,000 333,480 0.9062 0.470 0.470 0.485 0.440 0.470 744,270 0.4481 -1.04%
2013-03-19 0 0.960 0.910 0.960 0.900 0.970 104,000 94,120 0.9050 0.475 0.450 0.475 0.445 0.480 210,337 0.4475 3.23%
2013-03-18 0 0.930 0.930 0.960 0.890 0.930 104,000 93,520 0.8992 0.460 0.460 0.475 0.440 0.460 210,337 0.4446 -4.12%
2013-03-15 0 0.970 0.940 0.970 0.920 0.990 176,000 169,760 0.9645 0.480 0.465 0.480 0.455 0.490 355,955 0.4769 0.00%
2013-03-14 0 0.970 0.970 0.980 0.970 1.010 520,000 514,000 0.9885 0.480 0.480 0.485 0.480 0.499 1,051,685 0.4887 -1.02%
2013-03-13 0 0.980 0.980 1.030 0.980 1.090 1,264,000 1,255,920 0.9936 0.485 0.485 0.509 0.485 0.539 2,556,404 0.4913 -9.26%
2013-03-12 0 1.080 1.050 1.080 1.000 1.080 144,000 146,440 1.0169 0.534 0.519 0.534 0.494 0.534 291,236 0.5028 -3.57%
2013-03-11 0 1.120 1.060 1.120 1.120 1.120 44,000 49,280 1.1200 0.554 0.524 0.554 0.554 0.554 88,989 0.5538 0.00%
2013-03-08 0 1.120 1.050 1.120 1.120 1.130 8,000 9,000 1.1250 0.554 0.519 0.554 0.554 0.559 16,180 0.5563 1.82%
2013-03-07 0 1.100 1.050 1.100 1.100 1.140 8,000 8,960 1.1200 0.544 0.519 0.544 0.544 0.564 16,180 0.5538 1.85%
2013-03-06 0 1.080 1.080 1.140 1.060 1.150 120,000 133,160 1.1097 0.534 0.534 0.564 0.524 0.569 242,697 0.5487 -4.42%
2013-03-05 0 1.130 1.070 1.130 1.140 1.150 156,000 178,600 1.1449 0.559 0.529 0.559 0.564 0.569 315,506 0.5661 3.67%
2013-03-04 0 1.090 1.050 1.090 1.010 1.090 268,000 276,560 1.0319 0.539 0.519 0.539 0.499 0.539 542,022 0.5102 -0.91%
2013-03-01 0 1.100 1.070 1.180 1.100 1.180 1,236,000 1,436,360 1.1621 0.544 0.529 0.583 0.544 0.583 2,499,775 0.5746 -4.35%
2013-02-28 0 1.150 1.150 1.180 1.130 1.150 72,000 82,120 1.1406 0.569 0.569 0.583 0.559 0.569 145,618 0.5639 11.65%
2013-02-27 0 1.030 1.030 1.080 1.010 1.040 280,000 290,400 1.0371 0.509 0.509 0.534 0.499 0.514 566,292 0.5128 -0.96%
2013-02-26 0 1.040 1.040 1.100 1.040 1.050 124,000 129,560 1.0448 0.514 0.514 0.544 0.514 0.519 250,787 0.5166 0.00%
2013-02-25 0 1.040 1.040 1.080 1.040 1.040 36,000 37,440 1.0400 0.514 0.514 0.534 0.514 0.514 72,809 0.5142 -3.70%
2013-02-22 0 1.080 1.060 1.080 1.050 1.080 56,000 59,880 1.0693 0.534 0.524 0.534 0.519 0.534 113,258 0.5287 -1.82%
2013-02-21 0 1.100 1.070 1.160 1.070 1.100 116,000 125,960 1.0859 0.544 0.529 0.574 0.529 0.544 234,607 0.5369 -4.35%
2013-02-20 0 1.150 1.130 1.190 1.110 1.150 88,000 99,480 1.1305 0.569 0.559 0.588 0.549 0.569 177,978 0.5589 -4.17%
2013-02-19 0 1.200 1.140 1.200 - - 0 0 - 0.593 0.564 0.593 - - 0 - 0.00%
2013-02-18 0 1.200 1.140 1.200 1.200 1.200 16,000 19,080 1.1925 0.593 0.564 0.593 0.593 0.593 32,360 0.5896 0.00%
2013-02-15 0 1.200 1.140 1.230 1.200 1.200 28,000 33,600 1.2000 0.593 0.564 0.608 0.593 0.593 56,629 0.5933 0.00%
2013-02-14 0 1.200 1.140 1.200 1.200 1.200 4,000 4,800 1.2000 0.593 0.564 0.593 0.593 0.593 8,090 0.5933 6.19%
2013-02-08 0 1.130 1.100 1.200 1.130 1.130 12,000 13,560 1.1300 0.559 0.544 0.593 0.559 0.559 24,270 0.5587 0.00%
2013-02-07 0 1.130 1.130 1.160 1.100 1.120 52,000 58,960 1.1338 0.559 0.559 0.574 0.544 0.554 105,169 0.5606 -2.59%
2013-02-06 0 1.160 1.160 1.210 1.160 1.170 84,000 97,760 1.1638 0.574 0.574 0.598 0.574 0.578 169,888 0.5754 0.87%
2013-02-05 0 1.150 1.150 1.190 1.140 1.220 132,000 152,320 1.1539 0.569 0.569 0.588 0.564 0.603 266,966 0.5706 -3.36%
2013-02-04 0 1.190 1.190 1.210 1.190 1.240 408,000 491,760 1.2053 0.588 0.588 0.598 0.588 0.613 825,169 0.5960 0.85%
2013-02-01 0 1.180 1.180 1.240 1.180 1.180 84,000 99,120 1.1800 0.583 0.583 0.613 0.583 0.583 169,888 0.5834 -1.67%
2013-01-31 0 1.200 1.190 1.250 1.180 1.250 144,000 174,400 1.2111 0.593 0.588 0.618 0.583 0.618 291,236 0.5988 -0.83%
2013-01-30 0 1.210 1.210 1.230 1.180 1.200 136,000 162,400 1.1941 0.598 0.598 0.608 0.583 0.593 275,056 0.5904 -3.97%
2013-01-29 0 1.260 1.200 1.260 - - 0 0 - 0.623 0.593 0.623 - - 0 - 0.00%
2013-01-28 0 1.260 1.210 1.260 1.200 1.290 340,000 422,040 1.2413 0.623 0.598 0.623 0.593 0.638 687,640 0.6138 5.00%
2013-01-25 0 1.200 1.190 1.230 1.200 1.310 308,000 380,760 1.2362 0.593 0.588 0.608 0.593 0.648 622,921 0.6112 -4.76%
2013-01-24 0 1.260 1.260 1.290 1.260 1.300 560,000 719,920 1.2856 0.623 0.623 0.638 0.623 0.643 1,132,584 0.6356 -4.55%
2013-01-23 0 1.320 1.300 1.320 1.290 1.320 624,000 813,680 1.3040 0.653 0.643 0.653 0.638 0.653 1,262,022 0.6447 1.54%
2013-01-22 0 1.300 1.300 1.340 1.300 1.380 680,000 912,840 1.3424 0.643 0.643 0.663 0.643 0.682 1,375,281 0.6637 -4.41%
2013-01-21 0 1.360 1.350 1.370 1.330 1.400 616,000 836,600 1.3581 0.672 0.668 0.677 0.658 0.692 1,245,843 0.6715 2.26%
2013-01-18 0 1.330 1.310 1.350 1.300 1.330 412,000 539,520 1.3095 0.658 0.648 0.668 0.643 0.658 833,258 0.6475 -0.75%
2013-01-17 0 1.340 1.330 1.350 1.340 1.370 92,000 123,960 1.3474 0.663 0.658 0.668 0.663 0.677 186,067 0.6662 0.00%
2013-01-16 0 1.340 1.310 1.350 1.300 1.350 608,000 797,520 1.3117 0.663 0.648 0.668 0.643 0.668 1,229,663 0.6486 -2.19%
2013-01-15 0 1.370 1.360 1.370 1.320 1.380 296,000 403,600 1.3635 0.677 0.672 0.677 0.653 0.682 598,652 0.6742 2.24%
2013-01-14 0 1.340 1.330 1.340 1.320 1.380 484,000 652,640 1.3484 0.663 0.658 0.663 0.653 0.682 978,876 0.6667 -4.96%
2013-01-11 0 1.410 1.380 1.410 1.350 1.470 1,212,000 1,707,120 1.4085 0.697 0.682 0.697 0.668 0.727 2,451,236 0.6964 2.92%
2013-01-10 0 1.370 1.370 1.400 1.350 1.410 508,000 704,280 1.3864 0.677 0.677 0.692 0.668 0.697 1,027,416 0.6855 -2.14%
2013-01-09 0 1.400 1.380 1.420 1.320 1.420 1,840,000 2,493,440 1.3551 0.692 0.682 0.702 0.653 0.702 3,721,348 0.6700 2.19%
2013-01-08 0 1.370 1.350 1.380 1.350 1.540 1,916,000 2,737,280 1.4286 0.677 0.668 0.682 0.668 0.761 3,875,056 0.7064 -6.80%
2013-01-07 0 1.470 1.460 1.480 1.300 1.500 2,176,000 3,078,360 1.4147 0.727 0.722 0.732 0.643 0.742 4,400,899 0.6995 12.21%
2013-01-04 0 1.310 1.310 1.330 1.270 1.310 564,000 727,040 1.2891 0.648 0.648 0.658 0.628 0.648 1,140,674 0.6374 -1.50%
2013-01-03 0 1.330 1.320 1.330 1.290 1.330 504,000 666,600 1.3226 0.658 0.653 0.658 0.638 0.658 1,019,326 0.6540 0.00%
2013-01-02 0 1.330 1.320 1.340 1.260 1.340 572,000 740,280 1.2942 0.658 0.653 0.663 0.623 0.663 1,156,854 0.6399 5.56%
2012-12-31 0 1.260 1.230 1.260 1.260 1.260 52,000 65,520 1.2600 0.623 0.608 0.623 0.623 0.623 105,169 0.6230 -0.79%
2012-12-28 0 1.270 1.260 1.300 1.270 1.320 48,000 61,760 1.2867 0.628 0.623 0.643 0.628 0.653 97,079 0.6362 -0.78%
2012-12-27 0 1.280 1.270 1.290 1.260 1.280 92,000 117,760 1.2800 0.633 0.628 0.638 0.623 0.633 186,067 0.6329 -0.78%
2012-12-24 0 1.290 1.250 1.290 - - 0 0 - 0.638 0.618 0.638 - - 0 - 0.00%
2012-12-21 0 1.290 1.260 1.290 1.260 1.300 328,000 421,240 1.2843 0.638 0.623 0.638 0.623 0.643 663,371 0.6350 0.00%
2012-12-20 0 1.290 1.290 1.320 1.280 1.290 108,000 138,680 1.2841 0.638 0.638 0.653 0.633 0.638 218,427 0.6349 -3.01%
2012-12-19 0 1.330 1.300 1.330 1.260 1.330 120,000 155,560 1.2963 0.658 0.643 0.658 0.623 0.658 242,697 0.6410 3.10%
2012-12-18 0 1.290 1.270 1.320 1.270 1.330 192,000 251,320 1.3090 0.638 0.628 0.653 0.628 0.658 388,315 0.6472 2.38%
2012-12-17 0 1.260 1.260 1.300 1.230 1.280 456,000 569,800 1.2496 0.623 0.623 0.643 0.608 0.633 922,247 0.6178 -4.55%
2012-12-14 0 1.320 1.320 1.330 1.290 1.320 232,000 303,280 1.3072 0.653 0.653 0.658 0.638 0.653 469,213 0.6464 2.33%
2012-12-13 0 1.290 1.280 1.290 1.290 1.380 684,000 906,840 1.3258 0.638 0.633 0.638 0.638 0.682 1,383,371 0.6555 -5.15%
2012-12-12 0 1.360 1.360 1.390 1.360 1.400 1,008,000 1,384,960 1.3740 0.672 0.672 0.687 0.672 0.692 2,038,652 0.6794 -2.86%
2012-12-11 0 1.400 1.390 1.400 1.350 1.410 1,048,000 1,428,360 1.3629 0.692 0.687 0.692 0.668 0.697 2,119,551 0.6739 1.45%
2012-12-10 0 1.380 1.380 1.390 1.330 1.420 2,024,000 2,777,000 1.3720 0.682 0.682 0.687 0.658 0.702 4,093,483 0.6784 6.15%
2012-12-07 0 1.300 1.280 1.300 1.170 1.420 5,760,000 7,669,000 1.3314 0.643 0.633 0.643 0.578 0.702 11,649,438 0.6583 11.11%
2012-12-06 0 1.170 1.170 1.180 0.990 1.180 3,024,000 3,216,840 1.0638 0.578 0.578 0.583 0.490 0.583 6,115,955 0.5260 14.71%
2012-12-05 0 1.020 1.010 1.020 0.990 1.070 2,824,000 2,871,040 1.0167 0.504 0.499 0.504 0.490 0.529 5,711,461 0.5027 -1.92%
2012-12-04 0 1.040 1.010 1.040 0.990 1.040 352,000 361,640 1.0274 0.514 0.499 0.514 0.490 0.514 711,910 0.5080 -0.95%
2012-12-03 0 1.050 1.030 1.050 1.000 1.100 548,000 574,680 1.0487 0.519 0.509 0.519 0.494 0.544 1,108,315 0.5185 -6.25%
2012-11-30 0 1.120 1.120 1.150 1.110 1.170 620,000 708,040 1.1420 0.554 0.554 0.569 0.549 0.578 1,253,933 0.5647 -6.67%
2012-11-29 0 1.200 1.190 1.200 1.150 1.270 1,036,000 1,254,440 1.2108 0.593 0.588 0.593 0.569 0.628 2,095,281 0.5987 -9.77%
2012-11-28 0 1.330 1.300 1.330 1.330 1.330 24,000 31,920 1.3300 0.658 0.643 0.658 0.658 0.658 48,539 0.6576 -4.32%
2012-11-27 0 1.390 1.390 1.400 1.280 1.390 464,000 621,800 1.3401 0.687 0.687 0.692 0.633 0.687 938,427 0.6626 4.51%
2012-11-26 0 1.330 1.330 1.360 1.330 1.400 220,000 297,720 1.3533 0.658 0.658 0.672 0.658 0.692 444,944 0.6691 -7.64%
2012-11-23 0 1.440 1.400 1.440 1.430 1.450 60,000 86,000 1.4333 0.712 0.692 0.712 0.707 0.717 121,348 0.7087 0.00%
2012-11-22 0 1.440 1.410 1.440 1.440 1.440 28,000 40,320 1.4400 0.712 0.697 0.712 0.712 0.712 56,629 0.7120 -0.69%
2012-11-21 0 1.450 1.390 1.450 1.380 1.450 2,208,000 3,092,200 1.4005 0.717 0.687 0.717 0.682 0.717 4,465,618 0.6924 0.69%
2012-11-20 0 1.440 1.410 1.440 1.390 1.440 1,016,000 1,427,880 1.4054 0.712 0.697 0.712 0.687 0.712 2,054,831 0.6949 -2.04%
2012-11-19 0 1.470 1.440 1.480 1.450 1.470 12,000 17,480 1.4567 0.727 0.712 0.732 0.717 0.727 24,270 0.7202 -2.00%
2012-11-16 0 1.500 1.490 1.500 1.430 1.500 96,000 141,560 1.4746 0.742 0.737 0.742 0.707 0.742 194,157 0.7291 0.00%
2012-11-15 0 1.500 1.460 1.500 1.380 1.500 212,000 313,200 1.4774 0.742 0.722 0.742 0.682 0.742 428,764 0.7305 -0.66%
2012-11-14 0 1.510 1.520 1.530 1.330 1.520 2,212,000 3,150,240 1.4242 0.747 0.752 0.756 0.658 0.752 4,473,708 0.7042 2.03%
2012-11-13 0 1.480 1.410 1.480 1.480 1.550 144,000 215,240 1.4947 0.732 0.697 0.732 0.732 0.766 291,236 0.7391 -3.27%
2012-11-12 0 1.530 1.510 1.530 1.530 1.530 12,000 18,360 1.5300 0.756 0.747 0.756 0.756 0.756 24,270 0.7565 -4.38%
2012-11-09 0 1.600 1.500 1.600 1.510 1.600 76,000 117,680 1.5484 0.791 0.742 0.791 0.747 0.791 153,708 0.7656 -0.62%
2012-11-08 0 1.610 1.490 1.620 1.490 1.610 60,000 91,520 1.5253 0.796 0.737 0.801 0.737 0.796 121,348 0.7542 5.92%
2012-11-07 0 1.520 1.490 1.520 1.450 1.570 292,000 443,320 1.5182 0.752 0.737 0.752 0.717 0.776 590,562 0.7507 -3.80%
2012-11-06 0 1.580 1.580 1.620 - - 0 0 - 0.781 0.781 0.801 - - 0 - 1.94%
2012-11-05 0 1.550 1.510 1.550 1.470 1.590 68,000 105,160 1.5465 0.766 0.747 0.766 0.727 0.786 137,528 0.7646 -3.13%
2012-11-02 0 1.600 1.560 1.600 1.550 1.600 52,000 81,320 1.5638 0.791 0.771 0.791 0.766 0.791 105,169 0.7732 1.27%
2012-11-01 0 1.580 1.550 1.580 1.550 1.620 88,000 137,760 1.5655 0.781 0.766 0.781 0.766 0.801 177,978 0.7740 0.00%
2012-10-31 0 1.580 1.580 1.600 1.580 1.650 196,000 311,840 1.5910 0.781 0.781 0.791 0.781 0.816 396,404 0.7867 -1.25%
2012-10-30 0 1.600 1.580 1.600 1.570 1.650 356,000 569,440 1.5996 0.791 0.781 0.791 0.776 0.816 720,000 0.7909 -3.03%
2012-10-29 0 1.650 1.600 1.660 1.570 1.690 224,000 360,040 1.6073 0.816 0.791 0.821 0.776 0.836 453,034 0.7947 -0.60%
2012-10-26 0 1.660 1.600 1.660 1.620 1.700 28,000 45,920 1.6400 0.821 0.791 0.821 0.801 0.841 56,629 0.8109 0.00%
2012-10-25 0 1.660 1.600 1.660 1.670 1.700 88,000 148,040 1.6823 0.821 0.791 0.821 0.826 0.841 177,978 0.8318 -0.60%
2012-10-24 0 1.670 1.600 1.670 - - 0 0 - 0.826 0.791 0.826 - - 0 - 0.00%
2012-10-22 0 1.670 1.540 1.670 1.680 1.680 20,000 33,600 1.6800 0.826 0.761 0.826 0.831 0.831 40,449 0.8307 2.45%
2012-10-19 0 1.630 1.630 1.680 1.610 1.690 36,000 58,840 1.6344 0.806 0.806 0.831 0.796 0.836 72,809 0.8081 -2.40%
2012-10-18 0 1.670 1.580 1.670 1.570 1.670 48,000 77,120 1.6067 0.826 0.781 0.826 0.776 0.826 97,079 0.7944 -1.18%
2012-10-17 0 1.690 1.660 1.690 1.680 1.730 188,000 317,720 1.6900 0.836 0.821 0.836 0.831 0.855 380,225 0.8356 0.00%
2012-10-16 0 1.690 1.680 1.690 1.690 1.730 516,000 873,560 1.6929 0.836 0.831 0.836 0.836 0.855 1,043,596 0.8371 0.00%
2012-10-15 0 1.690 1.680 1.690 1.570 1.710 1,464,000 2,466,400 1.6847 0.836 0.831 0.836 0.776 0.846 2,960,899 0.8330 9.03%
2012-10-12 0 1.550 1.570 1.590 1.400 1.660 1,840,000 2,785,840 1.5140 0.766 0.776 0.786 0.692 0.821 3,721,348 0.7486 -6.63%
2012-10-11 0 1.660 1.600 1.660 1.660 1.670 108,000 179,760 1.6644 0.821 0.791 0.821 0.821 0.826 218,427 0.8230 -0.60%
2012-10-10 0 1.670 1.600 1.670 1.600 1.730 76,000 126,200 1.6605 0.826 0.791 0.826 0.791 0.855 153,708 0.8210 -1.18%
2012-10-09 0 1.690 1.580 1.690 1.630 1.740 392,000 659,560 1.6826 0.836 0.781 0.836 0.806 0.860 792,809 0.8319 3.68%
2012-10-08 0 1.630 1.630 1.650 1.630 1.760 28,000 47,120 1.6829 0.806 0.806 0.816 0.806 0.870 56,629 0.8321 -2.40%
2012-10-05 0 1.670 1.650 1.690 1.670 1.700 44,000 74,120 1.6845 0.826 0.816 0.836 0.826 0.841 88,989 0.8329 1.21%
2012-10-04 0 1.650 1.580 1.650 1.630 1.730 248,000 411,480 1.6592 0.816 0.781 0.816 0.806 0.855 501,573 0.8204 -2.94%
2012-10-03 0 1.700 1.660 1.700 1.650 1.750 120,000 203,800 1.6983 0.841 0.821 0.841 0.816 0.865 242,697 0.8397 0.00%
2012-09-28 0 1.700 1.650 1.700 1.720 1.720 8,000 13,760 1.7200 0.841 0.816 0.841 0.850 0.850 16,180 0.8504 0.00%
2012-09-27 0 1.700 1.660 1.720 1.690 1.760 72,000 123,120 1.7100 0.841 0.821 0.850 0.836 0.870 145,618 0.8455 -1.73%
2012-09-26 0 1.730 1.670 1.740 1.650 1.750 272,000 465,400 1.7110 0.855 0.826 0.860 0.816 0.865 550,112 0.8460 1.76%
2012-09-25 0 1.700 1.700 1.720 1.700 1.790 656,000 1,133,320 1.7276 0.841 0.841 0.850 0.841 0.885 1,326,742 0.8542 -2.86%
2012-09-24 0 1.750 1.670 1.750 1.750 1.770 168,000 294,480 1.7529 0.865 0.826 0.865 0.865 0.875 339,775 0.8667 1.74%
2012-09-21 0 1.720 1.720 1.740 1.720 1.770 396,000 687,400 1.7359 0.850 0.850 0.860 0.850 0.875 800,899 0.8583 0.00%
2012-09-20 0 1.720 1.720 1.750 1.650 1.740 1,216,000 2,073,400 1.7051 0.850 0.850 0.865 0.816 0.860 2,459,326 0.8431 -0.58%
2012-09-19 0 1.730 1.730 1.750 1.730 1.780 380,000 664,120 1.7477 0.855 0.855 0.865 0.855 0.880 768,539 0.8641 -1.14%
2012-09-18 0 1.750 1.750 1.760 1.680 1.780 1,156,000 2,006,200 1.7355 0.865 0.865 0.870 0.831 0.880 2,337,978 0.8581 -1.13%
2012-09-17 0 1.770 1.770 1.790 1.760 1.820 652,000 1,164,080 1.7854 0.875 0.875 0.885 0.870 0.900 1,318,652 0.8828 0.57%
2012-09-14 0 1.760 1.760 1.770 1.690 1.850 3,800,000 6,609,440 1.7393 0.870 0.870 0.875 0.836 0.915 7,685,393 0.8600 2.33%
2012-09-13 0 1.720 1.710 1.720 1.560 1.760 5,636,000 9,572,240 1.6984 0.850 0.846 0.850 0.771 0.870 11,398,652 0.8398 11.69%
2012-09-12 0 1.540 1.530 1.550 1.250 1.640 6,268,000 9,319,960 1.4869 0.761 0.756 0.766 0.618 0.811 12,676,854 0.7352 10.00%
2012-09-11 0 1.400 1.390 1.400 1.250 1.420 5,684,000 7,815,920 1.3751 0.692 0.687 0.692 0.618 0.702 11,495,730 0.6799 15.70%
2012-09-10 0 1.210 1.200 1.210 1.080 1.230 4,588,000 5,290,360 1.1531 0.598 0.593 0.598 0.534 0.608 9,279,101 0.5701 15.24%
2012-09-07 0 1.050 1.030 1.050 0.930 1.070 4,844,000 4,953,240 1.0226 0.519 0.509 0.519 0.460 0.529 9,796,854 0.5056 12.90%
2012-09-06 0 0.930 0.910 0.940 0.890 0.930 136,000 124,120 0.9126 0.460 0.450 0.465 0.440 0.460 275,056 0.4513 1.09%
2012-09-05 0 0.920 0.890 0.920 0.890 0.920 936,000 847,120 0.9050 0.455 0.440 0.455 0.440 0.455 1,893,034 0.4475 0.00%
2012-09-04 0 0.920 0.920 0.930 0.900 0.940 504,000 463,880 0.9204 0.455 0.455 0.460 0.445 0.465 1,019,326 0.4551 0.00%
2012-09-03 0 0.920 0.910 0.920 0.900 0.920 388,000 354,160 0.9128 0.455 0.450 0.455 0.445 0.455 784,719 0.4513 0.00%
2012-08-31 0 0.920 0.890 0.920 0.890 0.920 388,000 350,000 0.9021 0.455 0.440 0.455 0.440 0.455 784,719 0.4460 0.00%
2012-08-30 0 0.920 0.890 0.920 0.890 0.950 360,000 327,760 0.9104 0.455 0.440 0.455 0.440 0.470 728,090 0.4502 0.00%
2012-08-29 0 0.920 0.910 0.930 0.920 0.960 352,000 328,800 0.9341 0.455 0.450 0.460 0.455 0.475 711,910 0.4619 -3.16%
2012-08-28 0 0.950 0.920 0.950 0.870 0.950 1,328,000 1,199,040 0.9029 0.470 0.455 0.470 0.430 0.470 2,685,843 0.4464 3.26%
2012-08-27 0 0.920 0.900 0.920 0.890 0.920 308,000 281,080 0.9126 0.455 0.445 0.455 0.440 0.455 622,921 0.4512 2.22%
2012-08-24 0 0.900 0.880 0.900 0.870 0.900 228,000 201,400 0.8833 0.445 0.435 0.445 0.430 0.445 461,124 0.4368 -1.10%
2012-08-23 0 0.910 0.890 0.910 0.890 0.930 388,000 355,400 0.9160 0.450 0.440 0.450 0.440 0.460 784,719 0.4529 0.00%
2012-08-22 0 0.910 0.900 0.920 0.890 0.930 196,000 178,360 0.9100 0.450 0.445 0.455 0.440 0.460 396,404 0.4499 0.00%
2012-08-21 0 0.910 0.910 0.920 0.890 0.950 3,012,000 2,752,240 0.9138 0.450 0.450 0.455 0.440 0.470 6,091,685 0.4518 2.25%
2012-08-20 0 0.890 0.870 0.890 0.870 0.900 232,000 204,920 0.8833 0.440 0.430 0.440 0.430 0.445 469,213 0.4367 -1.11%
2012-08-17 0 0.900 0.890 0.900 0.860 0.910 268,000 237,920 0.8878 0.445 0.440 0.445 0.425 0.450 542,022 0.4389 1.12%
2012-08-16 0 0.890 0.880 0.900 0.870 0.920 684,000 612,920 0.8961 0.440 0.435 0.445 0.430 0.455 1,383,371 0.4431 -1.11%
2012-08-15 0 0.900 0.880 0.900 0.880 0.900 328,000 291,800 0.8896 0.445 0.435 0.445 0.435 0.445 663,371 0.4399 -1.10%
2012-08-14 0 0.910 0.900 0.910 0.890 0.910 316,000 286,480 0.9066 0.450 0.445 0.450 0.440 0.450 639,101 0.4483 0.00%
2012-08-13 0 0.910 0.900 0.930 0.900 0.930 812,000 744,680 0.9171 0.450 0.445 0.460 0.445 0.460 1,642,247 0.4535 -3.19%
2012-08-10 0 0.940 0.930 0.940 0.930 0.980 420,000 398,120 0.9479 0.465 0.460 0.465 0.460 0.485 849,438 0.4687 0.00%
2012-08-09 0 0.940 0.940 0.950 0.930 0.970 612,000 581,320 0.9499 0.465 0.465 0.470 0.460 0.480 1,237,753 0.4697 -2.08%
2012-08-08 0 0.960 0.960 0.970 0.920 0.990 812,000 778,240 0.9584 0.475 0.475 0.480 0.455 0.490 1,642,247 0.4739 2.13%
2012-08-07 0 0.940 0.930 0.950 0.930 0.960 1,204,000 1,133,280 0.9413 0.465 0.460 0.470 0.460 0.475 2,435,056 0.4654 -2.08%
2012-08-06 0 0.960 0.950 0.960 0.950 1.000 1,076,000 1,038,360 0.9650 0.475 0.470 0.475 0.470 0.494 2,176,180 0.4771 0.00%
2012-08-03 0 0.960 0.950 0.960 0.950 1.040 2,536,000 2,530,880 0.9980 0.475 0.470 0.475 0.470 0.514 5,128,989 0.4934 -4.00%
2012-08-02 0 1.000 1.000 1.010 0.950 1.050 5,404,000 5,438,040 1.0063 0.494 0.494 0.499 0.470 0.519 10,929,438 0.4976 6.38%
2012-08-01 0 0.940 0.940 0.950 0.930 0.990 1,128,000 1,069,320 0.9480 0.465 0.465 0.470 0.460 0.490 2,281,348 0.4687 -2.08%
2012-07-31 0 0.960 0.960 0.970 0.950 1.000 664,000 644,080 0.9700 0.475 0.475 0.480 0.470 0.494 1,342,921 0.4796 -1.03%
2012-07-30 0 0.970 0.950 0.970 0.930 0.980 1,580,000 1,504,920 0.9525 0.480 0.470 0.480 0.460 0.485 3,195,506 0.4709 -1.02%
2012-07-27 0 0.980 0.980 0.990 0.970 1.030 1,692,000 1,670,920 0.9875 0.485 0.485 0.490 0.480 0.509 3,422,022 0.4883 0.00%
2012-07-26 0 0.980 0.970 0.980 0.970 1.030 1,704,000 1,693,000 0.9935 0.485 0.480 0.485 0.480 0.509 3,446,292 0.4913 -3.92%
2012-07-25 0 1.020 1.010 1.020 0.980 1.040 8,080,000 8,179,080 1.0123 0.504 0.499 0.504 0.485 0.514 16,341,573 0.5005 -0.97%
2012-07-24 0 1.030 1.020 1.030 1.020 1.130 8,444,000 9,050,520 1.0718 0.509 0.504 0.509 0.504 0.559 17,077,753 0.5300 0.98%
2012-07-23 0 1.020 1.020 1.030 0.860 1.110 18,304,000 18,878,920 1.0314 0.504 0.504 0.509 0.425 0.549 37,019,326 0.5100 12.09%
2012-07-20 0 0.910 0.910 0.920 0.900 1.020 3,368,000 3,228,200 0.9585 0.450 0.450 0.455 0.445 0.504 6,811,685 0.4739 -10.78%
2012-07-19 0 1.020 1.010 1.020 0.980 1.120 9,172,000 9,361,120 1.0206 0.504 0.499 0.504 0.485 0.554 18,550,112 0.5046 -8.93%
2012-07-18 0 1.120 1.120 1.130 1.110 1.240 8,168,000 9,414,360 1.1526 0.554 0.554 0.559 0.549 0.613 16,519,551 0.5699 -4.27%
2012-07-17 0 1.170 1.170 1.180 1.150 1.440 14,056,000 17,856,960 1.2704 0.578 0.578 0.583 0.569 0.712 28,427,865 0.6281 -13.97%
2012-07-16 0 1.360 1.370 1.390 0.850 1.500 21,792,000 26,550,240 1.2183 0.672 0.677 0.687 0.420 0.742 44,073,708 0.6024 58.14%
2012-07-13 0 0.860 0.870 0.890 0.670 0.880 21,884,000 16,530,960 0.7554 0.425 0.430 0.440 0.331 0.435 44,259,775 0.3735

Webb-site Database - Powered By Linux Group

Back to top