Wonderful Sky Financial Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01260  2012-03-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.440 0.440 0.445 0.435 0.440 476,000 208,030 0.4370 0.440 0.440 0.445 0.435 0.440 476,000 0.4370 1.15%
2026-02-03 0 0.435 0.430 0.435 0.440 0.440 166,000 73,040 0.4400 0.435 0.430 0.435 0.440 0.440 166,000 0.4400 0.00%
2026-02-02 0 0.435 0.425 0.435 - - 0 0 - 0.435 0.425 0.435 - - 0 - 0.00%
2026-01-30 0 0.435 0.435 0.445 0.435 0.450 686,000 304,690 0.4442 0.435 0.435 0.445 0.435 0.450 686,000 0.4442 -1.14%
2026-01-29 0 0.440 0.430 0.445 0.420 0.445 1,732,000 731,970 0.4226 0.440 0.430 0.445 0.420 0.445 1,732,000 0.4226 0.00%
2026-01-28 0 0.440 0.425 0.450 0.440 0.440 76,000 33,440 0.4400 0.440 0.425 0.450 0.440 0.440 76,000 0.4400 0.00%
2026-01-27 0 0.440 0.420 0.440 0.425 0.440 52,000 22,310 0.4290 0.440 0.420 0.440 0.425 0.440 52,000 0.4290 4.76%
2026-01-26 0 0.420 0.410 0.425 - - 120,000 51,000 0.4250 0.420 0.410 0.425 - - 120,000 0.4250 0.00%
2026-01-23 0 0.420 0.420 0.430 0.415 0.415 32,000 13,730 0.4291 0.420 0.420 0.430 0.415 0.415 32,000 0.4291 -1.18%
2026-01-22 0 0.425 0.425 0.435 0.425 0.425 24,000 10,200 0.4250 0.425 0.425 0.435 0.425 0.425 24,000 0.4250 1.19%
2026-01-21 0 0.420 0.405 0.425 0.420 0.425 166,000 70,020 0.4218 0.420 0.405 0.425 0.420 0.425 166,000 0.4218 2.44%
2026-01-20 0 0.410 0.410 0.415 0.405 0.415 30,000 12,430 0.4143 0.410 0.410 0.415 0.405 0.415 30,000 0.4143 -1.20%
2026-01-19 0 0.415 0.415 0.425 0.410 0.420 36,000 14,830 0.4119 0.415 0.415 0.425 0.410 0.420 36,000 0.4119 -3.49%
2026-01-16 0 0.430 0.425 0.430 0.410 0.430 196,000 83,820 0.4277 0.430 0.425 0.430 0.410 0.430 196,000 0.4277 -2.27%
2026-01-15 0 0.440 0.430 0.445 - - 0 0 - 0.440 0.430 0.445 - - 0 - 0.00%
2026-01-14 0 0.440 0.440 0.445 0.440 0.445 346,000 153,790 0.4445 0.440 0.440 0.445 0.440 0.445 346,000 0.4445 2.33%
2026-01-13 0 0.430 0.430 0.440 0.425 0.430 14,000 5,960 0.4257 0.430 0.430 0.440 0.425 0.430 14,000 0.4257 7.50%
2026-01-09 0 0.400 0.400 0.410 0.395 0.420 1,256,000 507,750 0.4043 0.400 0.400 0.410 0.395 0.420 1,256,000 0.4043 -2.44%
2026-01-08 0 0.410 0.410 0.435 0.405 0.410 146,000 59,600 0.4082 0.410 0.410 0.435 0.405 0.410 146,000 0.4082 -2.38%
2026-01-07 0 0.420 0.420 0.430 0.410 0.420 70,000 29,380 0.4197 0.420 0.420 0.430 0.410 0.420 70,000 0.4197 0.00%
2026-01-06 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - -3.45%
2026-01-05 0 0.435 0.430 0.435 0.415 0.435 982,000 421,750 0.4295 0.435 0.430 0.435 0.415 0.435 982,000 0.4295 11.54%
2025-12-31 0 0.390 0.390 0.410 0.390 0.415 382,000 149,590 0.3916 0.390 0.390 0.410 0.390 0.415 382,000 0.3916 0.00%
2025-12-30 0 0.390 0.390 0.415 0.385 0.410 508,000 201,390 0.3964 0.390 0.390 0.415 0.385 0.410 508,000 0.3964 -4.88%
2025-12-29 0 0.410 0.410 0.420 - - 0 0 - 0.410 0.410 0.420 - - 0 - 0.00%
2025-12-24 0 0.410 0.410 0.420 - - 0 0 - 0.410 0.410 0.420 - - 0 - 0.00%
2025-12-23 0 0.410 0.410 0.420 0.410 0.410 50,000 20,500 0.4100 0.410 0.410 0.420 0.410 0.410 50,000 0.4100 1.23%
2025-12-22 0 0.405 0.405 0.420 0.405 0.420 598,000 251,130 0.4199 0.405 0.405 0.420 0.405 0.420 598,000 0.4199 -3.57%
2025-12-19 0 0.420 0.415 0.425 0.420 0.420 100,000 42,000 0.4200 0.420 0.415 0.425 0.420 0.420 100,000 0.4200 -1.18%
2025-12-18 0 0.425 0.405 0.430 - - 0 0 - 0.425 0.405 0.430 - - 0 - 0.00%
2025-12-17 0 0.425 0.415 0.430 0.405 0.425 144,000 59,120 0.4106 0.425 0.415 0.430 0.405 0.425 144,000 0.4106 4.94%
2025-12-16 0 0.405 0.405 0.415 0.400 0.405 204,000 82,120 0.4025 0.405 0.405 0.415 0.400 0.405 204,000 0.4025 -1.22%
2025-12-15 0 0.410 0.410 0.420 0.410 0.410 50,000 20,500 0.4100 0.410 0.410 0.420 0.410 0.410 50,000 0.4100 -2.38%
2025-12-12 0 0.420 0.420 0.440 0.420 0.420 74,000 31,080 0.4200 0.420 0.420 0.440 0.420 0.420 74,000 0.4200 1.20%
2025-12-11 0 0.415 0.415 0.440 0.415 0.425 246,000 103,210 0.4196 0.415 0.415 0.440 0.415 0.425 246,000 0.4196 -5.68%
2025-12-10 0 0.440 0.430 0.445 0.435 0.440 36,000 15,740 0.4372 0.440 0.430 0.445 0.435 0.440 36,000 0.4372 0.00%
2025-12-09 0 0.440 0.415 0.440 0.420 0.440 116,000 49,040 0.4228 0.440 0.415 0.440 0.420 0.440 116,000 0.4228 1.15%
2025-12-08 0 0.435 0.425 0.435 0.435 0.445 124,000 54,080 0.4361 0.435 0.425 0.435 0.435 0.445 124,000 0.4361 -3.33%
2025-12-05 0 0.450 0.445 0.450 0.425 0.450 90,000 39,150 0.4350 0.450 0.445 0.450 0.425 0.450 90,000 0.4350 0.00%
2025-12-04 0 0.450 0.425 0.450 0.420 0.450 850,000 364,450 0.4288 0.450 0.425 0.450 0.420 0.450 850,000 0.4288 7.14%
2025-12-03 0 0.420 0.415 0.425 0.400 0.440 360,000 151,020 0.4195 0.420 0.415 0.425 0.400 0.440 360,000 0.4195 -6.67%
2025-12-02 0 0.450 0.445 0.450 0.445 0.460 548,000 248,040 0.4526 0.450 0.445 0.450 0.445 0.460 548,000 0.4526 0.00%
2025-12-01 0 0.450 0.445 0.450 0.445 0.465 574,000 258,220 0.4499 0.450 0.445 0.450 0.445 0.465 574,000 0.4499 1.12%
2025-11-28 0 0.445 0.440 0.460 0.440 0.460 410,000 182,300 0.4446 0.445 0.440 0.460 0.440 0.460 410,000 0.4446 0.00%
2025-11-27 0 0.445 0.445 0.455 0.430 0.495 2,724,000 1,234,960 0.4534 0.445 0.445 0.455 0.430 0.495 2,724,000 0.4534 7.23%
2025-11-26 0 0.415 0.415 0.420 0.415 0.420 244,000 102,410 0.4197 0.415 0.415 0.420 0.415 0.420 244,000 0.4197 1.22%
2025-11-25 0 0.410 0.410 0.415 0.410 0.415 176,000 72,360 0.4111 0.410 0.410 0.415 0.410 0.415 176,000 0.4111 -1.20%
2025-11-24 0 0.415 0.410 0.425 0.415 0.425 234,000 98,510 0.4210 0.415 0.410 0.425 0.415 0.425 234,000 0.4210 0.00%
2025-11-21 0 0.415 0.415 0.420 0.415 0.415 104,000 43,170 0.4151 0.415 0.415 0.420 0.415 0.415 104,000 0.4151 -2.35%
2025-11-20 0 0.425 0.410 0.430 0.425 0.425 104,000 44,170 0.4247 0.425 0.410 0.430 0.425 0.425 104,000 0.4247 -1.16%
2025-11-19 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - -4.44%
2025-11-18 0 0.450 0.430 0.450 0.425 0.460 678,000 304,630 0.4493 0.450 0.430 0.450 0.425 0.460 678,000 0.4493 2.27%
2025-11-17 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2025-11-14 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2025-11-13 0 0.440 0.440 0.445 0.440 0.440 16,000 7,040 0.4400 0.440 0.440 0.445 0.440 0.440 16,000 0.4400 -2.22%
2025-11-12 0 0.450 0.440 0.450 0.430 0.460 1,450,000 660,630 0.4556 0.450 0.440 0.450 0.430 0.460 1,450,000 0.4556 5.88%
2025-11-11 0 0.425 0.425 0.430 0.425 0.425 56,000 23,800 0.4250 0.425 0.425 0.430 0.425 0.425 56,000 0.4250 0.00%
2025-11-10 0 0.425 0.425 0.430 0.410 0.425 168,000 71,280 0.4243 0.425 0.425 0.430 0.410 0.425 168,000 0.4243 1.19%
2025-11-07 0 0.420 0.405 0.430 - - 0 0 - 0.420 0.405 0.430 - - 0 - 0.00%
2025-11-06 0 0.420 0.415 0.420 0.420 0.420 20,000 8,400 0.4200 0.420 0.415 0.420 0.420 0.420 20,000 0.4200 5.00%
2025-11-05 0 0.400 0.400 0.420 0.400 0.420 94,000 39,410 0.4193 0.400 0.400 0.420 0.400 0.420 94,000 0.4193 -1.23%
2025-11-04 0 0.405 0.405 0.440 0.400 0.415 50,000 20,150 0.4030 0.405 0.405 0.440 0.400 0.415 50,000 0.4030 -2.41%
2025-11-03 0 0.415 0.415 0.440 - - 0 0 - 0.415 0.415 0.440 - - 0 - 0.00%
2025-10-31 0 0.415 0.415 0.440 0.415 0.420 82,000 34,130 0.4162 0.415 0.415 0.440 0.415 0.420 82,000 0.4162 0.00%
2025-10-30 0 0.415 0.415 0.440 0.410 0.415 70,000 28,760 0.4109 0.415 0.415 0.440 0.410 0.415 70,000 0.4109 -1.19%
2025-10-28 0 0.420 0.405 0.440 - - 0 0 - 0.420 0.405 0.440 - - 0 - 0.00%
2025-10-27 0 0.420 0.420 0.430 0.410 0.415 44,000 18,240 0.4145 0.420 0.420 0.430 0.410 0.415 44,000 0.4145 1.20%
2025-10-24 0 0.415 0.400 0.415 0.395 0.415 144,000 58,180 0.4040 0.415 0.400 0.415 0.395 0.415 144,000 0.4040 0.00%
2025-10-23 0 0.415 0.400 0.415 0.415 0.420 200,000 83,020 0.4151 0.415 0.400 0.415 0.415 0.420 200,000 0.4151 -2.35%
2025-10-22 0 0.425 0.415 0.435 - - 0 0 - 0.425 0.415 0.435 - - 0 - 0.00%
2025-10-21 0 0.425 0.425 0.430 - - 0 0 - 0.425 0.425 0.430 - - 0 - 2.41%
2025-10-20 0 0.415 0.415 0.430 0.410 0.420 134,000 56,190 0.4193 0.415 0.415 0.430 0.410 0.420 134,000 0.4193 -2.35%
2025-10-17 0 0.425 0.405 0.435 - - 0 0 - 0.425 0.405 0.435 - - 0 - 0.00%
2025-10-16 0 0.425 0.415 0.435 - - 0 0 - 0.425 0.415 0.435 - - 0 - 0.00%
2025-10-15 0 0.425 0.425 0.435 0.420 0.445 158,000 70,260 0.4447 0.425 0.425 0.435 0.420 0.445 158,000 0.4447 4.94%
2025-10-14 0 0.405 0.405 0.435 0.405 0.410 130,000 53,200 0.4092 0.405 0.405 0.435 0.405 0.410 130,000 0.4092 -1.22%
2025-10-13 0 0.410 0.400 0.420 0.400 0.410 502,000 201,850 0.4021 0.410 0.400 0.420 0.400 0.410 502,000 0.4021 -2.38%
2025-10-10 0 0.420 0.420 0.435 0.410 0.425 198,000 82,180 0.4151 0.420 0.420 0.435 0.410 0.425 198,000 0.4151 -2.33%
2025-10-09 0 0.430 0.430 0.440 0.425 0.445 620,000 266,310 0.4295 0.430 0.430 0.440 0.425 0.445 620,000 0.4295 -2.27%
2025-10-08 0 0.440 0.435 0.440 0.430 0.450 458,000 203,150 0.4436 0.440 0.435 0.440 0.430 0.450 458,000 0.4436 -3.30%
2025-10-06 0 0.455 0.450 0.455 0.430 0.455 2,086,000 924,570 0.4432 0.455 0.450 0.455 0.430 0.455 2,086,000 0.4432 9.64%
2025-10-03 0 0.415 0.415 0.420 0.415 0.420 30,000 12,550 0.4183 0.415 0.415 0.420 0.415 0.420 30,000 0.4183 -2.35%
2025-10-02 0 0.425 0.415 0.425 0.425 0.425 194,000 82,350 0.4245 0.425 0.415 0.425 0.425 0.425 194,000 0.4245 0.00%
2025-09-30 0 0.425 0.410 0.425 0.410 0.425 472,000 193,550 0.4101 0.425 0.410 0.425 0.410 0.425 472,000 0.4101 1.19%
2025-09-29 0 0.420 0.415 0.420 0.405 0.430 252,000 104,900 0.4163 0.420 0.415 0.420 0.405 0.430 252,000 0.4163 -2.33%
2025-09-26 0 0.430 0.415 0.430 0.430 0.430 372,000 159,960 0.4300 0.430 0.415 0.430 0.430 0.430 372,000 0.4300 0.00%
2025-09-25 0 0.430 0.420 0.430 0.425 0.435 618,000 264,320 0.4277 0.430 0.420 0.430 0.425 0.435 618,000 0.4277 -1.15%
2025-09-24 0 0.435 0.425 0.435 0.435 0.435 122,000 52,930 0.4339 0.435 0.425 0.435 0.435 0.435 122,000 0.4339 3.57%
2025-09-23 0 0.420 0.420 0.435 0.420 0.425 102,000 43,340 0.4249 0.420 0.420 0.435 0.420 0.425 102,000 0.4249 -2.33%
2025-09-22 0 0.430 0.415 0.430 0.425 0.430 196,000 83,910 0.4281 0.430 0.415 0.430 0.425 0.430 196,000 0.4281 1.18%
2025-09-19 0 0.425 0.425 0.435 0.425 0.425 14,000 5,950 0.4250 0.425 0.425 0.435 0.425 0.425 14,000 0.4250 0.00%
2025-09-18 0 0.425 0.425 0.435 0.420 0.435 2,420,000 1,028,660 0.4251 0.425 0.425 0.435 0.420 0.435 2,420,000 0.4251 0.00%
2025-09-17 0 0.425 0.425 0.430 - - 2,000 860 0.4300 0.425 0.425 0.430 - - 2,000 0.4300 0.00%
2025-09-16 0 0.425 0.425 0.450 0.425 0.425 20,000 8,500 0.4250 0.425 0.425 0.450 0.425 0.425 20,000 0.4250 2.41%
2025-09-15 0 0.415 0.415 0.420 0.415 0.430 862,000 368,630 0.4276 0.415 0.415 0.420 0.415 0.430 862,000 0.4276 -7.78%
2025-09-12 0 0.450 0.430 0.450 0.430 0.460 800,000 359,510 0.4494 0.450 0.430 0.450 0.430 0.460 800,000 0.4494 5.88%
2025-09-11 0 0.425 0.415 0.430 0.420 0.425 120,000 50,760 0.4230 0.425 0.415 0.430 0.420 0.425 120,000 0.4230 -1.16%
2025-09-10 0 0.430 0.415 0.430 0.415 0.430 336,000 140,640 0.4186 0.430 0.415 0.430 0.415 0.430 336,000 0.4186 3.61%
2025-09-09 0 0.415 0.410 0.430 - - 0 0 - 0.415 0.410 0.430 - - 0 - 0.00%
2025-09-08 0 0.415 0.400 0.430 - - 0 0 - 0.415 0.400 0.430 - - 0 - 0.00%
2025-09-05 0 0.415 0.415 0.430 0.400 0.415 150,000 61,370 0.4091 0.415 0.415 0.430 0.400 0.415 150,000 0.4091 1.22%
2025-09-04 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2025-09-03 0 0.410 0.400 0.415 0.410 0.415 266,000 109,960 0.4134 0.410 0.400 0.415 0.410 0.415 266,000 0.4134 -1.20%
2025-09-02 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 0.00%
2025-09-01 0 0.415 0.415 0.430 0.410 0.425 166,000 69,300 0.4175 0.415 0.415 0.430 0.410 0.425 166,000 0.4175 -4.60%
2025-08-29 0 0.435 0.425 0.435 0.435 0.435 100,000 43,500 0.4350 0.435 0.425 0.435 0.435 0.435 100,000 0.4350 0.00%
2025-08-28 0 0.435 0.425 0.435 - - 8,000 3,400 0.4250 0.435 0.425 0.435 - - 8,000 0.4250 0.00%
2025-08-27 0 0.435 0.435 0.440 0.435 0.440 94,000 41,060 0.4368 0.435 0.435 0.440 0.435 0.440 94,000 0.4368 -1.14%
2025-08-26 0 0.440 0.430 0.460 0.435 0.450 204,000 90,250 0.4424 0.440 0.430 0.460 0.435 0.450 204,000 0.4424 0.00%
2025-08-25 0 0.440 0.435 0.460 0.435 0.440 84,000 36,690 0.4368 0.440 0.435 0.460 0.435 0.440 84,000 0.4368 -4.35%
2025-08-22 0 0.460 0.440 0.460 0.460 0.460 2,000 920 0.4600 0.460 0.440 0.460 0.460 0.460 2,000 0.4600 0.00%
2025-08-21 0 0.460 0.445 0.460 0.445 0.460 1,644,000 738,930 0.4495 0.460 0.445 0.460 0.445 0.460 1,644,000 0.4495 5.75%
2025-08-20 0 0.435 0.430 0.435 0.430 0.435 120,000 51,710 0.4309 0.435 0.430 0.435 0.430 0.435 120,000 0.4309 2.35%
2025-08-19 0 0.425 0.420 0.440 0.410 0.430 1,442,000 603,740 0.4187 0.425 0.420 0.440 0.410 0.430 1,442,000 0.4187 3.66%
2025-08-18 0 0.410 0.410 0.445 0.410 0.430 4,306,000 1,811,080 0.4206 0.410 0.410 0.445 0.410 0.430 4,306,000 0.4206 0.00%
2025-08-15 0 0.410 0.410 0.420 - - 0 0 - 0.410 0.410 0.420 - - 0 - 1.23%
2025-08-14 0 0.405 0.405 0.420 - - 0 0 - 0.405 0.405 0.420 - - 0 - 0.00%
2025-08-13 0 0.405 0.405 0.420 - - 0 0 - 0.405 0.405 0.420 - - 0 - 0.00%
2025-08-12 0 0.405 0.405 0.415 0.405 0.405 144,000 58,320 0.4050 0.405 0.405 0.415 0.405 0.405 144,000 0.4050 0.00%
2025-08-11 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2025-08-08 0 0.405 0.405 0.420 0.405 0.405 48,000 19,440 0.4050 0.405 0.405 0.420 0.405 0.405 48,000 0.4050 -2.41%
2025-08-07 0 0.415 0.415 0.420 0.400 0.415 1,092,000 449,640 0.4118 0.415 0.415 0.420 0.400 0.415 1,092,000 0.4118 3.75%
2025-08-06 0 0.400 0.400 0.415 0.370 0.400 200,000 76,760 0.3838 0.400 0.400 0.415 0.370 0.400 200,000 0.3838 -4.76%
2025-08-05 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2025-08-04 0 0.420 0.410 0.420 0.420 0.420 30,000 12,600 0.4200 0.420 0.410 0.420 0.420 0.420 30,000 0.4200 0.00%
2025-08-01 0 0.420 0.410 0.420 0.410 0.430 106,000 44,800 0.4226 0.420 0.410 0.420 0.410 0.430 106,000 0.4226 -1.18%
2025-07-31 0 0.425 0.410 0.430 0.425 0.425 72,000 30,600 0.4250 0.425 0.410 0.430 0.425 0.425 72,000 0.4250 0.00%
2025-07-30 0 0.425 0.410 0.435 0.410 0.425 686,000 284,330 0.4145 0.425 0.410 0.435 0.410 0.425 686,000 0.4145 2.41%
2025-07-29 0 0.415 0.415 0.425 0.415 0.415 20,000 8,300 0.4150 0.415 0.415 0.425 0.415 0.415 20,000 0.4150 -1.19%
2025-07-28 0 0.420 0.415 0.425 0.415 0.420 2,468,000 1,034,620 0.4192 0.420 0.415 0.425 0.415 0.420 2,468,000 0.4192 -1.18%
2025-07-25 0 0.425 0.420 0.425 0.410 0.425 308,000 130,250 0.4229 0.425 0.420 0.425 0.410 0.425 308,000 0.4229 2.41%
2025-07-24 0 0.415 0.415 0.420 0.415 0.420 422,000 176,690 0.4187 0.415 0.415 0.420 0.415 0.420 422,000 0.4187 0.00%
2025-07-23 0 0.415 0.410 0.430 0.395 0.415 334,000 133,280 0.3990 0.415 0.410 0.430 0.395 0.415 334,000 0.3990 0.00%
2025-07-22 0 0.415 0.415 0.430 0.415 0.415 4,000 1,660 0.4150 0.415 0.415 0.430 0.415 0.415 4,000 0.4150 -3.49%
2025-07-21 0 0.430 0.420 0.430 0.420 0.430 28,000 11,780 0.4207 0.430 0.420 0.430 0.420 0.430 28,000 0.4207 0.00%
2025-07-18 0 0.430 0.410 0.430 0.400 0.430 124,000 50,280 0.4055 0.430 0.410 0.430 0.400 0.430 124,000 0.4055 2.38%
2025-07-17 0 0.420 0.410 0.425 0.405 0.420 234,000 96,850 0.4139 0.420 0.410 0.425 0.405 0.420 234,000 0.4139 1.20%
2025-07-16 0 0.415 0.380 0.415 0.415 0.415 244,000 101,260 0.4150 0.415 0.380 0.415 0.415 0.415 244,000 0.4150 1.22%
2025-07-15 0 0.410 0.400 0.410 0.410 0.430 464,000 195,600 0.4216 0.410 0.400 0.410 0.410 0.430 464,000 0.4216 -2.38%
2025-07-14 0 0.420 0.420 0.430 0.415 0.430 616,000 259,030 0.4205 0.420 0.420 0.430 0.415 0.430 616,000 0.4205 2.44%
2025-07-11 0 0.410 0.410 0.415 0.405 0.420 700,000 288,400 0.4120 0.410 0.410 0.415 0.405 0.420 700,000 0.4120 5.13%
2025-07-10 0 0.390 0.385 0.430 0.375 0.390 776,000 299,750 0.3863 0.390 0.385 0.430 0.375 0.390 776,000 0.3863 4.00%
2025-07-09 0 0.375 0.375 0.380 0.375 0.380 498,000 189,170 0.3799 0.375 0.375 0.380 0.375 0.380 498,000 0.3799 -2.60%
2025-07-08 0 0.385 0.385 0.390 0.380 0.385 660,000 252,850 0.3831 0.385 0.385 0.390 0.380 0.385 660,000 0.3831 1.32%
2025-07-07 0 0.380 0.380 0.385 0.370 0.380 644,000 242,500 0.3766 0.380 0.380 0.385 0.370 0.380 644,000 0.3766 0.00%
2025-07-04 0 0.380 0.380 0.385 0.380 0.380 752,000 285,760 0.3800 0.380 0.380 0.385 0.380 0.380 752,000 0.3800 0.00%
2025-07-03 0 0.380 0.380 0.385 0.375 0.380 316,000 119,930 0.3795 0.380 0.380 0.385 0.375 0.380 316,000 0.3795 -1.30%
2025-07-02 0 0.385 0.380 0.385 0.365 0.385 2,228,000 839,160 0.3766 0.385 0.380 0.385 0.365 0.385 2,228,000 0.3766 -4.94%
2025-06-30 0 0.405 0.405 0.410 0.390 0.420 710,000 291,650 0.4108 0.405 0.405 0.410 0.390 0.420 710,000 0.4108 -3.57%
2025-06-27 0 0.420 0.420 0.425 0.415 0.430 1,748,000 740,640 0.4237 0.420 0.420 0.425 0.415 0.430 1,748,000 0.4237 -2.33%
2025-06-26 0 0.430 0.430 0.435 0.425 0.435 322,000 138,260 0.4294 0.430 0.430 0.435 0.425 0.435 322,000 0.4294 0.00%
2025-06-25 0 0.430 0.430 0.440 0.425 0.440 248,000 106,860 0.4309 0.430 0.430 0.440 0.425 0.440 248,000 0.4309 1.18%
2025-06-24 0 0.425 0.425 0.430 0.420 0.425 474,000 200,360 0.4227 0.425 0.425 0.430 0.420 0.425 474,000 0.4227 -1.16%
2025-06-23 0 0.430 0.425 0.450 0.430 0.435 90,000 38,910 0.4323 0.430 0.425 0.450 0.430 0.435 90,000 0.4323 -1.15%
2025-06-20 0 0.435 0.435 0.450 0.425 0.435 142,000 60,880 0.4287 0.435 0.435 0.450 0.425 0.435 142,000 0.4287 1.16%
2025-06-19 0 0.430 0.430 0.445 0.425 0.450 394,000 172,540 0.4379 0.430 0.430 0.445 0.425 0.450 394,000 0.4379 0.00%
2025-06-18 0 0.430 0.425 0.450 0.425 0.450 168,000 73,550 0.4378 0.430 0.425 0.450 0.425 0.450 168,000 0.4378 0.00%
2025-06-17 0 0.430 0.430 0.435 0.430 0.435 94,000 40,570 0.4316 0.430 0.430 0.435 0.430 0.435 94,000 0.4316 -3.37%
2025-06-16 0 0.445 0.425 0.455 0.430 0.445 286,000 124,260 0.4345 0.445 0.425 0.455 0.430 0.445 286,000 0.4345 3.49%
2025-06-13 0 0.430 0.430 0.445 0.430 0.430 80,000 34,400 0.4300 0.430 0.430 0.445 0.430 0.430 80,000 0.4300 0.00%
2025-06-12 0 0.430 0.430 0.450 0.425 0.430 514,000 220,940 0.4298 0.430 0.430 0.450 0.425 0.430 514,000 0.4298 0.00%
2025-06-11 0 0.430 0.425 0.430 0.410 0.430 316,000 132,350 0.4188 0.430 0.425 0.430 0.410 0.430 316,000 0.4188 0.00%
2025-06-10 0 0.430 0.425 0.455 0.425 0.445 236,000 102,340 0.4336 0.430 0.425 0.455 0.425 0.445 236,000 0.4336 1.18%
2025-06-09 0 0.425 0.425 0.455 0.425 0.440 108,000 47,160 0.4367 0.425 0.425 0.455 0.425 0.440 108,000 0.4367 -2.30%
2025-06-06 0 0.435 0.430 0.435 0.430 0.440 338,000 145,960 0.4318 0.435 0.430 0.435 0.430 0.440 338,000 0.4318 -1.14%
2025-06-05 0 0.440 0.435 0.445 0.420 0.450 1,210,000 518,840 0.4288 0.440 0.435 0.445 0.420 0.450 1,210,000 0.4288 4.76%
2025-06-04 0 0.420 0.410 0.420 0.400 0.430 516,000 215,270 0.4172 0.420 0.410 0.420 0.400 0.430 516,000 0.4172 5.00%
2025-06-03 0 0.400 0.400 0.410 0.400 0.410 100,000 40,100 0.4010 0.400 0.400 0.410 0.400 0.410 100,000 0.4010 -2.44%
2025-06-02 0 0.410 0.395 0.420 0.410 0.410 20,000 8,200 0.4100 0.410 0.395 0.420 0.410 0.410 20,000 0.4100 0.00%
2025-05-30 0 0.410 0.400 0.410 0.390 0.410 490,000 200,700 0.4096 0.410 0.400 0.410 0.390 0.410 490,000 0.4096 0.00%
2025-05-29 0 0.410 0.400 0.420 0.400 0.420 432,000 177,810 0.4116 0.410 0.400 0.420 0.400 0.420 432,000 0.4116 6.49%
2025-05-28 0 0.385 0.385 0.415 0.375 0.390 210,000 81,280 0.3870 0.385 0.385 0.415 0.375 0.390 210,000 0.3870 2.67%
2025-05-27 0 0.375 0.375 0.390 0.370 0.395 334,000 128,760 0.3855 0.375 0.375 0.390 0.370 0.395 334,000 0.3855 -3.85%
2025-05-26 0 0.390 0.390 0.400 0.365 0.415 3,634,000 1,358,380 0.3738 0.390 0.390 0.400 0.365 0.415 3,634,000 0.3738 11.43%
2025-05-23 0 0.350 0.350 0.355 0.350 0.355 144,000 50,900 0.3535 0.350 0.350 0.355 0.350 0.355 144,000 0.3535 -2.78%
2025-05-22 0 0.360 0.360 0.365 0.355 0.360 32,000 11,410 0.3566 0.360 0.360 0.365 0.355 0.360 32,000 0.3566 -1.37%
2025-05-21 0 0.365 0.355 0.365 0.365 0.365 878,000 323,090 0.3680 0.365 0.355 0.365 0.365 0.365 878,000 0.3680 1.39%
2025-05-20 0 0.360 0.345 0.360 0.355 0.360 330,000 118,300 0.3585 0.360 0.345 0.360 0.355 0.360 330,000 0.3585 0.00%
2025-05-19 0 0.360 0.345 0.360 0.350 0.360 558,000 200,580 0.3595 0.360 0.345 0.360 0.350 0.360 558,000 0.3595 5.88%
2025-05-16 0 0.340 0.340 0.360 0.340 0.340 16,000 5,440 0.3400 0.340 0.340 0.360 0.340 0.340 16,000 0.3400 -5.56%
2025-05-15 0 0.360 0.350 0.360 0.360 0.360 138,000 49,680 0.3600 0.360 0.350 0.360 0.360 0.360 138,000 0.3600 -1.37%
2025-05-14 0 0.365 0.335 0.365 0.335 0.365 2,928,000 1,025,380 0.3502 0.365 0.335 0.365 0.335 0.365 2,928,000 0.3502 5.80%
2025-05-13 0 0.345 0.325 0.345 0.330 0.345 270,000 89,130 0.3301 0.345 0.325 0.345 0.330 0.345 270,000 0.3301 4.55%
2025-05-12 0 0.330 0.325 0.330 0.325 0.330 1,784,000 586,900 0.3290 0.330 0.325 0.330 0.325 0.330 1,784,000 0.3290 0.00%
2025-05-09 0 0.330 0.330 0.340 0.330 0.330 600,000 198,000 0.3300 0.330 0.330 0.340 0.330 0.330 600,000 0.3300 0.00%
2025-05-08 0 0.330 0.325 0.345 0.330 0.330 948,000 312,840 0.3300 0.330 0.325 0.345 0.330 0.330 948,000 0.3300 -1.49%
2025-05-07 0 0.335 0.330 0.340 0.325 0.335 222,000 74,150 0.3340 0.335 0.330 0.340 0.325 0.335 222,000 0.3340 4.69%
2025-05-06 0 0.320 0.320 0.345 0.320 0.320 20,000 6,400 0.3200 0.320 0.320 0.345 0.320 0.320 20,000 0.3200 -3.03%
2025-05-02 0 0.330 0.325 0.330 0.335 0.335 72,000 24,120 0.3350 0.330 0.325 0.330 0.335 0.335 72,000 0.3350 6.45%
2025-04-30 0 0.310 0.310 0.340 0.310 0.310 12,000 3,720 0.3100 0.310 0.310 0.340 0.310 0.310 12,000 0.3100 -3.12%
2025-04-29 0 0.320 0.300 0.320 0.270 0.320 936,000 290,530 0.3104 0.320 0.300 0.320 0.270 0.320 936,000 0.3104 8.47%
2025-04-28 0 0.295 0.290 0.345 0.285 0.295 10,000 2,910 0.2910 0.295 0.290 0.345 0.285 0.295 10,000 0.2910 7.27%
2025-04-25 0 0.275 0.270 0.285 - - 0 0 - 0.275 0.270 0.285 - - 0 - 0.00%
2025-04-24 0 0.275 0.270 0.285 - - 0 0 - 0.275 0.270 0.285 - - 0 - 0.00%
2025-04-23 0 0.275 0.275 0.290 - - 0 0 - 0.275 0.275 0.290 - - 0 - 0.00%
2025-04-22 0 0.275 0.275 0.290 0.275 0.285 102,000 29,050 0.2848 0.275 0.275 0.290 0.275 0.285 102,000 0.2848 -3.51%
2025-04-17 0 0.285 0.280 0.285 0.270 0.285 238,000 67,230 0.2825 0.285 0.280 0.285 0.270 0.285 238,000 0.2825 3.64%
2025-04-16 0 0.275 0.270 0.290 0.270 0.275 130,000 35,740 0.2749 0.275 0.270 0.290 0.270 0.275 130,000 0.2749 0.00%
2025-04-15 0 0.275 0.275 0.290 - - 0 0 - 0.275 0.275 0.290 - - 0 - 0.00%
2025-04-14 0 0.275 0.275 0.290 - - 0 0 - 0.275 0.275 0.290 - - 0 - 1.85%
2025-04-11 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2025-04-10 0 0.270 0.250 0.290 - - 0 0 - 0.270 0.250 0.290 - - 0 - 0.00%
2025-04-09 0 0.270 0.250 0.290 - - 0 0 - 0.270 0.250 0.290 - - 0 - 0.00%
2025-04-08 0 0.270 0.260 0.275 0.270 0.275 128,000 35,090 0.2741 0.270 0.260 0.275 0.270 0.275 128,000 0.2741 0.00%
2025-04-07 0 0.270 0.270 0.280 0.265 0.300 986,000 274,980 0.2789 0.270 0.270 0.280 0.265 0.300 986,000 0.2789 -15.62%
2025-04-03 0 0.320 0.320 0.325 0.320 0.325 322,000 103,120 0.3202 0.320 0.320 0.325 0.320 0.325 322,000 0.3202 -1.54%
2025-04-02 0 0.325 0.320 0.345 - - 0 0 - 0.325 0.320 0.345 - - 0 - 0.00%
2025-04-01 0 0.325 0.320 0.340 - - 0 0 - 0.325 0.320 0.340 - - 0 - 0.00%
2025-03-31 0 0.325 0.325 0.340 0.320 0.320 180,000 57,600 0.3200 0.325 0.325 0.340 0.320 0.320 180,000 0.3200 0.00%
2025-03-28 0 0.325 0.325 0.345 0.320 0.320 252,000 80,990 0.3214 0.325 0.325 0.345 0.320 0.320 252,000 0.3214 0.00%
2025-03-27 0 0.325 0.325 0.350 - - 0 0 - 0.325 0.325 0.350 - - 0 - 1.56%
2025-03-26 0 0.320 0.320 0.345 0.320 0.325 82,000 26,670 0.3252 0.320 0.320 0.345 0.320 0.325 82,000 0.3252 -1.54%
2025-03-25 0 0.325 0.320 0.350 0.320 0.340 342,000 113,230 0.3311 0.325 0.320 0.350 0.320 0.340 342,000 0.3311 -2.99%
2025-03-24 0 0.335 0.335 0.345 0.330 0.350 130,000 43,460 0.3343 0.335 0.335 0.345 0.330 0.350 130,000 0.3343 -4.29%
2025-03-21 0 0.350 0.335 0.350 0.330 0.350 420,000 140,710 0.3350 0.350 0.335 0.350 0.330 0.350 420,000 0.3350 -2.78%
2025-03-20 0 0.360 0.330 0.360 0.340 0.360 14,000 4,850 0.3464 0.360 0.330 0.360 0.340 0.360 14,000 0.3464 -1.37%
2025-03-19 0 0.365 0.350 0.365 0.350 0.365 48,000 16,860 0.3513 0.365 0.350 0.365 0.350 0.365 48,000 0.3513 4.29%
2025-03-18 0 0.350 0.345 0.355 - - 0 0 - 0.350 0.345 0.355 - - 0 - 0.00%
2025-03-17 0 0.350 0.340 0.360 0.335 0.350 220,000 74,930 0.3406 0.350 0.340 0.360 0.335 0.350 220,000 0.3406 4.48%
2025-03-14 0 0.335 0.335 0.345 0.335 0.335 100,000 33,500 0.3350 0.335 0.335 0.345 0.335 0.335 100,000 0.3350 -1.47%
2025-03-13 0 0.340 0.335 0.345 0.335 0.360 286,000 97,640 0.3414 0.340 0.335 0.345 0.335 0.360 286,000 0.3414 -5.56%
2025-03-12 0 0.360 0.340 0.365 0.355 0.360 200,000 71,500 0.3575 0.360 0.340 0.365 0.355 0.360 200,000 0.3575 1.41%
2025-03-11 0 0.355 0.355 0.360 0.355 0.355 120,000 42,600 0.3550 0.355 0.355 0.360 0.355 0.355 120,000 0.3550 2.90%
2025-03-10 0 0.345 0.345 0.365 0.340 0.345 338,000 116,420 0.3444 0.345 0.345 0.365 0.340 0.345 338,000 0.3444 2.99%
2025-03-07 0 0.335 0.330 0.345 0.330 0.335 342,000 114,510 0.3348 0.335 0.330 0.345 0.330 0.335 342,000 0.3348 -1.47%
2025-03-06 0 0.340 0.340 0.355 0.330 0.340 290,000 96,850 0.3340 0.340 0.340 0.355 0.330 0.340 290,000 0.3340 0.00%
2025-03-05 0 0.340 0.325 0.340 0.320 0.355 374,000 123,460 0.3301 0.340 0.325 0.340 0.320 0.355 374,000 0.3301 6.25%
2025-03-04 0 0.320 0.315 0.370 0.310 0.320 110,000 35,160 0.3196 0.320 0.315 0.370 0.310 0.320 110,000 0.3196 4.92%
2025-03-03 0 0.305 0.305 0.315 0.305 0.315 240,000 73,580 0.3066 0.305 0.305 0.315 0.305 0.315 240,000 0.3066 -1.61%
2025-02-28 0 0.310 0.310 0.325 0.310 0.315 538,000 168,380 0.3130 0.310 0.310 0.325 0.310 0.315 538,000 0.3130 -4.62%
2025-02-27 0 0.325 0.315 0.325 0.310 0.325 1,200,000 376,780 0.3140 0.325 0.315 0.325 0.310 0.325 1,200,000 0.3140 3.17%
2025-02-26 0 0.315 0.315 0.330 0.300 0.330 3,292,000 1,048,400 0.3185 0.315 0.315 0.330 0.300 0.330 3,292,000 0.3185 -1.56%
2025-02-25 0 0.320 0.320 0.330 0.320 0.320 724,000 231,680 0.3200 0.320 0.320 0.330 0.320 0.320 724,000 0.3200 1.59%
2025-02-24 0 0.315 0.315 0.335 0.315 0.330 180,000 58,300 0.3239 0.315 0.315 0.335 0.315 0.330 180,000 0.3239 3.28%
2025-02-21 0 0.305 0.305 0.320 0.300 0.320 646,000 198,620 0.3075 0.305 0.305 0.320 0.300 0.320 646,000 0.3075 -3.17%
2025-02-20 0 0.315 0.315 0.330 0.300 0.330 308,000 96,570 0.3135 0.315 0.315 0.330 0.300 0.330 308,000 0.3135 -1.56%
2025-02-19 0 0.320 0.315 0.330 0.305 0.320 76,000 23,720 0.3121 0.320 0.315 0.330 0.305 0.320 76,000 0.3121 4.92%
2025-02-18 0 0.305 0.300 0.320 0.295 0.325 1,676,000 516,420 0.3081 0.305 0.300 0.320 0.295 0.325 1,676,000 0.3081 -6.15%
2025-02-17 0 0.325 0.300 0.335 0.325 0.325 124,000 40,300 0.3250 0.325 0.300 0.335 0.325 0.325 124,000 0.3250 0.00%
2025-02-14 0 0.325 0.320 0.340 0.300 0.325 670,000 206,370 0.3080 0.325 0.320 0.340 0.300 0.325 670,000 0.3080 6.56%
2025-02-13 0 0.305 0.305 0.315 0.305 0.330 334,000 106,140 0.3178 0.305 0.305 0.315 0.305 0.330 334,000 0.3178 -4.69%
2025-02-12 0 0.320 0.320 0.325 0.300 0.325 2,432,000 757,080 0.3113 0.320 0.320 0.325 0.300 0.325 2,432,000 0.3113 6.67%
2025-02-11 0 0.300 0.295 0.300 0.290 0.315 958,000 284,090 0.2965 0.300 0.295 0.300 0.290 0.315 958,000 0.2965 3.45%
2025-02-10 0 0.290 0.290 0.300 0.270 0.290 1,322,000 376,480 0.2848 0.290 0.290 0.300 0.270 0.290 1,322,000 0.2848 7.41%
2025-02-07 0 0.270 0.270 0.280 0.270 0.275 62,000 16,840 0.2716 0.270 0.270 0.280 0.270 0.275 62,000 0.2716 -1.82%
2025-02-06 0 0.275 0.275 0.285 0.275 0.280 154,000 42,400 0.2753 0.275 0.275 0.285 0.275 0.280 154,000 0.2753 1.85%
2025-02-05 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2025-02-04 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 3.85%
2025-02-03 0 0.260 0.260 0.285 0.260 0.285 940,000 255,400 0.2717 0.260 0.260 0.285 0.260 0.285 940,000 0.2717 -7.14%
2025-01-28 0 0.280 0.260 0.275 0.280 0.280 110,000 30,800 0.2800 0.280 0.260 0.275 0.280 0.280 110,000 0.2800 1.82%
2025-01-27 0 0.275 0.270 0.290 0.270 0.275 218,000 59,200 0.2716 0.275 0.270 0.290 0.270 0.275 218,000 0.2716 1.85%
2025-01-24 0 0.270 0.270 0.290 0.270 0.280 142,000 39,260 0.2765 0.270 0.270 0.290 0.270 0.280 142,000 0.2765 0.00%
2025-01-23 0 0.270 0.260 0.280 0.270 0.270 278,000 75,060 0.2700 0.270 0.260 0.280 0.270 0.270 278,000 0.2700 3.85%
2025-01-22 0 0.260 0.255 0.265 0.255 0.265 110,000 28,810 0.2619 0.260 0.255 0.265 0.255 0.265 110,000 0.2619 4.00%
2025-01-21 0 0.250 0.245 0.250 0.250 0.265 108,000 28,010 0.2594 0.250 0.245 0.250 0.250 0.265 108,000 0.2594 0.00%
2025-01-20 0 0.250 0.250 0.270 0.250 0.250 240,000 60,000 0.2500 0.250 0.250 0.270 0.250 0.250 240,000 0.2500 0.00%
2025-01-17 0 0.250 0.242 0.250 - - 0 0 - 0.250 0.242 0.250 - - 0 - 0.00%
2025-01-16 0 0.250 0.242 0.250 0.245 0.250 52,000 12,800 0.2462 0.250 0.242 0.250 0.245 0.250 52,000 0.2462 2.04%
2025-01-15 0 0.245 0.241 0.250 0.240 0.245 110,000 26,420 0.2402 0.245 0.241 0.250 0.240 0.245 110,000 0.2402 -2.00%
2025-01-14 0 0.250 0.240 0.250 0.250 0.250 4,000 1,000 0.2500 0.250 0.240 0.250 0.250 0.250 4,000 0.2500 0.00%
2025-01-13 0 0.250 0.250 0.255 0.250 0.255 680,000 170,100 0.2501 0.250 0.250 0.255 0.250 0.255 680,000 0.2501 -1.96%
2025-01-10 0 0.255 0.250 0.260 - - 0 0 - 0.255 0.250 0.260 - - 0 - 0.00%
2025-01-09 0 0.255 0.255 0.260 0.255 0.255 246,000 62,730 0.2550 0.255 0.255 0.260 0.255 0.255 246,000 0.2550 0.00%
2025-01-08 0 0.255 0.255 0.260 0.255 0.270 412,000 107,070 0.2599 0.255 0.255 0.260 0.255 0.270 412,000 0.2599 0.00%
2025-01-07 0 0.255 0.255 0.270 0.250 0.250 52,000 13,000 0.2500 0.255 0.255 0.270 0.250 0.250 52,000 0.2500 -1.92%
2025-01-06 0 0.260 0.260 0.270 0.260 0.260 144,000 37,440 0.2600 0.260 0.260 0.270 0.260 0.260 144,000 0.2600 0.00%
2025-01-03 0 0.260 0.255 0.260 0.260 0.260 208,000 54,080 0.2600 0.260 0.255 0.260 0.260 0.260 208,000 0.2600 4.00%
2025-01-02 0 0.250 0.250 0.260 0.250 0.255 54,000 13,520 0.2504 0.250 0.250 0.260 0.250 0.255 54,000 0.2504 -1.96%
2024-12-31 0 0.255 0.248 0.260 0.255 0.260 450,000 116,750 0.2594 0.255 0.248 0.260 0.255 0.260 450,000 0.2594 2.00%
2024-12-30 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 1.63%
2024-12-27 0 0.246 0.246 0.255 0.246 0.260 724,000 182,658 0.2523 0.246 0.246 0.255 0.246 0.260 724,000 0.2523 -1.60%
2024-12-24 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2024-12-23 0 0.250 0.246 0.255 0.250 0.255 526,000 131,550 0.2501 0.250 0.246 0.255 0.250 0.255 526,000 0.2501 0.81%
2024-12-20 0 0.248 0.243 0.248 0.248 0.255 52,000 13,040 0.2508 0.248 0.243 0.248 0.248 0.255 52,000 0.2508 -2.75%
2024-12-19 0 0.255 0.240 0.260 0.240 0.255 122,000 30,510 0.2501 0.255 0.240 0.260 0.240 0.255 122,000 0.2501 -1.92%
2024-12-18 0 0.260 0.260 0.275 0.250 0.270 538,000 137,210 0.2550 0.260 0.260 0.275 0.250 0.270 538,000 0.2550 0.00%
2024-12-17 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2024-12-16 0 0.260 0.250 0.260 0.232 0.260 778,000 186,750 0.2400 0.260 0.250 0.260 0.232 0.260 778,000 0.2400 12.07%
2024-12-13 0 0.232 0.232 0.235 0.232 0.235 94,000 21,964 0.2337 0.232 0.232 0.235 0.232 0.235 94,000 0.2337 -2.52%
2024-12-12 0 0.238 0.233 0.240 0.233 0.238 110,000 25,890 0.2354 0.238 0.233 0.240 0.233 0.238 110,000 0.2354 -0.83%
2024-12-11 0 0.240 0.231 0.240 0.228 0.240 42,000 9,600 0.2286 0.240 0.231 0.240 0.228 0.240 42,000 0.2286 3.45%
2024-12-10 0 0.232 0.228 0.233 - - 0 0 - 0.232 0.228 0.233 - - 0 - 0.00%
2024-12-09 0 0.232 0.227 0.233 0.225 0.233 1,272,000 294,008 0.2311 0.232 0.227 0.233 0.225 0.233 1,272,000 0.2311 -1.28%
2024-12-06 0 0.235 0.228 0.235 0.226 0.235 212,000 48,000 0.2264 0.235 0.228 0.235 0.226 0.235 212,000 0.2264 2.62%
2024-12-05 0 0.229 0.228 0.235 0.227 0.236 424,000 97,062 0.2289 0.229 0.228 0.235 0.227 0.236 424,000 0.2289 -1.72%
2024-12-04 0 0.233 0.232 0.236 0.232 0.241 938,000 220,554 0.2351 0.233 0.232 0.236 0.232 0.241 938,000 0.2351 -3.32%
2024-12-03 0 0.241 0.240 0.247 0.235 0.245 544,000 130,838 0.2405 0.241 0.240 0.247 0.235 0.245 544,000 0.2405 2.12%
2024-12-02 0 0.236 0.235 0.242 0.235 0.242 1,204,000 285,336 0.2370 0.236 0.235 0.242 0.235 0.242 1,204,000 0.2370 -4.07%
2024-11-29 0 0.246 0.244 0.248 0.246 0.260 2,726,000 695,902 0.2553 0.246 0.244 0.248 0.246 0.260 2,726,000 0.2553 2.93%
2024-11-28 0 0.239 0.239 0.248 0.220 0.235 1,380,000 313,014 0.2268 0.239 0.239 0.248 0.220 0.235 1,380,000 0.2268 6.22%
2024-11-27 0 0.225 0.223 0.230 0.220 0.229 130,000 28,712 0.2209 0.225 0.223 0.230 0.220 0.229 130,000 0.2209 -3.02%
2024-11-26 0 0.232 0.230 0.236 0.232 0.260 2,992,000 728,868 0.2436 0.232 0.230 0.236 0.232 0.260 2,992,000 0.2436 11.54%
2024-11-25 0 0.208 0.202 0.219 - - 0 0 - 0.208 0.202 0.219 - - 0 - 0.00%
2024-11-22 0 0.208 0.202 0.215 - - 0 0 - 0.208 0.202 0.215 - - 0 - 0.00%
2024-11-21 0 0.208 0.203 0.208 0.198 0.208 216,000 44,052 0.2039 0.208 0.203 0.208 0.198 0.208 216,000 0.2039 3.48%
2024-11-20 0 0.201 0.201 0.219 0.197 0.197 26,000 5,122 0.1970 0.201 0.201 0.219 0.197 0.197 26,000 0.1970 1.52%
2024-11-19 0 0.198 0.197 0.220 0.196 0.199 12,000 2,382 0.1985 0.198 0.197 0.220 0.196 0.199 12,000 0.1985 -0.50%
2024-11-18 0 0.199 0.199 0.220 0.199 0.199 20,000 3,980 0.1990 0.199 0.199 0.220 0.199 0.199 20,000 0.1990 -2.93%
2024-11-15 0 0.205 0.201 0.214 - - 0 0 - 0.205 0.201 0.214 - - 0 - 0.00%
2024-11-14 0 0.205 0.202 0.219 0.205 0.205 24,000 4,920 0.2050 0.205 0.202 0.219 0.205 0.205 24,000 0.2050 -3.30%
2024-11-13 0 0.212 0.204 0.219 0.201 0.219 522,000 107,908 0.2067 0.212 0.204 0.219 0.201 0.219 522,000 0.2067 -3.64%
2024-11-12 0 0.220 0.211 0.224 0.212 0.223 998,000 217,806 0.2182 0.220 0.211 0.224 0.212 0.223 998,000 0.2182 -2.22%
2024-11-11 0 0.225 0.220 0.250 0.225 0.225 56,000 12,600 0.2250 0.225 0.220 0.250 0.225 0.225 56,000 0.2250 -4.26%
2024-11-08 0 0.235 0.220 0.237 0.219 0.235 266,000 62,020 0.2332 0.235 0.220 0.237 0.219 0.235 266,000 0.2332 7.31%
2024-11-07 0 0.219 0.219 0.235 0.215 0.220 52,000 11,346 0.2182 0.219 0.219 0.235 0.215 0.220 52,000 0.2182 0.46%
2024-11-06 0 0.218 0.218 0.227 0.216 0.218 256,000 55,446 0.2166 0.218 0.218 0.227 0.216 0.218 256,000 0.2166 -3.96%
2024-11-05 0 0.227 0.220 0.227 0.227 0.227 10,000 2,270 0.2270 0.227 0.220 0.227 0.227 0.227 10,000 0.2270 0.00%
2024-11-04 0 0.227 0.216 0.228 0.216 0.227 280,000 61,470 0.2195 0.227 0.216 0.228 0.216 0.227 280,000 0.2195 -0.44%
2024-11-01 0 0.228 0.224 0.228 0.227 0.228 400,000 90,934 0.2273 0.228 0.224 0.228 0.227 0.228 400,000 0.2273 2.24%
2024-10-31 0 0.223 0.220 0.229 - - 0 0 - 0.223 0.220 0.229 - - 0 - 0.00%
2024-10-30 0 0.223 0.223 0.230 0.223 0.223 98,000 21,854 0.2230 0.223 0.223 0.230 0.223 0.223 98,000 0.2230 -3.88%
2024-10-29 0 0.232 0.228 0.232 0.232 0.232 22,000 5,104 0.2320 0.232 0.228 0.232 0.232 0.232 22,000 0.2320 -4.92%
2024-10-28 0 0.244 0.225 0.244 - - 0 0 - 0.244 0.225 0.244 - - 0 - -0.41%
2024-10-25 0 0.245 0.238 0.250 0.220 0.260 2,600,000 624,236 0.2401 0.245 0.238 0.250 0.220 0.260 2,600,000 0.2401 11.36%
2024-10-24 0 0.220 0.220 0.222 0.202 0.220 420,000 89,512 0.2131 0.220 0.220 0.222 0.202 0.220 420,000 0.2131 4.76%
2024-10-23 0 0.210 0.198 0.235 - - 0 0 - 0.210 0.198 0.235 - - 0 - 0.00%
2024-10-22 0 0.210 0.195 0.237 - - 0 0 - 0.210 0.195 0.237 - - 0 - 0.00%
2024-10-21 0 0.210 0.190 0.235 - - 0 0 - 0.210 0.190 0.235 - - 0 - 0.00%
2024-10-18 0 0.210 0.205 0.235 - - 0 0 - 0.210 0.205 0.235 - - 0 - 0.00%
2024-10-17 0 0.210 0.204 0.221 0.210 0.220 150,000 32,420 0.2161 0.210 0.204 0.221 0.210 0.220 150,000 0.2161 -4.98%
2024-10-16 0 0.221 0.215 0.221 0.221 0.221 190,000 41,690 0.2194 0.221 0.215 0.221 0.221 0.221 190,000 0.2194 0.00%
2024-10-15 0 0.221 0.220 0.239 0.221 0.221 200,000 44,200 0.2210 0.221 0.220 0.239 0.221 0.221 200,000 0.2210 0.00%
2024-10-14 0 0.221 0.210 0.221 0.210 0.222 166,000 36,448 0.2196 0.221 0.210 0.221 0.210 0.222 166,000 0.2196 -2.21%
2024-10-10 0 0.226 0.220 0.228 0.222 0.226 562,000 125,624 0.2235 0.226 0.220 0.228 0.222 0.226 562,000 0.2235 -0.44%
2024-10-09 0 0.227 0.216 0.227 0.209 0.230 1,464,000 313,310 0.2140 0.227 0.216 0.227 0.209 0.230 1,464,000 0.2140 0.89%
2024-10-08 0 0.225 0.215 0.225 0.217 0.255 502,000 113,470 0.2260 0.225 0.215 0.225 0.217 0.255 502,000 0.2260 -13.46%
2024-10-07 0 0.260 0.250 0.260 0.255 0.260 298,000 76,480 0.2566 0.260 0.250 0.260 0.255 0.260 298,000 0.2566 8.33%
2024-10-04 0 0.240 0.230 0.240 0.240 0.248 360,000 86,584 0.2405 0.240 0.230 0.240 0.240 0.248 360,000 0.2405 -2.04%
2024-10-03 0 0.245 0.245 0.250 0.232 0.260 730,000 181,040 0.2480 0.245 0.245 0.250 0.232 0.260 730,000 0.2480 -5.77%
2024-10-02 0 0.260 0.260 0.275 0.219 0.290 3,376,000 894,990 0.2651 0.260 0.260 0.275 0.219 0.290 3,376,000 0.2651 20.37%
2024-09-30 0 0.216 0.215 0.228 0.192 0.230 906,000 193,802 0.2139 0.216 0.215 0.228 0.192 0.230 906,000 0.2139 13.68%
2024-09-27 0 0.190 0.187 0.220 0.185 0.190 230,000 43,100 0.1874 0.190 0.187 0.220 0.185 0.190 230,000 0.1874 2.70%
2024-09-26 0 0.185 0.185 0.189 0.185 0.190 298,000 54,950 0.1844 0.185 0.185 0.189 0.185 0.190 298,000 0.1844 0.54%
2024-09-25 0 0.184 0.168 0.184 0.189 0.189 130,000 24,570 0.1890 0.184 0.168 0.184 0.189 0.189 130,000 0.1890 2.22%
2024-09-24 0 0.180 0.179 0.190 - - 0 0 - 0.180 0.179 0.190 - - 0 - 0.00%
2024-09-23 0 0.180 0.175 0.180 0.180 0.180 234,000 42,120 0.1800 0.180 0.175 0.180 0.180 0.180 234,000 0.1800 0.00%
2024-09-20 0 0.180 0.180 0.183 0.179 0.190 670,000 122,032 0.1821 0.180 0.180 0.183 0.179 0.190 670,000 0.1821 -2.70%
2024-09-19 0 0.185 0.178 0.185 0.185 0.185 156,000 28,860 0.1850 0.185 0.178 0.185 0.185 0.185 156,000 0.1850 0.00%
2024-09-17 0 0.185 0.185 0.193 0.168 0.183 164,000 29,590 0.1804 0.185 0.185 0.193 0.168 0.183 164,000 0.1804 4.52%
2024-09-16 0 0.177 0.173 0.177 - - 0 0 - 0.177 0.173 0.177 - - 0 - -3.28%
2024-09-13 0 0.183 0.176 0.183 0.183 0.185 120,000 22,040 0.1837 0.183 0.176 0.183 0.183 0.185 120,000 0.1837 -2.66%
2024-09-12 0 0.188 0.185 0.188 0.178 0.188 274,000 48,838 0.1782 0.188 0.185 0.188 0.178 0.188 274,000 0.1782 1.62%
2024-09-11 0 0.185 0.178 0.202 - - 0 0 - 0.185 0.178 0.202 - - 0 - 0.00%
2024-09-10 0 0.185 0.185 0.203 - - 0 0 - 0.185 0.185 0.203 - - 0 - 2.78%
2024-09-09 0 0.180 0.189 0.196 0.180 0.180 18,000 3,240 0.1800 0.180 0.189 0.196 0.180 0.180 18,000 0.1800 0.56%
2024-09-05 0 0.179 0.179 0.197 - - 0 0 - 0.179 0.179 0.197 - - 0 - 0.00%
2024-09-04 0 0.179 0.179 0.197 - - 0 0 - 0.179 0.179 0.197 - - 0 - 0.00%
2024-09-03 0 0.179 0.179 0.186 0.177 0.181 74,000 13,278 0.1794 0.179 0.179 0.186 0.177 0.181 74,000 0.1794 -8.67%
2024-09-02 0 0.196 0.185 0.198 - - 0 0 - 0.196 0.185 0.198 - - 0 - 0.00%
2024-08-30 0 0.196 0.195 0.205 0.177 0.201 1,566,000 310,404 0.1982 0.196 0.195 0.205 0.177 0.201 1,566,000 0.1982 11.36%
2024-08-29 0 0.176 0.176 0.200 0.176 0.191 272,000 49,436 0.1818 0.176 0.176 0.200 0.176 0.191 272,000 0.1818 -22.12%
2024-08-28 0 0.226 0.178 - 0.173 0.226 124,000 23,810 0.1920 0.226 0.178 - 0.173 0.226 124,000 0.1920 18.95%
2024-08-27 0 0.190 0.195 - 0.190 0.190 20,000 3,800 0.1900 0.190 0.195 - 0.190 0.190 20,000 0.1900 -1.04%
2024-08-26 0 0.192 0.183 - - - 0 0 - 0.192 0.183 - - - 0 - 0.00%
2024-08-23 0 0.192 0.183 0.192 - - 0 0 - 0.192 0.183 0.192 - - 0 - 0.00%
2024-08-22 0 0.192 0.184 - - - 0 0 - 0.192 0.184 - - - 0 - 0.00%
2024-08-21 0 0.192 0.185 0.222 - - 0 0 - 0.192 0.185 0.222 - - 0 - 0.00%
2024-08-20 0 0.192 0.185 0.220 - - 0 0 - 0.192 0.185 0.220 - - 0 - 0.00%
2024-08-19 0 0.192 0.188 0.220 - - 0 0 - 0.192 0.188 0.220 - - 0 - 0.00%
2024-08-16 0 0.192 0.184 0.222 - - 0 0 - 0.192 0.184 0.222 - - 0 - 0.00%
2024-08-15 0 0.192 0.184 0.222 - - 0 0 - 0.192 0.184 0.222 - - 0 - 0.00%
2024-08-14 0 0.192 0.192 0.222 0.192 0.194 132,000 25,476 0.1930 0.192 0.192 0.222 0.192 0.194 132,000 0.1930 -2.04%
2024-08-13 0 0.196 0.192 0.196 0.195 0.197 76,000 14,928 0.1964 0.196 0.192 0.196 0.195 0.197 76,000 0.1964 0.00%
2024-08-12 0 0.196 0.196 0.217 0.191 0.191 36,000 6,876 0.1910 0.196 0.196 0.217 0.191 0.191 36,000 0.1910 2.62%
2024-08-09 0 0.191 0.186 0.191 - - 0 0 - 0.191 0.186 0.191 - - 0 - 0.00%
2024-08-08 0 0.191 0.185 0.191 - - 0 0 - 0.191 0.185 0.191 - - 0 - 0.00%
2024-08-07 0 0.191 0.191 0.209 0.190 0.195 552,000 106,970 0.1938 0.191 0.191 0.209 0.190 0.195 552,000 0.1938 -2.55%
2024-08-06 0 0.196 0.185 0.228 - - 0 0 - 0.196 0.185 0.228 - - 0 - 0.00%
2024-08-05 0 0.196 0.191 0.196 0.194 0.235 1,166,000 261,316 0.2241 0.196 0.191 0.196 0.194 0.235 1,166,000 0.2241 -17.30%
2024-08-02 0 0.237 0.233 0.241 0.220 0.238 670,000 155,736 0.2324 0.237 0.233 0.241 0.220 0.238 670,000 0.2324 8.22%
2024-08-01 0 0.219 0.213 0.219 0.208 0.219 1,062,000 229,932 0.2165 0.219 0.213 0.219 0.208 0.219 1,062,000 0.2165 4.78%
2024-07-31 0 0.209 0.201 0.209 0.200 0.210 1,218,000 254,386 0.2089 0.209 0.201 0.209 0.200 0.210 1,218,000 0.2089 5.56%
2024-07-30 0 0.198 0.177 0.200 - - 0 0 - 0.198 0.177 0.200 - - 0 - 0.00%
2024-07-29 0 0.198 0.190 0.198 0.198 0.199 104,000 20,620 0.1983 0.198 0.190 0.198 0.198 0.199 104,000 0.1983 1.54%
2024-07-26 0 0.195 0.188 0.196 0.190 0.197 1,176,000 229,848 0.1954 0.195 0.188 0.196 0.190 0.197 1,176,000 0.1954 8.33%
2024-07-25 0 0.180 0.180 0.197 0.180 0.198 472,000 91,244 0.1933 0.180 0.180 0.197 0.180 0.198 472,000 0.1933 1.69%
2024-07-24 0 0.177 0.177 0.190 0.175 0.177 110,000 19,356 0.1760 0.177 0.177 0.190 0.175 0.177 110,000 0.1760 -4.84%
2024-07-23 0 0.186 0.177 0.186 0.175 0.190 624,000 117,272 0.1879 0.186 0.177 0.186 0.175 0.190 624,000 0.1879 6.29%
2024-07-22 0 0.175 0.168 0.176 0.165 0.176 708,000 123,828 0.1749 0.175 0.168 0.176 0.165 0.176 708,000 0.1749 2.94%
2024-07-19 0 0.170 0.165 0.175 0.170 0.170 48,000 8,160 0.1700 0.170 0.165 0.175 0.170 0.170 48,000 0.1700 0.00%
2024-07-18 0 0.170 0.158 0.170 0.169 0.170 1,092,000 185,376 0.1698 0.170 0.158 0.170 0.169 0.170 1,092,000 0.1698 6.25%
2024-07-17 0 0.160 0.155 0.173 0.160 0.160 46,000 7,360 0.1600 0.160 0.155 0.173 0.160 0.160 46,000 0.1600 -3.03%
2024-07-16 0 0.165 0.158 0.165 0.165 0.165 10,000 1,650 0.1650 0.165 0.158 0.165 0.165 0.165 10,000 0.1650 5.10%
2024-07-15 0 0.157 0.157 0.174 0.157 0.157 6,000 942 0.1570 0.157 0.157 0.174 0.157 0.157 6,000 0.1570 -10.80%
2024-07-12 0 0.176 0.165 0.176 - - 0 0 - 0.176 0.165 0.176 - - 0 - 0.00%
2024-07-11 0 0.176 0.164 0.176 0.169 0.179 1,306,000 230,726 0.1767 0.176 0.164 0.176 0.169 0.179 1,306,000 0.1767 4.14%
2024-07-10 0 0.169 0.165 0.169 0.160 0.169 126,000 20,418 0.1620 0.169 0.165 0.169 0.160 0.169 126,000 0.1620 11.18%
2024-07-09 0 0.152 0.152 0.165 0.149 0.165 6,698,000 1,022,476 0.1527 0.152 0.152 0.165 0.149 0.165 6,698,000 0.1527 -7.32%
2024-07-08 0 0.164 0.159 0.185 - - 0 0 - 0.164 0.159 0.185 - - 0 - 0.00%
2024-07-05 0 0.164 0.160 0.182 - - 0 0 - 0.164 0.160 0.182 - - 0 - 0.00%
2024-07-04 0 0.164 0.164 0.184 0.164 0.166 200,000 32,980 0.1649 0.164 0.164 0.184 0.164 0.166 200,000 0.1649 0.00%
2024-07-03 0 0.164 0.161 0.169 0.161 0.164 314,000 51,022 0.1625 0.164 0.161 0.169 0.161 0.164 314,000 0.1625 0.00%
2024-07-02 0 0.164 0.154 0.170 - - 0 0 - 0.164 0.154 0.170 - - 0 - 0.00%
2024-06-28 0 0.164 0.157 0.167 0.164 0.170 428,000 70,806 0.1654 0.164 0.157 0.167 0.164 0.170 428,000 0.1654 -11.83%
2024-06-27 0 0.186 0.164 0.186 0.189 0.189 4,000 756 0.1890 0.186 0.164 0.186 0.189 0.189 4,000 0.1890 9.41%
2024-06-26 0 0.170 0.170 0.188 - - 0 0 - 0.170 0.170 0.188 - - 0 - 0.00%
2024-06-25 0 0.170 0.170 0.188 0.166 0.171 214,000 36,314 0.1697 0.170 0.170 0.188 0.166 0.171 214,000 0.1697 -7.61%
2024-06-24 0 0.184 0.170 0.195 - - 0 0 - 0.184 0.170 0.195 - - 0 - -2.13%
2024-06-21 0 0.188 0.164 0.212 - - 0 0 - 0.188 0.164 0.212 - - 0 - 0.00%
2024-06-20 0 0.188 0.165 0.188 0.164 0.188 32,000 5,296 0.1655 0.188 0.165 0.188 0.164 0.188 32,000 0.1655 14.63%
2024-06-19 0 0.164 0.164 0.190 0.162 0.162 30,656,000 4,294,040 0.1401 0.164 0.164 0.190 0.162 0.162 30,656,000 0.1401 0.61%
2024-06-18 0 0.163 0.163 0.168 0.161 0.168 230,000 37,384 0.1625 0.163 0.163 0.168 0.161 0.168 230,000 0.1625 1.88%
2024-06-17 0 0.160 0.160 0.188 - - 0 0 - 0.160 0.160 0.188 - - 0 - 5.26%
2024-06-14 0 0.152 0.152 0.155 0.150 0.150 2,000 300 0.1500 0.152 0.152 0.155 0.150 0.150 2,000 0.1500 -1.94%
2024-06-13 0 0.155 0.155 0.162 - - 0 0 - 0.155 0.155 0.162 - - 0 - 0.00%
2024-06-12 0 0.155 0.154 0.159 0.154 0.155 32,000 4,944 0.1545 0.155 0.154 0.159 0.154 0.155 32,000 0.1545 -2.52%
2024-06-11 0 0.159 0.159 0.174 0.157 0.157 90,000 14,130 0.1570 0.159 0.159 0.174 0.157 0.157 90,000 0.1570 -0.63%
2024-06-07 0 0.160 0.160 0.169 0.160 0.160 180,000 28,800 0.1600 0.160 0.160 0.169 0.160 0.160 180,000 0.1600 -3.61%
2024-06-06 0 0.166 0.166 0.169 0.165 0.169 152,000 25,516 0.1679 0.166 0.166 0.169 0.165 0.169 152,000 0.1679 -2.35%
2024-06-05 0 0.170 0.169 0.171 0.170 0.171 300,000 51,032 0.1701 0.170 0.169 0.171 0.170 0.171 300,000 0.1701 3.03%
2024-06-04 0 0.165 0.165 0.174 0.165 0.165 40,000 6,600 0.1650 0.165 0.165 0.174 0.165 0.165 40,000 0.1650 -4.62%
2024-06-03 0 0.173 0.173 0.175 0.172 0.175 616,000 106,422 0.1728 0.173 0.173 0.175 0.172 0.175 616,000 0.1728 1.17%
2024-05-31 0 0.171 0.165 0.171 0.172 0.173 240,000 41,370 0.1724 0.171 0.165 0.171 0.172 0.173 240,000 0.1724 3.01%
2024-05-30 0 0.166 0.166 0.173 - - 0 0 - 0.166 0.166 0.173 - - 0 - 3.11%
2024-05-29 0 0.161 0.161 0.174 0.161 0.161 6,000 966 0.1610 0.161 0.161 0.174 0.161 0.161 6,000 0.1610 0.00%
2024-05-28 0 0.161 0.161 0.174 - - 0 0 - 0.161 0.161 0.174 - - 0 - 0.00%
2024-05-27 0 0.161 0.161 0.168 0.154 0.186 436,000 72,488 0.1663 0.161 0.161 0.168 0.154 0.186 436,000 0.1663 -10.56%
2024-05-24 0 0.180 0.176 0.180 0.185 0.188 12,000 2,250 0.1875 0.180 0.176 0.180 0.185 0.188 12,000 0.1875 -5.26%
2024-05-23 0 0.190 0.172 0.190 0.175 0.192 52,000 9,134 0.1757 0.190 0.172 0.190 0.175 0.192 52,000 0.1757 7.34%
2024-05-22 0 0.177 0.162 0.199 - - 0 0 - 0.177 0.162 0.199 - - 0 - 0.00%
2024-05-21 0 0.177 0.175 0.177 0.177 0.177 104,000 18,408 0.1770 0.177 0.175 0.177 0.177 0.177 104,000 0.1770 0.57%
2024-05-20 0 0.176 0.176 0.178 0.176 0.190 1,790,000 317,628 0.1774 0.176 0.176 0.178 0.176 0.190 1,790,000 0.1774 -5.38%
2024-05-17 0 0.186 0.186 0.189 0.186 0.195 24,000 4,602 0.1918 0.186 0.186 0.189 0.186 0.195 24,000 0.1918 -1.59%
2024-05-16 0 0.189 0.186 0.189 0.186 0.190 900,000 168,974 0.1877 0.189 0.186 0.189 0.186 0.190 900,000 0.1877 2.16%
2024-05-14 0 0.185 0.181 0.187 0.176 0.195 546,000 101,384 0.1857 0.185 0.181 0.187 0.176 0.195 546,000 0.1857 5.11%
2024-05-13 0 0.176 0.176 0.180 0.170 0.177 3,324,000 577,560 0.1738 0.176 0.176 0.180 0.170 0.177 3,324,000 0.1738 4.76%
2024-05-10 0 0.168 0.168 0.183 0.168 0.187 648,000 110,666 0.1708 0.168 0.168 0.183 0.168 0.187 648,000 0.1708 6.33%
2024-05-09 0 0.158 0.155 0.159 0.154 0.159 3,412,000 529,170 0.1551 0.158 0.155 0.159 0.154 0.159 3,412,000 0.1551 -2.47%
2024-05-08 0 0.162 0.162 - - - 0 0 - 0.162 0.162 - - - 0 - 3.18%
2024-05-07 0 0.157 0.157 0.175 0.157 0.175 14,000 2,264 0.1617 0.157 0.157 0.175 0.157 0.175 14,000 0.1617 1.29%
2024-05-06 0 0.155 0.155 - - - 0 0 - 0.155 0.155 - - - 0 - 3.33%
2024-05-03 0 0.150 0.150 - 0.150 0.150 24,000 3,600 0.1500 0.150 0.150 - 0.150 0.150 24,000 0.1500 3.45%
2024-05-02 0 0.145 0.145 0.167 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.69%
2024-04-30 0 0.144 0.139 0.165 - - 0 0 - 0.144 0.139 0.165 - - 0 - 0.00%
2024-04-29 0 0.144 0.140 0.145 0.144 0.145 552,000 79,838 0.1446 0.144 0.140 0.145 0.144 0.145 552,000 0.1446 4.35%
2024-04-26 0 0.138 0.142 0.148 0.137 0.138 200,000 27,542 0.1377 0.138 0.142 0.148 0.137 0.138 200,000 0.1377 -2.82%
2024-04-25 0 0.142 0.134 0.154 - - 0 0 - 0.142 0.134 0.154 - - 0 - 0.00%
2024-04-24 0 0.142 0.138 0.155 - - 0 0 - 0.142 0.138 0.155 - - 0 - 0.00%
2024-04-23 0 0.142 0.142 0.143 0.142 0.145 512,000 73,218 0.1430 0.142 0.142 0.143 0.142 0.145 512,000 0.1430 -2.07%
2024-04-22 0 0.145 0.142 0.150 0.145 0.145 50,000 7,250 0.1450 0.145 0.142 0.150 0.145 0.145 50,000 0.1450 -2.68%
2024-04-19 0 0.149 0.143 0.149 0.150 0.150 30,000 4,540 0.1513 0.149 0.143 0.149 0.150 0.150 30,000 0.1513 0.68%
2024-04-18 0 0.148 0.140 0.164 - - 0 0 - 0.148 0.140 0.164 - - 0 - 0.00%
2024-04-17 0 0.148 0.137 0.165 - - 0 0 - 0.148 0.137 0.165 - - 0 - 0.00%
2024-04-16 0 0.148 0.143 0.165 - - 0 0 - 0.148 0.143 0.165 - - 0 - 0.00%
2024-04-15 0 0.148 0.139 0.165 - - 0 0 - 0.148 0.139 0.165 - - 0 - 0.00%
2024-04-12 0 0.148 0.138 0.165 0.148 0.148 6,000 888 0.1480 0.148 0.138 0.165 0.148 0.148 6,000 0.1480 -0.67%
2024-04-11 0 0.149 0.140 0.160 - - 0 0 - 0.149 0.140 0.160 - - 0 - 0.00%
2024-04-10 0 0.149 0.138 0.149 0.149 0.149 102,000 15,298 0.1500 0.149 0.138 0.149 0.149 0.149 102,000 0.1500 -0.67%
2024-04-09 0 0.150 0.140 0.150 0.150 0.150 2,000 300 0.1500 0.150 0.140 0.150 0.150 0.150 2,000 0.1500 6.38%
2024-04-08 0 0.141 0.141 0.148 0.137 0.137 6,000 822 0.1370 0.141 0.141 0.148 0.137 0.137 6,000 0.1370 -4.08%
2024-04-05 0 0.147 0.138 0.154 0.137 0.154 18,000 2,574 0.1430 0.147 0.138 0.154 0.137 0.154 18,000 0.1430 6.52%
2024-04-03 0 0.138 0.138 0.144 0.136 0.146 3,636,000 521,518 0.1434 0.138 0.138 0.144 0.136 0.146 3,636,000 0.1434 -6.12%
2024-04-02 0 0.147 0.147 0.155 - - 0 0 - 0.147 0.147 0.155 - - 0 - 0.00%
2024-03-28 0 0.147 0.143 0.153 - - 0 0 - 0.147 0.143 0.153 - - 0 - 0.00%
2024-03-27 0 0.147 0.145 0.147 - - 0 0 - 0.147 0.145 0.147 - - 0 - 0.00%
2024-03-26 0 0.147 0.141 0.155 - - 0 0 - 0.147 0.141 0.155 - - 0 - 0.00%
2024-03-25 0 0.147 0.147 0.150 - - 0 0 - 0.147 0.147 0.150 - - 0 - 3.52%
2024-03-22 0 0.142 0.141 - 0.141 0.142 118,000 16,752 0.1420 0.142 0.141 - 0.141 0.142 118,000 0.1420 0.00%
2024-03-21 0 0.142 0.141 0.150 0.141 0.148 1,314,000 185,590 0.1412 0.142 0.141 0.150 0.141 0.148 1,314,000 0.1412 -4.70%
2024-03-20 0 0.149 0.148 0.155 - - 243 32 0.1317 0.149 0.148 0.155 - - 243 0.1317 0.00%
2024-03-19 0 0.149 0.146 0.153 0.149 0.149 582,000 86,718 0.1490 0.149 0.146 0.153 0.149 0.149 582,000 0.1490 0.00%
2024-03-18 0 0.149 0.149 0.152 0.149 0.149 578,000 86,122 0.1490 0.149 0.149 0.152 0.149 0.149 578,000 0.1490 0.68%
2024-03-15 0 0.148 0.145 0.150 0.140 0.152 1,064,000 155,140 0.1458 0.148 0.145 0.150 0.140 0.152 1,064,000 0.1458 -5.73%
2024-03-14 0 0.157 0.150 0.157 0.150 0.158 848,000 128,294 0.1513 0.157 0.150 0.157 0.150 0.158 848,000 0.1513 4.67%
2024-03-13 0 0.150 0.150 0.154 0.150 0.158 3,320,000 500,538 0.1508 0.150 0.150 0.154 0.150 0.158 3,320,000 0.1508 0.00%
2024-03-12 0 0.150 0.148 0.156 0.150 0.167 3,474,000 524,948 0.1511 0.150 0.148 0.156 0.150 0.167 3,474,000 0.1511 -0.66%
2024-03-11 0 0.151 0.150 0.168 0.151 0.168 46,000 7,524 0.1636 0.151 0.150 0.168 0.151 0.168 46,000 0.1636 -5.63%
2024-03-08 0 0.160 0.160 0.168 0.150 0.150 8,000 1,200 0.1500 0.160 0.160 0.168 0.150 0.150 8,000 0.1500 -5.88%
2024-03-07 0 0.170 0.165 0.170 0.170 0.170 6,000 1,020 0.1700 0.170 0.165 0.170 0.170 0.170 6,000 0.1700 0.00%
2024-03-06 0 0.170 0.165 0.172 0.170 0.172 1,348,000 229,842 0.1705 0.170 0.165 0.172 0.170 0.172 1,348,000 0.1705 -0.58%
2024-03-05 0 0.171 0.171 0.180 - - 0 0 - 0.171 0.171 0.180 - - 0 - 0.00%
2024-03-04 0 0.171 0.171 0.180 - - 0 0 - 0.171 0.171 0.180 - - 0 - 0.00%
2024-03-01 0 0.171 0.171 0.180 - - 0 0 - 0.171 0.171 0.180 - - 0 - 0.00%
2024-02-29 0 0.171 0.171 0.180 0.170 0.179 50,000 8,662 0.1732 0.171 0.171 0.180 0.170 0.179 50,000 0.1732 -4.47%
2024-02-28 0 0.179 0.179 0.180 0.179 0.180 214,000 38,506 0.1799 0.179 0.179 0.180 0.179 0.180 214,000 0.1799 0.00%
2024-02-27 0 0.179 0.170 0.179 - - 0 0 - 0.179 0.170 0.179 - - 0 - 0.00%
2024-02-26 0 0.179 0.170 0.180 - - 0 0 - 0.179 0.170 0.180 - - 0 - 0.00%
2024-02-23 0 0.179 0.170 0.179 - - 0 0 - 0.179 0.170 0.179 - - 0 - 0.00%
2024-02-22 0 0.179 0.170 0.180 - - 0 0 - 0.179 0.170 0.180 - - 0 - 0.00%
2024-02-21 0 0.179 0.170 0.179 0.180 0.180 164,000 29,520 0.1800 0.179 0.170 0.179 0.180 0.180 164,000 0.1800 0.00%
2024-02-20 0 0.179 0.170 0.179 0.179 0.179 44,000 7,876 0.1790 0.179 0.170 0.179 0.179 0.179 44,000 0.1790 0.00%
2024-02-19 0 0.179 0.171 0.179 0.180 0.180 250,000 45,000 0.1800 0.179 0.171 0.179 0.180 0.180 250,000 0.1800 0.56%
2024-02-16 0 0.178 0.178 0.180 - - 0 0 - 0.178 0.178 0.180 - - 0 - 0.00%
2024-02-15 0 0.178 0.170 0.180 0.178 0.178 10,000 1,780 0.1780 0.178 0.170 0.180 0.178 0.178 10,000 0.1780 0.00%
2024-02-14 0 0.178 0.170 0.178 - - 0 0 - 0.178 0.170 0.178 - - 0 - 0.00%
2024-02-09 0 0.178 0.170 0.178 - - 0 0 - 0.178 0.170 0.178 - - 0 - 0.00%
2024-02-08 0 0.178 0.170 0.180 - - 0 0 - 0.178 0.170 0.180 - - 0 - 0.00%
2024-02-07 0 0.178 0.170 0.179 0.178 0.178 44,000 7,832 0.1780 0.178 0.170 0.179 0.178 0.178 44,000 0.1780 3.49%
2024-02-06 0 0.172 0.169 0.173 0.172 0.172 30,000 5,160 0.1720 0.172 0.169 0.173 0.172 0.172 30,000 0.1720 -0.58%
2024-02-05 0 0.173 0.159 0.173 - - 0 0 - 0.173 0.159 0.173 - - 0 - 0.00%
2024-02-02 0 0.173 0.159 0.173 - - 0 0 - 0.173 0.159 0.173 - - 0 - 0.00%
2024-02-01 0 0.173 0.159 0.173 0.173 0.173 30,000 5,190 0.1730 0.173 0.159 0.173 0.173 0.173 30,000 0.1730 0.00%
2024-01-31 0 0.173 0.159 0.180 - - 0 0 - 0.173 0.159 0.180 - - 0 - 0.00%
2024-01-30 0 0.173 0.159 - - - 0 0 - 0.173 0.159 - - - 0 - 0.00%
2024-01-29 0 0.173 0.159 0.180 - - 0 0 - 0.173 0.159 0.180 - - 0 - 0.00%
2024-01-26 0 0.173 0.171 0.180 - - 0 0 - 0.173 0.171 0.180 - - 0 - 0.00%
2024-01-25 0 0.173 0.173 0.180 0.173 0.173 24,000 4,152 0.1730 0.173 0.173 0.180 0.173 0.173 24,000 0.1730 -0.57%
2024-01-24 0 0.174 0.173 0.180 - - 0 0 - 0.174 0.173 0.180 - - 0 - 0.00%
2024-01-23 0 0.174 0.173 0.180 - - 0 0 - 0.174 0.173 0.180 - - 0 - 0.00%
2024-01-22 0 0.174 0.173 0.180 - - 0 0 - 0.174 0.173 0.180 - - 0 - 0.00%
2024-01-19 0 0.174 0.173 0.180 - - 0 0 - 0.174 0.173 0.180 - - 0 - 0.00%
2024-01-18 0 0.174 0.174 0.180 - - 0 0 - 0.174 0.174 0.180 - - 0 - 0.00%
2024-01-17 0 0.174 0.174 0.180 0.173 0.174 100,000 17,308 0.1731 0.174 0.174 0.180 0.173 0.174 100,000 0.1731 -3.33%
2024-01-16 0 0.180 0.173 0.180 0.180 0.180 4,000 720 0.1800 0.180 0.173 0.180 0.180 0.180 4,000 0.1800 0.56%
2024-01-15 0 0.179 0.173 0.180 0.179 0.179 2,000 358 0.1790 0.179 0.173 0.180 0.179 0.179 2,000 0.1790 0.00%
2024-01-12 0 0.179 0.173 0.180 - - 0 0 - 0.179 0.173 0.180 - - 0 - 0.00%
2024-01-11 0 0.179 0.173 0.180 - - 0 0 - 0.179 0.173 0.180 - - 0 - 0.00%
2024-01-10 0 0.179 0.173 0.180 0.179 0.179 8,000 1,432 0.1790 0.179 0.173 0.180 0.179 0.179 8,000 0.1790 0.00%
2024-01-09 0 0.179 0.173 0.180 0.179 0.179 2,000 358 0.1790 0.179 0.173 0.180 0.179 0.179 2,000 0.1790 0.00%
2024-01-08 0 0.179 0.173 0.180 0.179 0.179 8,000 1,432 0.1790 0.179 0.173 0.180 0.179 0.179 8,000 0.1790 0.00%
2024-01-05 0 0.179 0.175 0.180 0.179 0.179 24,000 4,296 0.1790 0.179 0.175 0.180 0.179 0.179 24,000 0.1790 4.68%
2024-01-04 0 0.171 0.171 0.185 0.171 0.171 6,000 1,026 0.1710 0.171 0.171 0.185 0.171 0.171 6,000 0.1710 -0.58%
2024-01-03 0 0.172 0.171 0.180 0.172 0.172 4,000 688 0.1720 0.172 0.171 0.180 0.172 0.172 4,000 0.1720 0.58%
2024-01-02 0 0.171 0.160 0.180 - - 0 0 - 0.171 0.160 0.180 - - 0 - 0.00%
2023-12-29 0 0.171 0.170 0.178 - - 0 0 - 0.171 0.170 0.178 - - 0 - 0.00%
2023-12-28 0 0.171 0.170 0.178 0.171 0.172 40,000 6,848 0.1712 0.171 0.170 0.178 0.171 0.172 40,000 0.1712 0.00%
2023-12-27 0 0.171 0.170 0.179 - - 0 0 - 0.171 0.170 0.179 - - 0 - 0.00%
2023-12-22 0 0.171 0.170 0.180 0.171 0.172 90,000 15,394 0.1710 0.171 0.170 0.180 0.171 0.172 90,000 0.1710 -3.39%
2023-12-21 0 0.177 0.174 0.179 0.170 0.177 40,000 6,870 0.1718 0.177 0.174 0.179 0.170 0.177 40,000 0.1718 -1.67%
2023-12-20 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2023-12-19 0 0.180 0.170 0.180 0.180 0.180 2,000 360 0.1800 0.180 0.170 0.180 0.180 0.180 2,000 0.1800 0.00%
2023-12-18 0 0.180 0.170 0.180 0.180 0.180 8,000 1,440 0.1800 0.180 0.170 0.180 0.180 0.180 8,000 0.1800 0.00%
2023-12-15 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2023-12-14 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2023-12-13 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2023-12-12 0 0.180 0.171 0.180 - - 0 0 - 0.180 0.171 0.180 - - 0 - 0.00%
2023-12-11 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2023-12-08 0 0.180 0.170 0.185 - - 0 0 - 0.180 0.170 0.185 - - 0 - 0.00%
2023-12-07 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2023-12-06 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%
2023-12-05 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2023-12-04 0 0.180 0.172 0.180 0.179 0.180 388,000 69,826 0.1800 0.180 0.172 0.180 0.179 0.180 388,000 0.1800 -0.55%
2023-12-01 0 0.181 0.171 0.185 - - 0 0 - 0.181 0.171 0.185 - - 0 - 0.00%
2023-11-30 0 0.181 0.172 0.185 0.181 0.185 114,000 20,914 0.1835 0.181 0.172 0.185 0.181 0.185 114,000 0.1835 -1.63%
2023-11-29 0 0.184 0.170 0.184 0.184 0.185 54,000 9,956 0.1844 0.184 0.170 0.184 0.184 0.185 54,000 0.1844 -0.54%
2023-11-28 0 0.185 0.170 0.185 - - 0 0 - 0.185 0.170 0.185 - - 0 - 0.00%
2023-11-27 0 0.185 0.176 0.185 - - 0 0 - 0.185 0.176 0.185 - - 0 - 0.00%
2023-11-24 0 0.185 0.180 0.185 0.185 0.185 112,000 20,720 0.1850 0.185 0.180 0.185 0.185 0.185 112,000 0.1850 0.00%
2023-11-23 0 0.185 0.182 0.185 - - 0 0 - 0.185 0.182 0.185 - - 0 - 0.00%
2023-11-22 0 0.185 0.181 0.185 0.181 0.185 38,000 7,006 0.1844 0.185 0.181 0.185 0.181 0.185 38,000 0.1844 -1.60%
2023-11-21 0 0.188 0.185 0.200 0.188 0.188 496,000 93,248 0.1880 0.188 0.185 0.200 0.188 0.188 496,000 0.1880 0.53%
2023-11-20 0 0.187 0.181 0.188 0.187 0.188 126,000 23,566 0.1870 0.187 0.181 0.188 0.187 0.188 126,000 0.1870 -0.53%
2023-11-17 0 0.188 0.188 0.199 - - 0 0 - 0.188 0.188 0.199 - - 0 - 0.00%
2023-11-16 0 0.188 0.188 0.199 0.188 0.192 278,000 52,312 0.1882 0.188 0.188 0.199 0.188 0.192 278,000 0.1882 0.53%
2023-11-15 0 0.187 0.192 0.199 0.187 0.187 1,502,000 280,918 0.1870 0.187 0.192 0.199 0.187 0.187 1,502,000 0.1870 -0.53%
2023-11-14 0 0.188 0.182 0.199 - - 0 0 - 0.188 0.182 0.199 - - 0 - 0.00%
2023-11-13 0 0.188 0.182 0.199 - - 0 0 - 0.188 0.182 0.199 - - 0 - 0.00%
2023-11-10 0 0.188 0.183 0.199 - - 0 0 - 0.188 0.183 0.199 - - 0 - 0.00%
2023-11-09 0 0.188 0.181 0.188 - - 0 0 - 0.188 0.181 0.188 - - 0 - 0.00%
2023-11-08 0 0.188 0.186 0.199 0.188 0.188 52,000 9,796 0.1884 0.188 0.186 0.199 0.188 0.188 52,000 0.1884 1.08%
2023-11-07 0 0.186 0.183 0.199 - - 0 0 - 0.186 0.183 0.199 - - 0 - 0.00%
2023-11-06 0 0.186 0.185 0.205 0.183 0.185 548,000 101,356 0.1850 0.186 0.185 0.205 0.183 0.185 548,000 0.1850 2.20%
2023-11-03 0 0.182 0.181 0.185 - - 0 0 - 0.182 0.181 0.185 - - 0 - 0.00%
2023-11-02 0 0.182 0.181 0.184 - - 0 0 - 0.182 0.181 0.184 - - 0 - 0.00%
2023-11-01 0 0.182 0.181 0.184 - - 0 0 - 0.182 0.181 0.184 - - 0 - 0.00%
2023-10-31 0 0.182 0.181 0.184 - - 0 0 - 0.182 0.181 0.184 - - 0 - 0.00%
2023-10-30 0 0.182 0.181 0.183 - - 0 0 - 0.182 0.181 0.183 - - 0 - 0.00%
2023-10-27 0 0.182 0.182 0.184 - - 0 0 - 0.182 0.182 0.184 - - 0 - 0.00%
2023-10-26 0 0.182 0.182 0.185 0.181 0.188 492,000 92,482 0.1880 0.182 0.182 0.185 0.181 0.188 492,000 0.1880 -3.19%
2023-10-25 0 0.188 0.184 0.188 0.188 0.190 1,660,000 315,290 0.1899 0.188 0.184 0.188 0.188 0.190 1,660,000 0.1899 0.00%
2023-10-24 0 0.188 0.181 0.190 - - 0 0 - 0.188 0.181 0.190 - - 0 - 0.00%
2023-10-20 0 0.188 0.184 0.188 0.181 0.188 258,000 46,782 0.1813 0.188 0.184 0.188 0.181 0.188 258,000 0.1813 0.00%
2023-10-19 0 0.188 0.180 0.188 0.180 0.188 22,000 3,976 0.1807 0.188 0.180 0.188 0.180 0.188 22,000 0.1807 -0.53%
2023-10-18 0 0.189 0.178 0.189 0.189 0.189 104,000 19,656 0.1890 0.189 0.178 0.189 0.189 0.189 104,000 0.1890 -0.53%
2023-10-17 0 0.190 0.183 0.190 - - 0 0 - 0.190 0.183 0.190 - - 0 - -4.04%
2023-10-16 0 0.198 0.177 0.200 - - 0 0 - 0.198 0.177 0.200 - - 0 - 0.00%
2023-10-13 0 0.198 0.179 0.198 0.199 0.200 2,738,000 547,422 0.1999 0.198 0.179 0.198 0.199 0.200 2,738,000 0.1999 -1.00%
2023-10-12 0 0.200 0.199 0.200 0.200 0.200 542,000 108,400 0.2000 0.200 0.199 0.200 0.200 0.200 542,000 0.2000 0.00%
2023-10-11 0 0.200 0.199 0.200 0.199 0.200 520,000 103,492 0.1990 0.200 0.199 0.200 0.199 0.200 520,000 0.1990 0.50%
2023-10-10 0 0.199 0.191 0.199 0.190 0.200 290,000 57,580 0.1986 0.199 0.191 0.199 0.190 0.200 290,000 0.1986 -0.50%
2023-10-09 0 0.200 0.200 0.205 0.200 0.204 204,000 40,808 0.2000 0.200 0.200 0.205 0.200 0.204 204,000 0.2000 0.50%
2023-10-06 0 0.199 0.188 0.200 0.199 0.200 352,000 70,050 0.1990 0.199 0.188 0.200 0.199 0.200 352,000 0.1990 0.51%
2023-10-05 0 0.198 0.184 0.198 0.198 0.200 434,000 86,710 0.1998 0.198 0.184 0.198 0.198 0.200 434,000 0.1998 -1.00%
2023-10-04 0 0.200 0.195 0.200 0.200 0.200 326,000 65,200 0.2000 0.200 0.195 0.200 0.200 0.200 326,000 0.2000 0.50%
2023-10-03 0 0.199 0.185 0.200 0.200 0.200 572,000 114,398 0.2000 0.199 0.185 0.200 0.200 0.200 572,000 0.2000 0.00%
2023-09-29 0 0.199 0.189 0.200 0.200 0.200 1,216,000 243,198 0.2000 0.199 0.189 0.200 0.200 0.200 1,216,000 0.2000 -0.50%
2023-09-28 0 0.200 0.197 0.200 0.200 0.201 562,000 112,460 0.2001 0.200 0.197 0.200 0.200 0.201 562,000 0.2001 0.50%
2023-09-27 0 0.199 0.190 0.200 0.200 0.200 308,000 61,598 0.2000 0.199 0.190 0.200 0.200 0.200 308,000 0.2000 -0.50%
2023-09-26 0 0.200 0.193 0.200 0.192 0.200 388,000 75,248 0.1939 0.200 0.193 0.200 0.192 0.200 388,000 0.1939 2.56%
2023-09-25 0 0.195 0.186 - - - 0 0 - 0.195 0.186 - - - 0 - 0.00%
2023-09-22 0 0.195 0.186 0.200 - - 0 0 - 0.195 0.186 0.200 - - 0 - 0.00%
2023-09-21 0 0.195 0.200 - - - 0 0 - 0.195 0.200 - - - 0 - 4.28%
2023-09-20 0 0.187 0.187 - 0.186 0.189 200,000 37,234 0.1862 0.187 0.187 - 0.186 0.189 200,000 0.1862 -6.03%
2023-09-19 0 0.199 0.187 - - - 0 0 - 0.199 0.187 - - - 0 - 0.00%
2023-09-18 0 0.199 0.187 - - - 0 0 - 0.199 0.187 - - - 0 - 0.00%
2023-09-15 0 0.199 0.187 - - - 0 0 - 0.199 0.187 - - - 0 - 0.00%
2023-09-14 0 0.199 0.187 - - - 0 0 - 0.199 0.187 - - - 0 - 0.00%
2023-09-13 0 0.199 0.187 - - - 0 0 - 0.199 0.187 - - - 0 - 0.00%
2023-09-12 0 0.199 0.190 0.200 - - 0 0 - 0.199 0.190 0.200 - - 0 - -1.49%
2023-09-11 0 0.202 0.190 0.220 - - 0 0 - 0.202 0.190 0.220 - - 0 - 0.00%
2023-09-07 0 0.202 0.202 0.220 - - 0 0 - 0.202 0.202 0.220 - - 0 - 1.00%
2023-09-06 0 0.200 0.190 0.220 - - 0 0 - 0.200 0.190 0.220 - - 0 - 0.00%
2023-09-05 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 3.09%
2023-09-04 0 0.194 0.184 0.195 0.197 0.200 1,100,000 219,700 0.1997 0.194 0.184 0.195 0.197 0.200 1,100,000 0.1997 -3.00%
2023-08-31 0 0.200 0.195 0.200 0.200 0.200 1,388,000 277,600 0.2000 0.200 0.195 0.200 0.200 0.200 1,388,000 0.2000 -8.26%
2023-08-30 0 0.218 0.200 0.250 - - 0 0 - 0.218 0.200 0.250 - - 0 - 0.00%
2023-08-29 0 0.218 0.204 0.250 - - 0 0 - 0.218 0.204 0.250 - - 0 - 0.00%
2023-08-28 0 0.218 0.200 0.250 0.218 0.218 4,000 872 0.2180 0.218 0.200 0.250 0.218 0.218 4,000 0.2180 0.00%
2023-08-25 0 0.218 0.200 - - - 0 0 - 0.218 0.200 - - - 0 - 0.00%
2023-08-24 0 0.218 0.218 - - - 0 0 - 0.218 0.218 - - - 0 - 3.81%
2023-08-23 0 0.210 0.200 - - - 0 0 - 0.210 0.200 - - - 0 - 0.00%
2023-08-22 0 0.210 0.210 - - - 6,000 1,170 0.1950 0.210 0.210 - - - 6,000 0.1950 7.69%
2023-08-21 0 0.195 0.195 - 0.195 0.195 24,000 4,680 0.1950 0.195 0.195 - 0.195 0.195 24,000 0.1950 -2.50%
2023-08-18 0 0.200 0.195 - - - 0 0 - 0.200 0.195 - - - 0 - 0.00%
2023-08-17 0 0.200 0.200 - 0.200 0.200 34,000 6,800 0.2000 0.200 0.200 - 0.200 0.200 34,000 0.2000 -1.96%
2023-08-16 0 0.204 0.200 - - - 0 0 - 0.204 0.200 - - - 0 - 0.00%
2023-08-15 0 0.204 0.200 - - - 0 0 - 0.204 0.200 - - - 0 - 0.00%
2023-08-14 0 0.204 0.204 0.227 0.204 0.204 10,000 2,040 0.2040 0.204 0.204 0.227 0.204 0.204 10,000 0.2040 0.49%
2023-08-11 0 0.203 0.200 - - - 0 0 - 0.203 0.200 - - - 0 - 0.00%
2023-08-10 0 0.203 0.176 - - - 0 0 - 0.203 0.176 - - - 0 - 0.00%
2023-08-09 0 0.203 0.176 - - - 0 0 - 0.203 0.176 - - - 0 - 0.00%
2023-08-08 0 0.203 0.188 0.245 - - 0 0 - 0.203 0.188 0.245 - - 0 - 0.00%
2023-08-07 0 0.203 0.176 - - - 0 0 - 0.203 0.176 - - - 0 - 0.00%
2023-08-04 0 0.203 0.175 - - - 0 0 - 0.203 0.175 - - - 0 - 0.00%
2023-08-03 0 0.203 0.195 0.220 0.203 0.204 38,000 7,750 0.2039 0.203 0.195 0.220 0.203 0.204 38,000 0.2039 -4.69%
2023-08-02 0 0.213 0.205 - - - 0 0 - 0.213 0.205 - - - 0 - 0.00%
2023-08-01 0 0.213 0.208 - - - 0 0 - 0.213 0.208 - - - 0 - 0.00%
2023-07-31 0 0.213 0.204 - - - 0 0 - 0.213 0.204 - - - 0 - 0.00%
2023-07-28 0 0.213 0.204 - - - 0 0 - 0.213 0.204 - - - 0 - 0.00%
2023-07-27 0 0.213 0.210 - - - 0 0 - 0.213 0.210 - - - 0 - 0.00%
2023-07-26 0 0.213 0.210 - - - 0 0 - 0.213 0.210 - - - 0 - 0.00%
2023-07-25 0 0.213 0.204 - - - 0 0 - 0.213 0.204 - - - 0 - 0.00%
2023-07-24 0 0.213 0.204 - - - 0 0 - 0.213 0.204 - - - 0 - 0.00%
2023-07-21 0 0.213 0.213 - - - 0 0 - 0.213 0.213 - - - 0 - 1.91%
2023-07-20 0 0.209 0.204 - - - 0 0 - 0.209 0.204 - - - 0 - 0.00%
2023-07-19 0 0.209 0.204 - 0.209 0.209 12,000 2,508 0.2090 0.209 0.204 - 0.209 0.209 12,000 0.2090 0.00%
2023-07-18 0 0.209 0.204 0.211 0.204 0.222 78,000 16,468 0.2111 0.209 0.204 0.211 0.204 0.222 78,000 0.2111 -16.06%
2023-07-14 0 0.249 0.215 0.249 0.220 0.400 196,000 48,994 0.2500 0.249 0.215 0.249 0.220 0.400 196,000 0.2500 18.57%
2023-07-13 0 0.210 0.180 - - - 0 0 - 0.210 0.180 - - - 0 - 0.00%
2023-07-12 0 0.210 0.180 - - - 0 0 - 0.210 0.180 - - - 0 - 0.00%
2023-07-11 0 0.210 0.180 0.220 - - 0 0 - 0.210 0.180 0.220 - - 0 - 0.00%
2023-07-10 0 0.210 0.181 0.220 - - 0 0 - 0.210 0.181 0.220 - - 0 - 0.00%
2023-07-07 0 0.210 0.176 0.220 - - 0 0 - 0.210 0.176 0.220 - - 0 - 0.00%
2023-07-06 0 0.210 0.185 0.220 0.210 0.210 28,000 5,880 0.2100 0.210 0.185 0.220 0.210 0.210 28,000 0.2100 0.48%
2023-07-05 0 0.209 0.181 0.210 - - 0 0 - 0.209 0.181 0.210 - - 0 - 0.00%
2023-07-04 0 0.209 0.185 0.210 - - 0 0 - 0.209 0.185 0.210 - - 0 - 0.00%
2023-07-03 0 0.209 0.185 0.209 0.209 0.209 22,000 4,598 0.2090 0.209 0.185 0.209 0.209 0.209 22,000 0.2090 1.95%
2023-06-30 0 0.205 0.181 0.207 0.176 0.205 44,000 7,932 0.1803 0.205 0.181 0.207 0.176 0.205 44,000 0.1803 10.81%
2023-06-29 0 0.185 0.180 0.210 - - 0 0 - 0.185 0.180 0.210 - - 0 - 0.00%
2023-06-28 0 0.185 0.180 0.207 - - 0 0 - 0.185 0.180 0.207 - - 0 - 0.00%
2023-06-27 0 0.185 0.180 0.200 - - 0 0 - 0.185 0.180 0.200 - - 0 - 0.00%
2023-06-26 0 0.185 0.180 0.206 - - 0 0 - 0.185 0.180 0.206 - - 0 - 0.00%
2023-06-23 0 0.185 0.185 0.207 0.185 0.195 416,000 77,168 0.1855 0.185 0.185 0.207 0.185 0.195 416,000 0.1855 -5.13%
2023-06-21 0 0.195 0.194 0.195 0.194 0.198 658,000 128,956 0.1960 0.195 0.194 0.195 0.194 0.198 658,000 0.1960 -7.14%
2023-06-20 0 0.210 0.194 0.210 0.193 0.210 5,264,000 1,030,932 0.1958 0.210 0.194 0.210 0.193 0.210 5,264,000 0.1958 -4.55%
2023-06-19 0 0.220 0.198 0.250 - - 0 0 - 0.220 0.198 0.250 - - 0 - 0.00%
2023-06-16 0 0.220 0.220 0.290 - - 0 0 - 0.220 0.220 0.290 - - 0 - 5.77%
2023-06-15 0 0.208 0.198 - - - 0 0 - 0.208 0.198 - - - 0 - 0.00%
2023-06-14 0 0.208 0.198 - - - 0 0 - 0.208 0.198 - - - 0 - 0.00%
2023-06-13 0 0.208 0.202 - - - 0 0 - 0.208 0.202 - - - 0 - 0.00%
2023-06-12 0 0.208 0.202 - - - 0 0 - 0.208 0.202 - - - 0 - 0.00%
2023-06-09 0 0.208 0.202 - - - 0 0 - 0.208 0.202 - - - 0 - 0.00%
2023-06-08 0 0.208 0.202 - - - 0 0 - 0.208 0.202 - - - 0 - 0.00%
2023-06-07 0 0.208 0.200 - - - 0 0 - 0.208 0.200 - - - 0 - 0.00%
2023-06-06 0 0.208 0.208 - 0.203 0.203 94,000 19,082 0.2030 0.208 0.208 - 0.203 0.203 94,000 0.2030 -0.95%
2023-06-05 0 0.210 0.196 - - - 0 0 - 0.210 0.196 - - - 0 - 0.00%
2023-06-02 0 0.210 0.205 - - - 30,000 6,300 0.2100 0.210 0.205 - - - 30,000 0.2100 0.00%
2023-06-01 0 0.210 0.196 - - - 0 0 - 0.210 0.196 - - - 0 - 0.00%
2023-05-31 0 0.210 0.199 - - - 62,000 12,586 0.2030 0.210 0.199 - - - 62,000 0.2030 0.00%
2023-05-30 0 0.210 0.196 - - - 0 0 - 0.210 0.196 - - - 0 - 0.00%
2023-05-29 0 0.210 0.195 - - - 0 0 - 0.210 0.195 - - - 0 - 0.00%
2023-05-25 0 0.210 0.195 - 0.210 0.210 10,000 2,100 0.2100 0.210 0.195 - 0.210 0.210 10,000 0.2100 0.00%
2023-05-24 0 0.210 0.198 - - - 0 0 - 0.210 0.198 - - - 0 - 0.00%
2023-05-23 0 0.210 0.198 - 0.210 0.210 10,000 2,100 0.2100 0.210 0.198 - 0.210 0.210 10,000 0.2100 -4.55%
2023-05-22 0 0.220 0.195 0.220 - - 0 0 - 0.220 0.195 0.220 - - 0 - -3.51%
2023-05-19 0 0.228 0.200 0.228 - - 0 0 - 0.228 0.200 0.228 - - 0 - 0.00%
2023-05-18 0 0.228 0.195 - - - 0 0 - 0.228 0.195 - - - 0 - 0.00%
2023-05-17 0 0.228 0.195 - - - 0 0 - 0.228 0.195 - - - 0 - 0.00%
2023-05-16 0 0.228 0.220 - - - 0 0 - 0.228 0.220 - - - 0 - 0.00%
2023-05-15 0 0.228 0.220 - - - 0 0 - 0.228 0.220 - - - 0 - 0.00%
2023-05-12 0 0.228 0.210 - - - 0 0 - 0.228 0.210 - - - 0 - 0.00%
2023-05-11 0 0.228 0.205 0.250 - - 0 0 - 0.228 0.205 0.250 - - 0 - 0.00%
2023-05-10 0 0.228 0.224 0.250 - - 0 0 - 0.228 0.224 0.250 - - 0 - 0.00%
2023-05-09 0 0.228 0.228 0.255 - - 0 0 - 0.228 0.228 0.255 - - 0 - 1.33%
2023-05-08 0 0.225 0.225 0.260 0.215 0.215 100,000 21,314 0.2131 0.225 0.225 0.260 0.215 0.215 100,000 0.2131 2.27%
2023-05-05 0 0.220 0.199 - - - 0 0 - 0.220 0.199 - - - 0 - 0.00%
2023-05-04 0 0.220 0.205 - - - 0 0 - 0.220 0.205 - - - 0 - 0.00%
2023-05-03 0 0.220 0.200 0.300 - - 0 0 - 0.220 0.200 0.300 - - 0 - 0.00%
2023-05-02 0 0.220 0.195 - - - 0 0 - 0.220 0.195 - - - 0 - 0.00%
2023-04-28 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - -2.65%
2023-04-27 0 0.226 0.200 - - - 0 0 - 0.226 0.200 - - - 0 - 0.00%
2023-04-26 0 0.226 0.190 - - - 0 0 - 0.226 0.190 - - - 0 - 0.00%
2023-04-25 0 0.226 0.190 - - - 0 0 - 0.226 0.190 - - - 0 - 0.00%
2023-04-24 0 0.226 0.195 - - - 0 0 - 0.226 0.195 - - - 0 - 0.00%
2023-04-21 0 0.226 0.226 - - - 0 0 - 0.226 0.226 - - - 0 - 1.35%
2023-04-20 0 0.223 0.223 - - - 2,000 388 0.1940 0.223 0.223 - - - 2,000 0.1940 11.50%
2023-04-19 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2023-04-18 0 0.200 0.190 - - - 34,000 6,596 0.1940 0.200 0.190 - - - 34,000 0.1940 0.00%
2023-04-17 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2023-04-14 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2023-04-13 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2023-04-12 0 0.200 0.190 - 0.200 0.200 10,000 2,000 0.2000 0.200 0.190 - 0.200 0.200 10,000 0.2000 0.00%
2023-04-11 0 0.200 0.190 - 0.200 0.200 2,000 400 0.2000 0.200 0.190 - 0.200 0.200 2,000 0.2000 -3.85%
2023-04-06 0 0.208 0.206 0.230 0.208 0.208 124,000 25,792 0.2080 0.208 0.206 0.230 0.208 0.208 124,000 0.2080 0.00%
2023-04-04 0 0.208 0.208 - - - 0 0 - 0.208 0.208 - - - 0 - 4.00%
2023-04-03 0 0.200 0.193 - - - 0 0 - 0.200 0.193 - - - 0 - 0.00%
2023-03-31 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2023-03-30 0 0.200 0.193 - - - 136,000 27,200 0.2000 0.200 0.193 - - - 136,000 0.2000 0.00%
2023-03-29 0 0.200 0.196 0.205 0.200 0.200 100,000 20,000 0.2000 0.200 0.196 0.205 0.200 0.200 100,000 0.2000 -13.04%
2023-03-28 0 0.230 0.183 0.248 - - 0 0 - 0.230 0.183 0.248 - - 0 - 0.00%
2023-03-27 0 0.230 0.200 - - - 0 0 - 0.230 0.200 - - - 0 - 0.00%
2023-03-24 0 0.230 0.202 0.230 - - 0 0 - 0.230 0.202 0.230 - - 0 - 0.00%
2023-03-23 0 0.230 0.201 0.230 0.230 0.230 82,000 17,180 0.2095 0.230 0.201 0.230 0.230 0.230 82,000 0.2095 11.65%
2023-03-22 0 0.206 0.200 - - - 0 0 - 0.206 0.200 - - - 0 - 0.00%
2023-03-21 0 0.206 0.201 0.228 0.206 0.206 20,000 4,128 0.2064 0.206 0.201 0.228 0.206 0.206 20,000 0.2064 -2.83%
2023-03-20 0 0.212 0.210 - - - 0 0 - 0.212 0.210 - - - 0 - 0.00%
2023-03-17 0 0.212 0.210 - 0.212 0.212 308,000 65,296 0.2120 0.212 0.210 - 0.212 0.212 308,000 0.2120 0.00%
2023-03-16 0 0.212 0.210 0.212 - - 0 0 - 0.212 0.210 0.212 - - 0 - 0.00%
2023-03-15 0 0.212 0.210 0.212 0.211 0.212 264,000 55,964 0.2120 0.212 0.210 0.212 0.211 0.212 264,000 0.2120 0.00%
2023-03-14 0 0.212 0.212 0.228 0.212 0.212 12,000 2,544 0.2120 0.212 0.212 0.228 0.212 0.212 12,000 0.2120 -7.02%
2023-03-13 0 0.228 0.210 0.228 - - 0 0 - 0.228 0.210 0.228 - - 0 - 0.00%
2023-03-10 0 0.228 0.212 - - - 0 0 - 0.228 0.212 - - - 0 - 0.00%
2023-03-09 0 0.228 0.225 - 0.228 0.228 62,000 14,136 0.2280 0.228 0.225 - 0.228 0.228 62,000 0.2280 0.00%
2023-03-08 0 0.228 0.220 - - - 0 0 - 0.228 0.220 - - - 0 - 0.00%
2023-03-07 0 0.228 0.225 0.229 - - 0 0 - 0.228 0.225 0.229 - - 0 - -0.44%
2023-03-06 0 0.229 0.220 0.229 0.232 0.232 100,000 23,200 0.2320 0.229 0.220 0.229 0.232 0.232 100,000 0.2320 -1.29%
2023-03-03 0 0.232 0.230 0.240 0.232 0.240 80,000 19,040 0.2380 0.232 0.230 0.240 0.232 0.240 80,000 0.2380 -3.33%
2023-03-02 0 0.240 0.238 0.240 0.240 0.243 34,000 8,166 0.2402 0.240 0.238 0.240 0.240 0.243 34,000 0.2402 -7.69%
2023-03-01 0 0.260 0.225 0.310 - - 0 0 - 0.260 0.225 0.310 - - 0 - 0.00%
2023-02-28 0 0.260 0.245 0.305 - - 0 0 - 0.260 0.245 0.305 - - 0 - 0.00%
2023-02-27 0 0.260 0.230 0.320 - - 0 0 - 0.260 0.230 0.320 - - 0 - 0.00%
2023-02-24 0 0.260 - 0.320 - - 0 0 - 0.260 - 0.320 - - 0 - 0.00%
2023-02-23 0 0.260 0.250 0.260 0.260 0.270 64,000 16,680 0.2606 0.260 0.250 0.260 0.260 0.270 64,000 0.2606 -13.33%
2023-02-22 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -1.64%
2023-02-21 0 0.305 0.270 0.310 - - 0 0 - 0.305 0.270 0.310 - - 0 - -1.61%
2023-02-20 0 0.310 0.270 0.310 0.310 0.310 2,012 623 0.3096 0.310 0.270 0.310 0.310 0.310 2,012 0.3096 8.77%
2023-02-17 0 0.285 0.255 0.295 0.265 0.285 16,000 4,440 0.2775 0.285 0.255 0.295 0.265 0.285 16,000 0.2775 -9.52%
2023-02-16 0 0.315 0.275 0.320 0.315 0.315 68,000 21,420 0.3150 0.315 0.275 0.320 0.315 0.315 68,000 0.3150 -1.56%
2023-02-15 0 0.320 0.260 0.320 - - 0 0 - 0.320 0.260 0.320 - - 0 - 0.00%
2023-02-14 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2023-02-13 0 0.320 0.265 0.320 0.325 0.325 2,000 650 0.3250 0.320 0.265 0.320 0.325 0.325 2,000 0.3250 3.23%
2023-02-10 0 0.310 0.290 0.320 - - 0 0 - 0.310 0.290 0.320 - - 0 - 0.00%
2023-02-09 0 0.310 0.295 0.330 0.310 0.310 10,000 3,100 0.3100 0.310 0.295 0.330 0.310 0.310 10,000 0.3100 1.64%
2023-02-08 0 0.305 0.290 0.305 0.300 0.330 114,000 35,280 0.3095 0.305 0.290 0.305 0.300 0.330 114,000 0.3095 1.67%
2023-02-07 0 0.300 0.270 0.345 0.300 0.300 26,000 7,800 0.3000 0.300 0.270 0.345 0.300 0.300 26,000 0.3000 20.00%
2023-02-06 0 0.250 0.250 0.330 0.245 0.245 20,000 4,900 0.2450 0.250 0.250 0.330 0.245 0.245 20,000 0.2450 -1.96%
2023-02-03 0 0.255 0.255 0.330 - - 0 0 - 0.255 0.255 0.330 - - 0 - 2.00%
2023-02-02 0 0.250 0.248 0.330 - - 0 0 - 0.250 0.248 0.330 - - 0 - 0.00%
2023-02-01 0 0.250 0.250 0.330 - - 0 0 - 0.250 0.250 0.330 - - 0 - 1.63%
2023-01-31 0 0.246 0.246 0.330 - - 0 0 - 0.246 0.246 0.330 - - 0 - 0.41%
2023-01-30 0 0.245 0.232 0.330 - - 0 0 - 0.245 0.232 0.330 - - 0 - 0.00%
2023-01-27 0 0.245 0.238 0.295 0.245 0.245 160,000 39,200 0.2450 0.245 0.238 0.295 0.245 0.245 160,000 0.2450 4.26%
2023-01-26 0 0.235 0.235 0.245 0.230 0.230 36,000 8,280 0.2300 0.235 0.235 0.245 0.230 0.230 36,000 0.2300 -1.26%
2023-01-20 0 0.238 0.238 - - - 0 0 - 0.238 0.238 - - - 0 - 2.59%
2023-01-19 0 0.232 0.232 - - - 0 0 - 0.232 0.232 - - - 0 - 0.43%
2023-01-18 0 0.231 0.231 - - - 0 0 - 0.231 0.231 - - - 0 - 0.43%
2023-01-17 0 0.230 0.228 - 0.230 0.230 50,000 11,500 0.2300 0.230 0.228 - 0.230 0.230 50,000 0.2300 0.00%
2023-01-16 0 0.230 0.226 - - - 0 0 - 0.230 0.226 - - - 0 - 0.00%
2023-01-13 0 0.230 0.226 0.250 - - 0 0 - 0.230 0.226 0.250 - - 0 - 0.00%
2023-01-12 0 0.230 0.230 - - - 0 0 - 0.230 0.230 - - - 0 - 1.77%
2023-01-11 0 0.226 0.226 - 0.225 0.225 150,000 33,750 0.2250 0.226 0.226 - 0.225 0.225 150,000 0.2250 0.89%
2023-01-10 0 0.224 0.224 - - - 0 0 - 0.224 0.224 - - - 0 - 1.36%
2023-01-09 0 0.221 0.221 0.280 - - 0 0 - 0.221 0.221 0.280 - - 0 - 0.45%
2023-01-06 0 0.220 0.220 - - - 0 0 - 0.220 0.220 - - - 0 - 0.00%
2023-01-05 0 0.220 0.220 - 0.220 0.225 70,000 15,500 0.2214 0.220 0.220 - 0.220 0.225 70,000 0.2214 -2.22%
2023-01-04 0 0.225 0.225 0.245 0.225 0.225 3,904,000 878,390 0.2250 0.225 0.225 0.245 0.225 0.225 3,904,000 0.2250 4.17%
2023-01-03 0 0.216 0.216 0.224 - - 0 0 - 0.216 0.216 0.224 - - 0 - 0.47%
2022-12-30 0 0.215 0.215 0.225 0.213 0.214 234,000 50,074 0.2140 0.215 0.215 0.225 0.213 0.214 234,000 0.2140 -4.02%
2022-12-29 0 0.224 0.205 0.224 - - 0 0 - 0.224 0.205 0.224 - - 0 - 0.00%
2022-12-28 0 0.224 0.210 0.224 0.216 0.224 280,000 62,240 0.2223 0.224 0.210 0.224 0.216 0.224 280,000 0.2223 4.19%
2022-12-23 0 0.215 0.215 0.223 0.214 0.215 464,000 99,748 0.2150 0.215 0.215 0.223 0.214 0.215 464,000 0.2150 3.37%
2022-12-22 0 0.208 0.208 0.215 0.195 0.207 246,000 48,194 0.1959 0.208 0.208 0.215 0.195 0.207 246,000 0.1959 4.00%
2022-12-21 0 0.200 0.205 0.210 0.195 0.206 72,000 14,202 0.1973 0.200 0.205 0.210 0.195 0.206 72,000 0.1973 -4.76%
2022-12-20 0 0.210 0.210 0.225 0.209 0.215 16,000 3,428 0.2143 0.210 0.210 0.225 0.209 0.215 16,000 0.2143 -6.67%
2022-12-19 0 0.225 0.206 0.229 - - 0 0 - 0.225 0.206 0.229 - - 0 - 0.00%
2022-12-16 0 0.225 0.225 0.240 0.215 0.215 2,000 430 0.2150 0.225 0.225 0.240 0.215 0.215 2,000 0.2150 -7.02%
2022-12-15 0 0.242 0.219 0.242 - - 0 0 - 0.242 0.219 0.242 - - 0 - 0.00%
2022-12-14 0 0.242 0.212 0.242 - - 0 0 - 0.242 0.212 0.242 - - 0 - 0.00%
2022-12-13 0 0.242 0.232 0.242 0.242 0.250 162,000 39,290 0.2425 0.242 0.232 0.242 0.242 0.250 162,000 0.2425 10.00%
2022-12-12 0 0.220 0.192 0.220 - - 0 0 - 0.220 0.192 0.220 - - 0 - 0.00%
2022-12-09 0 0.220 0.220 0.300 - - 0 0 - 0.220 0.220 0.300 - - 0 - 0.00%
2022-12-08 0 0.220 0.205 - - - 0 0 - 0.220 0.205 - - - 0 - 0.00%
2022-12-07 0 0.220 0.220 0.300 - - 0 0 - 0.220 0.220 0.300 - - 0 - 4.27%
2022-12-06 0 0.211 0.195 0.250 - - 0 0 - 0.211 0.195 0.250 - - 0 - 0.00%
2022-12-05 0 0.211 0.200 0.295 0.211 0.250 8,000 1,862 0.2328 0.211 0.200 0.295 0.211 0.250 8,000 0.2328 -5.38%
2022-12-02 0 0.223 0.195 0.285 - - 0 0 - 0.223 0.195 0.285 - - 0 - 0.00%
2022-12-01 0 0.223 0.195 0.290 - - 0 0 - 0.223 0.195 0.290 - - 0 - 0.00%
2022-11-30 0 0.223 0.200 0.280 - - 0 0 - 0.223 0.200 0.280 - - 0 - 0.00%
2022-11-29 0 0.223 0.202 - 0.200 0.223 168,000 36,740 0.2187 0.223 0.202 - 0.200 0.223 168,000 0.2187 25.28%
2022-11-28 0 0.178 0.179 0.190 0.178 0.190 62,000 11,294 0.1822 0.178 0.179 0.190 0.178 0.190 62,000 0.1822 -3.78%
2022-11-25 0 0.185 0.185 - 0.175 0.185 1,040,000 185,050 0.1779 0.185 0.185 - 0.175 0.185 1,040,000 0.1779 1.65%
2022-11-24 0 0.182 0.182 0.200 0.180 0.180 200,000 36,000 0.1800 0.182 0.182 0.200 0.180 0.180 200,000 0.1800 1.11%
2022-11-23 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 2.86%
2022-11-22 0 0.175 0.174 - - - 0 0 - 0.175 0.174 - - - 0 - 0.00%
2022-11-21 0 0.175 0.175 - 0.169 0.169 100,000 16,900 0.1690 0.175 0.175 - 0.169 0.169 100,000 0.1690 7.36%
2022-11-18 0 0.163 0.163 - - - 0 0 - 0.163 0.163 - - - 0 - 0.62%
2022-11-17 0 0.162 0.162 - 0.162 0.162 130,000 21,060 0.1620 0.162 0.162 - 0.162 0.162 130,000 0.1620 1.25%
2022-11-16 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 3.90%
2022-11-15 0 0.154 0.154 - 0.151 0.155 1,690,000 258,750 0.1531 0.154 0.154 - 0.151 0.155 1,690,000 0.1531 0.00%
2022-11-14 0 0.154 0.152 0.154 0.154 0.170 2,786,000 452,640 0.1625 0.154 0.152 0.154 0.154 0.170 2,786,000 0.1625 -3.75%
2022-11-11 0 0.160 0.159 0.180 0.159 0.162 82,000 13,224 0.1613 0.160 0.159 0.180 0.159 0.162 82,000 0.1613 -1.23%
2022-11-10 0 0.162 0.158 0.160 0.162 0.171 1,932,000 320,386 0.1658 0.162 0.158 0.160 0.162 0.171 1,932,000 0.1658 -1.82%
2022-11-09 0 0.165 0.165 0.180 - - 0 0 - 0.165 0.165 0.180 - - 0 - 0.00%
2022-11-08 0 0.165 0.165 0.175 0.161 0.165 40,000 6,560 0.1640 0.165 0.165 0.175 0.161 0.165 40,000 0.1640 0.00%
2022-11-07 0 0.165 0.165 0.180 0.161 0.165 82,000 13,410 0.1635 0.165 0.165 0.180 0.161 0.165 82,000 0.1635 -0.60%
2022-11-04 0 0.166 0.166 0.180 0.152 0.160 50,000 7,760 0.1552 0.166 0.166 0.180 0.152 0.160 50,000 0.1552 -2.35%
2022-11-03 0 0.170 0.164 0.180 0.170 0.170 476,000 80,906 0.1700 0.170 0.164 0.180 0.170 0.170 476,000 0.1700 -5.56%
2022-11-02 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2022-11-01 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2022-10-31 0 0.180 0.160 0.180 - - 196,000 35,280 0.1800 0.180 0.160 0.180 - - 196,000 0.1800 0.00%
2022-10-28 0 0.180 0.180 0.205 - - 0 0 - 0.180 0.180 0.205 - - 0 - 0.00%
2022-10-27 0 0.180 0.180 0.189 0.180 0.180 418,000 75,240 0.1800 0.180 0.180 0.189 0.180 0.180 418,000 0.1800 0.00%
2022-10-26 0 0.180 - 0.180 0.180 0.180 110,000 19,800 0.1800 0.180 - 0.180 0.180 0.180 110,000 0.1800 0.00%
2022-10-25 0 0.180 0.170 0.190 - - 0 0 - 0.180 0.170 0.190 - - 0 - 0.00%
2022-10-24 0 0.180 0.170 0.205 - - 0 0 - 0.180 0.170 0.205 - - 0 - 0.00%
2022-10-21 0 0.180 0.170 0.205 - - 0 0 - 0.180 0.170 0.205 - - 0 - 0.00%
2022-10-20 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2022-10-19 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2022-10-18 0 0.180 0.180 0.205 - - 0 0 - 0.180 0.180 0.205 - - 0 - 0.00%
2022-10-17 0 0.180 0.170 0.205 - - 0 0 - 0.180 0.170 0.205 - - 0 - 0.00%
2022-10-14 0 0.180 0.170 0.205 - - 0 0 - 0.180 0.170 0.205 - - 0 - 0.00%
2022-10-13 0 0.180 0.170 0.205 - - 0 0 - 0.180 0.170 0.205 - - 0 - 0.00%
2022-10-12 0 0.180 0.170 0.205 - - 0 0 - 0.180 0.170 0.205 - - 0 - 0.00%
2022-10-11 0 0.180 0.180 0.205 - - 2,000 360 0.1800 0.180 0.180 0.205 - - 2,000 0.1800 0.00%
2022-10-10 0 0.180 0.180 0.205 0.180 0.180 4,000 720 0.1800 0.180 0.180 0.205 0.180 0.180 4,000 0.1800 -0.55%
2022-10-07 0 0.181 0.180 0.205 - - 0 0 - 0.181 0.180 0.205 - - 0 - 0.00%
2022-10-06 0 0.181 0.181 0.205 0.181 0.181 40,000 7,240 0.1810 0.181 0.181 0.205 0.181 0.181 40,000 0.1810 0.56%
2022-10-05 0 0.180 0.180 0.183 0.180 0.180 80,000 14,400 0.1800 0.180 0.180 0.183 0.180 0.180 80,000 0.1800 0.00%
2022-10-03 0 0.180 0.170 0.205 - - 0 0 - 0.180 0.170 0.205 - - 0 - 0.00%
2022-09-30 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - -1.64%
2022-09-29 0 0.183 0.160 0.205 - - 0 0 - 0.183 0.160 0.205 - - 0 - 0.00%
2022-09-28 0 0.183 0.177 0.183 0.184 0.185 78,000 14,392 0.1845 0.183 0.177 0.183 0.184 0.185 78,000 0.1845 -6.63%
2022-09-27 0 0.196 0.184 0.205 0.196 0.196 200,000 39,200 0.1960 0.196 0.184 0.205 0.196 0.196 200,000 0.1960 0.51%
2022-09-26 0 0.195 0.180 0.195 0.195 0.195 272,000 53,040 0.1950 0.195 0.180 0.195 0.195 0.195 272,000 0.1950 0.00%
2022-09-23 0 0.195 0.172 0.205 0.180 0.195 1,060,000 195,458 0.1844 0.195 0.172 0.205 0.180 0.195 1,060,000 0.1844 5.41%
2022-09-22 0 0.185 0.185 0.191 0.185 0.191 82,000 15,410 0.1879 0.185 0.185 0.191 0.185 0.191 82,000 0.1879 -9.76%
2022-09-21 0 0.205 0.190 0.205 - - 0 0 - 0.205 0.190 0.205 - - 0 - 0.00%
2022-09-20 0 0.205 0.190 0.205 - - 0 0 - 0.205 0.190 0.205 - - 0 - 0.00%
2022-09-19 0 0.205 0.190 0.205 - - 0 0 - 0.205 0.190 0.205 - - 0 - 0.00%
2022-09-16 0 0.205 0.190 0.205 0.205 0.205 50,000 10,250 0.2050 0.205 0.190 0.205 0.205 0.205 50,000 0.2050 0.99%
2022-09-15 0 0.203 0.202 0.203 0.201 0.203 4,786,000 971,258 0.2029 0.203 0.202 0.203 0.201 0.203 4,786,000 0.2029 1.00%
2022-09-14 0 0.201 0.190 0.204 - - 0 0 - 0.201 0.190 0.204 - - 0 - 0.00%
2022-09-13 0 0.201 0.190 0.205 - - 0 0 - 0.201 0.190 0.205 - - 0 - 0.00%
2022-09-09 0 0.201 0.190 0.204 0.201 0.201 94,000 18,894 0.2010 0.201 0.190 0.204 0.201 0.201 94,000 0.2010 0.00%
2022-09-08 0 0.201 0.201 0.208 0.201 0.201 66,000 13,266 0.2010 0.201 0.201 0.208 0.201 0.201 66,000 0.2010 0.50%
2022-09-07 0 0.200 0.200 0.210 0.193 0.213 70,000 13,970 0.1996 0.200 0.200 0.210 0.193 0.213 70,000 0.1996 -6.54%
2022-09-06 0 0.214 0.205 0.214 0.213 0.214 112,000 23,966 0.2140 0.214 0.205 0.214 0.213 0.214 112,000 0.2140 -4.89%
2022-09-05 0 0.225 0.215 - 0.225 0.225 6,000 1,350 0.2250 0.225 0.215 - 0.225 0.225 6,000 0.2250 0.00%
2022-09-02 0 0.225 0.225 0.240 0.225 0.255 40,000 9,560 0.2390 0.225 0.225 0.240 0.225 0.255 40,000 0.2390 -11.76%
2022-09-01 0 0.255 0.215 0.255 0.213 0.265 46,000 10,160 0.2209 0.255 0.215 0.255 0.213 0.265 46,000 0.2209 30.77%
2022-08-31 0 0.195 0.192 - - - 0 0 - 0.195 0.192 - - - 0 - 0.00%
2022-08-30 0 0.195 0.195 0.234 0.190 0.215 84,000 17,960 0.2138 0.195 0.195 0.234 0.190 0.215 84,000 0.2138 -7.14%
2022-08-29 0 0.210 0.210 0.230 0.210 0.216 70,000 14,884 0.2126 0.210 0.210 0.230 0.210 0.216 70,000 0.2126 0.00%
2022-08-26 0 0.210 0.210 0.234 0.210 0.210 20,000 4,200 0.2100 0.210 0.210 0.234 0.210 0.210 20,000 0.2100 0.00%
2022-08-25 0 0.210 0.190 - - - 0 0 - 0.210 0.190 - - - 0 - 0.00%
2022-08-24 0 0.210 0.200 0.234 - - 0 0 - 0.210 0.200 0.234 - - 0 - 0.00%
2022-08-23 0 0.210 0.190 0.234 - - 0 0 - 0.210 0.190 0.234 - - 0 - 0.00%
2022-08-22 0 0.210 0.190 0.234 - - 0 0 - 0.210 0.190 0.234 - - 0 - 0.00%
2022-08-19 0 0.210 0.190 0.234 - - 0 0 - 0.210 0.190 0.234 - - 0 - 0.00%
2022-08-18 0 0.210 0.210 0.234 - - 50,000 10,500 0.2100 0.210 0.210 0.234 - - 50,000 0.2100 0.00%
2022-08-17 0 0.210 0.190 0.210 - - 0 0 - 0.210 0.190 0.210 - - 0 - 0.00%
2022-08-16 0 0.210 0.210 0.215 0.196 0.200 74,000 14,580 0.1970 0.210 0.210 0.215 0.196 0.200 74,000 0.1970 8.81%
2022-08-15 0 0.193 0.183 - 0.192 0.200 514,000 99,092 0.1928 0.193 0.183 - 0.192 0.200 514,000 0.1928 -8.10%
2022-08-12 0 0.210 0.200 - 0.210 0.210 452,000 94,920 0.2100 0.210 0.200 - 0.210 0.210 452,000 0.2100 0.00%
2022-08-11 0 0.210 0.200 0.210 0.210 0.210 134,000 28,140 0.2100 0.210 0.200 0.210 0.210 0.210 134,000 0.2100 0.00%
2022-08-10 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2022-08-09 0 0.210 0.200 0.210 0.210 0.210 200,000 42,000 0.2100 0.210 0.200 0.210 0.210 0.210 200,000 0.2100 0.00%
2022-08-08 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2022-08-05 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2022-08-04 0 0.210 0.192 0.210 0.210 0.220 104,000 22,160 0.2131 0.210 0.192 0.210 0.210 0.220 104,000 0.2131 -4.55%
2022-08-03 0 0.220 0.216 0.220 0.220 0.220 50,000 11,000 0.2200 0.220 0.216 0.220 0.220 0.220 50,000 0.2200 0.00%
2022-08-02 0 0.220 0.215 0.250 - - 0 0 - 0.220 0.215 0.250 - - 0 - 0.00%
2022-08-01 0 0.220 0.215 0.250 - - 0 0 - 0.220 0.215 0.250 - - 0 - 0.00%
2022-07-29 0 0.220 0.215 0.220 - - 0 0 - 0.220 0.215 0.220 - - 0 - 0.00%
2022-07-28 0 0.220 0.215 0.220 - - 0 0 - 0.220 0.215 0.220 - - 0 - 0.00%
2022-07-27 0 0.220 0.213 0.220 0.220 0.265 70,000 15,910 0.2273 0.220 0.213 0.220 0.220 0.265 70,000 0.2273 -16.98%
2022-07-26 0 0.265 0.235 0.270 0.265 0.265 4,000 1,060 0.2650 0.265 0.235 0.270 0.265 0.265 4,000 0.2650 -1.85%
2022-07-25 0 0.270 0.240 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.240 0.270 0.270 0.270 2,000 0.2700 12.50%
2022-07-22 0 0.240 0.240 0.250 0.240 0.240 2,000 480 0.2400 0.240 0.240 0.250 0.240 0.240 2,000 0.2400 9.09%
2022-07-21 0 0.220 0.210 0.220 0.220 0.220 3,398,000 747,560 0.2200 0.220 0.210 0.220 0.220 0.220 3,398,000 0.2200 -0.45%
2022-07-20 0 0.221 0.220 0.250 0.221 0.221 1,162,000 256,802 0.2210 0.221 0.220 0.250 0.221 0.221 1,162,000 0.2210 0.00%
2022-07-19 0 0.221 0.221 0.249 0.221 0.221 470,000 103,870 0.2210 0.221 0.221 0.249 0.221 0.221 470,000 0.2210 0.00%
2022-07-18 0 0.221 0.221 0.250 - - 0 0 - 0.221 0.221 0.250 - - 0 - 0.00%
2022-07-15 0 0.221 0.221 0.250 - - 0 0 - 0.221 0.221 0.250 - - 0 - 0.00%
2022-07-14 0 0.221 0.221 0.250 - - 0 0 - 0.221 0.221 0.250 - - 0 - 0.00%
2022-07-13 0 0.221 0.221 0.250 0.221 0.221 54,000 11,934 0.2210 0.221 0.221 0.250 0.221 0.221 54,000 0.2210 0.00%
2022-07-12 0 0.221 0.221 0.250 - - 0 0 - 0.221 0.221 0.250 - - 0 - 0.00%
2022-07-11 0 0.221 0.221 0.240 0.221 0.223 704,000 155,784 0.2213 0.221 0.221 0.240 0.221 0.223 704,000 0.2213 -15.00%
2022-07-08 0 0.260 0.221 0.260 0.260 0.260 4,000 1,040 0.2600 0.260 0.221 0.260 0.260 0.260 4,000 0.2600 0.00%
2022-07-07 0 0.260 0.221 0.260 0.260 0.260 2,000 520 0.2600 0.260 0.221 0.260 0.260 0.260 2,000 0.2600 17.65%
2022-07-06 0 0.221 0.221 - 0.221 0.221 400,000 88,400 0.2210 0.221 0.221 - 0.221 0.221 400,000 0.2210 0.45%
2022-07-05 0 0.220 0.211 0.220 0.210 0.221 258,000 56,382 0.2185 0.220 0.211 0.220 0.210 0.221 258,000 0.2185 -3.51%
2022-07-04 0 0.228 0.221 0.230 0.230 0.231 284,000 65,322 0.2300 0.228 0.221 0.230 0.230 0.231 284,000 0.2300 -3.39%
2022-06-30 0 0.236 0.236 0.260 - - 0 0 - 0.236 0.236 0.260 - - 0 - 0.43%
2022-06-29 0 0.235 0.235 0.250 0.235 0.250 44,000 10,790 0.2452 0.235 0.235 0.250 0.235 0.250 44,000 0.2452 -2.08%
2022-06-28 0 0.240 0.240 0.260 0.235 0.236 22,000 5,176 0.2353 0.240 0.240 0.260 0.235 0.236 22,000 0.2353 -4.00%
2022-06-27 0 0.250 0.250 0.320 0.245 0.250 64,000 15,990 0.2498 0.250 0.250 0.320 0.245 0.250 64,000 0.2498 6.38%
2022-06-24 0 0.235 0.222 0.235 0.235 0.237 148,000 34,892 0.2358 0.235 0.222 0.235 0.235 0.237 148,000 0.2358 0.00%
2022-06-23 0 0.235 0.222 0.245 - - 0 0 - 0.235 0.222 0.245 - - 0 - 0.00%
2022-06-22 0 0.235 0.222 0.245 - - 0 0 - 0.235 0.222 0.245 - - 0 - 0.00%
2022-06-21 0 0.235 0.221 0.235 0.235 0.245 26,000 6,130 0.2358 0.235 0.221 0.235 0.235 0.245 26,000 0.2358 0.00%
2022-06-20 0 0.235 0.235 0.245 0.235 0.235 50,000 11,750 0.2350 0.235 0.235 0.245 0.235 0.235 50,000 0.2350 0.00%
2022-06-17 0 0.235 0.224 - 0.235 0.235 68,000 15,980 0.2350 0.235 0.224 - 0.235 0.235 68,000 0.2350 0.86%
2022-06-16 0 0.233 0.234 0.265 0.232 0.265 234,000 56,462 0.2413 0.233 0.234 0.265 0.232 0.265 234,000 0.2413 -12.08%
2022-06-15 0 0.265 0.265 0.330 0.250 0.250 6,000 1,500 0.2500 0.265 0.265 0.330 0.250 0.250 6,000 0.2500 -11.67%
2022-06-14 0 0.300 0.250 0.325 - - 0 0 - 0.300 0.250 0.325 - - 0 - 0.00%
2022-06-13 0 0.300 0.260 0.325 - - 316,000 94,800 0.3000 0.300 0.260 0.325 - - 316,000 0.3000 0.00%
2022-06-10 0 0.300 0.260 0.330 - - 0 0 - 0.300 0.260 0.330 - - 0 - 0.00%
2022-06-09 0 0.300 0.260 0.330 - - 0 0 - 0.300 0.260 0.330 - - 0 - 0.00%
2022-06-08 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2022-06-07 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2022-06-06 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 3.45%
2022-06-02 0 0.290 - 0.330 - - 0 0 - 0.290 - 0.330 - - 0 - 0.00%
2022-06-01 0 0.290 - 0.320 - - 0 0 - 0.290 - 0.320 - - 0 - 0.00%
2022-05-31 0 0.290 0.290 0.300 0.280 0.280 6,000 1,680 0.2800 0.290 0.290 0.300 0.280 0.280 6,000 0.2800 -10.77%
2022-05-30 0 0.325 0.250 0.325 - - 0 0 - 0.325 0.250 0.325 - - 0 - 0.00%
2022-05-27 0 0.325 0.250 0.330 0.325 0.325 2,000 650 0.3250 0.325 0.250 0.330 0.325 0.325 2,000 0.3250 8.33%
2022-05-26 0 0.300 0.260 0.330 - - 0 0 - 0.300 0.260 0.330 - - 0 - 0.00%
2022-05-25 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2022-05-24 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2022-05-23 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2022-05-20 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2022-05-19 0 0.300 0.250 0.310 - - 0 0 - 0.300 0.250 0.310 - - 0 - 0.00%
2022-05-18 0 0.300 0.265 0.330 - - 0 0 - 0.300 0.265 0.330 - - 0 - 0.00%
2022-05-17 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2022-05-16 0 0.300 0.250 0.335 - - 0 0 - 0.300 0.250 0.335 - - 0 - 0.00%
2022-05-13 0 0.300 0.250 0.335 - - 0 0 - 0.300 0.250 0.335 - - 0 - 0.00%
2022-05-12 0 0.300 0.250 0.335 - - 0 0 - 0.300 0.250 0.335 - - 0 - 0.00%
2022-05-11 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 11.11%
2022-05-10 0 0.270 0.270 0.335 0.265 0.265 20,000 5,300 0.2650 0.270 0.270 0.335 0.265 0.265 20,000 0.2650 -19.40%
2022-05-06 0 0.335 0.260 0.335 - - 0 0 - 0.335 0.260 0.335 - - 0 - 0.00%
2022-05-05 0 0.335 0.260 0.335 0.335 0.335 2,000 670 0.3350 0.335 0.260 0.335 0.335 0.335 2,000 0.3350 0.00%
2022-05-04 0 0.335 0.265 0.335 - - 0 0 - 0.335 0.265 0.335 - - 0 - 0.00%
2022-05-03 0 0.335 0.260 0.335 - - 0 0 - 0.335 0.260 0.335 - - 0 - 0.00%
2022-04-29 0 0.335 0.260 0.335 - - 0 0 - 0.335 0.260 0.335 - - 0 - 0.00%
2022-04-28 0 0.335 0.260 0.335 - - 0 0 - 0.335 0.260 0.335 - - 0 - 0.00%
2022-04-27 0 0.335 0.260 0.335 - - 0 0 - 0.335 0.260 0.335 - - 0 - 0.00%
2022-04-26 0 0.335 0.330 0.335 0.310 0.335 102,000 32,770 0.3213 0.335 0.330 0.335 0.310 0.335 102,000 0.3213 6.35%
2022-04-25 0 0.315 0.260 0.315 - - 0 0 - 0.315 0.260 0.315 - - 0 - 0.00%
2022-04-22 0 0.315 0.260 0.315 - - 0 0 - 0.315 0.260 0.315 - - 0 - 0.00%
2022-04-21 0 0.315 0.245 0.340 - - 1,314,000 420,480 0.3200 0.315 0.245 0.340 - - 1,314,000 0.3200 -1.56%
2022-04-20 0 0.320 0.320 0.330 0.320 0.325 204,000 65,310 0.3201 0.320 0.320 0.330 0.320 0.325 204,000 0.3201 0.00%
2022-04-19 0 0.320 0.320 0.325 0.320 0.325 398,000 127,370 0.3200 0.320 0.320 0.325 0.320 0.325 398,000 0.3200 0.00%
2022-04-14 0 0.320 0.320 0.325 0.320 0.325 144,000 46,330 0.3217 0.320 0.320 0.325 0.320 0.325 144,000 0.3217 3.23%
2022-04-13 0 0.310 0.260 0.310 0.310 0.330 102,000 31,820 0.3120 0.310 0.260 0.310 0.310 0.330 102,000 0.3120 8.77%
2022-04-12 0 0.285 0.285 0.290 - - 0 0 - 0.285 0.285 0.290 - - 0 - 5.56%
2022-04-11 0 0.270 0.245 0.310 - - 0 0 - 0.270 0.245 0.310 - - 0 - 0.00%
2022-04-08 0 0.270 0.245 0.310 - - 0 0 - 0.270 0.245 0.310 - - 0 - 0.00%
2022-04-07 0 0.270 - 0.310 - - 0 0 - 0.270 - 0.310 - - 0 - 0.00%
2022-04-06 0 0.270 0.270 0.300 0.270 0.270 48,000 12,960 0.2700 0.270 0.270 0.300 0.270 0.270 48,000 0.2700 1.89%
2022-04-04 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 6.00%
2022-04-01 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-31 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-30 0 0.250 0.205 0.270 - - 0 0 - 0.250 0.205 0.270 - - 0 - 0.00%
2022-03-29 0 0.250 0.224 0.270 0.250 0.250 2,000 500 0.2500 0.250 0.224 0.270 0.250 0.250 2,000 0.2500 12.61%
2022-03-28 0 0.222 0.222 0.255 0.220 0.220 6,000 1,320 0.2200 0.222 0.222 0.255 0.220 0.220 6,000 0.2200 -12.94%
2022-03-25 0 0.255 0.225 0.255 - - 0 0 - 0.255 0.225 0.255 - - 0 - 0.00%
2022-03-24 0 0.255 0.225 0.260 - - 0 0 - 0.255 0.225 0.260 - - 0 - 0.00%
2022-03-23 0 0.255 0.225 0.255 - - 0 0 - 0.255 0.225 0.255 - - 0 - 0.00%
2022-03-22 0 0.255 0.225 0.260 - - 0 0 - 0.255 0.225 0.260 - - 0 - 0.00%
2022-03-21 0 0.255 0.225 0.270 - - 0 0 - 0.255 0.225 0.270 - - 0 - 0.00%
2022-03-18 0 0.255 - 0.255 0.255 0.255 18,000 4,590 0.2550 0.255 - 0.255 0.255 0.255 18,000 0.2550 7.14%
2022-03-17 0 0.238 0.238 0.255 - - 0 0 - 0.238 0.238 0.255 - - 0 - 5.78%
2022-03-16 0 0.225 0.225 0.232 0.202 0.202 204,000 41,208 0.2020 0.225 0.225 0.232 0.202 0.202 204,000 0.2020 11.39%
2022-03-15 0 0.202 0.202 0.234 0.202 0.213 370,000 74,762 0.2021 0.202 0.202 0.234 0.202 0.213 370,000 0.2021 -5.61%
2022-03-14 0 0.214 0.214 0.235 0.213 0.215 108,000 23,048 0.2134 0.214 0.214 0.235 0.213 0.215 108,000 0.2134 -14.40%
2022-03-11 0 0.250 0.215 0.250 - - 0 0 - 0.250 0.215 0.250 - - 0 - 0.00%
2022-03-10 0 0.250 0.219 0.250 - - 0 0 - 0.250 0.219 0.250 - - 0 - 0.00%
2022-03-09 0 0.250 0.217 0.260 - - 0 0 - 0.250 0.217 0.260 - - 0 - 0.00%
2022-03-08 0 0.250 0.216 0.250 - - 0 0 - 0.250 0.216 0.250 - - 0 - 0.00%
2022-03-07 0 0.250 0.219 0.250 0.250 0.250 4,000 1,000 0.2500 0.250 0.219 0.250 0.250 0.250 4,000 0.2500 -1.96%
2022-03-04 0 0.255 0.255 0.265 0.255 0.255 100,000 25,500 0.2550 0.255 0.255 0.265 0.255 0.255 100,000 0.2550 0.00%
2022-03-03 0 0.255 0.255 0.265 0.255 0.255 68,000 17,340 0.2550 0.255 0.255 0.265 0.255 0.255 68,000 0.2550 0.00%
2022-03-02 0 0.255 0.255 0.265 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2022-03-01 0 0.255 0.255 0.265 0.255 0.255 4,000 1,020 0.2550 0.255 0.255 0.265 0.255 0.255 4,000 0.2550 0.00%
2022-02-28 0 0.255 0.250 0.265 0.255 0.255 20,000 5,100 0.2550 0.255 0.250 0.265 0.255 0.255 20,000 0.2550 0.00%
2022-02-25 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 0.00%
2022-02-24 0 0.255 0.255 0.260 0.255 0.255 40,000 10,200 0.2550 0.255 0.255 0.260 0.255 0.255 40,000 0.2550 0.00%
2022-02-23 0 0.255 0.255 0.260 0.255 0.255 36,000 9,180 0.2550 0.255 0.255 0.260 0.255 0.255 36,000 0.2550 0.00%
2022-02-22 0 0.255 0.255 0.260 0.255 0.255 2,000 510 0.2550 0.255 0.255 0.260 0.255 0.255 2,000 0.2550 -1.92%
2022-02-21 0 0.260 0.255 0.265 0.255 0.260 73,200 18,718 0.2557 0.260 0.255 0.265 0.255 0.260 73,200 0.2557 -3.70%
2022-02-18 0 0.270 0.260 0.270 0.270 0.270 10,000 2,700 0.2700 0.270 0.260 0.270 0.270 0.270 10,000 0.2700 1.89%
2022-02-17 0 0.265 0.260 0.285 0.265 0.265 20,000 5,300 0.2650 0.265 0.260 0.285 0.265 0.265 20,000 0.2650 -7.02%
2022-02-16 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2022-02-15 0 0.285 0.275 0.285 0.285 0.285 50,000 14,250 0.2850 0.285 0.275 0.285 0.285 0.285 50,000 0.2850 5.56%
2022-02-14 0 0.270 0.270 0.280 0.270 0.280 370,000 100,380 0.2713 0.270 0.270 0.280 0.270 0.280 370,000 0.2713 -1.82%
2022-02-11 0 0.275 0.275 0.285 - - 0 0 - 0.275 0.275 0.285 - - 0 - 0.00%
2022-02-10 0 0.275 0.275 0.285 - - 58,000 16,170 0.2788 0.275 0.275 0.285 - - 58,000 0.2788 0.00%
2022-02-09 0 0.275 0.275 0.285 0.275 0.275 52,000 14,300 0.2750 0.275 0.275 0.285 0.275 0.275 52,000 0.2750 0.00%
2022-02-08 0 0.275 0.275 0.285 0.275 0.275 38,000 10,450 0.2750 0.275 0.275 0.285 0.275 0.275 38,000 0.2750 0.00%
2022-02-07 0 0.275 0.270 0.285 - - 0 0 - 0.275 0.270 0.285 - - 0 - 0.00%
2022-02-04 0 0.275 0.270 0.295 0.275 0.275 10,000 2,750 0.2750 0.275 0.270 0.295 0.275 0.275 10,000 0.2750 0.00%
2022-01-31 0 0.275 0.260 0.280 - - 0 0 - 0.275 0.260 0.280 - - 0 - 0.00%
2022-01-28 0 0.275 0.275 0.295 0.270 0.280 6,000 1,640 0.2733 0.275 0.275 0.295 0.270 0.280 6,000 0.2733 -3.51%
2022-01-27 0 0.285 0.280 0.295 - - 0 0 - 0.285 0.280 0.295 - - 0 - 0.00%
2022-01-26 0 0.285 0.280 0.290 - - 0 0 - 0.285 0.280 0.290 - - 0 - 0.00%
2022-01-25 0 0.285 0.280 0.295 - - 0 0 - 0.285 0.280 0.295 - - 0 - 0.00%
2022-01-24 0 0.285 0.280 0.285 0.285 0.285 166,000 47,310 0.2850 0.285 0.280 0.285 0.285 0.285 166,000 0.2850 0.00%
2022-01-21 0 0.285 0.285 0.295 0.285 0.285 36,000 10,260 0.2850 0.285 0.285 0.295 0.285 0.285 36,000 0.2850 0.00%
2022-01-20 0 0.285 0.280 0.295 0.285 0.295 326,000 94,890 0.2911 0.285 0.280 0.295 0.285 0.295 326,000 0.2911 -3.39%
2022-01-19 0 0.295 0.285 0.295 0.285 0.300 32,000 9,150 0.2859 0.295 0.285 0.295 0.285 0.300 32,000 0.2859 -1.67%
2022-01-18 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2022-01-17 0 0.300 0.285 0.300 0.300 0.300 48,000 14,400 0.3000 0.300 0.285 0.300 0.300 0.300 48,000 0.3000 0.00%
2022-01-14 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2022-01-13 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2022-01-12 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2022-01-11 0 0.300 0.300 0.315 0.300 0.305 12,000 3,660 0.3050 0.300 0.300 0.315 0.300 0.305 12,000 0.3050 0.00%
2022-01-10 0 0.300 0.300 0.310 0.300 0.305 52,000 15,850 0.3048 0.300 0.300 0.310 0.300 0.305 52,000 0.3048 -4.76%
2022-01-07 0 0.315 0.305 0.320 - - 0 0 - 0.315 0.305 0.320 - - 0 - 0.00%
2022-01-06 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - -1.56%
2022-01-05 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2022-01-04 0 0.320 0.300 0.320 0.310 0.320 230,000 71,600 0.3113 0.320 0.300 0.320 0.310 0.320 230,000 0.3113 6.67%
2022-01-03 0 0.300 0.300 0.320 0.300 0.300 18,000 5,400 0.3000 0.300 0.300 0.320 0.300 0.300 18,000 0.3000 0.00%
2021-12-31 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2021-12-30 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 0.300 0.300 0.320 0.300 0.300 20,000 0.3000 0.00%
2021-12-29 0 0.300 0.300 0.320 0.300 0.300 830,000 249,000 0.3000 0.300 0.300 0.320 0.300 0.300 830,000 0.3000 0.00%
2021-12-28 0 0.300 0.300 0.320 0.300 0.300 270,000 81,000 0.3000 0.300 0.300 0.320 0.300 0.300 270,000 0.3000 0.00%
2021-12-24 0 0.300 0.300 0.310 - - 0 0 - 0.300 0.300 0.310 - - 0 - 0.00%
2021-12-23 0 0.300 0.300 0.320 0.300 0.300 2,000 600 0.3000 0.300 0.300 0.320 0.300 0.300 2,000 0.3000 -3.23%
2021-12-22 0 0.310 0.300 0.310 0.305 0.310 22,000 6,720 0.3055 0.310 0.300 0.310 0.305 0.310 22,000 0.3055 3.33%
2021-12-21 0 0.300 0.300 0.320 0.300 0.305 1,028,000 309,810 0.3014 0.300 0.300 0.320 0.300 0.305 1,028,000 0.3014 -1.64%
2021-12-20 0 0.305 0.305 0.320 0.305 0.305 194,000 59,170 0.3050 0.305 0.305 0.320 0.305 0.305 194,000 0.3050 -4.69%
2021-12-17 0 0.320 0.310 0.320 0.320 0.320 50,000 16,000 0.3200 0.320 0.310 0.320 0.320 0.320 50,000 0.3200 0.00%
2021-12-16 0 0.320 0.310 0.320 0.320 0.320 20,000 6,400 0.3200 0.320 0.310 0.320 0.320 0.320 20,000 0.3200 0.00%
2021-12-15 0 0.320 0.305 0.325 0.320 0.320 172,000 55,040 0.3200 0.320 0.305 0.325 0.320 0.320 172,000 0.3200 0.00%
2021-12-14 0 0.320 0.310 0.325 0.320 0.320 300,000 96,000 0.3200 0.320 0.310 0.325 0.320 0.320 300,000 0.3200 4.92%
2021-12-13 0 0.305 0.305 0.315 0.305 0.305 1,204,000 367,220 0.3050 0.305 0.305 0.315 0.305 0.305 1,204,000 0.3050 -4.69%
2021-12-10 0 0.320 0.315 0.320 0.310 0.320 252,000 78,640 0.3121 0.320 0.315 0.320 0.310 0.320 252,000 0.3121 6.67%
2021-12-09 0 0.300 0.300 0.315 0.300 0.320 550,000 166,000 0.3018 0.300 0.300 0.315 0.300 0.320 550,000 0.3018 0.00%
2021-12-08 0 0.300 0.295 0.320 - - 0 0 - 0.300 0.295 0.320 - - 0 - 0.00%
2021-12-07 0 0.300 0.290 0.320 - - 0 0 - 0.300 0.290 0.320 - - 0 - 0.00%
2021-12-06 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2021-12-03 0 0.300 0.290 0.310 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2021-12-02 0 0.300 0.290 0.315 0.300 0.315 524,000 163,800 0.3126 0.300 0.290 0.315 0.300 0.315 524,000 0.3126 -1.64%
2021-12-01 0 0.305 0.295 0.320 0.300 0.305 210,000 63,660 0.3031 0.305 0.295 0.320 0.300 0.305 210,000 0.3031 0.00%
2021-11-30 0 0.305 0.290 0.305 0.305 0.305 10,000 3,050 0.3050 0.305 0.290 0.305 0.305 0.305 10,000 0.3050 5.17%
2021-11-29 0 0.290 0.290 0.305 0.290 0.305 360,000 106,110 0.2948 0.290 0.290 0.305 0.290 0.305 360,000 0.2948 -3.33%
2021-11-26 0 0.300 0.290 0.315 0.300 0.300 116,000 34,800 0.3000 0.300 0.290 0.315 0.300 0.300 116,000 0.3000 0.00%
2021-11-25 0 0.300 0.300 0.315 0.290 0.305 1,398,000 417,860 0.2989 0.300 0.300 0.315 0.290 0.305 1,398,000 0.2989 -3.23%
2021-11-24 0 0.310 0.310 0.315 0.305 0.305 30,000 9,150 0.3050 0.310 0.310 0.315 0.305 0.305 30,000 0.3050 -1.59%
2021-11-23 0 0.315 0.315 0.325 0.315 0.315 100,000 31,500 0.3150 0.315 0.315 0.325 0.315 0.315 100,000 0.3150 0.00%
2021-11-22 0 0.315 0.315 0.325 0.315 0.325 160,000 51,400 0.3213 0.315 0.315 0.325 0.315 0.325 160,000 0.3213 0.00%
2021-11-19 0 0.315 0.315 0.325 0.310 0.335 686,000 223,690 0.3261 0.315 0.315 0.325 0.310 0.335 686,000 0.3261 -10.00%
2021-11-18 0 0.350 0.350 0.365 0.350 0.355 50,000 17,530 0.3506 0.350 0.350 0.365 0.350 0.355 50,000 0.3506 -4.11%
2021-11-17 0 0.365 0.350 0.365 0.365 0.365 60,000 21,900 0.3650 0.365 0.350 0.365 0.365 0.365 60,000 0.3650 4.29%
2021-11-16 0 0.350 0.350 0.365 - - 0 0 - 0.350 0.350 0.365 - - 0 - 0.00%
2021-11-15 0 0.350 0.350 0.365 0.350 0.350 30,000 10,500 0.3500 0.350 0.350 0.365 0.350 0.350 30,000 0.3500 -1.41%
2021-11-12 0 0.355 0.350 0.365 - - 0 0 - 0.355 0.350 0.365 - - 0 - 0.00%
2021-11-11 0 0.355 0.350 0.365 - - 0 0 - 0.355 0.350 0.365 - - 0 - 0.00%
2021-11-10 0 0.355 0.350 0.365 0.355 0.355 98,000 34,790 0.3550 0.355 0.350 0.365 0.355 0.355 98,000 0.3550 0.00%
2021-11-09 0 0.355 0.345 0.360 - - 0 0 - 0.355 0.345 0.360 - - 0 - 0.00%
2021-11-08 0 0.355 0.345 0.365 - - 0 0 - 0.355 0.345 0.365 - - 0 - 0.00%
2021-11-05 0 0.355 0.345 0.365 0.355 0.355 136,000 48,280 0.3550 0.355 0.345 0.365 0.355 0.355 136,000 0.3550 0.00%
2021-11-04 0 0.355 0.345 0.365 - - 0 0 - 0.355 0.345 0.365 - - 0 - 0.00%
2021-11-03 0 0.355 0.345 0.365 - - 0 0 - 0.355 0.345 0.365 - - 0 - 0.00%
2021-11-02 0 0.355 0.345 0.355 - - 0 0 - 0.355 0.345 0.355 - - 0 - 0.00%
2021-11-01 0 0.355 0.350 0.355 0.340 0.355 492,000 170,900 0.3474 0.355 0.350 0.355 0.340 0.355 492,000 0.3474 1.43%
2021-10-29 0 0.350 0.350 0.365 0.350 0.350 68,000 23,800 0.3500 0.350 0.350 0.365 0.350 0.350 68,000 0.3500 -1.41%
2021-10-28 0 0.355 0.350 0.365 - - 0 0 - 0.355 0.350 0.365 - - 0 - 0.00%
2021-10-27 0 0.355 0.350 0.395 - - 0 0 - 0.355 0.350 0.395 - - 0 - 0.00%
2021-10-26 0 0.355 0.345 0.395 0.350 0.355 36,000 12,750 0.3542 0.355 0.345 0.395 0.350 0.355 36,000 0.3542 0.00%
2021-10-25 0 0.355 0.340 0.355 0.355 0.355 160,000 56,800 0.3550 0.355 0.340 0.355 0.355 0.355 160,000 0.3550 0.00%
2021-10-22 0 0.355 0.350 0.375 0.355 0.355 8,000 2,840 0.3550 0.355 0.350 0.375 0.355 0.355 8,000 0.3550 1.43%
2021-10-21 0 0.350 0.345 0.375 - - 0 0 - 0.350 0.345 0.375 - - 0 - 0.00%
2021-10-20 0 0.350 0.340 0.365 0.350 0.355 38,000 13,320 0.3505 0.350 0.340 0.365 0.350 0.355 38,000 0.3505 1.45%
2021-10-19 0 0.345 0.340 0.360 0.345 0.355 144,000 50,520 0.3508 0.345 0.340 0.360 0.345 0.355 144,000 0.3508 -2.82%
2021-10-18 0 0.355 0.335 0.355 0.355 0.355 4,000 1,420 0.3550 0.355 0.335 0.355 0.355 0.355 4,000 0.3550 0.00%
2021-10-15 0 0.355 0.335 0.345 - - 0 0 - 0.355 0.335 0.345 - - 0 - 0.00%
2021-10-12 0 0.355 0.340 0.355 0.355 0.355 82,000 28,510 0.3477 0.355 0.340 0.355 0.355 0.355 82,000 0.3477 2.90%
2021-10-11 0 0.345 0.350 0.355 - - 2,000 710 0.3550 0.345 0.350 0.355 - - 2,000 0.3550 0.00%
2021-10-08 0 0.345 0.340 0.345 0.335 0.355 904,000 307,330 0.3400 0.345 0.340 0.345 0.335 0.355 904,000 0.3400 -4.17%
2021-10-07 0 0.360 0.345 0.360 0.340 0.360 750,000 256,900 0.3425 0.360 0.345 0.360 0.340 0.360 750,000 0.3425 2.86%
2021-10-06 0 0.350 0.340 0.350 0.350 0.360 32,000 11,460 0.3581 0.350 0.340 0.350 0.350 0.360 32,000 0.3581 -1.41%
2021-10-05 0 0.355 0.340 0.360 0.360 0.360 2,000 720 0.3600 0.355 0.340 0.360 0.360 0.360 2,000 0.3600 0.00%
2021-10-04 0 0.355 0.340 0.360 0.340 0.360 6,000 2,110 0.3517 0.355 0.340 0.360 0.340 0.360 6,000 0.3517 0.00%
2021-09-30 0 0.355 0.355 0.370 0.355 0.365 428,000 152,470 0.3562 0.355 0.355 0.370 0.355 0.365 428,000 0.3562 -5.33%
2021-09-29 0 0.375 0.355 0.375 0.355 0.375 588,000 211,990 0.3605 0.375 0.355 0.375 0.355 0.375 588,000 0.3605 4.17%
2021-09-28 0 0.360 0.360 0.375 0.355 0.360 294,000 104,380 0.3550 0.360 0.360 0.375 0.355 0.360 294,000 0.3550 0.00%
2021-09-27 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2021-09-24 0 0.360 0.345 0.360 0.345 0.345 2,000 690 0.3450 0.360 0.345 0.360 0.345 0.345 2,000 0.3450 0.00%
2021-09-23 0 0.360 0.345 0.360 0.340 0.360 422,000 149,830 0.3550 0.360 0.345 0.360 0.340 0.360 422,000 0.3550 2.86%
2021-09-21 0 0.350 0.340 0.350 0.340 0.350 335,224 117,131 0.3494 0.350 0.340 0.350 0.340 0.350 335,224 0.3494 0.00%
2021-09-20 0 0.350 0.340 0.355 0.350 0.350 164,000 57,380 0.3499 0.350 0.340 0.355 0.350 0.350 164,000 0.3499 -2.78%
2021-09-17 0 0.360 0.355 0.385 - - 0 0 - 0.360 0.355 0.385 - - 0 - 0.00%
2021-09-16 0 0.360 0.355 0.370 0.345 0.360 290,000 102,250 0.3526 0.360 0.355 0.370 0.345 0.360 290,000 0.3526 2.86%
2021-09-15 0 0.350 0.350 0.365 0.350 0.355 96,000 33,800 0.3521 0.350 0.350 0.365 0.350 0.355 96,000 0.3521 -5.41%
2021-09-14 0 0.370 0.355 0.375 0.355 0.375 158,000 57,010 0.3608 0.370 0.355 0.375 0.355 0.375 158,000 0.3608 1.37%
2021-09-13 0 0.365 0.365 0.390 0.360 0.365 4,000 1,450 0.3625 0.365 0.365 0.390 0.360 0.365 4,000 0.3625 -2.67%
2021-09-10 0 0.375 0.370 0.380 0.370 0.375 464,000 172,750 0.3723 0.375 0.370 0.380 0.370 0.375 464,000 0.3723 1.35%
2021-09-09 0 0.370 0.370 0.385 0.370 0.375 516,000 190,940 0.3700 0.370 0.370 0.385 0.370 0.375 516,000 0.3700 -1.33%
2021-09-08 0 0.375 0.370 0.385 0.365 0.395 686,000 253,960 0.3702 0.375 0.370 0.385 0.365 0.395 686,000 0.3702 -2.60%
2021-09-07 0 0.385 0.365 0.390 0.350 0.390 318,000 115,240 0.3624 0.385 0.365 0.390 0.350 0.390 318,000 0.3624 2.67%
2021-09-06 0 0.375 0.375 0.380 0.375 0.390 258,000 97,990 0.3798 0.375 0.375 0.380 0.375 0.390 258,000 0.3798 0.00%
2021-09-03 0 0.375 0.375 0.380 0.355 0.420 1,620,000 626,700 0.3869 0.375 0.375 0.380 0.355 0.420 1,620,000 0.3869 5.63%
2021-09-02 0 0.355 0.370 0.375 0.340 0.365 53,726,000 23,927,420 0.4454 0.355 0.370 0.375 0.340 0.365 53,726,000 0.4454 1.43%
2021-09-01 0 0.350 0.350 0.365 0.340 0.365 112,000 38,730 0.3458 0.350 0.350 0.365 0.340 0.365 112,000 0.3458 -5.41%
2021-08-31 0 0.370 0.355 0.375 0.345 0.375 240,000 84,070 0.3503 0.370 0.355 0.375 0.345 0.375 240,000 0.3503 4.23%
2021-08-30 0 0.355 0.345 0.385 0.355 0.355 10,000 3,550 0.3550 0.355 0.345 0.385 0.355 0.355 10,000 0.3550 0.00%
2021-08-27 0 0.355 0.350 0.355 0.355 0.355 102,000 36,210 0.3550 0.355 0.350 0.355 0.355 0.355 102,000 0.3550 1.43%
2021-08-26 0 0.350 0.345 0.385 0.350 0.350 410,000 143,500 0.3500 0.350 0.345 0.385 0.350 0.350 410,000 0.3500 0.00%
2021-08-25 0 0.350 0.350 0.380 0.335 0.365 316,000 112,810 0.3570 0.350 0.350 0.380 0.335 0.365 316,000 0.3570 0.00%
2021-08-24 0 0.350 0.340 0.385 - - 0 0 - 0.350 0.340 0.385 - - 0 - 0.00%
2021-08-23 0 0.350 0.350 0.390 0.345 0.360 122,000 42,390 0.3475 0.350 0.350 0.390 0.345 0.360 122,000 0.3475 -5.41%
2021-08-20 0 0.370 0.340 0.395 - - 0 0 - 0.370 0.340 0.395 - - 0 - 0.00%
2021-08-19 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2021-08-18 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - -2.63%
2021-08-17 0 0.380 0.365 0.385 - - 0 0 - 0.380 0.365 0.385 - - 0 - -2.56%
2021-08-16 0 0.390 0.360 0.400 0.390 0.390 8,000 3,120 0.3900 0.390 0.360 0.400 0.390 0.390 8,000 0.3900 0.00%
2021-08-13 0 0.390 0.360 0.400 - - 0 0 - 0.390 0.360 0.400 - - 0 - 0.00%
2021-08-12 0 0.390 0.370 0.395 0.370 0.390 72,000 27,280 0.3789 0.390 0.370 0.395 0.370 0.390 72,000 0.3789 2.63%
2021-08-11 0 0.380 0.365 0.390 0.380 0.380 12,000 4,560 0.3800 0.380 0.365 0.390 0.380 0.380 12,000 0.3800 2.70%
2021-08-10 0 0.370 0.355 0.395 0.370 0.370 8,000 2,960 0.3700 0.370 0.355 0.395 0.370 0.370 8,000 0.3700 0.00%
2021-08-09 0 0.370 0.355 0.380 0.355 0.380 220,000 80,460 0.3657 0.370 0.355 0.380 0.355 0.380 220,000 0.3657 -1.33%
2021-08-06 0 0.375 0.375 0.395 0.360 0.365 32,000 11,570 0.3616 0.375 0.375 0.395 0.360 0.365 32,000 0.3616 -6.25%
2021-08-05 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2021-08-04 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2021-08-03 0 0.400 0.365 0.405 0.400 0.425 150,000 61,350 0.4090 0.400 0.365 0.405 0.400 0.425 150,000 0.4090 11.11%
2021-08-02 0 0.360 0.350 0.375 0.360 0.380 530,000 193,810 0.3657 0.360 0.350 0.375 0.360 0.380 530,000 0.3657 -5.26%
2021-07-30 0 0.380 0.375 0.425 - - 0 0 - 0.380 0.375 0.425 - - 0 - 0.00%
2021-07-29 0 0.380 0.380 0.410 - - 0 0 - 0.380 0.380 0.410 - - 0 - 0.00%
2021-07-28 0 0.380 0.370 0.385 0.370 0.380 494,000 187,090 0.3787 0.380 0.370 0.385 0.370 0.380 494,000 0.3787 1.33%
2021-07-27 0 0.375 0.370 0.375 0.370 0.380 4,000 1,500 0.3750 0.375 0.370 0.375 0.370 0.380 4,000 0.3750 -1.32%
2021-07-26 0 0.380 0.370 0.450 0.380 0.385 550,000 209,010 0.3800 0.380 0.370 0.450 0.380 0.385 550,000 0.3800 -2.56%
2021-07-23 0 0.390 0.385 0.390 0.390 0.390 114,000 44,460 0.3900 0.390 0.385 0.390 0.390 0.390 114,000 0.3900 0.00%
2021-07-22 0 0.390 0.385 0.400 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2021-07-21 0 0.390 0.380 0.395 0.390 0.390 136,000 53,040 0.3900 0.390 0.380 0.395 0.390 0.390 136,000 0.3900 0.00%
2021-07-20 0 0.390 0.385 0.390 0.390 0.395 174,000 68,390 0.3930 0.390 0.385 0.390 0.390 0.395 174,000 0.3930 0.00%
2021-07-19 0 0.390 0.390 0.440 - - 0 0 - 0.390 0.390 0.440 - - 0 - 0.00%
2021-07-16 0 0.390 0.390 0.440 0.380 0.380 10,000 3,800 0.3800 0.390 0.390 0.440 0.380 0.380 10,000 0.3800 2.63%
2021-07-15 0 0.380 0.380 0.440 0.375 0.375 16,000 6,000 0.3750 0.380 0.380 0.440 0.375 0.375 16,000 0.3750 -7.32%
2021-07-14 0 0.410 0.405 0.420 0.410 0.410 82,000 33,620 0.4100 0.410 0.405 0.420 0.410 0.410 82,000 0.4100 1.23%
2021-07-13 0 0.405 0.405 0.440 0.405 0.410 80,000 32,460 0.4058 0.405 0.405 0.440 0.405 0.410 80,000 0.4058 -1.22%
2021-07-12 0 0.410 0.410 0.460 0.405 0.430 188,000 78,330 0.4166 0.410 0.410 0.460 0.405 0.430 188,000 0.4166 -3.53%
2021-07-09 0 0.425 0.390 0.485 - - 0 0 - 0.425 0.390 0.485 - - 0 - 0.00%
2021-07-08 0 0.425 0.420 0.440 0.425 0.425 16,000 6,800 0.4250 0.425 0.420 0.440 0.425 0.425 16,000 0.4250 -2.30%
2021-07-07 0 0.435 0.435 0.475 0.410 0.435 96,000 41,030 0.4274 0.435 0.435 0.475 0.410 0.435 96,000 0.4274 0.00%
2021-07-06 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - -2.25%
2021-07-05 0 0.445 0.420 0.450 - - 0 0 - 0.445 0.420 0.450 - - 0 - -1.11%
2021-07-02 0 0.450 0.440 0.455 0.440 0.460 642,000 288,980 0.4501 0.450 0.440 0.455 0.440 0.460 642,000 0.4501 1.12%
2021-06-30 0 0.445 0.415 0.455 0.445 0.450 92,000 41,240 0.4483 0.445 0.415 0.455 0.445 0.450 92,000 0.4483 1.14%
2021-06-29 0 0.440 0.440 0.455 0.425 0.440 148,000 64,640 0.4368 0.440 0.440 0.455 0.425 0.440 148,000 0.4368 0.00%
2021-06-28 0 0.440 0.440 0.460 0.435 0.440 50,000 21,900 0.4380 0.440 0.440 0.460 0.435 0.440 50,000 0.4380 3.53%
2021-06-25 0 0.425 0.425 0.470 - - 0 0 - 0.425 0.425 0.470 - - 0 - 0.00%
2021-06-24 0 0.425 0.425 0.470 0.425 0.430 142,000 60,600 0.4268 0.425 0.425 0.470 0.425 0.430 142,000 0.4268 -1.16%
2021-06-23 0 0.430 0.430 0.470 - - 0 0 - 0.430 0.430 0.470 - - 0 - 1.18%
2021-06-22 0 0.425 0.425 0.460 0.425 0.450 6,000 2,650 0.4417 0.425 0.425 0.460 0.425 0.450 6,000 0.4417 0.00%
2021-06-21 0 0.425 0.425 0.485 0.425 0.435 306,000 133,050 0.4348 0.425 0.425 0.485 0.425 0.435 306,000 0.4348 -5.56%
2021-06-18 0 0.450 0.450 0.480 0.450 0.450 40,000 18,000 0.4500 0.450 0.450 0.480 0.450 0.450 40,000 0.4500 0.00%
2021-06-17 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2021-06-16 0 0.450 0.425 0.450 0.450 0.450 88,000 39,600 0.4500 0.450 0.425 0.450 0.450 0.450 88,000 0.4500 0.00%
2021-06-15 0 0.450 0.450 0.485 0.435 0.480 250,000 109,560 0.4382 0.450 0.450 0.485 0.435 0.480 250,000 0.4382 3.45%
2021-06-11 0 0.435 0.430 0.480 - - 0 0 - 0.435 0.430 0.480 - - 0 - 0.00%
2021-06-10 0 0.435 0.435 0.480 0.430 0.430 2,000 860 0.4300 0.435 0.435 0.480 0.430 0.430 2,000 0.4300 -3.33%
2021-06-09 0 0.450 0.430 0.485 - - 0 0 - 0.450 0.430 0.485 - - 0 - 0.00%
2021-06-08 0 0.450 0.450 0.485 0.450 0.450 170,000 76,500 0.4500 0.450 0.450 0.485 0.450 0.450 170,000 0.4500 0.00%
2021-06-07 0 0.450 0.430 0.455 - - 0 0 - 0.450 0.430 0.455 - - 0 - -2.17%
2021-06-04 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2021-06-03 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2021-06-02 0 0.460 0.450 0.460 0.450 0.470 118,000 53,980 0.4575 0.460 0.450 0.460 0.450 0.470 118,000 0.4575 8.24%
2021-06-01 0 0.425 0.420 0.450 - - 0 0 - 0.425 0.420 0.450 - - 0 - 0.00%
2021-05-31 0 0.425 0.420 0.455 - - 0 0 - 0.425 0.420 0.455 - - 0 - 0.00%
2021-05-28 0 0.425 0.425 0.470 0.425 0.425 120,000 51,000 0.4250 0.425 0.425 0.470 0.425 0.425 120,000 0.4250 -1.16%
2021-05-27 0 0.430 0.420 0.470 - - 0 0 - 0.430 0.420 0.470 - - 0 - 0.00%
2021-05-26 0 0.430 0.420 0.470 - - 0 0 - 0.430 0.420 0.470 - - 0 - 0.00%
2021-05-25 0 0.430 0.430 0.475 0.430 0.435 350,000 150,720 0.4306 0.430 0.430 0.475 0.430 0.435 350,000 0.4306 0.00%
2021-05-24 0 0.430 0.420 0.435 0.430 0.440 332,000 143,760 0.4330 0.430 0.420 0.435 0.430 0.440 332,000 0.4330 -5.49%
2021-05-21 0 0.455 0.440 0.485 - - 0 0 - 0.455 0.440 0.485 - - 0 - 0.00%
2021-05-20 0 0.455 0.455 0.465 0.430 0.430 4,000 1,720 0.4300 0.455 0.455 0.465 0.430 0.430 4,000 0.4300 2.25%
2021-05-18 0 0.445 0.445 0.450 0.435 0.450 550,000 241,800 0.4396 0.445 0.445 0.450 0.435 0.450 550,000 0.4396 -6.32%
2021-05-17 0 0.475 0.450 0.500 0.475 0.475 40,000 19,000 0.4750 0.475 0.450 0.500 0.475 0.475 40,000 0.4750 0.00%
2021-05-14 0 0.475 0.475 0.550 0.475 0.500 204,000 101,900 0.4995 0.475 0.475 0.550 0.475 0.500 204,000 0.4995 -5.00%
2021-05-13 0 0.500 0.500 0.530 0.500 0.530 548,000 286,880 0.5235 0.500 0.500 0.530 0.500 0.530 548,000 0.5235 -5.66%
2021-05-12 0 0.530 0.520 0.530 0.510 0.550 1,534,000 809,540 0.5277 0.530 0.520 0.530 0.510 0.550 1,534,000 0.5277 6.00%
2021-05-11 0 0.500 0.500 0.510 0.465 0.530 4,872,000 2,383,380 0.4892 0.500 0.500 0.510 0.465 0.530 4,872,000 0.4892 7.53%
2021-05-10 0 0.465 0.465 0.470 0.450 0.465 256,000 117,490 0.4589 0.465 0.465 0.470 0.450 0.465 256,000 0.4589 1.09%
2021-05-07 0 0.460 0.460 0.465 0.460 0.460 800,000 368,000 0.4600 0.460 0.460 0.465 0.460 0.460 800,000 0.4600 -1.08%
2021-05-06 0 0.465 0.445 0.465 0.420 0.470 34,762,000 17,303,690 0.4978 0.465 0.445 0.465 0.420 0.470 34,762,000 0.4978 9.41%
2021-05-05 0 0.425 0.420 0.425 0.420 0.425 1,808,000 768,060 0.4248 0.425 0.420 0.425 0.420 0.425 1,808,000 0.4248 0.00%
2021-05-04 0 0.425 0.410 0.425 0.400 0.425 52,000 21,200 0.4077 0.425 0.410 0.425 0.400 0.425 52,000 0.4077 0.00%
2021-05-03 0 0.425 0.420 0.425 0.410 0.425 1,374,000 579,250 0.4216 0.425 0.420 0.425 0.410 0.425 1,374,000 0.4216 1.19%
2021-04-30 0 0.420 0.405 0.425 0.405 0.430 1,794,000 753,700 0.4201 0.420 0.405 0.425 0.405 0.430 1,794,000 0.4201 3.70%
2021-04-29 0 0.405 0.400 0.405 0.395 0.415 7,062,000 2,829,580 0.4007 0.405 0.400 0.405 0.395 0.415 7,062,000 0.4007 3.85%
2021-04-28 0 0.390 0.360 0.415 - - 0 0 - 0.390 0.360 0.415 - - 0 - 0.00%
2021-04-27 0 0.390 0.375 0.390 0.385 0.395 76,000 29,810 0.3922 0.390 0.375 0.390 0.385 0.395 76,000 0.3922 2.63%
2021-04-26 0 0.380 0.380 0.395 0.380 0.380 70,000 26,600 0.3800 0.380 0.380 0.395 0.380 0.380 70,000 0.3800 2.70%
2021-04-23 0 0.370 0.365 0.380 0.370 0.370 50,000 18,500 0.3700 0.370 0.365 0.380 0.370 0.370 50,000 0.3700 4.23%
2021-04-22 0 0.355 0.350 0.365 0.350 0.380 1,028,000 376,160 0.3659 0.355 0.350 0.365 0.350 0.380 1,028,000 0.3659 1.43%
2021-04-21 0 0.350 0.350 0.380 0.340 0.375 480,000 168,520 0.3511 0.350 0.350 0.380 0.340 0.375 480,000 0.3511 0.00%
2021-04-20 0 0.350 0.345 0.350 0.350 0.350 458,000 160,300 0.3500 0.350 0.345 0.350 0.350 0.350 458,000 0.3500 0.00%
2021-04-19 0 0.350 0.340 0.350 0.350 0.350 500,000 175,000 0.3500 0.350 0.340 0.350 0.350 0.350 500,000 0.3500 0.00%
2021-04-16 0 0.350 0.345 0.350 0.350 0.355 64,000 22,410 0.3502 0.350 0.345 0.350 0.350 0.355 64,000 0.3502 0.00%
2021-04-15 0 0.350 0.345 0.350 0.340 0.350 390,000 136,460 0.3499 0.350 0.345 0.350 0.340 0.350 390,000 0.3499 0.00%
2021-04-14 0 0.350 0.345 0.350 0.350 0.360 1,416,000 499,430 0.3527 0.350 0.345 0.350 0.350 0.360 1,416,000 0.3527 0.00%
2021-04-13 0 0.350 0.350 0.385 0.350 0.365 312,000 110,940 0.3556 0.350 0.350 0.385 0.350 0.365 312,000 0.3556 -2.78%
2021-04-12 0 0.360 0.360 0.400 0.350 0.365 202,000 72,500 0.3589 0.360 0.360 0.400 0.350 0.365 202,000 0.3589 -2.70%
2021-04-09 0 0.370 0.365 0.380 0.365 0.370 380,000 139,570 0.3673 0.370 0.365 0.380 0.365 0.370 380,000 0.3673 -2.63%
2021-04-08 0 0.380 0.365 0.370 0.370 0.380 1,258,000 476,290 0.3786 0.380 0.365 0.370 0.370 0.380 1,258,000 0.3786 1.33%
2021-04-07 0 0.375 0.375 0.400 0.375 0.400 446,000 172,780 0.3874 0.375 0.375 0.400 0.375 0.400 446,000 0.3874 0.00%
2021-04-01 0 0.375 0.370 0.395 0.375 0.385 16,000 6,110 0.3819 0.375 0.370 0.395 0.375 0.385 16,000 0.3819 -1.32%
2021-03-31 0 0.380 0.380 0.390 0.365 0.390 6,164,000 2,281,990 0.3702 0.380 0.380 0.390 0.365 0.390 6,164,000 0.3702 -2.56%
2021-03-30 0 0.390 0.385 0.400 0.365 0.400 4,184,000 1,596,650 0.3816 0.390 0.385 0.400 0.365 0.400 4,184,000 0.3816 -2.50%
2021-03-29 0 0.400 0.395 0.400 0.395 0.400 246,000 98,390 0.4000 0.400 0.395 0.400 0.395 0.400 246,000 0.4000 0.00%
2021-03-26 0 0.400 0.400 0.410 0.390 0.410 194,000 78,010 0.4021 0.400 0.400 0.410 0.390 0.410 194,000 0.4021 -2.44%
2021-03-25 0 0.410 0.410 0.425 0.410 0.420 256,000 106,730 0.4169 0.410 0.410 0.425 0.410 0.420 256,000 0.4169 -1.20%
2021-03-24 0 0.415 0.415 0.430 0.405 0.450 124,000 52,830 0.4260 0.415 0.415 0.430 0.405 0.450 124,000 0.4260 -1.19%
2021-03-23 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2021-03-22 0 0.420 0.415 0.420 0.410 0.420 598,000 250,100 0.4182 0.420 0.415 0.420 0.410 0.420 598,000 0.4182 -2.33%
2021-03-19 0 0.430 0.425 0.430 0.430 0.435 2,606,000 1,120,680 0.4300 0.430 0.425 0.430 0.430 0.435 2,606,000 0.4300 0.00%
2021-03-18 0 0.430 0.430 0.450 0.430 0.435 894,000 384,530 0.4301 0.430 0.430 0.450 0.430 0.435 894,000 0.4301 2.38%
2021-03-17 0 0.420 0.415 0.420 0.415 0.460 3,292,000 1,390,630 0.4224 0.420 0.415 0.420 0.415 0.460 3,292,000 0.4224 1.20%
2021-03-16 0 0.415 0.410 0.415 0.410 0.415 542,000 224,880 0.4149 0.415 0.410 0.415 0.410 0.415 542,000 0.4149 0.00%
2021-03-15 0 0.415 0.410 0.415 0.415 0.415 234,000 97,110 0.4150 0.415 0.410 0.415 0.415 0.415 234,000 0.4150 0.00%
2021-03-12 0 0.415 0.410 0.445 0.415 0.445 346,000 149,510 0.4321 0.415 0.410 0.445 0.415 0.445 346,000 0.4321 -1.19%
2021-03-11 0 0.420 0.420 0.445 0.420 0.430 512,000 216,370 0.4226 0.420 0.420 0.445 0.420 0.430 512,000 0.4226 0.00%
2021-03-10 0 0.420 0.415 0.430 0.415 0.430 26,000 11,010 0.4235 0.420 0.415 0.430 0.415 0.430 26,000 0.4235 -1.18%
2021-03-09 0 0.425 0.425 0.435 0.415 0.430 162,000 68,550 0.4231 0.425 0.425 0.435 0.415 0.430 162,000 0.4231 -5.56%
2021-03-08 0 0.450 0.420 0.450 0.460 0.460 88,000 40,480 0.4600 0.450 0.420 0.450 0.460 0.460 88,000 0.4600 4.65%
2021-03-05 0 0.430 0.425 0.430 0.420 0.430 834,000 358,200 0.4295 0.430 0.425 0.430 0.420 0.430 834,000 0.4295 0.00%
2021-03-04 0 0.430 0.430 0.445 0.425 0.485 1,538,000 682,640 0.4438 0.430 0.430 0.445 0.425 0.485 1,538,000 0.4438 -12.24%
2021-03-03 0 0.490 0.490 0.510 0.485 0.500 104,000 51,940 0.4994 0.490 0.490 0.510 0.485 0.500 104,000 0.4994 -1.01%
2021-03-02 0 0.495 0.465 0.500 0.495 0.500 262,000 130,000 0.4962 0.495 0.465 0.500 0.495 0.500 262,000 0.4962 0.00%
2021-03-01 0 0.495 0.495 0.500 0.480 0.520 298,000 148,100 0.4970 0.495 0.495 0.500 0.480 0.520 298,000 0.4970 1.02%
2021-02-26 0 0.490 0.490 0.510 0.490 0.640 6,218,000 3,419,570 0.5499 0.490 0.490 0.510 0.490 0.640 6,218,000 0.5499 1.03%
2021-02-25 0 0.485 0.485 0.500 0.455 0.485 88,800 41,768 0.4704 0.485 0.485 0.500 0.455 0.485 88,800 0.4704 8.99%
2021-02-24 0 0.445 0.445 0.470 0.440 0.445 228,000 101,070 0.4433 0.445 0.445 0.470 0.440 0.445 228,000 0.4433 -3.26%
2021-02-23 0 0.460 0.450 0.480 0.445 0.460 102,000 46,560 0.4565 0.460 0.450 0.480 0.445 0.460 102,000 0.4565 -5.15%
2021-02-22 0 0.485 0.460 0.485 0.465 0.500 310,000 147,670 0.4764 0.485 0.460 0.485 0.465 0.500 310,000 0.4764 10.23%
2021-02-19 0 0.440 0.430 0.440 0.440 0.450 696,000 311,800 0.4480 0.440 0.430 0.440 0.440 0.450 696,000 0.4480 -2.22%
2021-02-18 0 0.450 0.425 0.455 0.425 0.450 288,000 129,510 0.4497 0.450 0.425 0.455 0.425 0.450 288,000 0.4497 -4.26%
2021-02-17 0 0.470 0.470 0.475 0.445 0.470 486,000 220,800 0.4543 0.470 0.470 0.475 0.445 0.470 486,000 0.4543 5.62%
2021-02-16 0 0.445 0.430 0.445 0.400 0.445 260,000 108,900 0.4188 0.445 0.430 0.445 0.400 0.445 260,000 0.4188 9.88%
2021-02-11 0 0.405 0.405 0.430 0.405 0.410 192,000 78,010 0.4063 0.405 0.405 0.430 0.405 0.410 192,000 0.4063 0.00%
2021-02-10 0 0.405 0.405 0.430 0.405 0.410 230,000 93,400 0.4061 0.405 0.405 0.430 0.405 0.410 230,000 0.4061 0.00%
2021-02-09 0 0.405 0.400 0.450 0.400 0.420 1,192,000 481,470 0.4039 0.405 0.400 0.450 0.400 0.420 1,192,000 0.4039 -4.71%
2021-02-08 0 0.425 0.425 0.450 0.415 0.430 124,000 52,250 0.4214 0.425 0.425 0.450 0.415 0.430 124,000 0.4214 -1.16%
2021-02-05 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 2.38%
2021-02-04 0 0.420 0.420 0.435 0.420 0.445 360,000 154,500 0.4292 0.420 0.420 0.435 0.420 0.445 360,000 0.4292 -6.67%
2021-02-03 0 0.450 0.430 0.450 0.410 0.455 492,000 217,640 0.4424 0.450 0.430 0.450 0.410 0.455 492,000 0.4424 12.50%
2021-02-02 0 0.400 0.400 0.415 0.400 0.420 200,000 81,800 0.4090 0.400 0.400 0.415 0.400 0.420 200,000 0.4090 -2.44%
2021-02-01 0 0.410 0.405 0.420 - - 0 0 - 0.410 0.405 0.420 - - 0 - 0.00%
2021-01-29 0 0.410 0.410 0.415 0.405 0.415 24,000 9,930 0.4138 0.410 0.410 0.415 0.405 0.415 24,000 0.4138 -1.20%
2021-01-28 0 0.415 0.405 0.420 0.405 0.420 30,000 12,250 0.4083 0.415 0.405 0.420 0.405 0.420 30,000 0.4083 3.75%
2021-01-27 0 0.400 0.400 0.420 0.400 0.420 812,000 329,350 0.4056 0.400 0.400 0.420 0.400 0.420 812,000 0.4056 -1.23%
2021-01-26 0 0.405 0.400 0.405 0.400 0.410 420,000 171,930 0.4094 0.405 0.400 0.405 0.400 0.410 420,000 0.4094 1.25%
2021-01-25 0 0.400 0.400 0.420 0.390 0.410 178,000 70,900 0.3983 0.400 0.400 0.420 0.390 0.410 178,000 0.3983 -2.44%
2021-01-22 0 0.410 0.405 0.410 0.400 0.420 6,480,000 2,595,820 0.4006 0.410 0.405 0.410 0.400 0.420 6,480,000 0.4006 3.80%
2021-01-21 0 0.395 0.395 0.400 0.390 0.395 424,000 167,430 0.3949 0.395 0.395 0.400 0.390 0.395 424,000 0.3949 -1.25%
2021-01-20 0 0.400 0.395 0.400 0.395 0.400 456,000 181,870 0.3988 0.400 0.395 0.400 0.395 0.400 456,000 0.3988 0.00%
2021-01-19 0 0.400 0.390 0.400 0.385 0.400 486,000 192,880 0.3969 0.400 0.390 0.400 0.385 0.400 486,000 0.3969 3.90%
2021-01-18 0 0.385 0.385 0.400 0.385 0.400 52,000 20,770 0.3994 0.385 0.385 0.400 0.385 0.400 52,000 0.3994 -3.75%
2021-01-15 0 0.400 0.390 0.400 0.380 0.400 184,000 70,640 0.3839 0.400 0.390 0.400 0.380 0.400 184,000 0.3839 0.00%
2021-01-14 0 0.400 0.390 0.400 0.400 0.400 256,000 102,400 0.4000 0.400 0.390 0.400 0.400 0.400 256,000 0.4000 2.56%
2021-01-13 0 0.390 0.395 0.400 0.390 0.400 6,000 2,360 0.3933 0.390 0.395 0.400 0.390 0.400 6,000 0.3933 0.00%
2021-01-12 0 0.390 0.390 0.400 0.390 0.395 38,000 14,880 0.3916 0.390 0.390 0.400 0.390 0.395 38,000 0.3916 -1.27%
2021-01-11 0 0.395 0.395 0.400 0.390 0.395 286,000 111,730 0.3907 0.395 0.395 0.400 0.390 0.395 286,000 0.3907 1.28%
2021-01-08 0 0.390 0.390 0.400 0.390 0.400 3,430,000 1,371,630 0.3999 0.390 0.390 0.400 0.390 0.400 3,430,000 0.3999 -9.30%
2021-01-07 0 0.430 0.430 0.450 0.420 0.430 100,000 42,730 0.4273 0.430 0.430 0.450 0.420 0.430 100,000 0.4273 4.88%
2021-01-06 0 0.410 0.395 0.415 0.385 0.410 558,000 222,830 0.3993 0.410 0.395 0.415 0.385 0.410 558,000 0.3993 -2.38%
2021-01-05 0 0.420 0.395 0.420 0.390 0.430 372,000 147,980 0.3978 0.420 0.395 0.420 0.390 0.430 372,000 0.3978 5.00%
2021-01-04 0 0.400 0.400 0.425 0.400 0.420 16,000 6,640 0.4150 0.400 0.400 0.425 0.400 0.420 16,000 0.4150 -2.44%
2020-12-31 0 0.410 0.405 0.410 0.410 0.410 2,000 820 0.4100 0.410 0.405 0.410 0.410 0.410 2,000 0.4100 -2.38%
2020-12-30 0 0.420 0.415 0.425 0.405 0.420 210,000 88,140 0.4197 0.420 0.415 0.425 0.405 0.420 210,000 0.4197 3.70%
2020-12-29 0 0.405 0.405 0.425 0.390 0.400 430,000 171,820 0.3996 0.405 0.405 0.425 0.390 0.400 430,000 0.3996 2.53%
2020-12-28 0 0.395 0.395 0.410 0.395 0.410 196,000 78,890 0.4025 0.395 0.395 0.410 0.395 0.410 196,000 0.4025 -2.47%
2020-12-24 0 0.405 0.405 0.425 - - 0 0 - 0.405 0.405 0.425 - - 0 - 1.25%
2020-12-23 0 0.400 0.400 0.435 0.400 0.405 70,000 28,010 0.4001 0.400 0.400 0.435 0.400 0.405 70,000 0.4001 -4.76%
2020-12-22 0 0.420 0.420 0.430 0.420 0.420 126,000 52,920 0.4200 0.420 0.420 0.430 0.420 0.420 126,000 0.4200 -4.55%
2020-12-21 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - -2.22%
2020-12-18 0 0.450 0.405 0.450 0.395 0.455 374,000 155,300 0.4152 0.450 0.405 0.450 0.395 0.455 374,000 0.4152 11.11%
2020-12-17 0 0.405 0.400 0.425 - - 0 0 - 0.405 0.400 0.425 - - 0 - 0.00%
2020-12-16 0 0.405 0.395 0.425 0.405 0.405 302,000 121,310 0.4017 0.405 0.395 0.425 0.405 0.405 302,000 0.4017 1.25%
2020-12-15 0 0.400 0.400 0.420 0.395 0.410 282,000 113,500 0.4025 0.400 0.400 0.420 0.395 0.410 282,000 0.4025 -2.44%
2020-12-14 0 0.410 0.405 0.425 - - 0 0 - 0.410 0.405 0.425 - - 0 - 0.00%
2020-12-11 0 0.410 0.410 0.420 0.405 0.410 8,000 3,260 0.4075 0.410 0.410 0.420 0.405 0.410 8,000 0.4075 0.00%
2020-12-10 0 0.410 0.405 0.420 0.390 0.410 300,000 120,710 0.4024 0.410 0.405 0.420 0.390 0.410 300,000 0.4024 1.23%
2020-12-09 0 0.405 0.405 0.420 0.400 0.405 12,000 4,870 0.4058 0.405 0.405 0.420 0.400 0.405 12,000 0.4058 -3.57%
2020-12-08 0 0.420 0.405 0.420 0.400 0.420 454,000 182,500 0.4020 0.420 0.405 0.420 0.400 0.420 454,000 0.4020 5.00%
2020-12-07 0 0.400 0.395 0.400 0.400 0.420 1,866,000 755,370 0.4048 0.400 0.395 0.400 0.400 0.420 1,866,000 0.4048 -4.76%
2020-12-04 0 0.420 0.410 0.420 0.410 0.460 2,568,000 1,095,720 0.4267 0.420 0.410 0.420 0.410 0.460 2,568,000 0.4267 -2.33%
2020-12-03 0 0.430 0.420 0.425 0.395 0.480 12,156,000 5,112,860 0.4206 0.430 0.420 0.425 0.395 0.480 12,156,000 0.4206 8.86%
2020-12-02 0 0.395 0.390 0.400 0.390 0.520 10,742,000 4,401,040 0.4097 0.395 0.390 0.400 0.390 0.520 10,742,000 0.4097 -10.23%
2020-12-01 0 0.440 0.440 0.460 0.400 0.580 2,448,000 1,140,670 0.4660 0.440 0.440 0.460 0.400 0.580 2,448,000 0.4660 -26.67%
2020-11-30 0 0.600 0.580 0.600 0.630 0.630 34,000 21,420 0.6300 0.600 0.580 0.600 0.630 0.630 34,000 0.6300 -3.23%
2020-11-27 0 0.620 0.620 0.680 0.610 0.620 152,000 93,380 0.6143 0.620 0.620 0.680 0.610 0.620 152,000 0.6143 3.33%
2020-11-26 0 0.600 0.600 0.680 0.570 0.650 210,000 131,000 0.6238 0.600 0.600 0.680 0.570 0.650 210,000 0.6238 0.00%
2020-11-25 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2020-11-24 0 0.600 0.590 0.600 0.590 0.600 32,000 19,180 0.5994 0.600 0.590 0.600 0.590 0.600 32,000 0.5994 3.45%
2020-11-23 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2020-11-20 0 0.580 0.580 0.590 - - 0 0 - 0.580 0.580 0.590 - - 0 - 0.00%
2020-11-19 0 0.580 0.580 0.590 - - 0 0 - 0.580 0.580 0.590 - - 0 - 1.75%
2020-11-18 0 0.570 0.570 0.600 0.570 0.620 34,000 20,980 0.6171 0.570 0.570 0.600 0.570 0.620 34,000 0.6171 -5.00%
2020-11-17 0 0.600 0.570 0.600 0.600 0.600 220,000 132,000 0.6000 0.600 0.570 0.600 0.600 0.600 220,000 0.6000 0.00%
2020-11-16 0 0.600 0.550 0.600 0.600 0.610 206,000 123,940 0.6017 0.600 0.550 0.600 0.600 0.610 206,000 0.6017 0.00%
2020-11-13 0 0.600 0.600 0.640 0.600 0.610 152,000 92,080 0.6058 0.600 0.600 0.640 0.600 0.610 152,000 0.6058 -1.64%
2020-11-12 0 0.610 0.610 0.650 0.610 0.610 18,000 10,980 0.6100 0.610 0.610 0.650 0.610 0.610 18,000 0.6100 -6.15%
2020-11-11 0 0.650 0.610 0.690 - - 0 0 - 0.650 0.610 0.690 - - 0 - 0.00%
2020-11-10 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2020-11-09 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2020-11-06 0 0.650 0.650 0.660 0.650 0.650 4,000 2,600 0.6500 0.650 0.650 0.660 0.650 0.650 4,000 0.6500 6.56%
2020-11-05 0 0.610 0.600 0.660 - - 0 0 - 0.610 0.600 0.660 - - 0 - 0.00%
2020-11-04 0 0.610 0.610 0.650 0.610 0.610 8,000 4,880 0.6100 0.610 0.610 0.650 0.610 0.610 8,000 0.6100 -6.15%
2020-11-03 0 0.650 0.600 0.660 - - 0 0 - 0.650 0.600 0.660 - - 0 - 0.00%
2020-11-02 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2020-10-30 0 0.650 0.630 0.680 0.640 0.700 58,000 39,120 0.6745 0.650 0.630 0.680 0.640 0.700 58,000 0.6745 -4.41%
2020-10-29 0 0.680 0.670 0.690 - - 0 0 - 0.680 0.670 0.690 - - 0 - 0.00%
2020-10-28 0 0.680 0.670 0.690 0.680 0.680 30,000 20,400 0.6800 0.680 0.670 0.690 0.680 0.680 30,000 0.6800 1.49%
2020-10-27 0 0.670 0.610 0.690 0.670 0.670 80,000 53,600 0.6700 0.670 0.610 0.690 0.670 0.670 80,000 0.6700 0.00%
2020-10-23 0 0.670 0.670 0.700 0.670 0.690 38,000 26,060 0.6858 0.670 0.670 0.700 0.670 0.690 38,000 0.6858 -2.90%
2020-10-22 0 0.690 0.680 0.700 0.690 0.690 252,000 173,880 0.6900 0.690 0.680 0.700 0.690 0.690 252,000 0.6900 2.99%
2020-10-21 0 0.670 0.670 0.710 0.670 0.680 60,000 40,400 0.6733 0.670 0.670 0.710 0.670 0.680 60,000 0.6733 -4.29%
2020-10-20 0 0.700 0.690 0.740 - - 0 0 - 0.700 0.690 0.740 - - 0 - 0.00%
2020-10-19 0 0.700 0.690 0.750 - - 0 0 - 0.700 0.690 0.750 - - 0 - 0.00%
2020-10-16 0 0.700 0.690 0.750 - - 0 0 - 0.700 0.690 0.750 - - 0 - 0.00%
2020-10-15 0 0.700 0.690 0.750 0.700 0.700 20,000 14,000 0.7000 0.700 0.690 0.750 0.700 0.700 20,000 0.7000 -2.78%
2020-10-14 0 0.720 0.690 0.730 - - 0 0 - 0.720 0.690 0.730 - - 0 - 0.00%
2020-10-12 0 0.720 0.690 0.730 - - 0 0 - 0.720 0.690 0.730 - - 0 - 0.00%
2020-10-09 0 0.720 0.720 0.730 0.720 0.730 16,000 11,620 0.7263 0.720 0.720 0.730 0.720 0.730 16,000 0.7263 -5.26%
2020-10-08 0 0.760 0.700 0.750 0.740 0.760 130,000 97,880 0.7529 0.760 0.700 0.750 0.740 0.760 130,000 0.7529 10.14%
2020-10-07 0 0.690 0.670 0.740 - - 0 0 - 0.690 0.670 0.740 - - 0 - 0.00%
2020-10-06 0 0.690 0.670 0.740 0.670 0.750 98,000 72,960 0.7445 0.690 0.670 0.740 0.670 0.750 98,000 0.7445 -6.76%
2020-10-05 0 0.740 0.680 0.760 0.740 0.750 1,670,000 1,252,100 0.7498 0.740 0.680 0.760 0.740 0.750 1,670,000 0.7498 -1.33%
2020-09-30 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2020-09-29 0 0.750 0.700 0.750 0.740 0.760 1,366,000 1,025,300 0.7506 0.750 0.700 0.750 0.740 0.760 1,366,000 0.7506 -1.32%
2020-09-28 0 0.760 0.690 0.750 0.700 0.760 204,000 153,280 0.7514 0.760 0.690 0.750 0.700 0.760 204,000 0.7514 1.33%
2020-09-25 0 0.750 0.710 0.770 0.680 0.760 466,000 349,080 0.7491 0.750 0.710 0.770 0.680 0.760 466,000 0.7491 0.00%
2020-09-24 0 0.750 0.670 0.830 0.750 0.750 362,000 271,500 0.7500 0.750 0.670 0.830 0.750 0.750 362,000 0.7500 0.00%
2020-09-23 0 0.750 0.690 0.790 0.740 0.760 378,000 282,600 0.7476 0.750 0.690 0.790 0.740 0.760 378,000 0.7476 0.00%
2020-09-22 0 0.750 0.740 0.810 0.750 0.790 2,676,000 2,018,920 0.7545 0.750 0.740 0.810 0.750 0.790 2,676,000 0.7545 0.00%
2020-09-21 0 0.750 0.700 0.750 0.720 0.750 86,000 62,100 0.7221 0.750 0.700 0.750 0.720 0.750 86,000 0.7221 1.35%
2020-09-18 0 0.740 0.740 0.760 0.740 0.760 126,000 94,280 0.7483 0.740 0.740 0.760 0.740 0.760 126,000 0.7483 -1.33%
2020-09-17 0 0.750 0.690 0.750 0.740 0.760 1,314,000 985,380 0.7499 0.750 0.690 0.750 0.740 0.760 1,314,000 0.7499 5.63%
2020-09-16 0 0.710 0.670 0.720 - - 0 0 - 0.710 0.670 0.720 - - 0 - 0.00%
2020-09-15 0 0.710 0.670 0.720 - - 0 0 - 0.710 0.670 0.720 - - 0 - 0.00%
2020-09-14 0 0.710 0.670 0.720 0.670 0.710 180,000 127,000 0.7056 0.710 0.670 0.720 0.670 0.710 180,000 0.7056 0.00%
2020-09-11 0 0.710 0.700 0.710 0.710 0.710 362,000 257,020 0.7100 0.710 0.700 0.710 0.710 0.710 362,000 0.7100 0.00%
2020-09-10 0 0.710 0.670 0.710 0.680 0.710 200,000 140,460 0.7023 0.710 0.670 0.710 0.680 0.710 200,000 0.7023 4.41%
2020-09-09 0 0.680 0.670 0.680 0.690 0.690 2,000 1,380 0.6900 0.680 0.670 0.680 0.690 0.690 2,000 0.6900 -2.86%
2020-09-08 0 0.700 0.670 0.710 0.680 0.700 202,000 141,160 0.6988 0.700 0.670 0.710 0.680 0.700 202,000 0.6988 1.45%
2020-09-07 0 0.690 0.640 0.690 0.690 0.700 540,000 375,790 0.6959 0.690 0.640 0.690 0.690 0.700 540,000 0.6959 -1.43%
2020-09-04 0 0.700 0.650 0.700 0.700 0.700 136,000 95,200 0.7000 0.700 0.650 0.700 0.700 0.700 136,000 0.7000 0.00%
2020-09-03 0 0.700 0.690 0.710 0.700 0.710 124,000 87,540 0.7060 0.700 0.690 0.710 0.700 0.710 124,000 0.7060 -1.41%
2020-09-02 0 0.710 0.710 0.720 0.690 0.710 304,000 214,360 0.7051 0.710 0.710 0.720 0.690 0.710 304,000 0.7051 2.90%
2020-09-01 0 0.690 0.650 0.700 0.680 0.700 186,000 129,260 0.6949 0.690 0.650 0.700 0.680 0.700 186,000 0.6949 -1.43%
2020-08-31 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2020-08-28 0 0.700 0.690 0.700 0.610 0.700 340,000 235,540 0.6928 0.700 0.690 0.700 0.610 0.700 340,000 0.6928 -1.41%
2020-08-27 0 0.710 0.610 0.710 - - 0 0 - 0.710 0.610 0.710 - - 0 - 0.00%
2020-08-26 0 0.710 0.650 0.710 0.710 0.710 100,000 71,000 0.7100 0.710 0.650 0.710 0.710 0.710 100,000 0.7100 0.00%
2020-08-25 0 0.710 0.650 0.710 0.710 0.710 400,000 284,000 0.7100 0.710 0.650 0.710 0.710 0.710 400,000 0.7100 0.00%
2020-08-24 0 0.710 0.650 0.710 0.710 0.710 570,000 404,700 0.7100 0.710 0.650 0.710 0.710 0.710 570,000 0.7100 1.43%
2020-08-21 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - -1.41%
2020-08-20 0 0.710 0.600 0.710 0.700 0.710 582,000 413,160 0.7099 0.710 0.600 0.710 0.700 0.710 582,000 0.7099 1.43%
2020-08-19 0 0.700 0.690 0.700 0.620 0.700 84,000 56,760 0.6757 0.700 0.690 0.700 0.620 0.700 84,000 0.6757 2.94%
2020-08-18 0 0.680 0.610 0.680 0.630 0.680 52,000 33,960 0.6531 0.680 0.610 0.680 0.630 0.680 52,000 0.6531 -1.45%
2020-08-17 0 0.690 0.640 0.700 - - 0 0 - 0.690 0.640 0.700 - - 0 - 0.00%
2020-08-14 0 0.690 0.610 0.710 - - 0 0 - 0.690 0.610 0.710 - - 0 - 0.00%
2020-08-13 0 0.690 0.640 0.710 0.690 0.690 82,000 56,580 0.6900 0.690 0.640 0.710 0.690 0.690 82,000 0.6900 2.99%
2020-08-12 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2020-08-11 0 0.670 0.670 0.710 0.640 0.710 218,000 154,540 0.7089 0.670 0.670 0.710 0.640 0.710 218,000 0.7089 -5.63%
2020-08-10 0 0.710 0.690 0.710 0.700 0.710 604,000 427,820 0.7083 0.710 0.690 0.710 0.700 0.710 604,000 0.7083 0.00%
2020-08-07 0 0.710 0.670 0.710 0.690 0.710 620,000 438,480 0.7072 0.710 0.670 0.710 0.690 0.710 620,000 0.7072 -1.39%
2020-08-06 0 0.720 0.610 0.720 0.720 0.720 318,000 228,960 0.7200 0.720 0.610 0.720 0.720 0.720 318,000 0.7200 1.41%
2020-08-05 0 0.710 0.610 0.730 0.710 0.710 198,000 140,580 0.7100 0.710 0.610 0.730 0.710 0.710 198,000 0.7100 1.43%
2020-08-04 0 0.700 0.700 0.710 0.700 0.720 218,000 156,840 0.7194 0.700 0.700 0.710 0.700 0.720 218,000 0.7194 -2.78%
2020-08-03 0 0.720 0.720 0.730 0.720 0.720 134,000 96,480 0.7200 0.720 0.720 0.730 0.720 0.720 134,000 0.7200 1.41%
2020-07-31 0 0.710 0.710 0.730 0.710 0.710 124,711 88,523 0.7098 0.710 0.710 0.730 0.710 0.710 124,711 0.7098 0.00%
2020-07-30 0 0.710 0.700 0.710 0.700 0.710 130,000 91,200 0.7015 0.710 0.700 0.710 0.700 0.710 130,000 0.7015 1.43%
2020-07-29 0 0.700 0.680 0.700 0.670 0.700 744,000 514,060 0.6909 0.700 0.680 0.700 0.670 0.700 744,000 0.6909 1.45%
2020-07-28 0 0.690 0.690 0.700 0.690 0.690 14,000 9,660 0.6900 0.690 0.690 0.700 0.690 0.690 14,000 0.6900 1.47%
2020-07-27 0 0.680 0.630 0.680 0.680 0.690 24,000 16,400 0.6833 0.680 0.630 0.680 0.680 0.690 24,000 0.6833 -1.45%
2020-07-24 0 0.690 0.650 0.710 0.690 0.690 44,000 30,360 0.6900 0.690 0.650 0.710 0.690 0.690 44,000 0.6900 1.47%
2020-07-23 0 0.680 0.660 0.700 0.680 0.700 1,186,000 822,180 0.6932 0.680 0.660 0.700 0.680 0.700 1,186,000 0.6932 -2.86%
2020-07-22 0 0.700 0.690 0.700 0.690 0.700 148,000 102,920 0.6954 0.700 0.690 0.700 0.690 0.700 148,000 0.6954 1.45%
2020-07-21 0 0.690 0.660 0.690 0.690 0.690 14,000 9,660 0.6900 0.690 0.660 0.690 0.690 0.690 14,000 0.6900 0.00%
2020-07-20 0 0.690 0.690 0.700 0.660 0.700 1,092,000 751,280 0.6880 0.690 0.690 0.700 0.660 0.700 1,092,000 0.6880 9.52%
2020-07-17 0 0.630 0.610 0.630 0.610 0.650 172,000 107,720 0.6263 0.630 0.610 0.630 0.610 0.650 172,000 0.6263 3.28%
2020-07-16 0 0.610 0.600 0.620 0.610 0.610 20,000 12,200 0.6100 0.610 0.600 0.620 0.610 0.610 20,000 0.6100 -1.61%
2020-07-15 0 0.620 0.610 0.620 0.600 0.630 280,000 170,700 0.6096 0.620 0.610 0.620 0.600 0.630 280,000 0.6096 3.33%
2020-07-14 0 0.600 0.590 0.610 0.550 0.630 5,514,000 3,247,020 0.5889 0.600 0.590 0.610 0.550 0.630 5,514,000 0.5889 -11.76%
2020-07-13 0 0.680 0.690 0.700 0.680 0.700 532,000 365,820 0.6876 0.680 0.690 0.700 0.680 0.700 532,000 0.6876 -2.86%
2020-07-10 0 0.700 0.680 0.700 0.690 0.700 236,000 163,180 0.6914 0.700 0.680 0.700 0.690 0.700 236,000 0.6914 1.45%
2020-07-09 0 0.690 0.680 0.690 0.660 0.690 884,000 592,600 0.6704 0.690 0.680 0.690 0.660 0.690 884,000 0.6704 6.15%
2020-07-08 0 0.650 0.560 0.660 0.650 0.650 500,000 325,000 0.6500 0.650 0.560 0.660 0.650 0.650 500,000 0.6500 0.00%
2020-07-07 0 0.650 0.550 0.650 0.650 0.660 474,000 312,520 0.6593 0.650 0.550 0.650 0.650 0.660 474,000 0.6593 -1.52%
2020-07-06 0 0.660 0.660 0.700 0.560 0.690 254,000 166,420 0.6552 0.660 0.660 0.700 0.560 0.690 254,000 0.6552 1.54%
2020-07-03 0 0.650 0.580 0.680 0.620 0.690 230,000 158,260 0.6881 0.650 0.580 0.680 0.620 0.690 230,000 0.6881 -5.80%
2020-07-02 0 0.690 0.590 0.690 0.690 0.690 72,000 49,680 0.6900 0.690 0.590 0.690 0.690 0.690 72,000 0.6900 0.00%
2020-06-30 0 0.690 0.580 0.710 0.690 0.690 28,000 19,640 0.7014 0.690 0.580 0.710 0.690 0.690 28,000 0.7014 0.00%
2020-06-29 0 0.690 0.580 0.700 0.690 0.690 4,000 2,760 0.6900 0.690 0.580 0.700 0.690 0.690 4,000 0.6900 0.00%
2020-06-26 0 0.690 0.580 0.730 0.690 0.690 22,000 15,180 0.6900 0.690 0.580 0.730 0.690 0.690 22,000 0.6900 0.00%
2020-06-24 0 0.690 0.690 0.710 0.680 0.710 94,000 65,260 0.6943 0.690 0.690 0.710 0.680 0.710 94,000 0.6943 -6.76%
2020-06-23 0 0.740 0.620 0.740 - - 0 0 - 0.740 0.620 0.740 - - 0 - 0.00%
2020-06-22 0 0.740 0.730 0.740 0.730 0.740 36,000 26,580 0.7383 0.740 0.730 0.740 0.730 0.740 36,000 0.7383 0.00%
2020-06-19 0 0.740 0.620 0.740 0.740 0.740 2,000 1,480 0.7400 0.740 0.620 0.740 0.740 0.740 2,000 0.7400 0.00%
2020-06-18 0 0.740 0.620 0.740 0.730 0.760 140,000 104,460 0.7461 0.740 0.620 0.740 0.730 0.760 140,000 0.7461 1.37%
2020-06-17 0 0.730 0.730 0.740 - - 0 0 - 0.730 0.730 0.740 - - 0 - 4.29%
2020-06-16 0 0.700 0.550 0.700 0.710 0.710 4,000 2,840 0.7100 0.700 0.550 0.700 0.710 0.710 4,000 0.7100 9.38%
2020-06-15 0 0.640 0.600 0.690 0.610 0.660 122,000 80,040 0.6561 0.640 0.600 0.690 0.610 0.660 122,000 0.6561 -3.03%
2020-06-12 0 0.660 0.550 0.660 - - 1,693 880 0.5198 0.660 0.550 0.660 - - 1,693 0.5198 -4.35%
2020-06-11 0 0.690 0.550 0.730 0.680 0.690 106,000 73,080 0.6894 0.690 0.550 0.730 0.680 0.690 106,000 0.6894 0.00%
2020-06-10 0 0.690 0.550 0.690 - - 0 0 - 0.690 0.550 0.690 - - 0 - 0.00%
2020-06-09 0 0.690 0.550 0.690 0.680 0.690 212,000 146,040 0.6889 0.690 0.550 0.690 0.680 0.690 212,000 0.6889 4.55%
2020-06-08 0 0.660 0.620 0.660 0.660 0.670 18,000 11,940 0.6633 0.660 0.620 0.660 0.660 0.670 18,000 0.6633 -7.04%
2020-06-05 0 0.710 0.660 0.750 0.690 0.710 36,000 25,360 0.7044 0.710 0.660 0.750 0.690 0.710 36,000 0.7044 2.90%
2020-06-04 0 0.690 0.660 0.730 0.680 0.690 42,000 28,960 0.6895 0.690 0.660 0.730 0.680 0.690 42,000 0.6895 0.00%
2020-06-03 0 0.690 0.660 0.710 0.690 0.690 266,000 183,540 0.6900 0.690 0.660 0.710 0.690 0.690 266,000 0.6900 -2.82%
2020-06-02 0 0.710 0.660 0.720 0.670 0.770 1,496,000 1,044,360 0.6981 0.710 0.660 0.720 0.670 0.770 1,496,000 0.6981 5.97%
2020-06-01 0 0.670 0.660 0.710 0.660 0.670 280,000 186,900 0.6675 0.670 0.660 0.710 0.660 0.670 280,000 0.6675 -1.47%
2020-05-29 0 0.680 0.680 0.720 0.680 0.680 36,000 24,480 0.6800 0.680 0.680 0.720 0.680 0.680 36,000 0.6800 1.49%
2020-05-28 0 0.670 0.660 0.700 0.670 0.700 436,000 300,400 0.6890 0.670 0.660 0.700 0.670 0.700 436,000 0.6890 -4.29%
2020-05-27 0 0.700 0.660 0.750 0.640 0.700 1,094,000 713,300 0.6520 0.700 0.660 0.750 0.640 0.700 1,094,000 0.6520 11.11%
2020-05-26 0 0.630 0.630 0.650 0.610 0.630 2,800,000 1,735,540 0.6198 0.630 0.630 0.650 0.610 0.630 2,800,000 0.6198 5.00%
2020-05-25 0 0.600 0.540 0.660 0.540 0.620 956,000 579,540 0.6062 0.600 0.540 0.660 0.540 0.620 956,000 0.6062 -1.64%
2020-05-22 0 0.610 0.610 0.630 0.610 0.620 14,000 8,600 0.6143 0.610 0.610 0.630 0.610 0.620 14,000 0.6143 -3.17%
2020-05-21 0 0.630 0.610 0.660 0.620 0.630 282,591 177,028 0.6264 0.630 0.610 0.660 0.620 0.630 282,591 0.6264 1.61%
2020-05-20 0 0.620 0.620 0.680 0.620 0.620 6,000 3,720 0.6200 0.620 0.620 0.680 0.620 0.620 6,000 0.6200 -3.12%
2020-05-19 0 0.640 0.640 0.680 0.640 0.640 4,000 2,560 0.6400 0.640 0.640 0.680 0.640 0.640 4,000 0.6400 -1.54%
2020-05-18 0 0.650 0.620 0.660 0.620 0.650 50,000 31,080 0.6216 0.650 0.620 0.660 0.620 0.650 50,000 0.6216 4.84%
2020-05-15 0 0.620 0.620 0.660 0.620 0.630 80,000 49,720 0.6215 0.620 0.620 0.660 0.620 0.630 80,000 0.6215 1.64%
2020-05-14 0 0.610 0.580 0.660 0.600 0.640 341,990 210,354 0.6151 0.610 0.580 0.660 0.600 0.640 341,990 0.6151 -3.17%
2020-05-13 0 0.630 0.630 0.640 0.630 0.640 212,000 133,680 0.6306 0.630 0.630 0.640 0.630 0.640 212,000 0.6306 0.00%
2020-05-12 0 0.630 0.630 0.680 0.630 0.630 26,000 16,380 0.6300 0.630 0.630 0.680 0.630 0.630 26,000 0.6300 1.61%
2020-05-11 0 0.620 0.600 0.630 0.600 0.640 1,370,000 840,160 0.6133 0.620 0.600 0.630 0.600 0.640 1,370,000 0.6133 3.33%
2020-05-08 0 0.600 0.570 0.650 0.590 0.600 344,000 206,320 0.5998 0.600 0.570 0.650 0.590 0.600 344,000 0.5998 0.00%
2020-05-07 0 0.600 0.550 0.650 0.580 0.600 94,000 54,760 0.5826 0.600 0.550 0.650 0.580 0.600 94,000 0.5826 0.00%
2020-05-06 0 0.600 0.600 0.650 0.600 0.600 50,000 30,000 0.6000 0.600 0.600 0.650 0.600 0.600 50,000 0.6000 0.00%
2020-05-05 0 0.600 0.600 0.660 - - 0 0 - 0.600 0.600 0.660 - - 0 - 0.00%
2020-05-04 0 0.600 0.600 0.660 0.560 0.600 114,000 65,160 0.5716 0.600 0.600 0.660 0.560 0.600 114,000 0.5716 0.00%
2020-04-29 0 0.600 0.560 0.650 0.600 0.600 28,000 16,800 0.6000 0.600 0.560 0.650 0.600 0.600 28,000 0.6000 1.69%
2020-04-28 0 0.590 0.560 0.580 0.580 0.600 854,000 510,940 0.5983 0.590 0.560 0.580 0.580 0.600 854,000 0.5983 -1.67%
2020-04-27 0 0.600 0.550 0.630 - - 484 214 0.4421 0.600 0.550 0.630 - - 484 0.4421 0.00%
2020-04-24 0 0.600 0.550 0.650 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2020-04-23 0 0.600 0.550 0.610 - - 0 0 - 0.600 0.550 0.610 - - 0 - -1.64%
2020-04-22 0 0.610 0.560 0.650 0.610 0.610 26,000 15,860 0.6100 0.610 0.560 0.650 0.610 0.610 26,000 0.6100 -1.61%
2020-04-21 0 0.620 0.610 0.620 0.590 0.620 204,000 122,820 0.6021 0.620 0.610 0.620 0.590 0.620 204,000 0.6021 3.33%
2020-04-20 0 0.600 0.600 0.630 0.580 0.620 903,668 541,377 0.5991 0.600 0.600 0.630 0.580 0.620 903,668 0.5991 0.00%
2020-04-17 0 0.600 0.580 0.590 - - 0 0 - 0.600 0.580 0.590 - - 0 - -1.64%
2020-04-16 0 0.610 0.580 0.620 0.580 0.630 214,000 128,480 0.6004 0.610 0.580 0.620 0.580 0.630 214,000 0.6004 0.00%
2020-04-15 0 0.610 0.580 0.610 0.550 0.630 858,000 489,180 0.5701 0.610 0.580 0.610 0.550 0.630 858,000 0.5701 15.09%
2020-04-14 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 1.92%
2020-04-09 0 0.520 0.520 0.530 0.500 0.520 302,000 152,660 0.5055 0.520 0.520 0.530 0.500 0.520 302,000 0.5055 0.00%
2020-04-08 0 0.520 0.520 0.550 0.510 0.510 12,000 6,120 0.5100 0.520 0.520 0.550 0.510 0.510 12,000 0.5100 0.00%
2020-04-07 0 0.520 0.520 0.550 0.520 0.560 256,000 135,740 0.5302 0.520 0.520 0.550 0.520 0.560 256,000 0.5302 -8.77%
2020-04-06 0 0.570 0.540 0.570 0.530 0.570 44,000 23,440 0.5327 0.570 0.540 0.570 0.530 0.570 44,000 0.5327 1.79%
2020-04-03 0 0.560 0.540 0.560 0.500 0.580 228,000 117,860 0.5169 0.560 0.540 0.560 0.500 0.580 228,000 0.5169 12.00%
2020-04-02 0 0.500 0.500 0.520 0.495 0.500 16,000 7,970 0.4981 0.500 0.500 0.520 0.495 0.500 16,000 0.4981 -3.85%
2020-04-01 0 0.520 0.510 0.550 0.475 0.520 192,000 95,360 0.4967 0.520 0.510 0.550 0.475 0.520 192,000 0.4967 4.00%
2020-03-31 0 0.500 0.485 0.520 0.485 0.570 510,000 261,900 0.5135 0.500 0.485 0.520 0.485 0.570 510,000 0.5135 -1.96%
2020-03-30 0 0.510 0.490 0.510 0.470 0.660 1,328,000 738,980 0.5565 0.510 0.490 0.510 0.470 0.660 1,328,000 0.5565 -19.05%
2020-03-27 0 0.630 0.620 0.630 0.400 0.680 44,710,000 18,275,525 0.4088 0.630 0.620 0.630 0.400 0.680 44,710,000 0.4088 61.54%
2020-03-26 0 0.390 0.370 0.390 0.390 0.390 2,000 780 0.3900 0.390 0.370 0.390 0.390 0.390 2,000 0.3900 0.00%
2020-03-25 0 0.390 0.370 0.390 0.355 0.395 140,000 53,470 0.3819 0.390 0.370 0.390 0.355 0.395 140,000 0.3819 6.85%
2020-03-24 0 0.365 0.360 0.375 0.335 0.405 21,056,000 7,686,565 0.3651 0.365 0.360 0.375 0.335 0.405 21,056,000 0.3651 7.35%
2020-03-23 0 0.340 0.330 0.355 0.325 0.370 1,400,000 489,201 0.3494 0.340 0.330 0.355 0.325 0.370 1,400,000 0.3494 -10.53%
2020-03-20 0 0.380 0.380 0.395 0.365 0.390 546,000 207,550 0.3801 0.380 0.380 0.395 0.365 0.390 546,000 0.3801 4.11%
2020-03-19 0 0.365 0.350 0.460 0.350 0.425 562,000 212,440 0.3780 0.365 0.350 0.460 0.350 0.425 562,000 0.3780 -17.05%
2020-03-18 0 0.440 0.425 0.455 0.425 0.445 306,000 133,550 0.4364 0.440 0.425 0.455 0.425 0.445 306,000 0.4364 -8.33%
2020-03-17 0 0.480 0.450 0.490 0.450 0.480 14,000 6,420 0.4586 0.480 0.450 0.490 0.450 0.480 14,000 0.4586 2.13%
2020-03-16 0 0.470 0.435 0.470 0.465 0.490 64,000 29,910 0.4673 0.470 0.435 0.470 0.465 0.490 64,000 0.4673 1.08%
2020-03-13 0 0.465 0.465 0.470 0.410 0.480 306,000 135,300 0.4422 0.465 0.465 0.470 0.410 0.480 306,000 0.4422 -10.58%
2020-03-12 0 0.520 0.485 0.590 0.510 0.560 337,323 179,781 0.5330 0.520 0.485 0.590 0.510 0.560 337,323 0.5330 -11.86%
2020-03-11 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2020-03-10 0 0.590 0.530 0.590 0.570 0.600 88,000 51,440 0.5845 0.590 0.530 0.590 0.570 0.600 88,000 0.5845 -1.67%
2020-03-09 0 0.600 0.590 0.600 0.600 0.610 208,000 124,840 0.6002 0.600 0.590 0.600 0.600 0.610 208,000 0.6002 -4.76%
2020-03-06 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2020-03-05 0 0.630 0.610 0.670 - - 0 0 - 0.630 0.610 0.670 - - 0 - 0.00%
2020-03-04 0 0.630 0.610 0.660 - - 6,986,000 4,405,730 0.6307 0.630 0.610 0.660 - - 6,986,000 0.6307 0.00%
2020-03-03 0 0.630 0.630 0.670 0.630 0.630 238,000 149,940 0.6300 0.630 0.630 0.670 0.630 0.630 238,000 0.6300 0.00%
2020-03-02 0 0.630 0.630 0.670 0.610 0.630 134,000 82,160 0.6131 0.630 0.630 0.670 0.610 0.630 134,000 0.6131 -1.56%
2020-02-28 0 0.640 0.640 0.670 0.610 0.610 2,000 1,220 0.6100 0.640 0.640 0.670 0.610 0.610 2,000 0.6100 -4.48%
2020-02-27 0 0.670 0.610 0.680 - - 0 0 - 0.670 0.610 0.680 - - 0 - 0.00%
2020-02-26 0 0.670 0.610 0.680 0.660 0.670 175,568 117,203 0.6676 0.670 0.610 0.680 0.660 0.670 175,568 0.6676 1.52%
2020-02-25 0 0.660 0.600 0.670 0.630 0.660 14,000 8,940 0.6386 0.660 0.600 0.670 0.630 0.660 14,000 0.6386 4.76%
2020-02-24 0 0.630 0.630 0.670 0.630 0.630 30,011 18,757 0.6250 0.630 0.630 0.670 0.630 0.630 30,011 0.6250 0.00%
2020-02-21 0 0.630 0.630 0.670 0.620 0.630 10,000 6,260 0.6260 0.630 0.630 0.670 0.620 0.630 10,000 0.6260 0.00%
2020-02-20 0 0.630 0.630 0.670 - - 0 0 - 0.630 0.630 0.670 - - 0 - 0.00%
2020-02-19 0 0.630 0.630 0.670 0.630 0.630 3,989 2,453 0.6149 0.630 0.630 0.670 0.630 0.630 3,989 0.6149 -3.08%
2020-02-18 0 0.650 0.630 0.670 - - 0 0 - 0.650 0.630 0.670 - - 0 - 0.00%
2020-02-17 0 0.650 0.630 0.670 0.630 0.650 7,449 4,689 0.6295 0.650 0.630 0.670 0.630 0.650 7,449 0.6295 0.00%
2020-02-14 0 0.650 0.640 0.660 0.610 0.650 16,073 10,165 0.6324 0.650 0.640 0.660 0.610 0.650 16,073 0.6324 -1.52%
2020-02-13 0 0.660 0.640 0.670 - - 0 0 - 0.660 0.640 0.670 - - 0 - 0.00%
2020-02-12 0 0.660 0.640 0.670 0.650 0.660 20,000 13,100 0.6550 0.660 0.640 0.670 0.650 0.660 20,000 0.6550 -1.49%
2020-02-11 0 0.670 0.660 0.670 0.660 0.670 284,000 187,580 0.6605 0.670 0.660 0.670 0.660 0.670 284,000 0.6605 0.00%
2020-02-10 0 0.670 0.640 0.670 0.640 0.680 252,000 168,620 0.6691 0.670 0.640 0.670 0.640 0.680 252,000 0.6691 3.08%
2020-02-07 0 0.650 0.610 0.670 - - 65 43 0.6615 0.650 0.610 0.670 - - 65 0.6615 -2.99%
2020-02-06 0 0.670 0.620 0.670 0.670 0.670 2,000 1,340 0.6700 0.670 0.620 0.670 0.670 0.670 2,000 0.6700 0.00%
2020-02-05 0 0.670 0.640 0.670 0.670 0.680 290,000 196,100 0.6762 0.670 0.640 0.670 0.670 0.680 290,000 0.6762 0.00%
2020-02-04 0 0.670 0.580 0.680 - - 0 0 - 0.670 0.580 0.680 - - 0 - 0.00%
2020-02-03 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2020-01-31 0 0.670 0.660 0.670 - - 0 0 - 0.670 0.660 0.670 - - 0 - 0.00%
2020-01-30 0 0.670 0.650 0.670 0.670 0.670 34,000 22,780 0.6700 0.670 0.650 0.670 0.670 0.670 34,000 0.6700 0.00%
2020-01-29 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2020-01-24 0 0.670 0.670 0.680 0.660 0.670 20,000 13,260 0.6630 0.670 0.670 0.680 0.660 0.670 20,000 0.6630 4.69%
2020-01-23 0 0.640 0.640 0.670 0.630 0.630 2,000 1,260 0.6300 0.640 0.640 0.670 0.630 0.630 2,000 0.6300 -4.48%
2020-01-22 0 0.670 0.660 0.670 0.670 0.670 54,000 36,180 0.6700 0.670 0.660 0.670 0.670 0.670 54,000 0.6700 3.08%
2020-01-21 0 0.650 0.650 0.670 0.650 0.650 2,000 1,300 0.6500 0.650 0.650 0.670 0.650 0.650 2,000 0.6500 -2.99%
2020-01-20 0 0.670 0.660 0.670 0.660 0.680 96,000 64,300 0.6698 0.670 0.660 0.670 0.660 0.680 96,000 0.6698 -1.47%
2020-01-17 0 0.680 0.670 0.680 0.680 0.680 74,000 50,320 0.6800 0.680 0.670 0.680 0.680 0.680 74,000 0.6800 0.00%
2020-01-16 0 0.680 0.670 0.680 0.680 0.680 60,000 40,800 0.6800 0.680 0.670 0.680 0.680 0.680 60,000 0.6800 1.49%
2020-01-15 0 0.670 0.630 0.670 0.670 0.670 4,000 2,680 0.6700 0.670 0.630 0.670 0.670 0.670 4,000 0.6700 0.00%
2020-01-14 0 0.670 0.670 0.680 0.670 0.670 6,000 4,060 0.6767 0.670 0.670 0.680 0.670 0.670 6,000 0.6767 1.52%
2020-01-13 0 0.660 0.660 0.680 0.650 0.700 184,000 121,440 0.6600 0.660 0.660 0.680 0.650 0.700 184,000 0.6600 -5.71%
2020-01-10 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2020-01-09 0 0.700 0.680 0.700 0.680 0.720 32,000 22,060 0.6894 0.700 0.680 0.700 0.680 0.720 32,000 0.6894 -1.41%
2020-01-08 0 0.710 0.660 0.710 - - 9 5 0.5556 0.710 0.660 0.710 - - 9 0.5556 0.00%
2020-01-07 0 0.710 0.670 0.730 - - 0 0 - 0.710 0.670 0.730 - - 0 - 0.00%
2020-01-06 0 0.710 0.680 0.740 0.660 0.720 206,000 140,780 0.6834 0.710 0.680 0.740 0.660 0.720 206,000 0.6834 -4.05%
2020-01-03 0 0.740 0.660 0.740 0.720 0.740 121,195 88,924 0.7337 0.740 0.660 0.740 0.720 0.740 121,195 0.7337 0.00%
2020-01-02 0 0.740 0.720 0.740 0.730 0.740 232,000 171,640 0.7398 0.740 0.720 0.740 0.730 0.740 232,000 0.7398 -2.63%
2019-12-31 0 0.760 0.730 0.780 0.730 0.760 220,000 164,340 0.7470 0.760 0.730 0.780 0.730 0.760 220,000 0.7470 2.70%
2019-12-30 0 0.740 0.710 0.780 0.680 0.740 890,000 637,220 0.7160 0.740 0.710 0.780 0.680 0.740 890,000 0.7160 5.71%
2019-12-27 0 0.700 0.680 0.700 0.700 0.700 804,000 562,800 0.7000 0.700 0.680 0.700 0.700 0.700 804,000 0.7000 0.00%
2019-12-24 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2019-12-23 0 0.700 0.670 0.700 0.670 0.700 38,000 25,560 0.6726 0.700 0.670 0.700 0.670 0.700 38,000 0.6726 2.94%
2019-12-20 0 0.680 0.680 0.700 0.670 0.680 53,697 36,166 0.6735 0.680 0.680 0.700 0.670 0.680 53,697 0.6735 1.49%
2019-12-19 0 0.670 0.660 0.670 0.660 0.680 778,000 516,300 0.6636 0.670 0.660 0.670 0.660 0.680 778,000 0.6636 -1.47%
2019-12-18 0 0.680 0.660 0.700 0.680 0.680 314,000 213,520 0.6800 0.680 0.660 0.700 0.680 0.680 314,000 0.6800 0.00%
2019-12-17 0 0.680 0.680 0.700 0.670 0.690 512,000 347,560 0.6788 0.680 0.680 0.700 0.670 0.690 512,000 0.6788 0.00%
2019-12-16 0 0.680 0.650 0.680 0.680 0.690 264,000 179,540 0.6801 0.680 0.650 0.680 0.680 0.690 264,000 0.6801 -2.86%
2019-12-13 0 0.700 0.700 0.720 0.680 0.710 1,236,000 859,780 0.6956 0.700 0.700 0.720 0.680 0.710 1,236,000 0.6956 0.00%
2019-12-12 0 0.700 0.690 0.720 0.680 0.700 334,000 230,500 0.6901 0.700 0.690 0.720 0.680 0.700 334,000 0.6901 2.94%
2019-12-11 0 0.680 0.650 0.690 0.600 0.680 252,000 160,480 0.6368 0.680 0.650 0.690 0.600 0.680 252,000 0.6368 4.62%
2019-12-10 0 0.650 0.630 0.690 0.620 0.650 44,000 28,160 0.6400 0.650 0.630 0.690 0.620 0.650 44,000 0.6400 -7.14%
2019-12-09 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2019-12-06 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2019-12-05 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2019-12-04 0 0.700 0.660 0.700 0.690 0.700 44,000 30,400 0.6909 0.700 0.660 0.700 0.690 0.700 44,000 0.6909 2.94%
2019-12-03 0 0.680 0.680 0.700 0.670 0.680 362,000 245,440 0.6780 0.680 0.680 0.700 0.670 0.680 362,000 0.6780 1.49%
2019-12-02 0 0.670 0.650 0.680 0.640 0.680 169,781 110,913 0.6533 0.670 0.650 0.680 0.640 0.680 169,781 0.6533 -1.47%
2019-11-29 0 0.680 0.610 0.680 0.680 0.680 84,000 57,120 0.6800 0.680 0.610 0.680 0.680 0.680 84,000 0.6800 0.00%
2019-11-28 0 0.680 0.640 0.680 0.640 0.680 396,000 264,080 0.6669 0.680 0.640 0.680 0.640 0.680 396,000 0.6669 0.00%
2019-11-27 0 0.680 0.640 0.680 0.620 0.700 1,295,562 883,064 0.6816 0.680 0.640 0.680 0.620 0.700 1,295,562 0.6816 0.00%
2019-11-26 0 0.680 0.670 0.680 0.670 0.700 412,000 282,400 0.6854 0.680 0.670 0.680 0.670 0.700 412,000 0.6854 1.49%
2019-11-25 0 0.670 0.660 0.680 0.660 0.680 50,000 33,560 0.6712 0.670 0.660 0.680 0.660 0.680 50,000 0.6712 0.00%
2019-11-22 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2019-11-21 0 0.670 0.660 0.700 - - 1,287 875 0.6799 0.670 0.660 0.700 - - 1,287 0.6799 0.00%
2019-11-20 0 0.670 0.670 0.700 0.670 0.670 7,794 5,168 0.6631 0.670 0.670 0.700 0.670 0.670 7,794 0.6631 0.00%
2019-11-19 0 0.670 0.670 0.690 - - 0 0 - 0.670 0.670 0.690 - - 0 - 0.00%
2019-11-18 0 0.670 0.670 0.680 - - 0 0 - 0.670 0.670 0.680 - - 0 - 3.08%
2019-11-15 0 0.650 0.640 0.680 0.650 0.700 540,000 363,020 0.6723 0.650 0.640 0.680 0.650 0.700 540,000 0.6723 -7.14%
2019-11-14 0 0.700 0.700 0.710 0.690 0.710 97,936 68,757 0.7021 0.700 0.700 0.710 0.690 0.710 97,936 0.7021 -1.41%
2019-11-13 0 0.710 0.690 0.740 - - 0 0 - 0.710 0.690 0.740 - - 0 - -2.74%
2019-11-12 0 0.730 0.720 0.740 - - 0 0 - 0.730 0.720 0.740 - - 0 - -1.35%
2019-11-11 0 0.740 0.710 0.750 0.740 0.740 126,000 93,240 0.7400 0.740 0.710 0.750 0.740 0.740 126,000 0.7400 0.00%
2019-11-08 0 0.740 0.740 0.750 0.740 0.760 279,196 209,196 0.7493 0.740 0.740 0.750 0.740 0.760 279,196 0.7493 -1.33%
2019-11-07 0 0.750 0.740 0.750 0.750 0.750 134,000 100,500 0.7500 0.750 0.740 0.750 0.750 0.750 134,000 0.7500 0.00%
2019-11-06 0 0.750 0.740 0.780 0.730 0.750 131,970 98,839 0.7490 0.750 0.740 0.780 0.730 0.750 131,970 0.7490 1.35%
2019-11-05 0 0.740 0.730 0.750 0.740 0.760 700,000 523,180 0.7474 0.740 0.730 0.750 0.740 0.760 700,000 0.7474 1.37%
2019-11-04 0 0.730 0.730 0.740 0.700 0.720 212,000 149,460 0.7050 0.730 0.730 0.740 0.700 0.720 212,000 0.7050 -1.35%
2019-11-01 0 0.740 0.720 0.750 0.740 0.740 120,000 88,800 0.7400 0.740 0.720 0.750 0.740 0.740 120,000 0.7400 0.00%
2019-10-31 0 0.740 0.710 0.750 - - 0 0 - 0.740 0.710 0.750 - - 0 - 0.00%
2019-10-30 0 0.740 0.710 0.740 0.710 0.740 10,000 7,220 0.7220 0.740 0.710 0.740 0.710 0.740 10,000 0.7220 -1.33%
2019-10-29 0 0.750 0.710 0.760 0.750 0.750 184,000 138,000 0.7500 0.750 0.710 0.760 0.750 0.750 184,000 0.7500 1.35%
2019-10-28 0 0.740 0.710 0.750 0.740 0.740 296,000 219,040 0.7400 0.740 0.710 0.750 0.740 0.740 296,000 0.7400 0.00%
2019-10-25 0 0.740 0.710 0.730 0.710 0.740 76,000 54,640 0.7189 0.740 0.710 0.730 0.710 0.740 76,000 0.7189 5.71%
2019-10-24 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 0.00%
2019-10-23 0 0.700 0.690 0.740 - - 0 0 - 0.700 0.690 0.740 - - 0 - 0.00%
2019-10-22 0 0.700 0.700 0.730 0.700 0.700 116,000 81,200 0.7000 0.700 0.700 0.730 0.700 0.700 116,000 0.7000 0.00%
2019-10-21 0 0.700 0.700 0.710 0.670 0.720 494,374 345,055 0.6980 0.700 0.700 0.710 0.670 0.720 494,374 0.6980 -1.41%
2019-10-18 0 0.710 0.710 0.740 0.710 0.710 76,000 53,960 0.7100 0.710 0.710 0.740 0.710 0.710 76,000 0.7100 0.00%
2019-10-17 0 0.710 0.710 0.740 - - 0 0 - 0.710 0.710 0.740 - - 0 - 1.43%
2019-10-16 0 0.700 0.680 0.750 0.700 0.700 10,000 7,000 0.7000 0.700 0.680 0.750 0.700 0.700 10,000 0.7000 0.00%
2019-10-15 0 0.700 0.700 0.740 0.700 0.700 4,000 2,800 0.7000 0.700 0.700 0.740 0.700 0.700 4,000 0.7000 -4.11%
2019-10-14 0 0.730 0.680 0.740 0.720 0.750 952,610 708,208 0.7434 0.730 0.680 0.740 0.720 0.750 952,610 0.7434 -2.67%
2019-10-11 0 0.750 0.700 0.750 0.700 0.750 82,000 60,700 0.7402 0.750 0.700 0.750 0.700 0.750 82,000 0.7402 7.14%
2019-10-10 0 0.700 0.680 0.770 - - 0 0 - 0.700 0.680 0.770 - - 0 - 0.00%
2019-10-09 0 0.700 0.680 0.740 - - 0 0 - 0.700 0.680 0.740 - - 0 - 0.00%
2019-10-08 0 0.700 0.680 0.740 0.680 0.710 145,251 101,078 0.6959 0.700 0.680 0.740 0.680 0.710 145,251 0.6959 4.48%
2019-10-04 0 0.670 0.670 0.730 0.660 0.680 170,000 113,060 0.6651 0.670 0.670 0.730 0.660 0.680 170,000 0.6651 -10.67%
2019-10-03 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - 0.00%
2019-10-02 0 0.750 0.670 0.750 0.750 0.750 6,000 4,500 0.7500 0.750 0.670 0.750 0.750 0.750 6,000 0.7500 5.19%
2019-09-30 0 0.740 0.740 0.750 0.670 0.750 286,000 208,960 0.7306 0.713 0.713 0.723 0.646 0.723 296,830 0.7040 -1.33%
2019-09-27 0 0.750 0.750 0.770 0.750 0.750 92,000 69,000 0.7500 0.723 0.723 0.742 0.723 0.723 95,484 0.7226 1.35%
2019-09-26 0 0.740 0.730 0.790 - - 0 0 - 0.713 0.703 0.761 - - 0 - 0.00%
2019-09-25 0 0.740 0.740 0.780 - - 0 0 - 0.713 0.713 0.752 - - 0 - 0.00%
2019-09-24 0 0.740 0.720 0.750 0.740 0.740 18,000 13,320 0.7400 0.713 0.694 0.723 0.713 0.713 18,682 0.7130 -1.33%
2019-09-23 0 0.750 0.740 0.790 0.750 0.750 12,000 9,000 0.7500 0.723 0.713 0.761 0.723 0.723 12,454 0.7226 -1.32%
2019-09-20 0 0.760 0.730 0.770 0.730 0.760 80,000 60,080 0.7510 0.732 0.703 0.742 0.703 0.732 83,029 0.7236 -1.30%
2019-09-19 0 0.770 0.750 0.800 0.740 0.770 44,000 33,820 0.7686 0.742 0.723 0.771 0.713 0.742 45,666 0.7406 5.48%
2019-09-18 0 0.730 0.720 0.760 0.720 0.770 807,848 612,070 0.7577 0.703 0.694 0.732 0.694 0.742 838,440 0.7300 -3.95%
2019-09-17 0 0.760 0.760 0.790 0.730 0.760 55,967 41,676 0.7447 0.732 0.732 0.761 0.703 0.732 58,086 0.7175 -3.80%
2019-09-16 0 0.790 0.760 0.790 0.790 0.790 13,066 10,258 0.7851 0.761 0.732 0.761 0.761 0.761 13,561 0.7564 0.00%
2019-09-13 0 0.790 0.750 0.790 0.790 0.790 2,000 1,580 0.7900 0.761 0.723 0.761 0.761 0.761 2,076 0.7612 0.00%
2019-09-12 0 0.790 0.750 0.790 0.790 0.790 20,000 15,800 0.7900 0.761 0.723 0.761 0.761 0.761 20,757 0.7612 0.00%
2019-09-11 0 0.790 0.750 0.790 - - 0 0 - 0.761 0.723 0.761 - - 0 - 0.00%
2019-09-10 0 0.790 0.760 0.790 - - 0 0 - 0.761 0.732 0.761 - - 0 - -1.25%
2019-09-09 0 0.800 0.780 0.840 0.740 0.800 308,000 241,600 0.7844 0.771 0.752 0.809 0.713 0.771 319,663 0.7558 0.00%
2019-09-06 0 0.800 0.800 0.830 0.800 0.810 32,000 25,720 0.8038 0.771 0.771 0.800 0.771 0.780 33,212 0.7744 -1.23%
2019-09-05 0 0.810 0.800 0.810 0.810 0.850 80,000 67,500 0.8438 0.780 0.771 0.780 0.780 0.819 83,029 0.8130 -3.57%
2019-09-04 0 0.840 0.800 0.840 0.820 0.840 104,000 85,480 0.8219 0.809 0.771 0.809 0.790 0.809 107,938 0.7919 5.00%
2019-09-03 0 0.800 0.800 0.810 0.800 0.810 542,000 434,260 0.8012 0.771 0.771 0.780 0.771 0.780 562,525 0.7720 0.00%
2019-09-02 0 0.800 0.770 0.830 0.800 0.840 90,000 74,400 0.8267 0.771 0.742 0.800 0.771 0.809 93,408 0.7965 -3.61%
2019-08-30 0 0.830 0.830 0.880 0.830 0.840 60,000 51,120 0.8520 0.800 0.800 0.848 0.800 0.809 62,272 0.8209 -3.49%
2019-08-29 0 0.860 0.830 0.860 0.820 0.860 126,000 103,480 0.8213 0.829 0.800 0.829 0.790 0.829 130,771 0.7913 6.17%
2019-08-28 0 0.810 0.810 0.910 0.800 0.830 142,237 115,784 0.8140 0.780 0.780 0.877 0.771 0.800 147,623 0.7843 -5.81%
2019-08-27 0 0.860 0.810 0.860 - - 0 0 - 0.829 0.780 0.829 - - 0 - -1.15%
2019-08-26 0 0.870 0.810 0.870 0.880 0.880 190,000 167,200 0.8800 0.838 0.780 0.838 0.848 0.848 197,195 0.8479 -1.14%
2019-08-23 0 0.880 0.880 0.920 0.880 0.910 110,633 97,758 0.8836 0.848 0.848 0.886 0.848 0.877 114,822 0.8514 0.00%
2019-08-22 0 0.880 0.880 0.920 0.880 0.880 14,000 12,320 0.8800 0.848 0.848 0.886 0.848 0.848 14,530 0.8479 -2.22%
2019-08-21 0 0.900 0.880 0.920 0.900 0.900 22,000 19,800 0.9000 0.867 0.848 0.886 0.867 0.867 22,833 0.8672 -2.17%
2019-08-20 0 0.920 0.890 0.920 0.890 0.920 16,984 15,236 0.8971 0.886 0.858 0.886 0.858 0.886 17,627 0.8643 1.10%
2019-08-19 0 0.910 0.900 0.910 - - 0 0 - 0.877 0.867 0.877 - - 0 - -2.15%
2019-08-16 0 0.930 0.900 0.940 - - 0 0 - 0.896 0.867 0.906 - - 0 - 0.00%
2019-08-15 0 0.930 0.900 0.950 0.900 0.940 56,000 50,540 0.9025 0.896 0.867 0.915 0.867 0.906 58,121 0.8696 3.33%
2019-08-14 0 0.900 0.900 0.950 0.900 0.920 100,000 91,040 0.9104 0.867 0.867 0.915 0.867 0.886 103,787 0.8772 0.00%
2019-08-13 0 0.900 0.900 0.940 0.900 0.930 402,319 371,277 0.9228 0.867 0.867 0.906 0.867 0.896 417,554 0.8892 -7.22%
2019-08-12 0 0.970 0.910 0.970 - - 0 0 - 0.935 0.877 0.935 - - 0 - 0.00%
2019-08-09 0 0.970 0.910 0.970 0.910 0.970 20,137 18,506 0.9190 0.935 0.877 0.935 0.877 0.935 20,900 0.8855 4.30%
2019-08-08 0 0.930 0.920 0.940 - - 0 0 - 0.896 0.886 0.906 - - 0 - 0.00%
2019-08-07 0 0.930 0.930 0.990 0.910 0.930 101,876 93,329 0.9161 0.896 0.896 0.954 0.877 0.896 105,734 0.8827 3.33%
2019-08-06 0 0.900 0.900 0.930 0.810 0.900 282,106 240,331 0.8519 0.867 0.867 0.896 0.780 0.867 292,789 0.8208 -6.25%
2019-08-05 0 0.960 0.910 0.960 0.940 1.020 190,791 190,439 0.9982 0.925 0.877 0.925 0.906 0.983 198,016 0.9617 -7.69%
2019-08-02 0 1.040 1.020 1.040 1.020 1.070 324,692 342,752 1.0556 1.002 0.983 1.002 0.983 1.031 336,987 1.0171 -4.59%
2019-08-01 0 1.090 1.060 1.090 - - 0 0 - 1.050 1.021 1.050 - - 0 - 0.00%
2019-07-31 0 1.090 1.060 1.090 - - 0 0 - 1.050 1.021 1.050 - - 0 - 0.00%
2019-07-30 0 1.090 1.060 1.090 1.070 1.100 70,000 75,500 1.0786 1.050 1.021 1.050 1.031 1.060 72,651 1.0392 1.87%
2019-07-29 0 1.070 1.060 1.070 1.040 1.080 24,000 25,120 1.0467 1.031 1.021 1.031 1.002 1.041 24,909 1.0085 0.94%
2019-07-26 0 1.060 1.040 1.070 1.050 1.060 196,000 205,960 1.0508 1.021 1.002 1.031 1.012 1.021 203,422 1.0125 2.91%
2019-07-25 0 1.030 1.030 1.070 1.020 1.030 216,000 221,980 1.0277 0.992 0.992 1.031 0.983 0.992 224,180 0.9902 1.98%
2019-07-24 0 1.010 1.010 1.060 1.010 1.040 106,000 109,060 1.0289 0.973 0.973 1.021 0.973 1.002 110,014 0.9913 -4.72%
2019-07-23 0 1.060 1.060 1.070 1.060 1.070 19,227 20,403 1.0612 1.021 1.021 1.031 1.021 1.031 19,955 1.0224 -1.85%
2019-07-22 0 1.080 0.990 1.080 1.080 1.080 116,000 125,280 1.0800 1.041 0.954 1.041 1.041 1.041 120,393 1.0406 0.00%
2019-07-19 0 1.080 1.080 1.090 1.080 1.080 140,000 151,200 1.0800 1.041 1.041 1.050 1.041 1.041 145,302 1.0406 0.00%
2019-07-18 0 1.080 1.080 1.100 1.080 1.080 32,000 34,560 1.0800 1.041 1.041 1.060 1.041 1.041 33,212 1.0406 0.00%
2019-07-17 0 1.080 1.080 1.100 1.080 1.080 8,652 9,324 1.0777 1.041 1.041 1.060 1.041 1.041 8,980 1.0383 0.00%
2019-07-16 0 1.080 1.080 1.090 1.080 1.080 106,000 114,480 1.0800 1.041 1.041 1.050 1.041 1.041 110,014 1.0406 -0.92%
2019-07-15 0 1.090 1.080 1.090 1.090 1.130 54,000 59,780 1.1070 1.050 1.041 1.050 1.050 1.089 56,045 1.0666 -1.80%
2019-07-12 0 1.110 1.080 1.110 1.080 1.110 6,403 7,019 1.0962 1.070 1.041 1.070 1.041 1.070 6,645 1.0562 5.71%
2019-07-11 0 1.050 1.040 1.100 - - 0 0 - 1.012 1.002 1.060 - - 0 - 0.00%
2019-07-10 0 1.050 1.050 1.090 - - 0 0 - 1.012 1.012 1.050 - - 0 - 0.00%
2019-07-09 0 1.050 1.040 1.080 1.040 1.050 90,000 93,700 1.0411 1.012 1.002 1.041 1.002 1.012 93,408 1.0031 0.00%
2019-07-08 0 1.050 1.010 1.070 - - 0 0 - 1.012 0.973 1.031 - - 0 - 0.00%
2019-07-05 0 1.050 1.040 1.050 1.000 1.110 202,747 219,966 1.0849 1.012 1.002 1.012 0.964 1.070 210,425 1.0453 -7.89%
2019-07-04 0 1.140 1.110 1.140 1.110 1.140 36,000 40,380 1.1217 1.098 1.070 1.098 1.070 1.098 37,363 1.0807 3.64%
2019-07-03 0 1.100 1.100 1.130 1.100 1.110 54,000 59,520 1.1022 1.060 1.060 1.089 1.060 1.070 56,045 1.0620 -3.51%
2019-07-02 0 1.140 1.120 1.190 1.110 1.140 54,000 60,520 1.1207 1.098 1.079 1.147 1.070 1.098 56,045 1.0798 0.00%
2019-06-28 0 1.140 1.100 1.160 1.140 1.140 120,000 137,200 1.1433 1.098 1.060 1.118 1.098 1.098 124,544 1.1016 -1.72%
2019-06-27 0 1.160 1.160 1.210 1.160 1.210 52,023 60,786 1.1684 1.118 1.118 1.166 1.118 1.166 53,993 1.1258 1.75%
2019-06-26 0 1.140 1.100 1.140 - - 0 0 - 1.098 1.060 1.098 - - 0 - 0.00%
2019-06-25 0 1.140 1.140 1.150 1.140 1.140 302,000 344,280 1.1400 1.098 1.098 1.108 1.098 1.098 313,436 1.0984 -0.87%
2019-06-24 0 1.150 1.140 1.150 1.140 1.150 6,000 6,860 1.1433 1.108 1.098 1.108 1.098 1.108 6,227 1.1016 -0.86%
2019-06-21 0 1.160 1.110 1.190 1.120 1.190 82,864 96,218 1.1612 1.118 1.070 1.147 1.079 1.147 86,002 1.1188 -0.85%
2019-06-20 0 1.170 1.100 1.170 - - 0 0 - 1.127 1.060 1.127 - - 0 - 0.00%
2019-06-19 0 1.170 1.110 1.180 1.130 1.170 112,000 126,720 1.1314 1.127 1.070 1.137 1.089 1.127 116,241 1.0901 8.33%
2019-06-18 0 1.080 1.060 1.100 1.040 1.080 6,000 6,420 1.0700 1.041 1.021 1.060 1.002 1.041 6,227 1.0310 4.85%
2019-06-17 0 1.030 1.000 1.090 - - 0 0 - 0.992 0.964 1.050 - - 0 - 0.00%
2019-06-14 0 1.030 0.870 1.100 - - 0 0 - 0.992 0.838 1.060 - - 0 - 0.00%
2019-06-13 0 1.030 1.030 1.100 1.030 1.050 60,104 62,904 1.0466 0.992 0.992 1.060 0.992 1.012 62,380 1.0084 -2.83%
2019-06-12 0 1.060 1.050 1.100 - - 0 0 - 1.021 1.012 1.060 - - 0 - 0.00%
2019-06-11 0 1.060 1.050 1.060 - - 0 0 - 1.021 1.012 1.021 - - 0 - 0.00%
2019-06-10 0 1.060 1.050 1.100 - - 0 0 - 1.021 1.012 1.060 - - 0 - 0.00%
2019-06-06 0 1.060 1.060 1.100 1.050 1.060 48,000 50,620 1.0546 1.021 1.021 1.060 1.012 1.021 49,818 1.0161 0.95%
2019-06-05 0 1.050 1.050 1.120 - - 0 0 - 1.012 1.012 1.079 - - 0 - 0.00%
2019-06-04 0 1.050 1.030 1.050 1.050 1.090 436,000 458,460 1.0515 1.012 0.992 1.012 1.012 1.050 452,511 1.0131 0.00%
2019-06-03 0 1.050 1.040 1.080 1.040 1.060 206,000 215,960 1.0483 1.012 1.002 1.041 1.002 1.021 213,801 1.0101 0.00%
2019-05-31 0 1.050 1.030 1.050 1.050 1.060 104,000 109,760 1.0554 1.012 0.992 1.012 1.012 1.021 107,938 1.0169 0.00%
2019-05-30 0 1.050 1.020 1.080 1.020 1.070 64,703 67,825 1.0483 1.012 0.983 1.041 0.983 1.031 67,153 1.0100 0.96%
2019-05-29 0 1.040 1.040 1.100 0.990 1.090 292,000 314,840 1.0782 1.002 1.002 1.060 0.954 1.050 303,058 1.0389 0.00%
2019-05-28 0 1.040 0.970 1.100 1.040 1.060 152,000 159,080 1.0466 1.002 0.935 1.060 1.002 1.021 157,756 1.0084 -7.14%
2019-05-27 0 1.120 1.050 1.130 1.060 1.120 4,984 5,383 1.0801 1.079 1.012 1.089 1.021 1.079 5,173 1.0406 5.66%
2019-05-24 0 1.060 1.050 1.130 1.050 1.080 157,989 168,548 1.0668 1.021 1.012 1.089 1.012 1.041 163,972 1.0279 -6.19%
2019-05-23 0 1.130 1.050 1.130 1.130 1.130 36,000 40,680 1.1300 1.089 1.012 1.089 1.089 1.089 37,363 1.0888 0.00%
2019-05-22 0 1.130 1.130 1.190 1.060 1.130 146,000 155,040 1.0619 1.089 1.089 1.147 1.021 1.089 151,529 1.0232 6.60%
2019-05-21 0 1.060 1.060 1.130 1.060 1.070 140,000 148,540 1.0610 1.021 1.021 1.089 1.021 1.031 145,302 1.0223 0.00%
2019-05-20 0 1.060 1.060 1.180 1.060 1.110 42,000 45,580 1.0852 1.021 1.021 1.137 1.021 1.070 43,590 1.0456 -7.02%
2019-05-17 0 1.140 1.080 1.150 1.090 1.140 72,219 79,349 1.0987 1.098 1.041 1.108 1.050 1.098 74,954 1.0586 1.79%
2019-05-16 0 1.120 1.120 1.150 1.120 1.120 4,000 4,480 1.1200 1.079 1.079 1.108 1.079 1.079 4,151 1.0791 0.00%
2019-05-15 0 1.120 1.120 1.150 1.120 1.160 52,512 60,632 1.1546 1.079 1.079 1.108 1.079 1.118 54,501 1.1125 -4.27%
2019-05-14 0 1.170 1.160 1.180 1.160 1.180 14,000 16,400 1.1714 1.127 1.118 1.137 1.118 1.137 14,530 1.1287 -1.68%
2019-05-10 0 1.190 1.160 1.190 - - 0 0 - 1.147 1.118 1.147 - - 0 - 0.00%
2019-05-09 0 1.190 1.160 1.220 1.160 1.190 60,576 70,330 1.1610 1.147 1.118 1.175 1.118 1.147 62,870 1.1187 -0.83%
2019-05-08 0 1.200 1.160 1.200 - - 0 0 - 1.156 1.118 1.156 - - 0 - -0.83%
2019-05-07 0 1.210 1.160 1.210 - - 0 0 - 1.166 1.118 1.166 - - 0 - -0.82%
2019-05-06 0 1.220 1.160 1.220 - - 0 0 - 1.175 1.118 1.175 - - 0 - -0.81%
2019-05-03 0 1.230 1.200 1.250 1.170 1.250 26,000 31,120 1.1969 1.185 1.156 1.204 1.127 1.204 26,985 1.1533 -1.60%
2019-05-02 0 1.250 1.180 1.250 1.250 1.270 145,376 181,938 1.2515 1.204 1.137 1.204 1.204 1.224 150,881 1.2058 -2.34%
2019-04-30 0 1.280 1.280 1.300 1.250 1.290 1,102,675 1,408,143 1.2770 1.233 1.233 1.253 1.204 1.243 1,144,431 1.2304 0.00%
2019-04-29 0 1.280 1.260 1.290 - - 0 0 - 1.233 1.214 1.243 - - 0 - 0.00%
2019-04-26 0 1.280 1.280 1.290 1.280 1.290 72,070 92,266 1.2802 1.233 1.233 1.243 1.233 1.243 74,799 1.2335 0.00%
2019-04-25 0 1.280 1.170 1.290 1.280 1.290 293,689 375,928 1.2800 1.233 1.127 1.243 1.233 1.243 304,810 1.2333 0.00%
2019-04-24 0 1.280 1.260 1.280 1.260 1.280 32,000 40,380 1.2619 1.233 1.214 1.233 1.214 1.233 33,212 1.2158 1.59%
2019-04-23 0 1.260 1.260 1.280 1.220 1.280 66,991 83,429 1.2454 1.214 1.214 1.233 1.175 1.233 69,528 1.1999 0.00%
2019-04-18 0 1.260 1.260 1.270 1.260 1.270 92,842 116,970 1.2599 1.214 1.214 1.224 1.214 1.224 96,358 1.2139 -0.79%
2019-04-17 0 1.270 1.260 1.270 1.230 1.270 352,000 439,280 1.2480 1.224 1.214 1.224 1.185 1.224 365,330 1.2024 3.25%
2019-04-16 0 1.230 1.230 1.240 1.200 1.230 352,174 432,263 1.2274 1.185 1.185 1.195 1.156 1.185 365,510 1.1826 -1.60%
2019-04-15 0 1.250 1.250 1.270 1.250 1.250 328,000 410,000 1.2500 1.204 1.204 1.224 1.204 1.204 340,421 1.2044 -1.57%
2019-04-12 0 1.270 1.250 1.270 1.250 1.280 102,000 127,560 1.2506 1.224 1.204 1.224 1.204 1.233 105,863 1.2050 1.60%
2019-04-11 0 1.250 1.250 1.270 - - 0 0 - 1.204 1.204 1.224 - - 0 - 0.00%
2019-04-10 0 1.250 1.250 1.270 1.250 1.280 852,229 1,065,257 1.2500 1.204 1.204 1.224 1.204 1.233 884,501 1.2044 -0.79%
2019-04-09 0 1.260 1.240 1.260 1.250 1.260 510,000 641,920 1.2587 1.214 1.195 1.214 1.204 1.214 529,313 1.2127 0.80%
2019-04-08 0 1.250 1.210 1.250 1.210 1.250 46,000 55,740 1.2117 1.204 1.166 1.204 1.166 1.204 47,742 1.1675 3.31%
2019-04-04 0 1.210 1.200 1.210 1.200 1.210 54,000 64,820 1.2004 1.166 1.156 1.166 1.156 1.166 56,045 1.1566 2.54%
2019-04-03 0 1.180 1.180 1.230 1.180 1.230 34,504 40,799 1.1824 1.137 1.137 1.185 1.137 1.185 35,811 1.1393 -6.35%
2019-04-02 0 1.260 1.200 1.260 1.260 1.260 6,000 7,560 1.2600 1.214 1.156 1.214 1.214 1.214 6,227 1.2140 0.00%
2019-04-01 0 1.260 1.170 1.260 1.200 1.260 1,736,000 2,177,440 1.2543 1.214 1.127 1.214 1.156 1.214 1,801,739 1.2085 6.78%
2019-03-29 0 1.180 1.170 1.180 1.170 1.180 4,134 4,852 1.1737 1.137 1.127 1.137 1.127 1.137 4,291 1.1309 2.61%
2019-03-28 0 1.150 1.140 1.230 1.140 1.250 114,000 140,440 1.2319 1.108 1.098 1.185 1.098 1.204 118,317 1.1870 -4.96%
2019-03-27 0 1.210 1.140 1.210 - - 0 0 - 1.166 1.098 1.166 - - 0 - -0.82%
2019-03-26 0 1.220 1.200 1.250 1.200 1.220 118,000 143,460 1.2158 1.175 1.156 1.204 1.156 1.175 122,468 1.1714 1.67%
2019-03-25 0 1.200 1.140 1.200 1.200 1.220 504,000 604,840 1.2001 1.156 1.098 1.156 1.156 1.175 523,086 1.1563 -1.64%
2019-03-22 0 1.220 1.110 1.220 1.110 1.230 34,430 38,728 1.1248 1.175 1.070 1.175 1.070 1.185 35,734 1.0838 6.09%
2019-03-21 0 1.150 1.130 1.150 1.130 1.150 192,000 220,680 1.1494 1.108 1.089 1.108 1.089 1.108 199,271 1.1074 0.00%
2019-03-20 0 1.150 1.150 1.180 1.100 1.160 306,000 349,060 1.1407 1.108 1.108 1.137 1.060 1.118 317,588 1.0991 0.88%
2019-03-19 0 1.140 1.120 1.170 1.120 1.170 54,791 61,990 1.1314 1.098 1.079 1.127 1.079 1.127 56,866 1.0901 0.88%
2019-03-18 0 1.130 1.130 1.150 1.120 1.160 224,000 252,880 1.1289 1.089 1.089 1.108 1.079 1.118 232,482 1.0877 -4.24%
2019-03-15 0 1.180 1.160 1.180 - - 0 0 - 1.137 1.118 1.137 - - 0 - -0.84%
2019-03-14 0 1.190 1.150 1.190 - - 0 0 - 1.147 1.108 1.147 - - 0 - 0.00%
2019-03-13 0 1.190 1.140 1.190 1.180 1.190 16,000 18,920 1.1825 1.147 1.098 1.147 1.137 1.147 16,606 1.1394 0.00%
2019-03-12 0 1.190 1.180 1.190 1.180 1.200 40,000 47,520 1.1880 1.147 1.137 1.147 1.137 1.156 41,515 1.1447 0.85%
2019-03-11 0 1.180 1.180 1.190 1.180 1.210 142,000 169,980 1.1970 1.137 1.137 1.147 1.137 1.166 147,377 1.1534 -4.07%
2019-03-08 0 1.230 1.210 1.230 1.190 1.260 237,000 292,790 1.2354 1.185 1.166 1.185 1.147 1.214 245,975 1.1903 0.00%
2019-03-07 0 1.230 1.190 1.230 1.190 1.230 28,000 33,640 1.2014 1.185 1.147 1.185 1.147 1.185 29,060 1.1576 0.00%
2019-03-06 0 1.230 1.190 1.230 1.170 1.250 354,000 433,740 1.2253 1.185 1.147 1.185 1.127 1.204 367,405 1.1805 5.13%
2019-03-05 0 1.170 1.170 1.190 1.160 1.200 544,000 641,540 1.1793 1.127 1.127 1.147 1.118 1.156 564,600 1.1363 -0.85%
2019-03-04 0 1.180 1.180 1.200 1.150 1.180 1,318,000 1,548,400 1.1748 1.137 1.137 1.156 1.108 1.137 1,367,910 1.1319 0.00%
2019-03-01 0 1.180 1.140 1.180 1.170 1.180 174,000 203,620 1.1702 1.137 1.098 1.137 1.127 1.137 180,589 1.1275 0.85%
2019-02-28 0 1.170 1.150 1.170 - - 0 0 - 1.127 1.108 1.127 - - 0 - 0.00%
2019-02-27 0 1.170 1.170 1.180 1.160 1.180 326,000 380,280 1.1665 1.127 1.127 1.137 1.118 1.137 338,345 1.1239 0.86%
2019-02-26 0 1.160 1.160 1.180 1.130 1.180 154,000 180,620 1.1729 1.118 1.118 1.137 1.089 1.137 159,832 1.1301 -0.85%
2019-02-25 0 1.170 1.170 1.180 1.170 1.180 62,000 72,580 1.1706 1.127 1.127 1.137 1.127 1.137 64,348 1.1279 -0.85%
2019-02-22 0 1.180 1.140 1.180 1.140 1.180 258,000 302,000 1.1705 1.137 1.098 1.137 1.098 1.137 267,770 1.1278 0.00%
2019-02-21 0 1.180 1.120 1.190 1.120 1.180 8,000 9,080 1.1350 1.137 1.079 1.147 1.079 1.137 8,303 1.0936 4.42%
2019-02-20 0 1.130 1.110 1.180 - - 0 0 - 1.089 1.070 1.137 - - 0 - 0.00%
2019-02-19 0 1.130 1.120 1.190 1.100 1.210 8,000 9,280 1.1600 1.089 1.079 1.147 1.060 1.166 8,303 1.1177 -4.24%
2019-02-18 0 1.180 1.140 1.200 - - 0 0 - 1.137 1.098 1.156 - - 0 - 0.00%
2019-02-15 0 1.180 1.130 1.190 1.120 1.180 26,000 29,520 1.1354 1.137 1.089 1.147 1.079 1.137 26,985 1.0940 -1.67%
2019-02-14 0 1.200 1.130 1.200 - - 0 0 - 1.156 1.089 1.156 - - 0 - 0.00%
2019-02-13 0 1.200 1.150 1.200 1.200 1.200 434,000 520,800 1.2000 1.156 1.108 1.156 1.156 1.156 450,435 1.1562 6.19%
2019-02-12 0 1.130 1.130 1.140 1.120 1.130 254,000 285,900 1.1256 1.089 1.089 1.098 1.079 1.089 263,619 1.0845 3.67%
2019-02-11 0 1.090 1.080 1.100 1.080 1.100 340,000 370,420 1.0895 1.050 1.041 1.060 1.041 1.060 352,875 1.0497 0.93%
2019-02-08 0 1.080 1.070 1.100 1.060 1.100 116,000 123,260 1.0626 1.041 1.031 1.060 1.021 1.060 120,393 1.0238 3.85%
2019-02-04 0 1.040 1.040 1.080 1.040 1.070 244,000 257,420 1.0550 1.002 1.002 1.041 1.002 1.031 253,240 1.0165 -3.70%
2019-02-01 0 1.080 1.060 1.080 1.080 1.130 98,000 105,940 1.0810 1.041 1.021 1.041 1.041 1.089 101,711 1.0416 0.00%
2019-01-31 0 1.080 1.080 1.100 1.080 1.100 150,000 162,040 1.0803 1.041 1.041 1.060 1.041 1.060 155,680 1.0409 0.00%
2019-01-30 0 1.080 1.030 1.090 1.070 1.140 194,000 210,740 1.0863 1.041 0.992 1.050 1.031 1.098 201,346 1.0467 -1.82%
2019-01-29 0 1.100 1.100 1.120 1.100 1.100 126,000 138,600 1.1000 1.060 1.060 1.079 1.060 1.060 130,771 1.0599 -2.65%
2019-01-28 0 1.130 1.100 1.140 1.100 1.130 34,000 37,460 1.1018 1.089 1.060 1.098 1.060 1.089 35,288 1.0616 0.89%
2019-01-25 0 1.120 1.090 1.130 1.060 1.120 38,000 42,080 1.1074 1.079 1.050 1.089 1.021 1.079 39,439 1.0670 5.66%
2019-01-24 0 1.060 1.060 1.100 1.050 1.080 71,757 76,672 1.0685 1.021 1.021 1.060 1.012 1.041 74,474 1.0295 -6.19%
2019-01-23 0 1.130 1.080 1.130 1.060 1.130 26,000 27,980 1.0762 1.089 1.041 1.089 1.021 1.089 26,985 1.0369 6.60%
2019-01-22 0 1.060 1.060 1.080 1.060 1.070 116,373 124,244 1.0676 1.021 1.021 1.041 1.021 1.031 120,780 1.0287 -0.93%
2019-01-21 0 1.070 1.060 1.070 1.060 1.070 78,000 82,860 1.0623 1.031 1.021 1.031 1.021 1.031 80,954 1.0235 1.90%
2019-01-18 0 1.050 1.050 1.060 1.050 1.050 20,000 21,000 1.0500 1.012 1.012 1.021 1.012 1.012 20,757 1.0117 -4.55%
2019-01-17 0 1.100 1.040 1.100 1.040 1.120 80,505 85,125 1.0574 1.060 1.002 1.060 1.002 1.079 83,554 1.0188 5.77%
2019-01-16 0 1.040 1.030 1.060 1.030 1.040 48,000 49,660 1.0346 1.002 0.992 1.021 0.992 1.002 49,818 0.9968 0.97%
2019-01-15 0 1.030 1.020 1.030 1.020 1.030 42,000 43,080 1.0257 0.992 0.983 0.992 0.983 0.992 43,590 0.9883 0.98%
2019-01-14 0 1.020 1.000 1.020 1.000 1.030 38,000 38,120 1.0032 0.983 0.964 0.983 0.964 0.992 39,439 0.9666 0.00%
2019-01-11 0 1.020 1.020 1.030 1.010 1.030 14,000 14,220 1.0157 0.983 0.983 0.992 0.973 0.992 14,530 0.9787 -6.42%
2019-01-10 0 1.090 1.000 1.090 0.990 1.090 124,000 125,080 1.0087 1.050 0.964 1.050 0.954 1.050 128,696 0.9719 7.92%
2019-01-09 0 1.010 0.980 1.010 1.010 1.010 270,000 272,700 1.0100 0.973 0.944 0.973 0.973 0.973 280,224 0.9731 0.00%
2019-01-08 0 1.010 1.010 1.030 1.010 1.030 56,000 57,120 1.0200 0.973 0.973 0.992 0.973 0.992 58,121 0.9828 -1.94%
2019-01-07 0 1.030 1.000 1.030 1.000 1.030 8,000 8,120 1.0150 0.992 0.964 0.992 0.964 0.992 8,303 0.9780 3.00%
2019-01-04 0 1.000 1.000 1.040 - - 0 0 - 0.964 0.964 1.002 - - 0 - 0.00%
2019-01-03 0 1.000 0.980 1.000 0.980 1.000 38,000 37,440 0.9853 0.964 0.944 0.964 0.944 0.964 39,439 0.9493 0.00%
2019-01-02 0 1.000 0.990 1.020 1.000 1.020 126,000 127,860 1.0148 0.964 0.954 0.983 0.964 0.983 130,771 0.9777 -2.91%
2018-12-31 0 1.030 1.000 1.050 - - 507 486 0.9586 0.992 0.964 1.012 - - 526 0.9236 0.00%
2018-12-28 0 1.030 1.000 1.050 - - 70,000 72,100 1.0300 0.992 0.964 1.012 - - 72,651 0.9924 0.00%
2018-12-27 0 1.030 1.030 1.140 0.950 1.070 412,000 413,320 1.0032 0.992 0.992 1.098 0.915 1.031 427,602 0.9666 -3.74%
2018-12-24 0 1.070 1.070 1.130 1.070 1.070 30,000 32,100 1.0700 1.031 1.031 1.089 1.031 1.031 31,136 1.0310 0.94%
2018-12-21 0 1.060 1.050 1.100 1.050 1.120 89,696 95,496 1.0647 1.021 1.012 1.060 1.012 1.079 93,093 1.0258 -1.85%
2018-12-20 0 1.080 1.040 1.130 1.050 1.080 86,000 92,820 1.0793 1.041 1.002 1.089 1.012 1.041 89,257 1.0399 0.00%
2018-12-19 0 1.080 1.060 1.140 1.080 1.110 208,000 228,280 1.0975 1.041 1.021 1.098 1.041 1.070 215,877 1.0575 -10.00%
2018-12-18 0 1.200 1.050 1.200 1.200 1.200 4,570 5,350 1.1707 1.156 1.012 1.156 1.156 1.156 4,743 1.1280 4.35%
2018-12-17 0 1.150 1.040 1.180 - - 439 443 1.0091 1.108 1.002 1.137 - - 456 0.9723 0.00%
2018-12-14 0 1.150 1.040 1.160 1.150 1.150 10,000 11,500 1.1500 1.108 1.002 1.118 1.108 1.108 10,379 1.1080 0.00%
2018-12-13 0 1.150 1.150 1.160 1.150 1.150 375,294 431,549 1.1499 1.108 1.108 1.118 1.108 1.108 389,506 1.1079 2.68%
2018-12-12 0 1.120 1.120 1.130 1.100 1.120 122,000 135,200 1.1082 1.079 1.079 1.089 1.060 1.079 126,620 1.0678 1.82%
2018-12-11 0 1.100 1.060 1.100 1.100 1.100 6,000 6,440 1.0733 1.060 1.021 1.060 1.060 1.060 6,227 1.0342 0.00%
2018-12-10 0 1.100 1.060 1.110 1.090 1.110 150,000 164,640 1.0976 1.060 1.021 1.070 1.050 1.070 155,680 1.0576 -0.90%
2018-12-07 0 1.110 1.100 1.180 1.100 1.110 78,824 87,401 1.1088 1.070 1.060 1.137 1.060 1.070 81,809 1.0684 0.00%
2018-12-06 0 1.110 1.110 1.160 1.110 1.130 122,184 137,711 1.1271 1.070 1.070 1.118 1.070 1.089 126,811 1.0860 -4.31%
2018-12-05 0 1.160 1.070 1.160 - - 18,000 20,880 1.1600 1.118 1.031 1.118 - - 18,682 1.1177 0.00%
2018-12-04 0 1.160 1.110 1.180 1.160 1.180 54,000 63,680 1.1793 1.118 1.070 1.137 1.118 1.137 56,045 1.1362 0.00%
2018-12-03 0 1.160 1.120 1.180 1.160 1.200 86,000 102,200 1.1884 1.118 1.079 1.137 1.118 1.156 89,257 1.1450 -6.45%
2018-11-30 0 1.240 1.240 1.250 1.170 1.210 50,000 59,600 1.1920 1.195 1.195 1.204 1.127 1.166 51,893 1.1485 3.33%
2018-11-29 0 1.200 1.200 1.250 - - 0 0 - 1.156 1.156 1.204 - - 0 - 0.00%
2018-11-28 0 1.200 1.200 1.230 1.200 1.230 74,000 89,460 1.2089 1.156 1.156 1.185 1.156 1.185 76,802 1.1648 -0.83%
2018-11-27 0 1.210 1.210 1.250 - - 0 0 - 1.166 1.166 1.204 - - 0 - 0.00%
2018-11-26 0 1.210 1.210 1.240 - - 0 0 - 1.166 1.166 1.195 - - 0 - 1.68%
2018-11-23 0 1.190 1.170 1.280 1.190 1.200 84,000 100,560 1.1971 1.147 1.127 1.233 1.147 1.156 87,181 1.1535 1.71%
2018-11-22 0 1.170 1.170 1.280 - - 0 0 - 1.127 1.127 1.233 - - 0 - 0.00%
2018-11-21 0 1.170 1.170 1.250 1.160 1.260 194,000 235,720 1.2151 1.127 1.127 1.204 1.118 1.214 201,346 1.1707 -10.00%
2018-11-20 0 1.300 1.250 1.330 1.270 1.330 412,020 543,646 1.3195 1.253 1.204 1.281 1.224 1.281 427,622 1.2713 -2.26%
2018-11-19 0 1.330 1.330 1.350 - - 2,000 2,660 1.3300 1.281 1.281 1.301 - - 2,076 1.2815 1.53%
2018-11-16 0 1.310 1.310 1.350 1.310 1.310 146,000 191,260 1.3100 1.262 1.262 1.301 1.262 1.262 151,529 1.2622 0.00%
2018-11-15 0 1.310 1.300 1.310 1.310 1.310 80,000 104,800 1.3100 1.262 1.253 1.262 1.262 1.262 83,029 1.2622 0.77%
2018-11-14 0 1.300 1.280 1.310 1.300 1.300 60,000 78,000 1.3000 1.253 1.233 1.262 1.253 1.253 62,272 1.2526 0.00%
2018-11-13 0 1.300 1.260 1.310 1.300 1.300 84,000 109,200 1.3000 1.253 1.214 1.262 1.253 1.253 87,181 1.2526 0.00%
2018-11-12 0 1.300 1.250 1.300 1.280 1.300 116,000 149,860 1.2919 1.253 1.204 1.253 1.233 1.253 120,393 1.2448 1.56%
2018-11-09 0 1.280 1.250 1.290 1.230 1.290 130,000 165,700 1.2746 1.233 1.204 1.243 1.185 1.243 134,923 1.2281 2.40%
2018-11-08 0 1.250 1.240 1.280 1.250 1.260 100,000 125,260 1.2526 1.204 1.195 1.233 1.204 1.214 103,787 1.2069 3.31%
2018-11-07 0 1.210 1.190 1.210 1.210 1.210 12,000 14,520 1.2100 1.166 1.147 1.166 1.166 1.166 12,454 1.1659 2.54%
2018-11-06 0 1.180 1.180 1.250 1.160 1.260 26,000 31,680 1.2185 1.137 1.137 1.204 1.118 1.214 26,985 1.1740 -5.60%
2018-11-05 0 1.250 1.180 1.250 - - 0 0 - 1.204 1.137 1.204 - - 0 - -0.79%
2018-11-02 0 1.260 1.190 1.260 1.260 1.260 1,916,000 2,319,560 1.2106 1.214 1.147 1.214 1.214 1.214 1,988,555 1.1665 0.80%
2018-11-01 0 1.250 1.210 1.250 1.250 1.250 4,000 5,000 1.2500 1.204 1.166 1.204 1.204 1.204 4,151 1.2044 4.17%
2018-10-31 0 1.200 1.200 1.250 - - 0 0 - 1.156 1.156 1.204 - - 0 - 0.00%
2018-10-30 0 1.200 1.200 1.230 - - 0 0 - 1.156 1.156 1.185 - - 0 - 0.00%
2018-10-29 0 1.200 1.110 1.200 1.200 1.250 128,000 159,200 1.2438 1.156 1.070 1.156 1.156 1.204 132,847 1.1984 -4.00%
2018-10-26 0 1.250 1.200 1.280 - - 0 0 - 1.204 1.156 1.233 - - 0 - 0.00%
2018-10-25 0 1.250 1.210 1.310 1.250 1.260 22,000 27,580 1.2536 1.204 1.166 1.262 1.204 1.214 22,833 1.2079 -3.85%
2018-10-24 0 1.300 1.260 1.300 - - 0 0 - 1.253 1.214 1.253 - - 0 - 0.00%
2018-10-23 0 1.300 1.260 1.300 1.260 1.320 228,000 300,480 1.3179 1.253 1.214 1.253 1.214 1.272 236,634 1.2698 -1.52%
2018-10-22 0 1.320 1.320 1.350 1.320 1.320 675,469 891,486 1.3198 1.272 1.272 1.301 1.272 1.272 701,048 1.2716 0.00%
2018-10-19 0 1.320 1.320 1.340 1.320 1.320 334,000 440,880 1.3200 1.272 1.272 1.291 1.272 1.272 346,648 1.2718 0.00%
2018-10-18 0 1.320 1.320 1.340 1.320 1.320 770,000 1,016,400 1.3200 1.272 1.272 1.291 1.272 1.272 799,158 1.2718 0.00%
2018-10-16 0 1.320 1.320 1.350 1.320 1.320 28,000 36,960 1.3200 1.272 1.272 1.301 1.272 1.272 29,060 1.2718 0.00%
2018-10-15 0 1.320 1.320 1.350 1.320 1.340 40,000 53,200 1.3300 1.272 1.272 1.301 1.272 1.291 41,515 1.2815 0.00%
2018-10-12 0 1.320 1.320 1.340 1.320 1.320 2,000 2,640 1.3200 1.272 1.272 1.291 1.272 1.272 2,076 1.2718 0.00%
2018-10-11 0 1.320 1.320 1.350 1.320 1.350 984,000 1,316,100 1.3375 1.272 1.272 1.301 1.272 1.301 1,021,262 1.2887 -3.65%
2018-10-10 0 1.370 1.350 1.370 1.360 1.380 60,000 82,620 1.3770 1.320 1.301 1.320 1.310 1.330 62,272 1.3268 0.74%
2018-10-09 0 1.360 1.360 1.370 1.360 1.360 52,000 70,720 1.3600 1.310 1.310 1.320 1.310 1.310 53,969 1.3104 -1.45%
2018-10-08 0 1.380 1.280 1.390 1.360 1.380 338,000 464,100 1.3731 1.330 1.233 1.339 1.310 1.330 350,799 1.3230 2.22%
2018-10-05 0 1.350 1.350 1.370 1.340 1.370 80,000 108,520 1.3565 1.301 1.301 1.320 1.291 1.320 83,029 1.3070 -3.57%
2018-10-04 0 1.400 1.380 1.420 1.390 1.400 166,000 231,600 1.3952 1.349 1.330 1.368 1.339 1.349 172,286 1.3443 0.00%
2018-10-03 0 1.400 1.400 1.410 1.380 1.400 176,000 245,120 1.3927 1.349 1.349 1.359 1.330 1.349 182,665 1.3419 1.45%
2018-10-02 0 1.380 1.380 1.400 1.360 1.380 156,000 214,960 1.3779 1.330 1.330 1.349 1.310 1.330 161,907 1.3277 -1.43%
2018-09-28 0 1.400 1.400 1.410 1.380 1.410 826,000 1,156,020 1.3995 1.349 1.349 1.359 1.330 1.359 857,279 1.3485 1.45%
2018-09-27 0 1.380 1.380 1.400 1.370 1.380 182,000 250,340 1.3755 1.330 1.330 1.349 1.320 1.330 188,892 1.3253 1.47%
2018-09-26 0 1.360 1.350 1.390 1.280 1.360 92,000 123,680 1.3443 1.310 1.301 1.339 1.233 1.310 95,484 1.2953 -3.55%
2018-09-24 0 1.410 1.320 1.410 - - 0 0 - 1.359 1.272 1.359 - - 0 - 0.00%
2018-09-21 0 1.410 1.350 1.410 1.380 1.420 362,000 511,600 1.4133 1.359 1.301 1.359 1.330 1.368 375,708 1.3617 6.02%
2018-09-20 0 1.330 1.290 1.330 1.240 1.330 102,000 126,660 1.2418 1.281 1.243 1.281 1.195 1.281 105,863 1.1965 -6.34%
2018-09-19 0 1.420 1.420 1.430 1.400 1.420 1,354,000 1,907,800 1.4090 1.368 1.368 1.378 1.349 1.368 1,405,273 1.3576 2.90%
2018-09-18 0 1.380 1.380 1.460 1.310 1.410 1,012,000 1,412,240 1.3955 1.330 1.330 1.407 1.262 1.359 1,050,323 1.3446 3.76%
2018-09-17 0 1.330 1.330 1.350 1.320 1.330 166,000 220,580 1.3288 1.281 1.281 1.301 1.272 1.281 172,286 1.2803 0.76%
2018-09-14 0 1.320 1.270 1.320 - - 0 0 - 1.272 1.224 1.272 - - 0 - 0.00%
2018-09-13 0 1.320 1.300 1.320 1.290 1.330 644,000 837,800 1.3009 1.272 1.253 1.272 1.243 1.281 668,387 1.2535 3.94%
2018-09-12 0 1.270 1.270 1.300 1.270 1.270 100,000 127,000 1.2700 1.224 1.224 1.253 1.224 1.224 103,787 1.2237 0.00%
2018-09-11 0 1.270 1.270 1.280 1.270 1.300 1,845,000 2,343,580 1.2702 1.224 1.224 1.233 1.224 1.253 1,914,867 1.2239 0.00%
2018-09-10 0 1.270 1.270 1.290 1.270 1.270 14,000 17,780 1.2700 1.224 1.224 1.243 1.224 1.224 14,530 1.2237 0.00%
2018-09-07 0 1.270 1.270 1.280 1.270 1.270 36,000 45,720 1.2700 1.224 1.224 1.233 1.224 1.224 37,363 1.2237 0.00%
2018-09-06 0 1.270 1.250 1.290 1.250 1.270 106,000 134,420 1.2681 1.224 1.204 1.243 1.204 1.224 110,014 1.2218 0.00%
2018-09-05 0 1.270 1.270 1.300 1.220 1.270 112,000 140,260 1.2523 1.224 1.224 1.253 1.175 1.224 116,241 1.2066 3.25%
2018-09-04 0 1.230 1.230 1.240 1.230 1.230 24,000 29,520 1.2300 1.185 1.185 1.195 1.185 1.185 24,909 1.1851 1.65%
2018-09-03 0 1.210 1.210 1.230 1.210 1.230 14,000 17,180 1.2271 1.166 1.166 1.185 1.166 1.185 14,530 1.1824 -1.63%
2018-08-31 0 1.230 1.220 1.290 - - 1,552 1,800 1.1598 1.185 1.175 1.243 - - 1,611 1.1175 0.00%
2018-08-30 0 1.230 1.230 1.300 1.220 1.220 78,000 95,160 1.2200 1.185 1.185 1.253 1.175 1.175 80,954 1.1755 0.82%
2018-08-29 0 1.220 1.220 1.290 1.220 1.220 10,000 12,200 1.2200 1.175 1.175 1.243 1.175 1.175 10,379 1.1755 -0.81%
2018-08-28 0 1.230 1.220 1.280 1.230 1.230 4,000 4,920 1.2300 1.185 1.175 1.233 1.185 1.185 4,151 1.1851 0.82%
2018-08-27 0 1.220 1.220 1.290 1.220 1.220 72,000 87,840 1.2200 1.175 1.175 1.243 1.175 1.175 74,727 1.1755 -3.94%
2018-08-24 0 1.270 1.220 1.270 1.250 1.270 352,000 445,040 1.2643 1.224 1.175 1.224 1.204 1.224 365,330 1.2182 0.79%
2018-08-23 0 1.260 1.240 1.260 1.210 1.270 246,000 303,560 1.2340 1.214 1.195 1.214 1.166 1.224 255,316 1.1890 4.13%
2018-08-22 0 1.210 1.210 1.220 1.210 1.230 106,000 129,320 1.2200 1.166 1.166 1.175 1.166 1.185 110,014 1.1755 -1.63%
2018-08-21 0 1.230 1.230 1.240 1.220 1.230 86,000 105,180 1.2230 1.185 1.185 1.195 1.175 1.185 89,257 1.1784 0.00%
2018-08-20 0 1.230 1.230 1.240 - - 0 0 - 1.185 1.185 1.195 - - 0 - 0.82%
2018-08-17 0 1.220 1.220 1.250 1.220 1.220 46,384 56,576 1.2197 1.175 1.175 1.204 1.175 1.175 48,140 1.1752 0.00%
2018-08-16 0 1.220 1.220 1.250 1.220 1.230 50,994 62,312 1.2219 1.175 1.175 1.204 1.175 1.185 52,925 1.1774 -3.17%
2018-08-15 0 1.260 1.220 1.270 1.240 1.260 786,000 980,500 1.2475 1.214 1.175 1.224 1.195 1.214 815,764 1.2019 1.61%
2018-08-14 0 1.240 1.240 1.270 1.230 1.260 121,744 151,700 1.2461 1.195 1.195 1.224 1.185 1.214 126,354 1.2006 -2.36%
2018-08-13 0 1.270 1.220 1.290 1.230 1.290 216,199 273,258 1.2639 1.224 1.175 1.243 1.185 1.243 224,386 1.2178 -2.31%
2018-08-10 0 1.300 1.280 1.310 1.250 1.300 307,450 397,227 1.2920 1.253 1.233 1.262 1.204 1.253 319,093 1.2449 3.17%
2018-08-09 0 1.260 1.250 1.260 1.240 1.260 3,332,269 4,165,402 1.2500 1.214 1.204 1.214 1.195 1.214 3,458,456 1.2044 0.80%
2018-08-08 0 1.250 1.250 1.270 1.250 1.250 254,000 317,500 1.2500 1.204 1.204 1.224 1.204 1.204 263,619 1.2044 0.00%
2018-08-07 0 1.250 1.250 1.280 1.250 1.280 168,385 211,693 1.2572 1.204 1.204 1.233 1.204 1.233 174,761 1.2113 -0.79%
2018-08-06 0 1.260 1.250 1.370 1.250 1.260 290,000 362,520 1.2501 1.214 1.204 1.320 1.204 1.214 300,982 1.2045 -0.79%
2018-08-03 0 1.270 1.270 1.280 1.270 1.290 99,700 126,773 1.2715 1.224 1.224 1.233 1.224 1.243 103,475 1.2252 1.60%
2018-08-02 0 1.250 1.250 1.280 1.250 1.280 1,224,825 1,538,416 1.2560 1.204 1.204 1.233 1.204 1.233 1,271,207 1.2102 -2.34%
2018-08-01 0 1.280 1.270 1.280 - - 50,000 63,500 1.2700 1.233 1.224 1.233 - - 51,893 1.2237 0.00%
2018-07-31 0 1.280 1.280 1.310 1.280 1.310 105,509 135,821 1.2873 1.233 1.233 1.262 1.233 1.262 109,504 1.2403 0.79%
2018-07-30 0 1.270 1.270 1.290 1.260 1.290 578,512 736,745 1.2735 1.224 1.224 1.243 1.214 1.243 600,419 1.2271 0.79%
2018-07-27 0 1.260 1.260 1.270 1.230 1.270 510,560 642,585 1.2586 1.214 1.214 1.224 1.185 1.224 529,894 1.2127 -0.79%
2018-07-26 0 1.270 1.260 1.370 1.260 1.270 576,503 726,398 1.2600 1.224 1.214 1.320 1.214 1.224 598,334 1.2140 1.60%
2018-07-25 0 1.250 1.240 1.300 - - 0 0 - 1.204 1.195 1.253 - - 0 - 0.00%
2018-07-24 0 1.250 1.250 1.330 1.240 1.250 276,000 342,980 1.2427 1.204 1.204 1.281 1.195 1.204 286,452 1.1973 -1.57%
2018-07-23 0 1.270 1.240 1.270 1.210 1.270 593,092 734,552 1.2385 1.224 1.195 1.224 1.166 1.224 615,551 1.1933 4.96%
2018-07-20 0 1.210 1.210 1.220 1.200 1.220 101,117 122,426 1.2107 1.166 1.166 1.175 1.156 1.175 104,946 1.1666 0.00%
2018-07-19 0 1.210 1.200 1.220 1.200 1.210 92,000 110,420 1.2002 1.166 1.156 1.175 1.156 1.166 95,484 1.1564 0.83%
2018-07-18 0 1.200 1.170 1.200 1.200 1.210 644,000 773,780 1.2015 1.156 1.127 1.156 1.156 1.166 668,387 1.1577 -0.83%
2018-07-17 0 1.210 1.210 1.220 1.190 1.200 1,130,000 1,355,760 1.1998 1.166 1.166 1.175 1.147 1.156 1,172,791 1.1560 -0.82%
2018-07-16 0 1.220 1.200 1.220 1.200 1.330 2,140,000 2,571,920 1.2018 1.175 1.156 1.175 1.156 1.281 2,221,038 1.1580 1.67%
2018-07-13 0 1.200 1.200 1.210 1.170 1.200 168,000 199,560 1.1879 1.156 1.156 1.166 1.127 1.156 174,362 1.1445 1.69%
2018-07-12 0 1.180 1.180 1.200 1.170 1.200 238,000 281,720 1.1837 1.137 1.137 1.156 1.127 1.156 247,013 1.1405 1.72%
2018-07-11 0 1.160 1.160 1.180 1.150 1.160 3,758,000 4,330,560 1.1524 1.118 1.118 1.137 1.108 1.118 3,900,309 1.1103 1.75%
2018-07-10 0 1.140 1.140 1.160 1.130 1.160 3,026,844 3,456,688 1.1420 1.098 1.098 1.118 1.089 1.118 3,141,465 1.1003 -0.87%
2018-07-09 0 1.150 1.130 1.180 1.090 1.150 1,274,000 1,441,200 1.1312 1.108 1.089 1.137 1.050 1.108 1,322,244 1.0900 2.68%
2018-07-06 0 1.120 1.080 1.120 1.100 1.130 763,163 853,687 1.1186 1.079 1.041 1.079 1.060 1.089 792,063 1.0778 1.82%
2018-07-05 0 1.100 1.050 1.070 1.100 1.100 174,454 191,885 1.0999 1.060 1.012 1.031 1.060 1.060 181,060 1.0598 -4.35%
2018-07-04 0 1.150 1.140 1.150 1.100 1.150 118,000 135,020 1.1442 1.108 1.098 1.108 1.060 1.108 122,468 1.1025 0.00%
2018-07-03 0 1.150 1.090 1.150 1.150 1.150 110,762 127,307 1.1494 1.108 1.050 1.108 1.108 1.108 114,956 1.1074 -3.36%
2018-06-29 0 1.190 1.100 1.190 1.020 1.190 984,271 1,064,693 1.0817 1.147 1.060 1.147 0.983 1.147 1,021,544 1.0422 10.19%
2018-06-28 0 1.080 1.080 1.110 1.050 1.100 293,317 317,469 1.0823 1.041 1.041 1.070 1.012 1.060 304,424 1.0429 -3.57%
2018-06-27 0 1.120 1.110 1.140 1.110 1.160 941,529 1,066,481 1.1327 1.079 1.070 1.098 1.070 1.118 977,183 1.0914 2.75%
2018-06-26 0 1.090 1.090 1.120 1.050 1.130 664,000 724,240 1.0907 1.050 1.050 1.079 1.012 1.089 689,144 1.0509 3.81%
2018-06-25 0 1.050 1.040 1.070 1.040 1.280 2,070,000 2,296,080 1.1092 1.012 1.002 1.031 1.002 1.233 2,148,387 1.0687 -19.23%
2018-06-22 0 1.300 1.280 1.300 1.290 1.300 102,000 131,600 1.2902 1.253 1.233 1.253 1.243 1.253 105,863 1.2431 0.00%
2018-06-21 0 1.300 1.290 1.300 1.290 1.300 155,947 202,629 1.2993 1.253 1.243 1.253 1.243 1.253 161,852 1.2519 0.78%
2018-06-20 0 1.290 1.280 1.290 1.280 1.300 158,217 204,273 1.2911 1.243 1.233 1.243 1.233 1.253 164,208 1.2440 -2.27%
2018-06-19 0 1.320 1.280 1.320 1.300 1.330 234,000 307,140 1.3126 1.272 1.233 1.272 1.253 1.281 242,861 1.2647 -0.75%
2018-06-15 0 1.330 1.310 1.330 1.300 1.330 86,000 113,740 1.3226 1.281 1.262 1.281 1.253 1.281 89,257 1.2743 0.00%
2018-06-14 0 1.330 1.300 1.330 - - 0 0 - 1.281 1.253 1.281 - - 0 - 0.00%
2018-06-13 0 1.330 1.320 1.340 1.300 1.330 78,000 102,420 1.3131 1.281 1.272 1.291 1.253 1.281 80,954 1.2652 2.31%
2018-06-12 0 1.300 1.300 1.330 1.300 1.330 66,000 87,260 1.3221 1.253 1.253 1.281 1.253 1.281 68,499 1.2739 -0.76%
2018-06-11 0 1.310 1.310 1.330 1.300 1.300 20,000 26,000 1.3000 1.262 1.262 1.281 1.253 1.253 20,757 1.2526 -1.50%
2018-06-08 0 1.330 1.330 1.340 1.320 1.340 497,477 661,573 1.3299 1.281 1.281 1.291 1.272 1.291 516,316 1.2813 -1.48%
2018-06-07 0 1.350 1.350 1.370 1.340 1.360 162,000 219,260 1.3535 1.301 1.301 1.320 1.291 1.310 168,135 1.3041 1.50%
2018-06-06 0 1.330 1.320 1.340 1.300 1.330 114,000 151,060 1.3251 1.281 1.272 1.291 1.253 1.281 118,317 1.2767 1.53%
2018-06-05 0 1.310 1.310 1.350 1.310 1.360 626,000 845,220 1.3502 1.262 1.262 1.301 1.262 1.310 649,705 1.3009 -2.96%
2018-06-04 0 1.350 1.330 1.350 1.330 1.350 121,072 162,407 1.3414 1.301 1.281 1.301 1.281 1.301 125,657 1.2925 3.85%
2018-06-01 0 1.300 1.300 1.340 1.300 1.300 56,000 72,800 1.3000 1.253 1.253 1.291 1.253 1.253 58,121 1.2526 0.00%
2018-05-31 0 1.300 1.270 1.300 1.290 1.330 94,000 122,160 1.2996 1.253 1.224 1.253 1.243 1.281 97,560 1.2522 0.00%
2018-05-30 0 1.300 1.300 1.310 1.270 1.320 162,000 210,440 1.2990 1.253 1.253 1.262 1.224 1.272 168,135 1.2516 -0.76%
2018-05-29 0 1.310 1.310 1.330 1.310 1.310 2,000 2,620 1.3100 1.262 1.262 1.281 1.262 1.262 2,076 1.2622 -1.50%
2018-05-28 0 1.330 1.310 1.330 1.310 1.330 135,818 180,543 1.3293 1.281 1.262 1.281 1.262 1.281 140,961 1.2808 0.00%
2018-05-25 0 1.330 1.330 1.360 1.320 1.330 302,000 401,460 1.3293 1.281 1.281 1.310 1.272 1.281 313,436 1.2808 0.00%
2018-05-24 0 1.330 1.310 1.330 1.330 1.370 200,000 268,540 1.3427 1.281 1.262 1.281 1.281 1.320 207,574 1.2937 0.00%
2018-05-23 0 1.330 1.330 1.360 1.300 1.340 3,074,000 4,099,690 1.3337 1.281 1.281 1.310 1.253 1.291 3,190,407 1.2850 2.31%
2018-05-21 0 1.300 1.300 1.310 1.270 1.310 1,272,000 1,623,820 1.2766 1.253 1.253 1.262 1.224 1.262 1,320,168 1.2300 2.36%
2018-05-18 0 1.270 1.270 1.300 1.270 1.280 232,000 294,760 1.2705 1.224 1.224 1.253 1.224 1.233 240,785 1.2242 0.00%
2018-05-17 0 1.270 1.270 1.280 1.270 1.280 232,000 296,420 1.2777 1.224 1.224 1.233 1.224 1.233 240,785 1.2311 -0.78%
2018-05-16 0 1.280 1.280 1.340 1.270 1.310 264,690 338,621 1.2793 1.233 1.233 1.291 1.224 1.262 274,713 1.2326 0.00%
2018-05-15 0 1.280 1.270 1.280 1.270 1.280 262,547 334,778 1.2751 1.233 1.224 1.233 1.224 1.233 272,489 1.2286 0.00%
2018-05-14 0 1.280 1.280 1.310 1.280 1.310 262,000 339,660 1.2964 1.233 1.233 1.262 1.233 1.262 271,921 1.2491 0.00%
2018-05-11 0 1.280 1.280 1.310 1.280 1.310 3,722,000 4,873,660 1.3094 1.233 1.233 1.262 1.233 1.262 3,862,945 1.2616 -2.29%
2018-05-10 0 1.310 1.300 1.310 1.310 1.310 264,000 345,840 1.3100 1.262 1.253 1.262 1.262 1.262 273,997 1.2622 0.00%
2018-05-09 0 1.310 1.310 1.320 1.310 1.320 205,085 270,319 1.3181 1.262 1.262 1.272 1.262 1.272 212,851 1.2700 -0.76%
2018-05-08 0 1.320 1.300 1.320 1.290 1.380 355,420 479,091 1.3480 1.272 1.253 1.272 1.243 1.330 368,879 1.2988 -2.22%
2018-05-07 0 1.350 1.280 1.350 - - 0 0 - 1.301 1.233 1.301 - - 0 - 0.00%
2018-05-04 0 1.350 1.310 1.350 1.360 1.360 146,000 198,560 1.3600 1.301 1.262 1.301 1.310 1.310 151,529 1.3104 -0.74%
2018-05-03 0 1.360 1.350 1.360 1.340 1.360 173,418 234,577 1.3527 1.310 1.301 1.310 1.291 1.310 179,985 1.3033 0.74%
2018-05-02 0 1.350 1.340 1.350 1.350 1.360 170,000 229,980 1.3528 1.301 1.291 1.301 1.301 1.310 176,438 1.3035 2.27%
2018-04-30 0 1.320 1.320 1.360 1.320 1.370 164,699 220,684 1.3399 1.272 1.272 1.310 1.272 1.320 170,936 1.2910 -3.65%
2018-04-27 0 1.370 1.360 1.370 1.370 1.370 2,068,000 2,823,010 1.3651 1.320 1.310 1.320 1.320 1.320 2,146,311 1.3153 1.48%
2018-04-26 0 1.350 1.330 1.370 1.350 1.350 584,000 788,400 1.3500 1.301 1.281 1.320 1.301 1.301 606,115 1.3007 -0.74%
2018-04-25 0 1.360 1.350 1.370 1.350 1.360 355,000 480,000 1.3521 1.310 1.301 1.320 1.301 1.310 368,443 1.3028 0.74%
2018-04-24 0 1.350 1.320 1.360 1.350 1.370 1,710,000 2,315,900 1.3543 1.301 1.272 1.310 1.301 1.320 1,774,755 1.3049 0.00%
2018-04-23 0 1.350 1.340 1.350 1.350 1.350 434,000 585,740 1.3496 1.301 1.291 1.301 1.301 1.301 450,435 1.3004 0.75%
2018-04-20 0 1.340 1.320 1.350 1.340 1.350 2,616,941 3,544,479 1.3544 1.291 1.272 1.301 1.291 1.301 2,716,040 1.3050 -1.47%
2018-04-19 0 1.360 1.350 1.370 1.350 1.360 156,000 212,140 1.3599 1.310 1.301 1.320 1.301 1.310 161,907 1.3103 -0.73%
2018-04-18 0 1.370 1.360 1.380 1.350 1.370 322,000 439,620 1.3653 1.320 1.310 1.330 1.301 1.320 334,194 1.3155 2.24%
2018-04-17 0 1.340 1.330 1.370 1.340 1.340 120,000 160,800 1.3400 1.291 1.281 1.320 1.291 1.291 124,544 1.2911 -0.74%
2018-04-16 0 1.350 1.330 1.370 - - 0 0 - 1.301 1.281 1.320 - - 0 - 0.00%
2018-04-13 0 1.350 1.350 1.380 1.330 1.390 140,000 186,660 1.3333 1.301 1.301 1.330 1.281 1.339 145,302 1.2846 -3.57%
2018-04-12 0 1.400 1.360 1.400 - - 0 0 - 1.349 1.310 1.349 - - 0 - 0.00%
2018-04-11 0 1.400 1.360 1.400 1.400 1.430 214,000 302,260 1.4124 1.349 1.310 1.349 1.349 1.378 222,104 1.3609 0.00%
2018-04-10 0 1.400 1.370 1.400 1.370 1.430 994,057 1,384,036 1.3923 1.349 1.320 1.349 1.320 1.378 1,031,700 1.3415 3.70%
2018-04-09 0 1.350 1.330 1.370 1.330 1.350 130,000 175,520 1.3502 1.301 1.281 1.320 1.281 1.301 134,923 1.3009 1.50%
2018-04-06 0 1.330 1.300 1.360 1.330 1.330 16,000 21,280 1.3300 1.281 1.253 1.310 1.281 1.281 16,606 1.2815 0.00%
2018-04-04 0 1.330 1.320 1.380 1.250 1.330 70,000 88,860 1.2694 1.281 1.272 1.330 1.204 1.281 72,651 1.2231 0.00%
2018-04-03 0 1.330 1.300 1.330 - - 0 0 - 1.281 1.253 1.281 - - 0 - 0.00%
2018-03-29 0 1.330 1.320 1.380 1.320 1.370 200,000 267,900 1.3395 1.281 1.272 1.330 1.272 1.320 207,574 1.2906 -2.92%
2018-03-28 0 1.370 1.370 1.380 1.370 1.400 321,570 444,898 1.3835 1.320 1.320 1.330 1.320 1.349 333,747 1.3330 -2.84%
2018-03-27 0 1.410 1.380 1.410 1.400 1.430 279,163 393,142 1.4083 1.359 1.330 1.359 1.349 1.378 289,734 1.3569 0.71%
2018-03-26 0 1.400 1.380 1.400 1.360 1.400 654,074 909,003 1.3898 1.349 1.330 1.349 1.310 1.349 678,843 1.3390 1.45%
2018-03-23 0 1.380 1.310 1.380 1.360 1.380 733,166 1,006,589 1.3729 1.330 1.262 1.330 1.310 1.330 760,930 1.3228 0.00%
2018-03-22 0 1.380 1.330 1.420 1.380 1.420 12,000 16,640 1.3867 1.330 1.281 1.368 1.330 1.368 12,454 1.3361 -2.82%
2018-03-21 0 1.420 1.400 1.420 1.410 1.420 152,000 215,780 1.4196 1.368 1.349 1.368 1.359 1.368 157,756 1.3678 0.00%
2018-03-20 0 1.420 1.440 1.450 1.420 1.450 206,000 295,460 1.4343 1.368 1.387 1.397 1.368 1.397 213,801 1.3819 0.71%
2018-03-19 0 1.410 1.410 1.450 1.410 1.450 52,827 74,599 1.4121 1.359 1.359 1.397 1.359 1.397 54,827 1.3606 -2.76%
2018-03-16 0 1.450 1.430 1.450 1.390 1.450 1,598,000 2,306,360 1.4433 1.397 1.378 1.397 1.339 1.397 1,658,513 1.3906 2.11%
2018-03-15 0 1.420 1.400 1.420 1.400 1.440 239,971 340,440 1.4187 1.368 1.349 1.368 1.349 1.387 249,058 1.3669 -0.70%
2018-03-14 0 1.430 1.390 1.430 1.310 1.430 1,314,000 1,829,080 1.3920 1.378 1.339 1.378 1.262 1.378 1,363,759 1.3412 2.14%
2018-03-13 0 1.400 1.400 1.450 1.400 1.450 344,227 489,729 1.4227 1.349 1.349 1.397 1.349 1.397 357,262 1.3708 -3.45%
2018-03-12 0 1.450 1.440 1.450 1.440 1.480 288,579 419,096 1.4523 1.397 1.387 1.397 1.387 1.426 299,507 1.3993 0.00%
2018-03-09 0 1.450 1.420 1.450 1.450 1.460 192,000 278,520 1.4506 1.397 1.368 1.397 1.397 1.407 199,271 1.3977 -0.68%
2018-03-08 0 1.460 1.410 1.470 1.430 1.480 324,000 472,500 1.4583 1.407 1.359 1.416 1.378 1.426 336,269 1.4051 1.39%
2018-03-07 0 1.440 1.400 1.440 1.430 1.450 214,000 309,320 1.4454 1.387 1.349 1.387 1.378 1.397 222,104 1.3927 -1.37%
2018-03-06 0 1.460 1.450 1.460 1.450 1.500 439,343 654,193 1.4890 1.407 1.397 1.407 1.397 1.445 455,980 1.4347 -1.35%
2018-03-05 0 1.480 1.470 1.480 1.440 1.480 435,057 635,159 1.4599 1.426 1.416 1.426 1.387 1.426 451,532 1.4067 2.78%
2018-03-02 0 1.440 1.430 1.440 1.400 1.440 400,000 567,180 1.4180 1.387 1.378 1.387 1.349 1.387 415,147 1.3662 2.86%
2018-03-01 0 1.400 1.400 1.430 1.350 1.410 552,000 771,200 1.3971 1.349 1.349 1.378 1.301 1.359 572,903 1.3461 3.70%
2018-02-28 0 1.350 1.330 1.350 1.330 1.360 1,219,566 1,633,449 1.3394 1.301 1.281 1.301 1.281 1.310 1,265,749 1.2905 -0.74%
2018-02-27 0 1.360 1.340 1.360 1.350 1.360 384,250 520,902 1.3556 1.310 1.291 1.310 1.301 1.310 398,801 1.3062 0.74%
2018-02-26 0 1.350 1.320 1.360 1.300 1.350 1,426,000 1,904,600 1.3356 1.301 1.272 1.310 1.253 1.301 1,480,000 1.2869 0.75%
2018-02-23 0 1.340 1.330 1.350 1.330 1.390 1,436,000 1,934,580 1.3472 1.291 1.281 1.301 1.281 1.339 1,490,379 1.2980 0.00%
2018-02-22 0 1.340 1.330 1.350 1.330 1.360 871,119 1,171,087 1.3443 1.291 1.281 1.301 1.281 1.310 904,107 1.2953 -0.74%
2018-02-21 0 1.350 1.330 1.340 1.330 1.360 498,000 669,200 1.3438 1.301 1.281 1.291 1.281 1.310 516,858 1.2947 0.00%
2018-02-20 0 1.350 1.350 1.360 1.330 1.350 290,000 391,220 1.3490 1.301 1.301 1.310 1.281 1.301 300,982 1.2998 1.50%
2018-02-15 0 1.330 1.330 1.350 1.330 1.330 311,871 414,732 1.3298 1.281 1.281 1.301 1.281 1.281 323,681 1.2813 0.76%
2018-02-14 0 1.320 1.310 1.330 1.320 1.330 1,138,000 1,502,220 1.3201 1.272 1.262 1.281 1.272 1.281 1,181,094 1.2719 0.76%
2018-02-13 0 1.310 1.280 1.310 1.310 1.350 276,000 366,720 1.3287 1.262 1.233 1.262 1.262 1.301 286,452 1.2802 2.34%
2018-02-12 0 1.280 1.270 1.330 1.230 1.360 354,000 452,120 1.2772 1.233 1.224 1.281 1.185 1.310 367,405 1.2306 -1.54%
2018-02-09 0 1.300 1.340 1.350 1.280 1.340 1,146,761 1,487,552 1.2972 1.253 1.291 1.301 1.233 1.291 1,190,187 1.2498 -3.70%
2018-02-08 0 1.350 1.350 1.370 1.330 1.380 27,166 36,489 1.3432 1.301 1.301 1.320 1.281 1.330 28,195 1.2942 -0.74%
2018-02-07 0 1.360 1.350 1.360 1.330 1.470 2,532,188 3,555,972 1.4043 1.310 1.301 1.310 1.281 1.416 2,628,077 1.3531 0.74%
2018-02-06 0 1.350 1.350 1.380 1.340 1.380 882,000 1,196,920 1.3571 1.301 1.301 1.330 1.291 1.330 915,400 1.3075 -5.59%
2018-02-05 0 1.430 1.420 1.460 1.420 1.430 248,637 355,311 1.4290 1.378 1.368 1.407 1.368 1.378 258,052 1.3769 -2.72%
2018-02-02 0 1.470 1.460 1.480 1.440 1.480 136,000 199,440 1.4665 1.416 1.407 1.426 1.387 1.426 141,150 1.4130 0.00%
2018-02-01 0 1.470 1.440 1.480 1.440 1.500 46,000 67,320 1.4635 1.416 1.387 1.426 1.387 1.445 47,742 1.4101 0.00%
2018-01-31 0 1.470 1.440 1.480 1.450 1.470 644,000 937,960 1.4565 1.416 1.387 1.426 1.397 1.416 668,387 1.4033 0.00%
2018-01-30 0 1.470 1.450 1.470 1.470 1.500 306,000 455,400 1.4882 1.416 1.397 1.416 1.416 1.445 317,588 1.4339 0.00%
2018-01-29 0 1.470 1.450 1.480 1.450 1.510 851,643 1,250,248 1.4680 1.416 1.397 1.426 1.397 1.455 883,893 1.4145 -2.00%
2018-01-26 0 1.500 1.470 1.500 1.430 1.530 2,144,000 3,189,980 1.4879 1.445 1.416 1.445 1.378 1.474 2,225,189 1.4336 7.14%
2018-01-25 0 1.400 1.400 1.410 1.400 1.420 576,000 811,360 1.4086 1.349 1.349 1.359 1.349 1.368 597,812 1.3572 0.00%
2018-01-24 0 1.400 1.390 1.410 1.360 1.400 10,983,470 15,065,375 1.3716 1.349 1.339 1.359 1.310 1.349 11,399,394 1.3216 2.19%
2018-01-23 0 1.370 1.360 1.390 1.350 1.400 9,668,010 13,095,873 1.3546 1.320 1.310 1.339 1.301 1.349 10,034,120 1.3051 -0.72%
2018-01-22 0 1.380 1.370 1.380 1.290 1.410 8,878,000 12,001,500 1.3518 1.330 1.320 1.330 1.243 1.359 9,214,194 1.3025 2.99%
2018-01-19 0 1.340 1.330 1.390 1.300 1.390 889,872 1,193,933 1.3417 1.291 1.281 1.339 1.253 1.339 923,570 1.2927 -0.74%
2018-01-18 0 1.350 1.340 1.360 1.340 1.390 1,622,028 2,213,657 1.3647 1.301 1.291 1.310 1.291 1.339 1,683,451 1.3150 -2.17%
2018-01-17 0 1.380 1.370 1.380 1.360 1.390 2,100,000 2,896,840 1.3794 1.330 1.320 1.330 1.310 1.339 2,179,523 1.3291 0.00%
2018-01-16 0 1.380 1.380 1.400 1.380 1.410 1,025,637 1,433,406 1.3976 1.330 1.330 1.349 1.330 1.359 1,064,476 1.3466 -1.43%
2018-01-15 0 1.400 1.380 1.430 1.370 1.430 698,426 973,139 1.3933 1.349 1.330 1.378 1.320 1.378 724,874 1.3425 0.72%
2018-01-12 0 1.390 1.390 1.400 1.380 1.400 241,005 335,096 1.3904 1.339 1.339 1.349 1.330 1.349 250,131 1.3397 1.46%
2018-01-11 0 1.370 1.370 1.410 1.340 1.440 306,727 433,592 1.4136 1.320 1.320 1.359 1.291 1.387 318,342 1.3620 0.74%
2018-01-10 0 1.360 1.360 1.390 1.360 1.400 516,791 713,475 1.3806 1.310 1.310 1.339 1.310 1.349 536,361 1.3302 -2.86%
2018-01-09 0 1.400 1.400 1.410 1.340 1.440 1,594,000 2,235,860 1.4027 1.349 1.349 1.359 1.291 1.387 1,654,362 1.3515 2.94%
2018-01-08 0 1.360 1.360 1.380 1.330 1.410 1,114,000 1,531,020 1.3743 1.310 1.310 1.330 1.281 1.359 1,156,185 1.3242 3.03%
2018-01-05 0 1.320 1.320 1.340 1.250 1.330 2,943,630 3,816,588 1.2966 1.272 1.272 1.291 1.204 1.281 3,055,100 1.2493 6.45%
2018-01-04 0 1.240 1.240 1.260 1.200 1.270 825,155 1,031,622 1.2502 1.195 1.195 1.214 1.156 1.224 856,402 1.2046 3.33%
2018-01-03 0 1.200 1.200 1.210 1.200 1.230 910,392 1,103,542 1.2122 1.156 1.156 1.166 1.156 1.185 944,867 1.1679 0.00%
2018-01-02 0 1.200 1.200 1.210 1.200 1.230 560,000 677,600 1.2100 1.156 1.156 1.166 1.156 1.185 581,206 1.1659 -1.64%
2017-12-29 0 1.220 1.210 1.240 1.220 1.250 458,000 566,180 1.2362 1.175 1.166 1.195 1.175 1.204 475,344 1.1911 -0.81%
2017-12-28 0 1.230 1.220 1.230 1.210 1.240 1,785,298 2,201,749 1.2333 1.185 1.175 1.185 1.166 1.195 1,852,904 1.1883 0.82%
2017-12-27 0 1.220 1.210 1.220 1.180 1.220 690,000 827,860 1.1998 1.175 1.166 1.175 1.137 1.175 716,129 1.1560 0.00%
2017-12-22 0 1.220 1.200 1.220 1.190 1.220 360,000 429,140 1.1921 1.175 1.156 1.175 1.147 1.175 373,633 1.1486 2.52%
2017-12-21 0 1.190 1.180 1.190 1.160 1.190 250,000 296,640 1.1866 1.147 1.137 1.147 1.118 1.147 259,467 1.1433 0.00%
2017-12-20 0 1.190 1.190 1.200 1.190 1.200 252,000 301,620 1.1969 1.147 1.147 1.156 1.147 1.156 261,543 1.1532 -0.83%
2017-12-19 0 1.200 1.190 1.200 1.180 1.220 470,000 565,000 1.2021 1.156 1.147 1.156 1.137 1.175 487,798 1.1583 -0.83%
2017-12-18 0 1.210 1.190 1.210 1.180 1.220 721,612 866,762 1.2011 1.166 1.147 1.166 1.137 1.175 748,938 1.1573 0.00%
2017-12-15 0 1.210 1.200 1.210 1.200 1.210 1,222,000 1,470,900 1.2037 1.166 1.156 1.166 1.156 1.166 1,268,275 1.1598 0.83%
2017-12-14 0 1.200 1.190 1.200 1.190 1.230 1,230,000 1,483,140 1.2058 1.156 1.147 1.156 1.147 1.185 1,276,578 1.1618 0.84%
2017-12-13 0 1.190 1.180 1.200 1.150 1.210 650,000 762,580 1.1732 1.147 1.137 1.156 1.108 1.166 674,614 1.1304 -1.65%
2017-12-12 0 1.210 1.200 1.220 1.180 1.240 2,683,553 3,227,134 1.2026 1.166 1.156 1.175 1.137 1.195 2,785,174 1.1587 -0.82%
2017-12-11 0 1.220 1.220 1.250 1.130 1.250 3,527,069 4,223,930 1.1976 1.175 1.175 1.204 1.089 1.204 3,660,633 1.1539 5.17%
2017-12-08 0 1.160 1.150 1.170 1.100 1.190 969,084 1,121,331 1.1571 1.118 1.108 1.127 1.060 1.147 1,005,781 1.1149 0.00%
2017-12-07 0 1.160 1.160 1.180 1.120 1.200 2,295,275 2,649,000 1.1541 1.118 1.118 1.137 1.079 1.156 2,382,193 1.1120 0.00%
2017-12-06 0 1.160 1.160 1.170 1.150 1.210 1,534,000 1,786,860 1.1648 1.118 1.118 1.127 1.108 1.166 1,592,090 1.1223 -4.92%
2017-12-05 0 1.220 1.220 1.230 1.160 1.240 3,246,000 3,852,480 1.1868 1.175 1.175 1.185 1.118 1.195 3,368,920 1.1435 -1.61%
2017-12-04 0 1.240 1.240 1.250 1.230 1.270 1,720,221 2,135,807 1.2416 1.195 1.195 1.204 1.185 1.224 1,785,363 1.1963 -1.59%
2017-12-01 0 1.260 1.260 1.270 1.240 1.300 2,606,000 3,272,340 1.2557 1.214 1.214 1.224 1.195 1.253 2,704,684 1.2099 -3.08%
2017-11-30 0 1.300 1.320 1.330 1.220 1.490 20,675,880 26,530,292 1.2832 1.253 1.272 1.281 1.175 1.436 21,458,838 1.2363 -13.33%
2017-11-29 0 1.500 1.490 1.500 1.490 1.520 1,273,140 1,907,604 1.4983 1.445 1.436 1.445 1.436 1.465 1,321,351 1.4437 1.35%
2017-11-28 0 1.480 1.480 1.490 1.470 1.500 1,220,580 1,818,621 1.4900 1.426 1.426 1.436 1.416 1.445 1,266,801 1.4356 0.00%
2017-11-27 0 1.480 1.470 1.480 1.460 1.500 693,740 1,026,928 1.4803 1.426 1.416 1.426 1.407 1.445 720,011 1.4263 -0.67%
2017-11-24 0 1.490 1.480 1.490 1.480 1.510 2,237,546 3,354,772 1.4993 1.436 1.426 1.436 1.426 1.455 2,322,278 1.4446 0.00%
2017-11-23 0 1.490 1.490 1.500 1.480 1.530 2,143,022 3,200,241 1.4933 1.436 1.436 1.445 1.426 1.474 2,224,174 1.4388 0.68%
2017-11-22 0 1.480 1.480 1.500 1.440 1.530 2,872,817 4,224,443 1.4705 1.426 1.426 1.445 1.387 1.474 2,981,605 1.4168 0.00%
2017-11-21 0 1.480 1.470 1.480 1.350 1.600 6,917,096 10,226,143 1.4784 1.426 1.416 1.426 1.301 1.542 7,179,034 1.4244 -5.73%
2017-11-20 0 1.570 1.580 1.590 1.550 1.670 5,998,824 9,615,945 1.6030 1.513 1.522 1.532 1.493 1.609 6,225,988 1.5445 -14.21%
2017-11-17 0 1.830 1.830 1.840 1.800 1.890 1,953,589 3,558,268 1.8214 1.763 1.763 1.773 1.734 1.821 2,027,568 1.7549 -2.14%
2017-11-16 0 1.870 1.870 1.880 1.830 1.890 1,113,254 2,067,819 1.8575 1.802 1.802 1.811 1.763 1.821 1,155,411 1.7897 2.19%
2017-11-15 0 1.830 1.850 1.860 1.790 1.880 1,610,697 2,936,820 1.8233 1.763 1.783 1.792 1.725 1.811 1,671,691 1.7568 -1.08%
2017-11-14 0 1.850 1.850 1.870 1.850 1.870 303,250 563,982 1.8598 1.783 1.783 1.802 1.783 1.802 314,734 1.7919 0.00%
2017-11-13 0 1.850 1.850 1.860 1.850 1.860 81,193 150,311 1.8513 1.783 1.783 1.792 1.783 1.792 84,268 1.7837 0.54%
2017-11-10 0 1.840 1.830 1.870 1.830 1.890 1,201,546 2,219,333 1.8471 1.773 1.763 1.802 1.763 1.821 1,247,046 1.7797 -1.08%
2017-11-09 0 1.860 1.860 1.870 1.850 1.900 1,382,838 2,589,610 1.8727 1.792 1.792 1.802 1.783 1.831 1,435,204 1.8044 -1.59%
2017-11-08 0 1.890 1.890 1.900 1.870 1.890 1,135,424 2,134,260 1.8797 1.821 1.821 1.831 1.802 1.821 1,178,420 1.8111 0.00%
2017-11-07 0 1.890 1.870 1.900 1.870 1.940 3,880,593 7,355,843 1.8955 1.821 1.802 1.831 1.802 1.869 4,027,544 1.8264 1.07%
2017-11-06 0 1.870 1.860 1.870 1.860 1.900 408,827 768,081 1.8787 1.802 1.792 1.802 1.792 1.831 424,309 1.8102 -1.58%
2017-11-03 0 1.900 1.900 1.920 1.880 1.930 566,776 1,080,848 1.9070 1.831 1.831 1.850 1.811 1.860 588,239 1.8374 0.00%
2017-11-02 0 1.900 1.890 1.900 1.890 1.940 550,085 1,050,308 1.9094 1.831 1.821 1.831 1.821 1.869 570,916 1.8397 -2.06%
2017-11-01 0 1.940 1.930 1.950 1.900 1.950 251,741 481,677 1.9134 1.869 1.860 1.879 1.831 1.879 261,274 1.8436 1.57%
2017-10-31 0 1.910 1.890 1.910 1.880 1.920 300,000 569,200 1.8973 1.840 1.821 1.840 1.811 1.850 311,360 1.8281 1.06%
2017-10-30 0 1.890 1.890 1.920 1.890 1.910 448,627 851,668 1.8984 1.821 1.821 1.850 1.821 1.840 465,616 1.8291 0.00%
2017-10-27 0 1.890 1.880 1.890 1.880 1.930 363,775 690,882 1.8992 1.821 1.811 1.821 1.811 1.860 377,550 1.8299 -1.05%
2017-10-26 0 1.910 1.900 1.910 1.890 1.930 86,194 164,722 1.9111 1.840 1.831 1.840 1.821 1.860 89,458 1.8413 0.00%
2017-10-25 0 1.910 1.890 1.920 1.870 1.910 130,000 246,080 1.8929 1.840 1.821 1.850 1.802 1.840 134,923 1.8239 0.53%
2017-10-24 0 1.900 1.890 1.900 1.890 1.920 261,634 498,237 1.9043 1.831 1.821 1.831 1.821 1.850 271,542 1.8348 -1.04%
2017-10-23 0 1.920 1.920 1.930 1.900 1.960 397,616 765,078 1.9242 1.850 1.850 1.860 1.831 1.888 412,673 1.8540 -0.52%
2017-10-20 0 1.930 1.930 1.940 1.930 1.950 365,822 709,861 1.9405 1.860 1.860 1.869 1.860 1.879 379,675 1.8697 0.52%
2017-10-19 0 1.920 1.920 1.940 1.920 1.980 675,136 1,320,229 1.9555 1.850 1.850 1.869 1.850 1.908 700,702 1.8842 -2.04%
2017-10-18 0 1.960 1.960 1.970 1.960 1.980 406,715 802,135 1.9722 1.888 1.888 1.898 1.888 1.908 422,117 1.9003 -0.51%
2017-10-17 0 1.970 1.970 1.980 1.960 1.990 430,000 848,980 1.9744 1.898 1.898 1.908 1.888 1.917 446,283 1.9023 0.00%
2017-10-16 0 1.970 1.970 1.980 1.970 1.990 623,024 1,234,797 1.9819 1.898 1.898 1.908 1.898 1.917 646,617 1.9096 -1.01%
2017-10-13 0 1.990 1.990 2.010 1.920 2.010 2,310,000 4,559,140 1.9737 1.917 1.917 1.937 1.850 1.937 2,397,475 1.9016 2.58%
2017-10-12 0 1.940 1.930 1.940 1.920 1.950 421,577 816,459 1.9367 1.869 1.860 1.869 1.850 1.879 437,541 1.8660 1.57%
2017-10-11 0 1.910 1.910 1.920 1.890 1.950 935,770 1,791,058 1.9140 1.840 1.840 1.850 1.821 1.879 971,206 1.8442 1.06%
2017-10-10 0 1.890 1.880 1.890 1.860 1.900 1,183,015 2,222,338 1.8785 1.821 1.811 1.821 1.792 1.831 1,227,814 1.8100 1.61%
2017-10-09 0 1.860 1.860 1.890 1.850 1.890 426,000 800,120 1.8782 1.792 1.792 1.821 1.783 1.821 442,132 1.8097 -1.59%
2017-10-06 0 1.890 1.870 1.890 1.870 1.900 780,000 1,472,920 1.8884 1.821 1.802 1.821 1.802 1.831 809,537 1.8195 1.07%
2017-10-04 0 1.870 1.860 1.870 1.850 1.900 290,000 540,740 1.8646 1.802 1.792 1.802 1.783 1.831 300,982 1.7966 -0.53%
2017-10-03 0 1.880 1.850 1.880 1.830 1.900 216,000 404,480 1.8726 1.811 1.783 1.811 1.763 1.831 224,180 1.8043 2.17%
2017-09-29 0 1.840 1.840 1.870 1.840 1.850 352,770 651,933 1.8480 1.773 1.773 1.802 1.773 1.783 366,129 1.7806 0.00%
2017-09-28 0 1.840 1.840 1.850 1.830 1.850 323,422 596,830 1.8454 1.773 1.773 1.783 1.763 1.783 335,669 1.7780 -1.60%
2017-09-27 0 1.870 1.860 1.870 1.840 1.880 175,484 328,149 1.8700 1.802 1.792 1.802 1.773 1.811 182,129 1.8017 0.54%
2017-09-26 0 1.860 1.850 1.860 1.850 1.860 177,288 328,435 1.8526 1.792 1.783 1.792 1.783 1.792 184,002 1.7850 0.54%
2017-09-25 0 1.850 1.850 1.870 1.850 1.860 373,798 694,720 1.8585 1.783 1.783 1.802 1.783 1.792 387,953 1.7907 -2.12%
2017-09-22 0 1.890 1.890 1.910 1.880 1.910 377,629 715,698 1.8952 1.821 1.821 1.840 1.811 1.840 391,929 1.8261 -0.53%
2017-09-21 0 1.900 1.890 1.910 1.880 1.910 340,431 646,338 1.8986 1.831 1.821 1.840 1.811 1.840 353,322 1.8293 1.06%
2017-09-20 0 1.880 1.870 1.880 1.870 1.880 327,014 613,106 1.8749 1.811 1.802 1.811 1.802 1.811 339,397 1.8065 0.53%
2017-09-19 0 1.870 1.870 1.880 1.860 1.900 538,114 1,011,976 1.8806 1.802 1.802 1.811 1.792 1.831 558,491 1.8120 -1.58%
2017-09-18 0 1.900 1.900 1.910 1.890 1.910 736,380 1,398,740 1.8995 1.831 1.831 1.840 1.821 1.840 764,265 1.8302 0.53%
2017-09-15 0 1.890 1.880 1.890 1.870 1.890 285,342 536,296 1.8795 1.821 1.811 1.821 1.802 1.821 296,147 1.8109 0.00%
2017-09-14 0 1.890 1.880 1.890 1.880 1.890 158,032 297,400 1.8819 1.821 1.811 1.821 1.811 1.821 164,016 1.8132 0.53%
2017-09-13 0 1.880 1.880 1.900 1.880 1.900 893,914 1,685,396 1.8854 1.811 1.811 1.831 1.811 1.831 927,765 1.8166 -1.05%
2017-09-12 0 1.900 1.890 1.900 1.880 1.900 174,832 330,300 1.8892 1.831 1.821 1.831 1.811 1.831 181,453 1.8203 1.06%
2017-09-11 0 1.880 1.880 1.900 1.880 1.920 426,636 813,448 1.9067 1.811 1.811 1.831 1.811 1.850 442,792 1.8371 0.00%
2017-09-08 0 1.880 1.880 1.890 1.870 1.890 166,816 314,042 1.8826 1.811 1.811 1.821 1.802 1.821 173,133 1.8139 0.53%
2017-09-07 0 1.870 1.870 1.900 1.860 1.900 822,000 1,541,300 1.8751 1.802 1.802 1.831 1.792 1.831 853,128 1.8066 1.08%
2017-09-06 0 1.850 1.840 1.870 1.840 1.870 45,362 83,879 1.8491 1.783 1.773 1.802 1.773 1.802 47,080 1.7816 -1.07%
2017-09-05 0 1.870 1.830 1.870 1.800 1.870 695,164 1,273,641 1.8321 1.802 1.763 1.802 1.734 1.802 721,489 1.7653 3.31%
2017-09-04 0 1.810 1.800 1.810 1.790 1.820 372,000 670,400 1.8022 1.744 1.734 1.744 1.725 1.754 386,087 1.7364 0.00%
2017-09-01 0 1.810 1.800 1.810 1.800 1.830 802,000 1,446,460 1.8036 1.744 1.734 1.744 1.734 1.763 832,370 1.7378 -0.55%
2017-08-31 0 1.820 1.820 1.850 1.820 1.850 474,000 868,940 1.8332 1.754 1.754 1.783 1.754 1.783 491,950 1.7663 -0.55%
2017-08-30 0 1.830 1.810 1.830 1.800 1.840 2,066,000 3,728,600 1.8047 1.763 1.744 1.763 1.734 1.773 2,144,236 1.7389 2.23%
2017-08-29 0 1.790 1.790 1.800 1.780 1.830 1,092,000 1,968,380 1.8025 1.725 1.725 1.734 1.715 1.763 1,133,352 1.7368 -2.19%
2017-08-28 0 1.830 1.820 1.850 1.820 1.850 268,000 492,200 1.8366 1.763 1.754 1.783 1.754 1.783 278,149 1.7696 -2.14%
2017-08-25 0 1.870 1.840 1.870 1.830 1.870 700,000 1,300,880 1.8584 1.802 1.773 1.802 1.763 1.802 726,508 1.7906 0.54%
2017-08-24 0 1.860 1.860 1.870 1.840 1.870 894,000 1,656,620 1.8530 1.792 1.792 1.802 1.773 1.802 927,854 1.7854 0.54%
2017-08-22 0 1.850 1.840 1.850 1.830 1.870 890,000 1,636,780 1.8391 1.783 1.773 1.783 1.763 1.802 923,703 1.7720 -0.54%
2017-08-21 0 1.860 1.850 1.860 1.840 1.880 676,000 1,256,040 1.8580 1.792 1.783 1.792 1.773 1.811 701,599 1.7903 -1.06%
2017-08-18 0 1.880 1.870 1.880 1.850 1.880 1,132,000 2,111,580 1.8654 1.811 1.802 1.811 1.783 1.811 1,174,867 1.7973 -0.53%
2017-08-17 0 1.890 1.870 1.900 1.870 1.910 868,000 1,633,140 1.8815 1.821 1.802 1.831 1.802 1.840 900,870 1.8128 -1.05%
2017-08-16 0 1.910 1.900 1.910 1.860 1.920 1,854,000 3,498,000 1.8867 1.840 1.831 1.840 1.792 1.850 1,924,208 1.8179 2.69%
2017-08-15 0 1.860 1.860 1.880 1.860 1.900 1,256,000 2,360,660 1.8795 1.792 1.792 1.811 1.792 1.831 1,303,562 1.8109 -0.32%
2017-08-14 0 1.940 1.910 1.960 1.910 1.960 3,422,000 6,589,160 1.9255 1.798 1.770 1.816 1.770 1.816 3,692,430 1.7845 0.52%
2017-08-11 0 1.930 1.910 1.940 1.880 1.950 2,654,000 5,097,920 1.9208 1.789 1.770 1.798 1.742 1.807 2,863,737 1.7802 -1.53%
2017-08-10 0 1.960 1.950 1.960 1.950 1.980 1,692,000 3,329,520 1.9678 1.816 1.807 1.816 1.807 1.835 1,825,714 1.8237 -1.01%
2017-08-09 0 1.980 1.970 1.980 1.960 1.990 2,090,000 4,117,720 1.9702 1.835 1.826 1.835 1.816 1.844 2,255,166 1.8259 -0.50%
2017-08-08 0 1.990 1.980 1.990 1.970 2.000 1,368,000 2,713,500 1.9836 1.844 1.835 1.844 1.826 1.854 1,476,109 1.8383 -0.50%
2017-08-07 0 2.000 1.990 2.000 1.980 2.000 2,358,000 4,696,720 1.9918 1.854 1.844 1.854 1.835 1.854 2,544,345 1.8459 0.50%
2017-08-04 0 1.990 1.980 1.990 1.980 1.990 872,000 1,730,220 1.9842 1.844 1.835 1.844 1.835 1.844 940,911 1.8389 0.51%
2017-08-03 0 1.980 1.980 1.990 1.980 1.990 1,358,000 2,697,680 1.9865 1.835 1.835 1.844 1.835 1.844 1,465,319 1.8410 -0.50%
2017-08-02 0 1.990 1.980 1.990 1.980 2.020 2,418,000 4,829,740 1.9974 1.844 1.835 1.844 1.835 1.872 2,609,087 1.8511 -0.50%
2017-08-01 0 2.000 2.000 2.010 1.990 2.010 562,000 1,124,840 2.0015 1.854 1.854 1.863 1.844 1.863 606,413 1.8549 -0.99%
2017-07-31 0 2.020 2.010 2.020 2.000 2.030 545,000 1,093,830 2.0070 1.872 1.863 1.872 1.854 1.881 588,070 1.8600 -0.49%
2017-07-28 0 2.030 2.030 2.040 2.030 2.040 272,000 552,660 2.0318 1.881 1.881 1.891 1.881 1.891 293,495 1.8830 0.00%
2017-07-27 0 2.030 2.020 2.030 2.020 2.050 226,000 459,380 2.0327 1.881 1.872 1.881 1.872 1.900 243,860 1.8838 -0.49%
2017-07-26 0 2.040 2.010 2.040 2.010 2.040 590,000 1,195,640 2.0265 1.891 1.863 1.891 1.863 1.891 636,626 1.8781 2.00%
2017-07-25 0 2.000 2.000 2.020 1.990 2.040 2,628,000 5,275,080 2.0073 1.854 1.854 1.872 1.844 1.891 2,835,683 1.8603 -0.99%
2017-07-24 0 2.020 2.010 2.020 2.010 2.040 120,000 242,600 2.0217 1.872 1.863 1.872 1.863 1.891 129,483 1.8736 -0.98%
2017-07-21 0 2.040 2.030 2.050 2.040 2.050 254,000 518,900 2.0429 1.891 1.881 1.900 1.891 1.900 274,073 1.8933 0.00%
2017-07-20 0 2.040 2.030 2.040 2.010 2.050 1,116,000 2,268,920 2.0331 1.891 1.881 1.891 1.863 1.900 1,204,194 1.8842 0.49%
2017-07-19 0 2.030 2.010 2.030 1.990 2.030 1,586,000 3,174,940 2.0019 1.881 1.863 1.881 1.844 1.881 1,711,337 1.8552 2.01%
2017-07-18 0 1.990 1.990 2.000 1.980 2.030 1,910,000 3,825,340 2.0028 1.844 1.844 1.854 1.835 1.881 2,060,941 1.8561 -1.49%
2017-07-17 0 2.020 2.020 2.030 2.010 2.030 490,000 992,320 2.0251 1.872 1.872 1.881 1.863 1.881 528,723 1.8768 0.00%
2017-07-14 0 2.020 2.010 2.020 2.010 2.050 762,000 1,543,060 2.0250 1.872 1.863 1.872 1.863 1.900 822,219 1.8767 -0.98%
2017-07-13 0 2.040 2.020 2.040 2.010 2.050 752,000 1,523,460 2.0259 1.891 1.872 1.891 1.863 1.900 811,428 1.8775 0.00%
2017-07-12 0 2.040 2.040 2.050 2.030 2.050 478,000 975,480 2.0408 1.891 1.891 1.900 1.881 1.900 515,775 1.8913 -0.49%
2017-07-11 0 2.050 2.040 2.050 2.040 2.060 1,428,000 2,925,260 2.0485 1.900 1.891 1.900 1.891 1.909 1,540,850 1.8985 -0.49%
2017-07-10 0 2.060 2.050 2.070 2.050 2.070 176,000 361,740 2.0553 1.909 1.900 1.918 1.900 1.918 189,909 1.9048 0.00%
2017-07-07 0 2.060 2.040 2.070 2.040 2.080 980,000 2,009,080 2.0501 1.909 1.891 1.918 1.891 1.928 1,057,446 1.8999 -0.96%
2017-07-06 0 2.080 2.050 2.090 2.050 2.090 1,898,000 3,922,900 2.0669 1.928 1.900 1.937 1.900 1.937 2,047,993 1.9155 0.48%
2017-07-05 0 2.070 2.050 2.070 2.050 2.090 660,000 1,362,060 2.0637 1.918 1.900 1.918 1.900 1.937 712,158 1.9126 0.49%
2017-07-04 0 2.060 2.060 2.080 2.050 2.090 702,000 1,452,480 2.0691 1.909 1.909 1.928 1.900 1.937 757,477 1.9175 -0.96%
2017-07-03 0 2.080 2.060 2.080 2.060 2.090 1,822,000 3,786,100 2.0780 1.928 1.909 1.928 1.909 1.937 1,965,987 1.9258 0.48%
2017-06-30 0 2.070 2.070 2.080 2.030 2.080 628,000 1,292,920 2.0588 1.918 1.918 1.928 1.881 1.928 677,629 1.9080 0.00%
2017-06-29 0 2.070 2.050 2.070 2.060 2.110 3,268,000 6,796,200 2.0796 1.918 1.900 1.918 1.909 1.955 3,526,260 1.9273 -1.43%
2017-06-28 0 2.100 2.090 2.100 2.080 2.110 872,000 1,828,340 2.0967 1.946 1.937 1.946 1.928 1.955 940,911 1.9432 0.48%
2017-06-27 0 2.090 2.090 2.100 2.080 2.150 2,597,200 5,485,808 2.1122 1.937 1.937 1.946 1.928 1.993 2,802,449 1.9575 0.48%
2017-06-26 0 2.080 2.080 2.090 2.070 2.100 764,000 1,595,800 2.0887 1.928 1.928 1.937 1.918 1.946 824,377 1.9358 -0.48%
2017-06-23 0 2.090 2.090 2.110 2.090 2.120 232,000 489,880 2.1116 1.937 1.937 1.955 1.937 1.965 250,334 1.9569 -0.48%
2017-06-22 0 2.100 2.080 2.110 2.080 2.110 246,000 516,320 2.0989 1.946 1.928 1.955 1.928 1.955 265,441 1.9451 0.48%
2017-06-21 0 2.090 2.090 2.120 2.080 2.120 424,000 890,320 2.0998 1.937 1.937 1.965 1.928 1.965 457,507 1.9460 -0.95%
2017-06-20 0 2.110 2.100 2.110 2.080 2.120 346,000 725,320 2.0963 1.955 1.946 1.955 1.928 1.965 373,343 1.9428 0.48%
2017-06-19 0 2.100 2.100 2.110 2.060 2.100 380,000 794,540 2.0909 1.946 1.946 1.955 1.909 1.946 410,030 1.9378 2.44%
2017-06-16 0 2.050 2.050 2.110 2.050 2.100 842,000 1,746,200 2.0739 1.900 1.900 1.955 1.900 1.946 908,541 1.9220 -1.91%
2017-06-15 0 2.090 2.070 2.090 2.060 2.100 674,000 1,404,780 2.0842 1.937 1.918 1.937 1.909 1.946 727,264 1.9316 -0.48%
2017-06-14 0 2.100 2.100 2.120 2.070 2.110 470,000 986,280 2.0985 1.946 1.946 1.965 1.918 1.955 507,143 1.9448 0.48%
2017-06-13 0 2.090 2.090 2.100 2.090 2.120 616,000 1,291,120 2.0960 1.937 1.937 1.946 1.937 1.965 664,681 1.9425 -1.42%
2017-06-12 0 2.120 2.100 2.120 2.090 2.120 1,038,000 2,179,760 2.1000 1.965 1.946 1.965 1.937 1.965 1,120,030 1.9462 0.95%
2017-06-09 0 2.100 2.090 2.100 2.060 2.100 564,000 1,176,220 2.0855 1.946 1.937 1.946 1.909 1.946 608,571 1.9328 1.45%
2017-06-08 0 2.070 2.070 2.080 2.060 2.110 956,000 1,983,920 2.0752 1.918 1.918 1.928 1.909 1.955 1,031,550 1.9232 -0.48%
2017-06-07 0 2.080 2.080 2.090 2.060 2.090 680,000 1,414,280 2.0798 1.928 1.928 1.937 1.909 1.937 733,738 1.9275 1.96%
2017-06-06 0 2.040 2.040 2.070 2.040 2.070 444,000 913,980 2.0585 1.891 1.891 1.918 1.891 1.918 479,088 1.9077 0.00%
2017-06-05 0 2.040 2.040 2.060 2.040 2.090 386,000 795,840 2.0618 1.891 1.891 1.909 1.891 1.937 416,504 1.9108 0.00%
2017-06-02 0 2.040 2.040 2.050 2.040 2.060 1,270,000 2,593,380 2.0420 1.891 1.891 1.900 1.891 1.909 1,370,364 1.8925 0.00%
2017-06-01 0 2.040 2.040 2.050 2.030 2.050 1,106,000 2,253,040 2.0371 1.891 1.891 1.900 1.881 1.900 1,193,404 1.8879 -0.49%
2017-05-31 0 2.050 2.040 2.050 2.030 2.060 834,000 1,696,220 2.0338 1.900 1.891 1.900 1.881 1.909 899,908 1.8849 -0.49%
2017-05-29 0 2.060 2.050 2.060 2.040 2.060 284,000 580,300 2.0433 1.909 1.900 1.909 1.891 1.909 306,444 1.8937 1.48%
2017-05-26 0 2.030 2.030 2.050 2.030 2.060 288,000 585,420 2.0327 1.881 1.881 1.900 1.881 1.909 310,760 1.8838 -1.46%
2017-05-25 0 2.060 2.040 2.060 2.040 2.060 238,000 489,060 2.0549 1.909 1.891 1.909 1.891 1.909 256,808 1.9044 0.00%
2017-05-24 0 2.060 2.040 2.060 2.040 2.060 532,000 1,088,540 2.0461 1.909 1.891 1.909 1.891 1.909 574,042 1.8963 0.49%
2017-05-23 0 2.050 2.030 2.050 2.040 2.060 250,000 511,520 2.0461 1.900 1.881 1.900 1.891 1.909 269,757 1.8962 0.00%
2017-05-22 0 2.050 2.030 2.050 2.030 2.060 140,000 286,260 2.0447 1.900 1.881 1.900 1.881 1.909 151,064 1.8950 0.99%
2017-05-19 0 2.030 2.020 2.030 2.020 2.060 1,314,000 2,669,060 2.0312 1.881 1.872 1.881 1.872 1.909 1,417,841 1.8825 0.50%
2017-05-18 0 2.020 2.020 2.050 2.000 2.100 1,234,000 2,490,600 2.0183 1.872 1.872 1.900 1.854 1.946 1,331,519 1.8705 -0.49%
2017-05-17 0 2.030 2.020 2.030 2.020 2.040 412,000 835,600 2.0282 1.881 1.872 1.881 1.872 1.891 444,559 1.8796 -0.49%
2017-05-16 0 2.040 2.020 2.050 2.010 2.050 710,000 1,436,260 2.0229 1.891 1.872 1.900 1.863 1.900 766,109 1.8747 0.00%
2017-05-15 0 2.040 2.030 2.040 2.020 2.050 446,000 905,520 2.0303 1.891 1.881 1.891 1.872 1.900 481,246 1.8816 0.49%
2017-05-12 0 2.030 2.030 2.040 2.030 2.050 272,000 553,140 2.0336 1.881 1.881 1.891 1.881 1.900 293,495 1.8847 -0.98%
2017-05-11 0 2.050 2.040 2.050 2.040 2.050 206,000 421,200 2.0447 1.900 1.891 1.900 1.891 1.900 222,280 1.8949 -0.49%
2017-05-10 0 2.060 2.050 2.060 2.040 2.080 384,000 786,020 2.0469 1.909 1.900 1.909 1.891 1.928 414,346 1.8970 0.49%
2017-05-09 0 2.050 2.040 2.050 2.010 2.050 614,430 1,245,931 2.0278 1.900 1.891 1.900 1.863 1.900 662,987 1.8793 0.00%
2017-05-08 0 2.050 2.030 2.050 2.000 2.080 350,000 711,300 2.0323 1.900 1.881 1.900 1.854 1.928 377,659 1.8834 0.00%
2017-05-05 0 2.050 2.050 2.080 2.050 2.080 456,000 940,240 2.0619 1.900 1.900 1.928 1.900 1.928 492,036 1.9109 -1.44%
2017-05-04 0 2.080 2.070 2.090 2.060 2.110 462,000 961,760 2.0817 1.928 1.918 1.937 1.909 1.955 498,510 1.9293 -0.95%
2017-05-02 0 2.100 2.090 2.100 2.090 2.120 136,000 285,980 2.1028 1.946 1.937 1.946 1.937 1.965 146,748 1.9488 -0.94%
2017-04-28 0 2.120 2.110 2.120 2.100 2.140 134,000 283,240 2.1137 1.965 1.955 1.965 1.946 1.983 144,590 1.9589 0.95%
2017-04-27 0 2.100 2.090 2.120 2.090 2.130 138,000 289,980 2.1013 1.946 1.937 1.965 1.937 1.974 148,906 1.9474 -1.41%
2017-04-26 0 2.130 2.130 2.140 2.120 2.150 144,000 306,620 2.1293 1.974 1.974 1.983 1.965 1.993 155,380 1.9734 -0.93%
2017-04-25 0 2.150 2.140 2.150 2.120 2.150 542,000 1,155,380 2.1317 1.993 1.983 1.993 1.965 1.993 584,833 1.9756 0.94%
2017-04-24 0 2.130 2.120 2.130 2.120 2.150 790,000 1,681,600 2.1286 1.974 1.965 1.974 1.965 1.993 852,431 1.9727 0.47%
2017-04-21 0 2.120 2.110 2.120 2.080 2.130 1,012,000 2,133,320 2.1080 1.965 1.955 1.965 1.928 1.974 1,091,975 1.9536 1.44%
2017-04-20 0 2.090 2.080 2.090 2.080 2.090 262,000 545,120 2.0806 1.937 1.928 1.937 1.928 1.937 282,705 1.9282 0.48%
2017-04-19 0 2.080 2.080 2.090 2.060 2.080 472,000 980,000 2.0763 1.928 1.928 1.937 1.909 1.928 509,301 1.9242 0.48%
2017-04-18 0 2.070 2.070 2.080 2.040 2.090 1,888,000 3,901,680 2.0666 1.918 1.918 1.928 1.891 1.937 2,037,203 1.9152 -0.48%
2017-04-13 0 2.080 2.060 2.080 2.040 2.080 1,380,000 2,855,620 2.0693 1.928 1.909 1.928 1.891 1.928 1,489,057 1.9177 0.00%
2017-04-12 0 2.080 2.080 2.090 2.070 2.100 1,304,000 2,713,020 2.0805 1.928 1.928 1.937 1.918 1.946 1,407,051 1.9282 -0.48%
2017-04-11 0 2.090 2.080 2.100 2.050 2.090 756,000 1,572,060 2.0794 1.937 1.928 1.946 1.900 1.937 815,744 1.9271 0.00%
2017-04-10 0 2.090 2.080 2.090 2.080 2.090 524,000 1,093,920 2.0876 1.937 1.928 1.937 1.928 1.937 565,410 1.9347 0.00%
2017-04-07 0 2.090 2.090 2.110 2.070 2.100 882,000 1,836,880 2.0826 1.937 1.937 1.955 1.918 1.946 951,702 1.9301 -0.48%
2017-04-06 0 2.100 2.100 2.110 2.070 2.110 948,000 1,985,060 2.0939 1.946 1.946 1.955 1.918 1.955 1,022,918 1.9406 -0.47%
2017-04-05 0 2.110 2.110 2.120 2.080 2.110 1,906,000 4,004,580 2.1010 1.955 1.955 1.965 1.928 1.955 2,056,625 1.9472 0.48%
2017-04-03 0 2.100 2.100 2.120 2.080 2.120 662,000 1,391,700 2.1023 1.946 1.946 1.965 1.928 1.965 714,316 1.9483 0.00%
2017-03-31 0 2.100 2.100 2.110 2.020 2.100 1,084,000 2,262,140 2.0868 1.946 1.946 1.955 1.872 1.946 1,169,665 1.9340 0.00%
2017-03-30 0 2.100 2.090 2.110 2.090 2.120 2,535,000 5,326,110 2.1010 1.946 1.937 1.955 1.937 1.965 2,735,333 1.9472 -0.94%
2017-03-29 0 2.120 2.120 2.130 2.090 2.150 1,302,000 2,754,000 2.1152 1.965 1.965 1.974 1.937 1.993 1,404,893 1.9603 1.44%
2017-03-28 0 2.090 2.090 2.110 2.080 2.120 774,000 1,628,660 2.1042 1.937 1.937 1.955 1.928 1.965 835,167 1.9501 -1.42%
2017-03-27 0 2.120 2.100 2.130 2.100 2.140 2,196,000 4,652,460 2.1186 1.965 1.946 1.974 1.946 1.983 2,369,543 1.9634 -0.47%
2017-03-24 0 2.130 2.110 2.130 2.100 2.140 858,000 1,815,200 2.1156 1.974 1.955 1.974 1.946 1.983 925,805 1.9607 0.47%
2017-03-23 0 2.120 2.120 2.130 2.110 2.140 4,034,000 8,567,920 2.1239 1.965 1.965 1.974 1.955 1.983 4,352,795 1.9684 -0.47%
2017-03-22 0 2.130 2.120 2.140 2.100 2.160 1,958,000 4,167,600 2.1285 1.974 1.965 1.983 1.946 2.002 2,112,735 1.9726 0.00%
2017-03-21 0 2.130 2.130 2.150 2.120 2.200 1,478,000 3,186,160 2.1557 1.974 1.974 1.993 1.965 2.039 1,594,802 1.9978 0.95%
2017-03-20 0 2.110 2.110 2.120 2.070 2.110 1,096,000 2,295,800 2.0947 1.955 1.955 1.965 1.918 1.955 1,182,614 1.9413 1.44%
2017-03-17 0 2.080 2.080 2.090 2.060 2.090 308,000 639,000 2.0747 1.928 1.928 1.937 1.909 1.937 332,340 1.9227 -0.95%
2017-03-16 0 2.100 2.090 2.110 2.050 2.110 1,530,000 3,190,440 2.0853 1.946 1.937 1.955 1.900 1.955 1,650,911 1.9325 1.45%
2017-03-15 0 2.070 2.060 2.070 2.030 2.070 1,050,000 2,157,540 2.0548 1.918 1.909 1.918 1.881 1.918 1,132,978 1.9043 0.00%
2017-03-14 0 2.070 2.050 2.070 2.050 2.090 874,000 1,804,440 2.0646 1.918 1.900 1.918 1.900 1.937 943,070 1.9134 0.49%
2017-03-13 0 2.060 2.040 2.060 1.990 2.060 1,546,000 3,127,580 2.0230 1.909 1.891 1.909 1.844 1.909 1,668,176 1.8749 0.98%
2017-03-10 0 2.040 2.040 2.050 2.010 2.050 618,000 1,252,280 2.0263 1.891 1.891 1.900 1.863 1.900 666,839 1.8779 0.00%
2017-03-09 0 2.040 2.040 2.070 2.040 2.090 910,000 1,881,080 2.0671 1.891 1.891 1.918 1.891 1.937 981,914 1.9157 -1.92%
2017-03-08 0 2.080 2.090 2.110 2.060 2.110 346,000 723,960 2.0924 1.928 1.937 1.955 1.909 1.955 373,343 1.9391 -0.95%
2017-03-07 0 2.100 2.070 2.100 2.070 2.120 954,000 1,997,260 2.0936 1.946 1.918 1.946 1.918 1.965 1,029,392 1.9402 0.00%
2017-03-06 0 2.100 2.100 2.110 2.070 2.110 730,000 1,531,140 2.0975 1.946 1.946 1.955 1.918 1.955 787,690 1.9438 1.45%
2017-03-03 0 2.070 2.070 2.090 2.060 2.110 1,398,000 2,922,080 2.0902 1.918 1.918 1.937 1.909 1.955 1,508,480 1.9371 -0.96%
2017-03-02 0 2.090 2.090 2.100 2.030 2.130 4,320,000 8,979,660 2.0786 1.937 1.937 1.946 1.881 1.974 4,661,396 1.9264 2.96%
2017-03-01 0 2.030 2.030 2.050 2.010 2.080 1,626,000 3,296,820 2.0276 1.881 1.881 1.900 1.863 1.928 1,754,498 1.8791 -0.49%
2017-02-28 0 2.040 2.040 2.060 2.000 2.080 10,937,000 21,969,430 2.0087 1.891 1.891 1.909 1.854 1.928 11,801,317 1.8616 2.51%
2017-02-27 0 1.990 1.990 2.000 1.970 2.000 1,278,000 2,540,600 1.9879 1.844 1.844 1.854 1.826 1.854 1,378,996 1.8424 0.51%
2017-02-24 0 1.980 1.970 1.990 1.970 2.000 654,000 1,297,580 1.9841 1.835 1.826 1.844 1.826 1.854 705,684 1.8388 -1.00%
2017-02-23 0 2.000 1.970 2.010 1.960 2.000 1,148,000 2,276,660 1.9832 1.854 1.826 1.863 1.816 1.854 1,238,723 1.8379 0.00%
2017-02-22 0 2.000 1.970 2.000 1.960 2.000 1,664,000 3,292,780 1.9788 1.854 1.826 1.854 1.816 1.854 1,795,501 1.8339 0.00%
2017-02-21 0 2.000 2.000 2.010 1.980 2.000 1,034,000 2,062,860 1.9950 1.854 1.854 1.863 1.835 1.854 1,115,714 1.8489 0.00%
2017-02-20 0 2.000 2.000 2.010 1.990 2.020 746,000 1,493,420 2.0019 1.854 1.854 1.863 1.844 1.872 804,954 1.8553 0.00%
2017-02-17 0 2.000 1.980 2.000 1.970 2.000 530,000 1,051,200 1.9834 1.854 1.835 1.854 1.826 1.854 571,884 1.8381 -0.99%
2017-02-16 0 2.020 2.000 2.020 2.000 2.020 1,666,000 3,346,220 2.0085 1.872 1.854 1.872 1.854 1.872 1,797,659 1.8614 -0.98%
2017-02-15 0 2.040 2.030 2.040 1.970 2.040 3,452,000 6,941,760 2.0109 1.891 1.881 1.891 1.826 1.891 3,724,801 1.8637 1.49%
2017-02-14 0 2.010 2.000 2.010 1.990 2.010 708,000 1,416,960 2.0014 1.863 1.854 1.863 1.844 1.863 763,951 1.8548 -0.50%
2017-02-13 0 2.020 2.010 2.030 1.970 2.030 1,456,000 2,907,080 1.9966 1.872 1.863 1.881 1.826 1.881 1,571,063 1.8504 2.02%
2017-02-10 0 1.980 1.980 1.990 1.970 2.000 720,000 1,430,840 1.9873 1.835 1.835 1.844 1.826 1.854 776,899 1.8417 -1.49%
2017-02-09 0 2.010 1.970 2.030 1.930 2.030 2,672,000 5,227,720 1.9565 1.863 1.826 1.881 1.789 1.881 2,883,160 1.8132 4.69%
2017-02-08 0 1.920 1.920 1.950 1.910 1.950 1,440,000 2,766,060 1.9209 1.779 1.779 1.807 1.770 1.807 1,553,799 1.7802 0.00%
2017-02-07 0 1.920 1.910 1.920 1.910 1.940 470,000 904,700 1.9249 1.779 1.770 1.779 1.770 1.798 507,143 1.7839 -0.52%
2017-02-06 0 1.930 1.930 1.950 1.930 1.950 294,000 570,640 1.9410 1.789 1.789 1.807 1.789 1.807 317,234 1.7988 -0.52%
2017-02-03 0 1.940 1.940 1.950 1.930 1.990 758,000 1,469,160 1.9382 1.798 1.798 1.807 1.789 1.844 817,902 1.7963 -0.51%
2017-02-02 0 1.950 1.940 1.950 1.930 2.000 1,440,000 2,809,600 1.9511 1.807 1.798 1.807 1.789 1.854 1,553,799 1.8082 -2.50%
2017-02-01 0 2.000 1.980 2.000 1.960 2.030 1,114,000 2,217,340 1.9904 1.854 1.835 1.854 1.816 1.881 1,202,036 1.8447 -1.48%
2017-01-27 0 2.030 1.990 2.030 1.980 2.030 160,000 319,240 1.9953 1.881 1.844 1.881 1.835 1.881 172,644 1.8491 0.50%
2017-01-26 0 2.020 1.990 2.020 1.980 2.030 412,000 821,380 1.9936 1.872 1.844 1.872 1.835 1.881 444,559 1.8476 0.00%
2017-01-25 0 2.020 2.010 2.020 2.000 2.040 229,000 463,240 2.0229 1.872 1.863 1.872 1.854 1.891 247,097 1.8747 -0.98%
2017-01-24 0 2.040 2.020 2.040 1.990 2.040 698,000 1,397,880 2.0027 1.891 1.872 1.891 1.844 1.891 753,161 1.8560 0.00%
2017-01-23 0 2.040 2.030 2.040 2.030 2.050 124,000 253,080 2.0410 1.891 1.881 1.891 1.881 1.900 133,799 1.8915 -0.49%
2017-01-20 0 2.050 2.020 2.050 2.020 2.070 266,000 543,300 2.0425 1.900 1.872 1.900 1.872 1.918 287,021 1.8929 0.49%
2017-01-19 0 2.040 2.030 2.040 2.030 2.040 204,000 415,920 2.0388 1.891 1.881 1.891 1.881 1.891 220,121 1.8895 0.49%
2017-01-18 0 2.030 2.020 2.030 2.000 2.040 374,000 755,740 2.0207 1.881 1.872 1.881 1.854 1.891 403,556 1.8727 1.00%
2017-01-17 0 2.010 2.000 2.010 2.010 2.030 116,000 233,240 2.0107 1.863 1.854 1.863 1.863 1.881 125,167 1.8634 0.00%
2017-01-16 0 2.010 2.000 2.020 2.000 2.030 164,000 328,640 2.0039 1.863 1.854 1.872 1.854 1.881 176,960 1.8571 -0.50%
2017-01-13 0 2.020 2.020 2.040 2.020 2.050 252,000 511,740 2.0307 1.872 1.872 1.891 1.872 1.900 271,915 1.8820 -0.49%
2017-01-12 0 2.030 2.030 2.050 2.020 2.050 96,000 195,600 2.0375 1.881 1.881 1.900 1.872 1.900 103,587 1.8883 -0.49%
2017-01-11 0 2.040 2.040 2.060 1.990 2.050 770,000 1,554,500 2.0188 1.891 1.891 1.909 1.844 1.900 830,851 1.8710 2.00%
2017-01-10 0 2.000 2.000 2.010 1.990 2.060 272,000 548,300 2.0158 1.854 1.854 1.863 1.844 1.909 293,495 1.8682 0.00%
2017-01-09 0 2.000 2.000 2.050 1.990 2.030 102,000 204,780 2.0076 1.854 1.854 1.900 1.844 1.881 110,061 1.8606 -0.50%
2017-01-06 0 2.010 2.000 2.020 1.990 2.040 600,000 1,206,460 2.0108 1.863 1.854 1.872 1.844 1.891 647,416 1.8635 -0.50%
2017-01-05 0 2.020 2.020 2.060 1.980 2.050 926,000 1,858,900 2.0075 1.872 1.872 1.909 1.835 1.900 999,179 1.8604 -0.49%
2017-01-04 0 2.030 2.020 2.030 2.010 2.050 590,000 1,193,780 2.0234 1.881 1.872 1.881 1.863 1.900 636,626 1.8752 -1.46%
2017-01-03 0 2.060 2.040 2.060 2.010 2.090 396,000 810,700 2.0472 1.909 1.891 1.909 1.863 1.937 427,295 1.8973 -1.44%
2016-12-30 0 2.090 2.090 2.100 2.080 2.100 612,000 1,279,940 2.0914 1.937 1.937 1.946 1.928 1.946 660,364 1.9382 -0.48%
2016-12-29 0 2.100 2.070 2.100 2.060 2.100 32,000 66,900 2.0906 1.946 1.918 1.946 1.909 1.946 34,529 1.9375 0.48%
2016-12-28 0 2.090 2.090 2.100 2.070 2.090 210,000 437,800 2.0848 1.937 1.937 1.946 1.918 1.937 226,596 1.9321 0.48%
2016-12-23 0 2.080 2.060 2.100 2.020 2.080 310,000 636,340 2.0527 1.928 1.909 1.946 1.872 1.928 334,498 1.9024 0.97%
2016-12-22 0 2.060 2.060 2.070 2.040 2.080 534,000 1,097,340 2.0549 1.909 1.909 1.918 1.891 1.928 576,200 1.9044 -0.96%
2016-12-21 0 2.080 2.080 2.090 2.060 2.090 399,880 828,057 2.0708 1.928 1.928 1.937 1.909 1.937 431,481 1.9191 0.00%
2016-12-20 0 2.080 2.070 2.090 2.040 2.090 458,000 947,800 2.0694 1.928 1.918 1.937 1.891 1.937 494,194 1.9179 0.00%
2016-12-19 0 2.080 2.060 2.080 2.030 2.080 962,000 1,960,460 2.0379 1.928 1.909 1.928 1.881 1.928 1,038,024 1.8886 0.97%
2016-12-16 0 2.060 2.050 2.060 2.020 2.090 768,000 1,563,220 2.0354 1.909 1.900 1.909 1.872 1.937 828,693 1.8864 -1.44%
2016-12-15 0 2.090 2.060 2.090 2.040 2.150 374,000 777,080 2.0778 1.937 1.909 1.937 1.891 1.993 403,556 1.9256 2.45%
2016-12-14 0 2.040 2.040 2.080 2.010 2.100 744,000 1,523,200 2.0473 1.891 1.891 1.928 1.863 1.946 802,796 1.8974 -2.86%
2016-12-13 0 2.100 2.100 2.150 2.060 2.100 290,000 603,160 2.0799 1.946 1.946 1.993 1.909 1.946 312,918 1.9275 0.96%
2016-12-12 0 2.080 2.080 2.100 2.060 2.150 754,000 1,570,960 2.0835 1.928 1.928 1.946 1.909 1.993 813,586 1.9309 -2.21%
2016-12-09 0 2.190 2.200 2.230 2.170 2.270 1,430,000 3,137,360 2.1940 1.971 1.980 2.007 1.953 2.043 1,588,711 1.9748 -2.23%
2016-12-08 0 2.240 2.240 2.250 2.240 2.270 126,000 283,400 2.2492 2.016 2.016 2.025 2.016 2.043 139,984 2.0245 -0.44%
2016-12-07 0 2.250 2.240 2.260 2.220 2.250 700,940 1,569,790 2.2395 2.025 2.016 2.034 1.998 2.025 778,735 2.0158 0.00%
2016-12-06 0 2.250 2.240 2.260 2.240 2.260 454,000 1,020,560 2.2479 2.025 2.016 2.034 2.016 2.034 504,388 2.0234 0.00%
2016-12-05 0 2.250 2.250 2.280 2.250 2.320 2,540,000 5,803,780 2.2850 2.025 2.025 2.052 2.025 2.088 2,821,907 2.0567 0.90%
2016-12-02 0 2.230 2.230 2.250 2.190 2.260 620,000 1,377,040 2.2210 2.007 2.007 2.025 1.971 2.034 688,812 1.9992 0.45%
2016-12-01 0 2.220 2.220 2.240 2.190 2.250 606,000 1,347,060 2.2229 1.998 1.998 2.016 1.971 2.025 673,258 2.0008 0.00%
2016-11-30 0 2.220 2.220 2.230 2.180 2.300 1,798,000 3,990,160 2.2192 1.998 1.998 2.007 1.962 2.070 1,997,554 1.9975 -0.89%
2016-11-29 0 2.240 2.240 2.250 2.190 2.260 984,000 2,186,620 2.2222 2.016 2.016 2.025 1.971 2.034 1,093,211 2.0002 -1.75%
2016-11-28 0 2.280 2.260 2.290 2.200 2.300 1,514,000 3,434,060 2.2682 2.052 2.034 2.061 1.980 2.070 1,682,034 2.0416 -0.44%
2016-11-25 0 2.290 2.290 2.300 2.280 2.310 276,000 630,820 2.2856 2.061 2.061 2.070 2.052 2.079 306,632 2.0573 0.00%
2016-11-24 0 2.290 2.280 2.330 2.280 2.310 168,000 385,880 2.2969 2.061 2.052 2.097 2.052 2.079 186,646 2.0674 -1.72%
2016-11-23 0 2.330 2.300 2.330 2.260 2.330 454,000 1,048,820 2.3102 2.097 2.070 2.097 2.034 2.097 504,388 2.0794 1.75%
2016-11-22 0 2.290 2.290 2.340 2.290 2.380 888,000 2,069,360 2.3304 2.061 2.061 2.106 2.061 2.142 986,556 2.0976 -2.97%
2016-11-21 0 2.360 2.350 2.360 2.290 2.370 858,000 2,002,280 2.3337 2.124 2.115 2.124 2.061 2.133 953,227 2.1005 3.51%
2016-11-18 0 2.280 2.280 2.290 2.280 2.290 138,000 315,520 2.2864 2.052 2.052 2.061 2.052 2.061 153,316 2.0580 -0.44%
2016-11-17 0 2.290 2.270 2.300 2.270 2.300 112,000 255,400 2.2804 2.061 2.043 2.070 2.043 2.070 124,431 2.0526 0.44%
2016-11-16 0 2.280 2.280 2.320 2.280 2.310 152,000 349,260 2.2978 2.052 2.052 2.088 2.052 2.079 168,870 2.0682 1.33%
2016-11-15 0 2.250 2.250 2.280 2.250 2.290 178,000 402,760 2.2627 2.025 2.025 2.052 2.025 2.061 197,756 2.0367 -1.32%
2016-11-14 0 2.280 2.260 2.280 2.240 2.290 246,000 559,640 2.2750 2.052 2.034 2.052 2.016 2.061 273,303 2.0477 -1.72%
2016-11-11 0 2.320 2.280 2.320 2.240 2.350 364,000 840,120 2.3080 2.088 2.052 2.088 2.016 2.115 404,399 2.0775 3.11%
2016-11-10 0 2.250 2.250 2.260 2.220 2.260 804,000 1,806,460 2.2468 2.025 2.025 2.034 1.998 2.034 893,233 2.0224 1.81%
2016-11-09 0 2.210 2.200 2.210 2.180 2.290 944,000 2,074,940 2.1980 1.989 1.980 1.989 1.962 2.061 1,048,772 1.9784 -2.21%
2016-11-08 0 2.260 2.260 2.270 2.240 2.300 448,000 1,012,340 2.2597 2.034 2.034 2.043 2.016 2.070 497,722 2.0339 -0.44%
2016-11-07 0 2.270 2.250 2.270 2.200 2.270 992,000 2,221,480 2.2394 2.043 2.025 2.043 1.980 2.043 1,102,099 2.0157 0.44%
2016-11-04 0 2.260 2.260 2.280 2.250 2.260 80,000 180,260 2.2533 2.034 2.034 2.052 2.025 2.034 88,879 2.0282 -0.88%
2016-11-03 0 2.280 2.270 2.280 2.220 2.320 494,000 1,116,320 2.2598 2.052 2.043 2.052 1.998 2.088 548,827 2.0340 0.00%
2016-11-02 0 2.280 2.260 2.280 2.260 2.340 558,000 1,276,280 2.2872 2.052 2.034 2.052 2.034 2.106 619,931 2.0587 -2.56%
2016-11-01 0 2.340 2.320 2.350 2.320 2.370 1,854,000 4,349,780 2.3462 2.106 2.088 2.115 2.088 2.133 2,059,770 2.1118 0.43%
2016-10-31 0 2.330 2.310 2.330 2.250 2.330 634,000 1,455,520 2.2958 2.097 2.079 2.097 2.025 2.097 704,366 2.0664 0.43%
2016-10-28 0 2.320 2.300 2.320 2.300 2.350 554,000 1,279,740 2.3100 2.088 2.070 2.088 2.070 2.115 615,487 2.0792 -1.28%
2016-10-27 0 2.350 2.330 2.350 2.260 2.350 726,000 1,671,540 2.3024 2.115 2.097 2.115 2.034 2.115 806,576 2.0724 -0.84%
2016-10-26 0 2.370 2.340 2.370 2.290 2.380 881,500 2,064,530 2.3421 2.133 2.106 2.133 2.061 2.142 979,335 2.1081 -0.42%
2016-10-25 0 2.380 2.340 2.380 2.350 2.390 350,000 832,000 2.3771 2.142 2.106 2.142 2.115 2.151 388,845 2.1397 -0.42%
2016-10-24 0 2.390 2.380 2.400 2.340 2.400 474,000 1,132,500 2.3892 2.151 2.142 2.160 2.106 2.160 526,608 2.1506 0.42%
2016-10-20 0 2.380 2.360 2.380 2.350 2.390 474,000 1,125,420 2.3743 2.142 2.124 2.142 2.115 2.151 526,608 2.1371 1.71%
2016-10-19 0 2.340 2.340 2.360 2.320 2.360 918,000 2,149,790 2.3418 2.106 2.106 2.124 2.088 2.124 1,019,886 2.1079 -0.85%
2016-10-18 0 2.360 2.360 2.370 2.300 2.380 364,000 859,700 2.3618 2.124 2.124 2.133 2.070 2.142 404,399 2.1259 0.00%
2016-10-17 0 2.360 2.290 2.360 2.260 2.370 500,000 1,174,340 2.3487 2.124 2.061 2.124 2.034 2.133 555,493 2.1140 0.43%
2016-10-14 0 2.350 2.340 2.350 2.270 2.350 234,000 544,360 2.3263 2.115 2.106 2.115 2.043 2.115 259,971 2.0939 3.07%
2016-10-13 0 2.280 2.270 2.280 2.270 2.360 1,094,000 2,531,900 2.3144 2.052 2.043 2.052 2.043 2.124 1,215,420 2.0831 -2.56%
2016-10-12 0 2.340 2.340 2.370 2.300 2.400 602,000 1,423,820 2.3651 2.106 2.106 2.133 2.070 2.160 668,814 2.1289 -2.09%
2016-10-11 0 2.390 2.380 2.390 2.350 2.450 1,654,000 3,953,120 2.3900 2.151 2.142 2.151 2.115 2.205 1,837,572 2.1513 0.42%
2016-10-07 0 2.380 2.380 2.390 2.360 2.420 1,200,000 2,862,880 2.3857 2.142 2.142 2.151 2.124 2.178 1,333,184 2.1474 -0.42%
2016-10-06 0 2.390 2.390 2.400 2.320 2.430 1,066,000 2,548,080 2.3903 2.151 2.151 2.160 2.088 2.187 1,184,312 2.1515 -0.83%
2016-10-05 0 2.410 2.410 2.420 2.350 2.440 2,344,000 5,620,040 2.3976 2.169 2.169 2.178 2.115 2.196 2,604,153 2.1581 1.26%
2016-10-04 0 2.380 2.360 2.380 2.270 2.390 1,636,000 3,854,060 2.3558 2.142 2.124 2.142 2.043 2.151 1,817,574 2.1204 3.93%
2016-10-03 0 2.290 2.270 2.290 2.210 2.320 1,386,000 3,140,880 2.2661 2.061 2.043 2.061 1.989 2.088 1,539,828 2.0398 4.09%
2016-09-30 0 2.200 2.190 2.220 2.170 2.240 776,000 1,704,540 2.1966 1.980 1.971 1.998 1.953 2.016 862,126 1.9771 0.00%
2016-09-29 0 2.200 2.180 2.200 2.170 2.200 122,000 265,620 2.1772 1.980 1.962 1.980 1.953 1.980 135,540 1.9597 0.00%
2016-09-28 0 2.200 2.190 2.200 2.150 2.200 756,000 1,640,180 2.1696 1.980 1.971 1.980 1.935 1.980 839,906 1.9528 1.85%
2016-09-27 0 2.160 2.160 2.170 2.130 2.200 762,000 1,649,240 2.1644 1.944 1.944 1.953 1.917 1.980 846,572 1.9481 1.41%
2016-09-26 0 2.130 2.120 2.130 2.120 2.210 1,350,000 2,916,440 2.1603 1.917 1.908 1.917 1.908 1.989 1,499,832 1.9445 -1.39%
2016-09-23 0 2.160 2.160 2.180 2.150 2.200 650,000 1,415,820 2.1782 1.944 1.944 1.962 1.935 1.980 722,141 1.9606 -1.82%
2016-09-22 0 2.200 2.200 2.220 2.160 2.290 2,610,000 5,840,400 2.2377 1.980 1.980 1.998 1.944 2.061 2,899,676 2.0142 -0.90%
2016-09-21 0 2.220 2.230 2.260 2.100 2.280 6,530,000 14,391,130 2.2038 1.998 2.007 2.034 1.890 2.052 7,254,744 1.9837 5.71%
2016-09-20 0 2.100 2.100 2.130 2.060 2.120 1,472,000 3,069,700 2.0854 1.890 1.890 1.917 1.854 1.908 1,635,373 1.8771 0.96%
2016-09-19 0 2.080 2.070 2.080 2.050 2.080 1,436,000 2,963,210 2.0635 1.872 1.863 1.872 1.845 1.872 1,595,377 1.8574 0.97%
2016-09-15 0 2.060 2.050 2.060 2.020 2.070 536,000 1,100,410 2.0530 1.854 1.845 1.854 1.818 1.863 595,489 1.8479 2.49%
2016-09-14 0 2.010 2.010 2.030 2.010 2.070 1,716,000 3,492,660 2.0353 1.809 1.809 1.827 1.809 1.863 1,906,453 1.8320 0.00%
2016-09-13 0 2.010 2.010 2.030 2.010 2.050 1,014,000 2,058,640 2.0302 1.809 1.809 1.827 1.809 1.845 1,126,541 1.8274 -0.99%
2016-09-12 0 2.030 2.020 2.030 2.020 2.050 898,000 1,816,780 2.0231 1.827 1.818 1.827 1.818 1.845 997,666 1.8210 -1.93%
2016-09-09 0 2.070 2.050 2.070 2.000 2.080 7,414,000 15,224,500 2.0535 1.863 1.845 1.863 1.800 1.872 8,236,856 1.8483 2.48%
2016-09-08 0 2.020 2.010 2.020 2.010 2.030 1,832,000 3,690,980 2.0147 1.818 1.809 1.818 1.809 1.827 2,035,328 1.8135 0.00%
2016-09-07 0 2.020 2.010 2.020 2.010 2.050 1,742,000 3,526,300 2.0243 1.818 1.809 1.818 1.809 1.845 1,935,339 1.8221 -0.98%
2016-09-06 0 2.040 2.030 2.040 2.020 2.060 1,718,000 3,499,530 2.0370 1.836 1.827 1.836 1.818 1.854 1,908,675 1.8335 1.49%
2016-09-05 0 2.010 2.010 2.020 1.990 2.060 3,080,000 6,197,920 2.0123 1.809 1.809 1.818 1.791 1.854 3,421,839 1.8113 1.01%
2016-09-02 0 1.990 1.970 1.990 1.970 2.000 1,030,000 2,042,400 1.9829 1.791 1.773 1.791 1.773 1.800 1,144,316 1.7848 0.51%
2016-09-01 0 1.980 1.960 1.980 1.960 1.990 830,000 1,638,280 1.9738 1.782 1.764 1.782 1.764 1.791 922,119 1.7766 -0.50%
2016-08-31 0 1.990 1.970 1.990 1.980 2.000 138,000 273,520 1.9820 1.791 1.773 1.791 1.782 1.800 153,316 1.7840 -0.50%
2016-08-30 0 2.000 1.980 2.000 1.980 2.000 1,400,000 2,793,280 1.9952 1.800 1.782 1.800 1.782 1.800 1,555,382 1.7959 0.00%
2016-08-29 0 2.000 1.990 2.000 1.980 2.010 576,000 1,152,850 2.0015 1.800 1.791 1.800 1.782 1.809 639,928 1.8015 0.00%
2016-08-26 0 2.000 1.990 2.000 1.980 2.010 1,070,000 2,139,650 1.9997 1.800 1.791 1.800 1.782 1.809 1,188,756 1.7999 0.00%
2016-08-25 0 2.000 1.990 2.000 1.970 2.000 802,000 1,600,360 1.9955 1.800 1.791 1.800 1.773 1.800 891,011 1.7961 0.50%
2016-08-24 0 1.990 1.980 1.990 1.960 2.000 944,000 1,861,580 1.9720 1.791 1.782 1.791 1.764 1.800 1,048,772 1.7750 0.51%
2016-08-23 0 1.980 1.980 1.990 1.980 2.010 521,300 1,034,389 1.9842 1.782 1.782 1.791 1.782 1.809 579,157 1.7860 -1.49%
2016-08-22 0 2.010 1.990 2.010 1.990 2.030 434,000 868,020 2.0000 1.809 1.791 1.809 1.791 1.827 482,168 1.8002 0.00%
2016-08-19 0 2.010 2.000 2.010 1.990 2.040 1,542,000 3,095,730 2.0076 1.809 1.800 1.809 1.791 1.836 1,713,142 1.8070 0.00%
2016-08-18 0 2.010 2.000 2.010 1.980 2.030 2,498,000 5,011,150 2.0061 1.809 1.800 1.809 1.782 1.827 2,775,245 1.8057 0.00%
2016-08-17 0 2.010 2.000 2.020 2.000 2.050 1,752,000 3,535,360 2.0179 1.809 1.800 1.818 1.800 1.845 1,946,449 1.8163 -0.99%
2016-08-16 0 2.030 2.010 2.030 2.010 2.090 3,710,000 7,541,850 2.0328 1.827 1.809 1.827 1.809 1.881 4,121,761 1.8298 1.30%
2016-08-15 0 2.070 2.060 2.070 2.050 2.100 3,230,000 6,648,980 2.0585 1.804 1.795 1.804 1.786 1.830 3,706,671 1.7938 0.49%
2016-08-12 0 2.060 2.060 2.070 2.010 2.080 3,310,000 6,795,530 2.0530 1.795 1.795 1.804 1.752 1.813 3,798,477 1.7890 3.00%
2016-08-11 0 2.000 2.000 2.030 1.980 2.040 1,840,000 3,702,970 2.0125 1.743 1.743 1.769 1.725 1.778 2,111,540 1.7537 0.00%
2016-08-10 0 2.000 1.990 2.000 1.990 2.000 502,000 1,000,040 1.9921 1.743 1.734 1.743 1.734 1.743 576,083 1.7359 0.00%
2016-08-09 0 2.000 1.990 2.000 1.990 2.000 1,170,000 2,336,120 1.9967 1.743 1.734 1.743 1.734 1.743 1,342,664 1.7399 0.00%
2016-08-08 0 2.000 1.990 2.000 1.990 2.020 1,002,000 2,003,720 1.9997 1.743 1.734 1.743 1.734 1.760 1,149,871 1.7426 0.00%
2016-08-05 0 2.000 1.990 2.000 1.980 2.000 912,000 1,822,440 1.9983 1.743 1.734 1.743 1.725 1.743 1,046,589 1.7413 0.00%
2016-08-04 0 2.000 1.990 2.000 1.980 2.020 906,000 1,813,660 2.0018 1.743 1.734 1.743 1.725 1.760 1,039,704 1.7444 0.50%
2016-08-03 0 1.990 1.980 2.000 1.980 2.010 2,640,494 5,278,368 1.9990 1.734 1.725 1.743 1.725 1.752 3,030,168 1.7419 -0.50%
2016-08-01 0 2.000 1.990 2.010 1.990 2.050 1,622,000 3,270,880 2.0166 1.743 1.734 1.752 1.734 1.786 1,861,369 1.7572 1.01%
2016-07-29 0 1.980 1.970 1.990 1.970 2.000 642,000 1,272,060 1.9814 1.725 1.717 1.734 1.717 1.743 736,744 1.7266 0.00%
2016-07-28 0 1.980 1.980 2.000 1.970 2.000 309,000 612,120 1.9810 1.725 1.725 1.743 1.717 1.743 354,601 1.7262 -0.50%
2016-07-27 0 1.990 1.990 2.010 1.980 2.040 472,500 947,330 2.0049 1.734 1.734 1.752 1.725 1.778 542,230 1.7471 -0.50%
2016-07-26 0 2.000 2.000 2.010 1.980 2.010 1,002,000 2,005,280 2.0013 1.743 1.743 1.752 1.725 1.752 1,149,871 1.7439 -0.50%
2016-07-25 0 2.010 2.000 2.010 1.980 2.020 263,800 528,036 2.0017 1.752 1.743 1.752 1.725 1.760 302,731 1.7442 0.50%
2016-07-22 0 2.000 2.000 2.010 1.990 2.010 1,022,000 2,043,380 1.9994 1.743 1.743 1.752 1.734 1.752 1,172,823 1.7423 -0.99%
2016-07-21 0 2.020 2.000 2.020 2.000 2.020 956,000 1,922,680 2.0112 1.760 1.743 1.760 1.743 1.760 1,097,083 1.7525 0.00%
2016-07-20 0 2.020 2.010 2.020 2.000 2.020 416,000 835,920 2.0094 1.760 1.752 1.760 1.743 1.760 477,392 1.7510 0.50%
2016-07-19 0 2.010 2.010 2.020 2.000 2.030 536,000 1,078,280 2.0117 1.752 1.752 1.760 1.743 1.769 615,101 1.7530 -0.99%
2016-07-18 0 2.030 2.020 2.040 2.010 2.030 574,000 1,160,760 2.0222 1.769 1.760 1.778 1.752 1.769 658,709 1.7622 0.00%
2016-07-15 0 2.030 2.020 2.040 2.020 2.030 724,000 1,464,960 2.0234 1.769 1.760 1.778 1.760 1.769 830,845 1.7632 -0.49%
2016-07-14 0 2.040 2.030 2.040 2.020 2.040 606,180 1,232,894 2.0339 1.778 1.769 1.778 1.760 1.778 695,638 1.7723 0.49%
2016-07-13 0 2.030 2.020 2.030 2.020 2.040 1,142,431 2,314,797 2.0262 1.769 1.760 1.769 1.760 1.778 1,311,027 1.7656 0.00%
2016-07-12 0 2.030 2.030 2.040 2.020 2.040 2,144,000 4,351,460 2.0296 1.769 1.769 1.778 1.760 1.778 2,460,403 1.7686 0.00%
2016-07-11 0 2.030 2.020 2.030 2.010 2.050 2,092,000 4,245,260 2.0293 1.769 1.760 1.769 1.752 1.786 2,400,729 1.7683 1.50%
2016-07-08 0 2.000 2.000 2.010 1.990 2.040 630,000 1,270,540 2.0167 1.743 1.743 1.752 1.734 1.778 722,973 1.7574 0.00%
2016-07-07 0 2.000 1.990 2.000 1.980 2.030 850,000 1,702,400 2.0028 1.743 1.734 1.743 1.725 1.769 975,440 1.7453 -0.99%
2016-07-06 0 2.020 2.010 2.020 1.980 2.030 188,494 380,388 2.0180 1.760 1.752 1.760 1.725 1.769 216,311 1.7585 1.00%
2016-07-05 0 2.000 2.000 2.020 1.970 2.030 369,000 740,870 2.0078 1.743 1.743 1.760 1.717 1.769 423,456 1.7496 1.01%
2016-07-04 0 1.980 1.980 1.990 1.970 2.010 682,000 1,354,160 1.9856 1.725 1.725 1.734 1.717 1.752 782,647 1.7302 0.00%
2016-06-30 0 1.980 1.980 2.010 1.970 2.060 938,000 1,901,200 2.0269 1.725 1.725 1.752 1.717 1.795 1,076,426 1.7662 -1.00%
2016-06-29 0 2.000 1.990 2.000 1.960 2.000 744,000 1,473,600 1.9806 1.743 1.734 1.743 1.708 1.743 853,797 1.7259 0.50%
2016-06-28 0 1.990 1.980 2.000 1.960 2.000 442,000 869,180 1.9665 1.734 1.725 1.743 1.708 1.743 507,229 1.7136 0.00%
2016-06-27 0 1.990 1.980 1.990 1.970 2.000 252,000 498,960 1.9800 1.734 1.725 1.734 1.717 1.743 289,189 1.7254 0.00%
2016-06-24 0 1.990 1.980 1.990 1.960 2.010 1,052,000 2,084,220 1.9812 1.734 1.725 1.734 1.708 1.752 1,207,250 1.7264 -0.50%
2016-06-23 0 2.000 2.000 2.010 1.990 2.050 499,000 1,002,700 2.0094 1.743 1.743 1.752 1.734 1.786 572,641 1.7510 -0.50%
2016-06-22 0 2.010 1.990 2.020 2.000 2.050 618,000 1,241,950 2.0096 1.752 1.734 1.760 1.743 1.786 709,202 1.7512 -0.50%
2016-06-21 0 2.020 2.020 2.040 2.000 2.030 276,000 554,320 2.0084 1.760 1.760 1.778 1.743 1.769 316,731 1.7501 0.50%
2016-06-20 0 2.010 2.010 2.020 1.960 2.020 222,000 446,960 2.0133 1.752 1.752 1.760 1.708 1.760 254,762 1.7544 0.50%
2016-06-17 0 2.000 2.000 2.020 2.000 2.040 144,000 290,600 2.0181 1.743 1.743 1.760 1.743 1.778 165,251 1.7585 0.00%
2016-06-16 0 2.000 1.980 2.000 1.980 2.000 602,000 1,203,500 1.9992 1.743 1.725 1.743 1.725 1.743 690,841 1.7421 0.50%
2016-06-15 0 1.990 1.990 2.010 1.980 2.010 1,086,000 2,170,760 1.9989 1.734 1.734 1.752 1.725 1.752 1,246,268 1.7418 0.00%
2016-06-14 0 1.990 1.970 1.990 1.930 1.990 2,494,000 4,929,980 1.9767 1.734 1.717 1.734 1.682 1.734 2,862,055 1.7225 2.05%
2016-06-13 0 1.950 1.950 1.970 1.950 2.010 418,000 819,600 1.9608 1.699 1.699 1.717 1.699 1.752 479,687 1.7086 -1.52%
2016-06-10 0 1.980 1.960 1.980 1.950 2.010 306,000 601,620 1.9661 1.725 1.708 1.725 1.699 1.752 351,158 1.7132 0.00%
2016-06-08 0 1.980 1.980 2.000 1.970 2.030 1,700,000 3,392,300 1.9955 1.725 1.725 1.743 1.717 1.769 1,950,880 1.7389 -0.50%
2016-06-07 0 1.990 2.000 2.020 1.900 2.050 3,976,000 7,866,960 1.9786 1.734 1.743 1.760 1.656 1.786 4,562,763 1.7242 4.19%
2016-06-06 0 1.910 1.910 1.920 1.890 1.910 702,000 1,336,140 1.9033 1.664 1.664 1.673 1.647 1.664 805,598 1.6586 1.06%
2016-06-03 0 1.890 1.890 1.900 1.880 1.920 2,378,518 4,520,699 1.9006 1.647 1.647 1.656 1.638 1.673 2,729,531 1.6562 0.00%
2016-06-02 0 1.890 1.880 1.890 1.870 1.890 70,000 131,280 1.8754 1.647 1.638 1.647 1.630 1.647 80,330 1.6343 -0.53%
2016-06-01 0 1.900 1.870 1.900 1.860 1.900 1,066,000 2,012,380 1.8878 1.656 1.630 1.656 1.621 1.656 1,223,316 1.6450 1.60%
2016-05-31 0 1.870 1.880 1.890 1.860 1.890 938,000 1,756,640 1.8728 1.630 1.638 1.647 1.621 1.647 1,076,426 1.6319 -0.53%
2016-05-30 0 1.880 1.870 1.880 1.860 1.880 124,000 232,900 1.8782 1.638 1.630 1.638 1.621 1.638 142,299 1.6367 0.53%
2016-05-27 0 1.870 1.870 1.880 1.850 1.880 1,396,000 2,613,280 1.8720 1.630 1.630 1.638 1.612 1.638 1,602,016 1.6312 0.00%
2016-05-26 0 1.870 1.850 1.870 1.860 1.870 92,000 171,960 1.8691 1.630 1.612 1.630 1.621 1.630 105,577 1.6288 1.08%
2016-05-25 0 1.850 1.850 1.870 1.820 1.890 1,136,000 2,114,400 1.8613 1.612 1.612 1.630 1.586 1.647 1,303,647 1.6219 -0.54%
2016-05-24 0 1.860 1.860 1.870 1.850 1.870 94,000 174,640 1.8579 1.621 1.621 1.630 1.612 1.630 107,872 1.6190 -1.06%
2016-05-23 0 1.880 1.860 1.880 1.860 1.910 646,000 1,215,380 1.8814 1.638 1.621 1.638 1.621 1.664 741,334 1.6394 2.17%
2016-05-20 0 1.840 1.840 1.860 1.840 1.880 1,012,000 1,883,480 1.8611 1.603 1.603 1.621 1.603 1.638 1,161,347 1.6218 -1.08%
2016-05-19 0 1.860 1.860 1.880 1.830 1.900 276,000 515,620 1.8682 1.621 1.621 1.638 1.595 1.656 316,731 1.6279 1.09%
2016-05-18 0 1.840 1.820 1.840 1.820 1.870 70,000 128,860 1.8409 1.603 1.586 1.603 1.586 1.630 80,330 1.6041 0.00%
2016-05-17 0 1.840 1.840 1.850 1.800 1.860 378,000 690,680 1.8272 1.603 1.603 1.612 1.569 1.621 433,784 1.5922 1.66%
2016-05-16 0 1.810 1.810 1.830 1.750 1.830 276,000 497,540 1.8027 1.577 1.577 1.595 1.525 1.595 316,731 1.5709 2.26%
2016-05-13 0 1.770 1.770 1.800 1.740 1.810 302,000 537,720 1.7805 1.542 1.542 1.569 1.516 1.577 346,568 1.5516 -1.12%
2016-05-12 0 1.790 1.750 1.810 1.740 1.810 326,000 577,680 1.7720 1.560 1.525 1.577 1.516 1.577 374,110 1.5441 -1.10%
2016-05-11 0 1.810 1.790 1.810 1.780 1.840 122,000 219,400 1.7984 1.577 1.560 1.577 1.551 1.603 140,004 1.5671 0.56%
2016-05-10 0 1.800 1.790 1.800 1.760 1.830 222,000 395,700 1.7824 1.569 1.560 1.569 1.534 1.595 254,762 1.5532 1.12%
2016-05-09 0 1.780 1.770 1.790 1.750 1.850 1,016,000 1,817,120 1.7885 1.551 1.542 1.560 1.525 1.612 1,165,937 1.5585 0.00%
2016-05-06 0 1.780 1.770 1.780 1.750 1.850 308,000 545,880 1.7723 1.551 1.542 1.551 1.525 1.612 353,453 1.5444 -2.20%
2016-05-05 0 1.820 1.780 1.820 1.770 1.830 1,998,000 3,589,020 1.7963 1.586 1.551 1.586 1.542 1.595 2,292,857 1.5653 0.00%
2016-05-04 0 1.820 1.820 1.830 1.820 1.890 1,130,000 2,116,320 1.8728 1.586 1.586 1.595 1.586 1.647 1,296,761 1.6320 -3.70%
2016-05-03 0 1.890 1.890 1.910 1.880 1.920 302,000 574,820 1.9034 1.647 1.647 1.664 1.638 1.673 346,568 1.6586 0.53%
2016-04-29 0 1.880 1.880 1.890 1.860 1.900 420,000 792,420 1.8867 1.638 1.638 1.647 1.621 1.656 481,982 1.6441 0.53%
2016-04-28 0 1.870 1.860 1.870 1.870 1.880 134,000 251,400 1.8761 1.630 1.621 1.630 1.630 1.638 153,775 1.6349 0.00%
2016-04-27 0 1.870 1.860 1.870 1.850 1.880 648,000 1,209,620 1.8667 1.630 1.621 1.630 1.612 1.638 743,629 1.6266 0.00%
2016-04-26 0 1.870 1.870 1.880 1.830 1.880 574,000 1,070,620 1.8652 1.630 1.630 1.638 1.595 1.638 658,709 1.6253 -0.53%
2016-04-25 0 1.880 1.880 1.900 1.870 1.890 142,000 267,380 1.8830 1.638 1.638 1.656 1.630 1.647 162,956 1.6408 0.00%
2016-04-22 0 1.880 1.880 1.890 1.860 1.880 66,000 124,020 1.8791 1.638 1.638 1.647 1.621 1.638 75,740 1.6374 -0.53%
2016-04-21 0 1.890 1.890 1.900 1.880 1.910 524,000 994,500 1.8979 1.647 1.647 1.656 1.638 1.664 601,330 1.6538 1.07%
2016-04-20 0 1.870 1.870 1.890 1.860 1.890 344,000 646,660 1.8798 1.630 1.630 1.647 1.621 1.647 394,766 1.6381 -1.06%
2016-04-19 0 1.890 1.890 1.910 1.880 1.900 220,000 416,340 1.8925 1.647 1.647 1.664 1.638 1.656 252,467 1.6491 1.07%
2016-04-18 0 1.870 1.850 1.880 1.840 1.880 1,662,000 3,079,260 1.8527 1.630 1.612 1.638 1.603 1.638 1,907,272 1.6145 -1.58%
2016-04-15 0 1.900 1.900 1.930 1.900 1.990 568,000 1,100,900 1.9382 1.656 1.656 1.682 1.656 1.734 651,823 1.6890 -3.06%
2016-04-14 0 1.960 1.930 1.970 1.920 1.980 710,000 1,391,420 1.9597 1.708 1.682 1.717 1.673 1.725 814,779 1.7077 1.03%
2016-04-13 0 1.940 1.940 1.950 1.900 1.960 624,000 1,211,720 1.9419 1.691 1.691 1.699 1.656 1.708 716,088 1.6921 1.57%
2016-04-12 0 1.910 1.910 1.920 1.880 1.910 170,000 323,000 1.9000 1.664 1.664 1.673 1.638 1.664 195,088 1.6557 0.00%
2016-04-11 0 1.910 1.910 1.930 1.870 1.930 134,000 256,060 1.9109 1.664 1.664 1.682 1.630 1.682 153,775 1.6652 1.60%
2016-04-08 0 1.880 1.880 1.900 1.830 1.900 276,000 516,800 1.8725 1.638 1.638 1.656 1.595 1.656 316,731 1.6317 0.00%
2016-04-07 0 1.880 1.880 1.890 1.860 1.900 190,000 356,400 1.8758 1.638 1.638 1.647 1.621 1.656 218,039 1.6346 0.00%
2016-04-06 0 1.880 1.880 1.890 1.860 1.890 230,525 433,807 1.8818 1.638 1.638 1.647 1.621 1.647 264,545 1.6398 1.08%
2016-04-05 0 1.860 1.860 1.870 1.850 1.940 770,000 1,459,280 1.8952 1.621 1.621 1.630 1.612 1.691 883,634 1.6515 -3.12%
2016-04-01 0 1.920 1.920 1.930 1.900 1.930 364,000 697,160 1.9153 1.673 1.673 1.682 1.656 1.682 417,718 1.6690 0.00%
2016-03-31 0 1.920 1.910 1.940 1.910 1.960 386,000 745,550 1.9315 1.673 1.664 1.691 1.664 1.708 442,964 1.6831 -1.54%
2016-03-30 0 1.950 1.930 1.950 1.890 1.950 1,696,000 3,250,200 1.9164 1.699 1.682 1.699 1.647 1.699 1,946,289 1.6699 2.63%
2016-03-29 0 1.900 1.900 1.930 1.900 1.940 808,000 1,556,200 1.9260 1.656 1.656 1.682 1.656 1.691 927,242 1.6783 -2.06%
2016-03-24 0 1.940 1.930 1.950 1.920 1.940 410,000 794,220 1.9371 1.691 1.682 1.699 1.673 1.691 470,506 1.6880 0.00%
2016-03-23 0 1.940 1.940 1.950 1.920 1.950 576,000 1,117,880 1.9408 1.691 1.691 1.699 1.673 1.699 661,004 1.6912 0.00%
2016-03-22 0 1.940 1.920 1.940 1.910 1.950 1,158,000 2,228,120 1.9241 1.691 1.673 1.691 1.664 1.699 1,328,893 1.6767 2.65%
2016-03-21 0 1.890 1.890 1.900 1.850 1.930 4,792,000 9,040,400 1.8866 1.647 1.647 1.656 1.612 1.682 5,499,185 1.6440 1.61%
2016-03-18 0 1.860 1.860 1.870 1.840 1.890 1,436,000 2,675,100 1.8629 1.621 1.621 1.630 1.603 1.647 1,647,919 1.6233 0.00%
2016-03-17 0 1.860 1.830 1.860 1.810 1.860 804,000 1,472,140 1.8310 1.621 1.595 1.621 1.577 1.621 922,651 1.5956 2.20%
2016-03-16 0 1.820 1.810 1.820 1.800 1.820 526,000 951,560 1.8090 1.586 1.577 1.586 1.569 1.586 603,625 1.5764 0.55%
2016-03-15 0 1.810 1.790 1.820 1.800 1.820 984,000 1,780,040 1.8090 1.577 1.560 1.586 1.569 1.586 1,129,215 1.5764 -1.09%
2016-03-14 0 1.830 1.830 1.840 1.800 1.840 998,000 1,817,020 1.8207 1.595 1.595 1.603 1.569 1.603 1,145,281 1.5865 1.67%
2016-03-11 0 1.800 1.800 1.820 1.770 1.810 412,000 740,380 1.7970 1.569 1.569 1.586 1.542 1.577 472,801 1.5659 1.69%
2016-03-10 0 1.770 1.760 1.770 1.760 1.800 302,000 536,980 1.7781 1.542 1.534 1.542 1.534 1.569 346,568 1.5494 -0.56%
2016-03-09 0 1.780 1.780 1.800 1.780 1.820 310,000 556,060 1.7937 1.551 1.551 1.569 1.551 1.586 355,749 1.5631 -2.20%
2016-03-08 0 1.820 1.800 1.820 1.770 1.820 310,000 555,540 1.7921 1.586 1.569 1.586 1.542 1.586 355,749 1.5616 -0.55%
2016-03-07 0 1.830 1.830 1.840 1.800 1.870 912,000 1,680,100 1.8422 1.595 1.595 1.603 1.569 1.630 1,046,589 1.6053 -0.54%
2016-03-04 0 1.840 1.830 1.840 1.780 1.860 1,324,000 2,400,700 1.8132 1.603 1.595 1.603 1.551 1.621 1,519,391 1.5800 3.37%
2016-03-03 0 1.780 1.780 1.800 1.750 1.800 754,562 1,340,069 1.7760 1.551 1.551 1.569 1.525 1.569 865,917 1.5476 1.71%
2016-03-02 0 1.750 1.750 1.760 1.720 1.760 1,624,000 2,839,540 1.7485 1.525 1.525 1.534 1.499 1.534 1,863,664 1.5236 1.74%
2016-03-01 0 1.720 1.720 1.730 1.700 1.760 462,000 794,560 1.7198 1.499 1.499 1.508 1.481 1.534 530,180 1.4987 -2.27%
2016-02-29 0 1.760 1.700 1.750 1.670 1.760 376,000 642,920 1.7099 1.534 1.481 1.525 1.455 1.534 431,489 1.4900 2.33%
2016-02-26 0 1.720 1.700 1.720 1.690 1.720 1,166,000 1,982,800 1.7005 1.499 1.481 1.499 1.473 1.499 1,338,074 1.4818 1.18%
2016-02-25 0 1.700 1.700 1.710 1.690 1.720 258,000 440,760 1.7084 1.481 1.481 1.490 1.473 1.499 296,075 1.4887 -1.16%
2016-02-24 0 1.720 1.720 1.730 1.700 1.730 278,000 478,240 1.7203 1.499 1.499 1.508 1.481 1.508 319,026 1.4991 -0.58%
2016-02-23 0 1.730 1.730 1.740 1.710 1.730 70,000 121,020 1.7289 1.508 1.508 1.516 1.490 1.508 80,330 1.5065 1.17%
2016-02-22 0 1.710 1.710 1.730 1.700 1.750 1,226,000 2,112,700 1.7232 1.490 1.490 1.508 1.481 1.525 1,406,928 1.5016 0.00%
2016-02-19 0 1.710 1.710 1.720 1.690 1.710 292,000 498,060 1.7057 1.490 1.490 1.499 1.473 1.490 335,092 1.4863 -0.58%
2016-02-18 0 1.720 1.700 1.720 1.700 1.730 488,000 835,660 1.7124 1.499 1.481 1.499 1.481 1.508 560,017 1.4922 1.78%
2016-02-17 0 1.690 1.690 1.710 1.690 1.760 852,000 1,454,240 1.7069 1.473 1.473 1.490 1.473 1.534 977,735 1.4874 -3.98%
2016-02-16 0 1.760 1.750 1.760 1.710 1.780 928,000 1,632,480 1.7591 1.534 1.525 1.534 1.490 1.551 1,064,951 1.5329 0.57%
2016-02-15 0 1.750 1.750 1.760 1.700 1.760 300,000 521,300 1.7377 1.525 1.525 1.534 1.481 1.534 344,273 1.5142 3.55%
2016-02-12 0 1.690 1.690 1.700 1.690 1.720 388,000 661,980 1.7061 1.473 1.473 1.481 1.473 1.499 445,260 1.4867 -2.31%
2016-02-11 0 1.730 1.710 1.730 1.710 1.730 296,000 508,980 1.7195 1.508 1.490 1.508 1.490 1.508 339,683 1.4984 -1.70%
2016-02-05 0 1.760 1.760 1.770 1.750 1.780 417,479 736,454 1.7641 1.534 1.534 1.542 1.525 1.551 479,089 1.5372 0.00%
2016-02-04 0 1.760 1.740 1.760 1.730 1.760 208,060 363,085 1.7451 1.534 1.516 1.534 1.508 1.534 238,765 1.5207 1.73%
2016-02-03 0 1.730 1.720 1.730 1.680 1.780 1,432,575 2,451,089 1.7110 1.508 1.499 1.508 1.464 1.551 1,643,989 1.4909 -1.14%
2016-02-02 0 1.750 1.740 1.770 1.720 1.790 1,184,000 2,093,020 1.7678 1.525 1.516 1.542 1.499 1.560 1,358,730 1.5404 1.16%
2016-02-01 0 1.730 1.730 1.740 1.730 1.770 532,000 925,900 1.7404 1.508 1.508 1.516 1.508 1.542 610,511 1.5166 -1.14%
2016-01-29 0 1.750 1.750 1.760 1.680 1.770 832,000 1,446,860 1.7390 1.525 1.525 1.534 1.464 1.542 954,783 1.5154 2.34%
2016-01-28 0 1.710 1.680 1.720 1.670 1.730 140,000 235,880 1.6849 1.490 1.464 1.499 1.455 1.508 160,661 1.4682 -0.58%
2016-01-27 0 1.720 1.700 1.720 1.690 1.740 296,000 505,360 1.7073 1.499 1.481 1.499 1.473 1.516 339,683 1.4877 1.18%
2016-01-26 0 1.700 1.680 1.700 1.660 1.780 2,010,000 3,420,960 1.7020 1.481 1.464 1.481 1.447 1.551 2,306,628 1.4831 -5.56%
2016-01-25 0 1.800 1.750 1.810 1.700 1.840 3,544,000 6,151,020 1.7356 1.569 1.525 1.577 1.481 1.603 4,067,010 1.5124 0.56%
2016-01-22 0 1.790 1.770 1.790 1.690 1.790 892,000 1,559,680 1.7485 1.560 1.542 1.560 1.473 1.560 1,023,638 1.5237 5.29%
2016-01-21 0 1.700 1.690 1.720 1.680 1.810 1,486,000 2,573,720 1.7320 1.481 1.473 1.499 1.464 1.577 1,705,298 1.5092 -4.49%
2016-01-20 0 1.780 1.820 1.840 1.760 1.950 1,955,000 3,518,420 1.7997 1.551 1.586 1.603 1.534 1.699 2,243,511 1.5683 -6.32%
2016-01-19 0 1.900 1.870 1.900 1.810 1.900 880,000 1,630,040 1.8523 1.656 1.630 1.656 1.577 1.656 1,009,867 1.6141 4.40%
2016-01-18 0 1.820 1.810 1.830 1.750 1.850 1,494,000 2,685,770 1.7977 1.586 1.577 1.595 1.525 1.612 1,714,479 1.5665 1.11%
2016-01-15 0 1.800 1.800 1.810 1.800 1.820 68,000 122,520 1.8018 1.569 1.569 1.577 1.569 1.586 78,035 1.5701 -0.55%
2016-01-14 0 1.810 1.810 1.840 1.690 1.850 1,014,000 1,808,660 1.7837 1.577 1.577 1.603 1.473 1.612 1,163,642 1.5543 -2.16%
2016-01-13 0 1.850 1.780 1.880 1.740 1.870 2,330,000 4,217,740 1.8102 1.612 1.551 1.638 1.516 1.630 2,673,853 1.5774 3.35%
2016-01-12 0 1.790 1.790 1.810 1.790 1.950 1,214,000 2,222,120 1.8304 1.560 1.560 1.577 1.560 1.699 1,393,158 1.5950 -5.79%
2016-01-11 0 1.900 1.900 1.910 1.820 1.950 1,610,000 3,027,506 1.8804 1.656 1.656 1.664 1.586 1.699 1,847,598 1.6386 -5.00%
2016-01-08 0 2.000 2.000 2.010 1.810 2.010 1,380,000 2,706,500 1.9612 1.743 1.743 1.752 1.577 1.752 1,583,655 1.7090 0.50%
2016-01-07 0 1.990 1.990 2.000 1.960 2.040 1,082,000 2,139,780 1.9776 1.734 1.734 1.743 1.708 1.778 1,241,677 1.7233 -4.33%
2016-01-06 0 2.080 2.060 2.080 2.000 2.100 828,000 1,712,780 2.0686 1.813 1.795 1.813 1.743 1.830 950,193 1.8026 0.48%
2016-01-05 0 2.070 2.050 2.070 1.970 2.070 1,914,000 3,849,120 2.0110 1.804 1.786 1.804 1.717 1.804 2,196,461 1.7524 1.97%
2016-01-04 0 2.030 2.020 2.030 1.950 2.100 560,000 1,132,640 2.0226 1.769 1.760 1.769 1.699 1.830 642,643 1.7625 -2.40%
2015-12-31 0 2.080 2.060 2.080 2.040 2.080 468,000 968,020 2.0684 1.813 1.795 1.813 1.778 1.813 537,066 1.8024 0.00%
2015-12-30 0 2.080 2.070 2.080 2.070 2.120 2,374,000 4,943,760 2.0825 1.813 1.804 1.813 1.804 1.847 2,724,346 1.8147 -1.89%
2015-12-29 0 2.120 2.090 2.120 2.060 2.130 408,000 851,920 2.0880 1.847 1.821 1.847 1.795 1.856 468,211 1.8195 1.92%
2015-12-28 0 2.080 2.070 2.080 2.050 2.110 870,000 1,813,680 2.0847 1.813 1.804 1.813 1.786 1.839 998,391 1.8166 1.46%
2015-12-24 0 2.050 2.050 2.090 2.010 2.140 3,074,000 6,294,500 2.0477 1.786 1.786 1.821 1.752 1.865 3,527,649 1.7843 -3.30%
2015-12-23 0 2.120 2.120 2.140 2.120 2.150 648,000 1,388,060 2.1421 1.847 1.847 1.865 1.847 1.874 743,629 1.8666 -0.47%
2015-12-22 0 2.130 2.120 2.130 2.120 2.140 446,000 950,480 2.1311 1.856 1.847 1.856 1.847 1.865 511,819 1.8571 0.47%
2015-12-21 0 2.120 2.110 2.120 2.070 2.150 3,284,000 6,931,700 2.1107 1.847 1.839 1.847 1.804 1.874 3,768,640 1.8393 1.92%
2015-12-18 0 2.080 2.070 2.080 2.000 2.090 660,000 1,353,220 2.0503 1.813 1.804 1.813 1.743 1.821 757,400 1.7867 2.46%
2015-12-17 0 2.030 2.010 2.030 2.010 2.040 816,000 1,653,960 2.0269 1.769 1.752 1.769 1.752 1.778 936,422 1.7663 1.00%
2015-12-16 0 2.010 2.000 2.020 1.950 2.020 920,000 1,838,320 1.9982 1.752 1.743 1.760 1.699 1.760 1,055,770 1.7412 0.50%
2015-12-15 0 2.000 1.990 2.010 1.960 2.030 1,202,000 2,392,500 1.9904 1.743 1.734 1.752 1.708 1.769 1,379,387 1.7345 2.04%
2015-12-14 0 1.960 1.950 1.970 1.850 1.960 1,386,000 2,643,740 1.9075 1.708 1.699 1.717 1.612 1.708 1,590,541 1.6622 3.16%
2015-12-11 0 1.900 1.870 1.900 1.840 1.970 1,220,000 2,300,720 1.8858 1.656 1.630 1.656 1.603 1.717 1,400,043 1.6433 -0.26%
2015-12-10 0 1.960 1.920 2.000 1.880 2.030 1,888,510 3,673,084 1.9450 1.660 1.626 1.694 1.592 1.719 2,229,779 1.6473 -2.00%
2015-12-09 0 2.000 1.980 2.000 1.970 2.020 1,472,000 2,939,780 1.9971 1.694 1.677 1.694 1.668 1.711 1,738,003 1.6915 0.00%
2015-12-08 0 2.000 2.000 2.010 1.980 2.030 2,070,000 4,157,180 2.0083 1.694 1.694 1.702 1.677 1.719 2,444,066 1.7009 -1.48%
2015-12-07 0 2.030 2.030 2.040 1.980 2.080 2,272,000 4,625,350 2.0358 1.719 1.719 1.728 1.677 1.762 2,682,569 1.7242 3.05%
2015-12-04 0 1.970 1.960 1.990 1.930 2.000 688,000 1,345,540 1.9557 1.668 1.660 1.685 1.635 1.694 812,327 1.6564 0.51%
2015-12-03 0 1.960 1.960 1.970 1.940 1.980 326,799 636,714 1.9483 1.660 1.660 1.668 1.643 1.677 385,854 1.6501 0.00%
2015-12-02 0 1.960 1.950 1.960 1.950 1.980 522,000 1,024,180 1.9620 1.660 1.652 1.660 1.652 1.677 616,330 1.6617 1.55%
2015-12-01 0 1.930 1.920 1.930 1.920 1.970 1,744,000 3,380,100 1.9381 1.635 1.626 1.635 1.626 1.668 2,059,155 1.6415 1.05%
2015-11-30 0 1.910 1.880 1.920 1.850 1.920 7,514,000 14,166,140 1.8853 1.618 1.592 1.626 1.567 1.626 8,871,842 1.5968 3.80%
2015-11-27 0 1.840 1.840 1.870 1.840 1.870 452,000 835,880 1.8493 1.558 1.558 1.584 1.558 1.584 533,680 1.5663 -2.13%
2015-11-26 0 1.880 1.870 1.890 1.870 1.900 772,000 1,448,180 1.8759 1.592 1.584 1.601 1.584 1.609 911,507 1.5888 1.08%
2015-11-25 0 1.860 1.850 1.870 1.850 1.900 1,300,000 2,455,720 1.8890 1.575 1.567 1.584 1.567 1.609 1,534,921 1.5999 -1.06%
2015-11-24 0 1.880 1.870 1.880 1.870 1.930 772,000 1,458,760 1.8896 1.592 1.584 1.592 1.584 1.635 911,507 1.6004 -1.57%
2015-11-23 0 1.910 1.910 1.920 1.860 1.950 2,680,000 5,141,820 1.9186 1.618 1.618 1.626 1.575 1.652 3,164,298 1.6249 4.95%
2015-11-20 0 1.820 1.810 1.830 1.790 1.870 1,250,000 2,278,580 1.8229 1.541 1.533 1.550 1.516 1.584 1,475,885 1.5439 -2.15%
2015-11-19 0 1.860 1.860 1.880 1.820 1.880 1,366,000 2,530,300 1.8523 1.575 1.575 1.592 1.541 1.592 1,612,848 1.5688 0.00%
2015-11-18 0 1.860 1.860 1.870 1.820 1.880 726,000 1,349,880 1.8593 1.575 1.575 1.584 1.541 1.592 857,194 1.5748 -1.06%
2015-11-17 0 1.880 1.880 1.890 1.860 1.920 168,000 317,000 1.8869 1.592 1.592 1.601 1.575 1.626 198,359 1.5981 1.62%
2015-11-16 0 1.850 1.850 1.900 1.810 1.900 918,000 1,697,020 1.8486 1.567 1.567 1.609 1.533 1.609 1,083,890 1.5657 -1.07%
2015-11-13 0 1.870 1.870 1.900 1.870 1.900 622,000 1,171,300 1.8831 1.584 1.584 1.609 1.584 1.609 734,401 1.5949 -1.58%
2015-11-12 0 1.900 1.900 1.910 1.890 1.940 684,000 1,311,520 1.9174 1.609 1.609 1.618 1.601 1.643 807,604 1.6240 -1.04%
2015-11-11 0 1.920 1.900 1.920 1.810 1.930 1,342,000 2,542,680 1.8947 1.626 1.609 1.626 1.533 1.635 1,584,511 1.6047 6.08%
2015-11-10 0 1.810 1.800 1.810 1.780 1.820 816,000 1,468,760 1.8000 1.533 1.525 1.533 1.508 1.541 963,458 1.5245 -0.55%
2015-11-09 0 1.820 1.810 1.820 1.810 1.900 1,248,000 2,320,400 1.8593 1.541 1.533 1.541 1.533 1.609 1,473,524 1.5747 -0.55%
2015-11-06 0 1.830 1.830 1.840 1.760 1.920 1,418,000 2,564,260 1.8084 1.550 1.550 1.558 1.491 1.626 1,674,244 1.5316 2.81%
2015-11-05 0 1.780 1.770 1.780 1.750 1.800 1,926,000 3,401,140 1.7659 1.508 1.499 1.508 1.482 1.525 2,274,044 1.4956 1.14%
2015-11-04 0 1.760 1.760 1.770 1.700 1.820 2,714,000 4,798,800 1.7682 1.491 1.491 1.499 1.440 1.541 3,204,442 1.4975 2.92%
2015-11-03 0 1.710 1.710 1.720 1.690 1.720 1,136,000 1,936,090 1.7043 1.448 1.448 1.457 1.431 1.457 1,341,285 1.4435 1.79%
2015-11-02 0 1.680 1.680 1.700 1.670 1.710 854,000 1,443,500 1.6903 1.423 1.423 1.440 1.414 1.448 1,008,325 1.4316 -0.59%
2015-10-30 0 1.690 1.690 1.700 1.670 1.710 858,000 1,452,620 1.6930 1.431 1.431 1.440 1.414 1.448 1,013,048 1.4339 -1.74%
2015-10-29 0 1.720 1.720 1.730 1.670 1.750 1,150,000 1,964,340 1.7081 1.457 1.457 1.465 1.414 1.482 1,357,815 1.4467 2.99%
2015-10-28 0 1.670 1.680 1.690 1.650 1.710 1,188,000 1,994,280 1.6787 1.414 1.423 1.431 1.397 1.448 1,402,681 1.4218 -2.34%
2015-10-27 0 1.710 1.710 1.730 1.660 1.780 2,676,000 4,564,100 1.7056 1.448 1.448 1.465 1.406 1.508 3,159,575 1.4445 -2.84%
2015-10-26 0 1.760 1.760 1.770 1.740 1.790 1,790,000 3,161,380 1.7661 1.491 1.491 1.499 1.474 1.516 2,113,468 1.4958 0.57%
2015-10-23 0 1.750 1.750 1.760 1.720 1.790 458,000 798,500 1.7434 1.482 1.482 1.491 1.457 1.516 540,764 1.4766 2.34%
2015-10-22 0 1.710 1.710 1.720 1.710 1.750 480,000 826,300 1.7215 1.448 1.448 1.457 1.448 1.482 566,740 1.4580 -1.16%
2015-10-20 0 1.730 1.730 1.750 1.720 1.770 428,000 741,960 1.7336 1.465 1.465 1.482 1.457 1.499 505,343 1.4682 -1.14%
2015-10-19 0 1.750 1.740 1.750 1.740 1.820 428,000 754,040 1.7618 1.482 1.474 1.482 1.474 1.541 505,343 1.4921 -1.13%
2015-10-16 0 1.770 1.770 1.800 1.760 1.820 1,112,000 1,979,580 1.7802 1.499 1.499 1.525 1.491 1.541 1,312,948 1.5077 0.00%
2015-10-15 0 1.770 1.760 1.770 1.730 1.800 1,024,000 1,807,540 1.7652 1.499 1.491 1.499 1.465 1.525 1,209,045 1.4950 4.12%
2015-10-14 0 1.700 1.700 1.720 1.690 1.770 1,254,000 2,142,380 1.7084 1.440 1.440 1.457 1.431 1.499 1,480,608 1.4470 -2.30%
2015-10-13 0 1.740 1.740 1.780 1.740 1.840 1,346,000 2,372,020 1.7623 1.474 1.474 1.508 1.474 1.558 1,589,233 1.4926 -2.79%
2015-10-12 0 1.790 1.790 1.810 1.690 1.840 1,128,000 2,008,620 1.7807 1.516 1.516 1.533 1.431 1.558 1,331,839 1.5082 5.29%
2015-10-09 0 1.700 1.680 1.700 1.700 1.760 676,000 1,163,580 1.7213 1.440 1.423 1.440 1.440 1.491 798,159 1.4578 1.80%
2015-10-08 0 1.670 1.670 1.700 1.650 1.750 536,000 904,540 1.6876 1.414 1.414 1.440 1.397 1.482 632,860 1.4293 -3.47%
2015-10-07 0 1.730 1.720 1.730 1.620 1.740 1,204,000 2,028,920 1.6851 1.465 1.457 1.465 1.372 1.474 1,421,573 1.4272 6.79%
2015-10-06 0 1.620 1.620 1.630 1.600 1.640 1,032,602 1,674,467 1.6216 1.372 1.372 1.381 1.355 1.389 1,219,202 1.3734 1.89%
2015-10-05 0 1.590 1.590 1.600 1.560 1.640 864,000 1,392,040 1.6112 1.347 1.347 1.355 1.321 1.389 1,020,132 1.3646 2.58%
2015-10-02 0 1.550 1.550 1.570 1.540 1.590 292,000 458,140 1.5690 1.313 1.313 1.330 1.304 1.347 344,767 1.3288 -0.64%
2015-09-30 0 1.560 1.560 1.580 1.500 1.570 656,000 1,014,960 1.5472 1.321 1.321 1.338 1.270 1.330 774,545 1.3104 4.70%
2015-09-29 0 1.490 1.490 1.500 1.470 1.560 386,000 575,870 1.4919 1.262 1.262 1.270 1.245 1.321 455,753 1.2636 -2.61%
2015-09-25 0 1.530 1.510 1.540 1.500 1.550 698,000 1,056,740 1.5140 1.296 1.279 1.304 1.270 1.313 824,134 1.2822 1.32%
2015-09-24 0 1.510 1.510 1.520 1.480 1.540 950,000 1,427,140 1.5023 1.279 1.279 1.287 1.253 1.304 1,121,673 1.2723 0.00%
2015-09-23 0 1.510 1.500 1.520 1.490 1.560 1,366,000 2,063,860 1.5109 1.279 1.270 1.287 1.262 1.321 1,612,848 1.2796 -3.82%
2015-09-22 0 1.570 1.570 1.580 1.570 1.600 336,000 531,390 1.5815 1.330 1.330 1.338 1.330 1.355 396,718 1.3395 -1.26%
2015-09-21 0 1.590 1.570 1.590 1.570 1.600 566,000 892,060 1.5761 1.347 1.330 1.347 1.330 1.355 668,281 1.3349 0.00%
2015-09-18 0 1.590 1.590 1.600 1.580 1.620 864,000 1,371,120 1.5869 1.347 1.347 1.355 1.338 1.372 1,020,132 1.3441 -0.62%
2015-09-17 0 1.600 1.590 1.600 1.600 1.650 1,202,000 1,925,940 1.6023 1.355 1.347 1.355 1.355 1.397 1,419,211 1.3570 -1.23%
2015-09-16 0 1.620 1.620 1.630 1.570 1.650 1,368,000 2,198,000 1.6067 1.372 1.372 1.381 1.330 1.397 1,615,209 1.3608 3.18%
2015-09-15 0 1.570 1.560 1.580 1.560 1.620 532,000 838,780 1.5767 1.330 1.321 1.338 1.321 1.372 628,137 1.3353 -3.09%
2015-09-14 0 1.620 1.610 1.630 1.540 1.660 988,000 1,583,880 1.6031 1.372 1.364 1.381 1.304 1.406 1,166,540 1.3578 1.89%
2015-09-11 0 1.590 1.580 1.600 1.580 1.610 868,000 1,378,150 1.5877 1.347 1.338 1.355 1.338 1.364 1,024,855 1.3447 0.63%
2015-09-10 0 1.580 1.550 1.580 1.550 1.610 766,000 1,201,900 1.5691 1.338 1.313 1.338 1.313 1.364 904,423 1.3289 -1.25%
2015-09-09 0 1.600 1.590 1.600 1.550 1.700 2,516,000 4,071,780 1.6184 1.355 1.347 1.355 1.313 1.440 2,970,662 1.3707 1.27%
2015-09-08 0 1.580 1.550 1.580 1.470 1.590 1,238,000 1,875,140 1.5147 1.338 1.313 1.338 1.245 1.347 1,461,717 1.2828 6.04%
2015-09-07 0 1.490 1.450 1.500 1.420 1.530 1,478,000 2,174,220 1.4711 1.262 1.228 1.270 1.203 1.296 1,745,087 1.2459 -0.67%
2015-09-04 0 1.500 1.470 1.500 1.450 1.520 682,662 1,016,826 1.4895 1.270 1.245 1.270 1.228 1.287 806,025 1.2615 -1.32%
2015-09-02 0 1.520 1.480 1.530 1.470 1.600 3,556,000 5,395,940 1.5174 1.287 1.253 1.296 1.245 1.355 4,198,599 1.2852 -2.56%
2015-09-01 0 1.560 1.520 1.600 1.500 1.610 2,250,000 3,449,180 1.5330 1.321 1.287 1.355 1.270 1.364 2,656,594 1.2983 0.00%
2015-08-31 0 1.560 1.560 1.570 1.560 1.650 2,112,000 3,365,940 1.5937 1.321 1.321 1.330 1.321 1.397 2,493,656 1.3498 -5.45%
2015-08-28 0 1.650 1.630 1.660 1.570 1.700 1,514,000 2,491,560 1.6457 1.397 1.381 1.406 1.330 1.440 1,787,592 1.3938 -2.37%
2015-08-27 0 1.690 1.680 1.700 1.520 1.700 2,852,000 4,682,480 1.6418 1.431 1.423 1.440 1.287 1.440 3,367,380 1.3905 9.03%
2015-08-26 0 1.550 1.510 1.550 1.440 1.590 3,256,000 4,930,180 1.5142 1.313 1.279 1.313 1.220 1.347 3,844,386 1.2824 0.65%
2015-08-25 0 1.540 1.520 1.560 1.380 1.600 5,022,000 7,671,980 1.5277 1.304 1.287 1.321 1.169 1.355 5,929,517 1.2939 5.48%
2015-08-24 0 1.460 1.450 1.470 1.450 1.600 4,916,000 7,394,180 1.5041 1.237 1.228 1.245 1.228 1.355 5,804,362 1.2739 -17.05%
2015-08-21 0 1.760 1.710 1.810 1.670 1.820 7,138,000 12,382,300 1.7347 1.491 1.448 1.533 1.414 1.541 8,427,896 1.4692 -4.35%
2015-08-20 0 1.840 1.810 1.890 1.770 1.950 3,438,000 6,390,700 1.8588 1.558 1.533 1.601 1.499 1.652 4,059,275 1.5743 -6.12%
2015-08-19 0 1.960 1.960 1.980 1.940 2.050 3,032,000 6,008,380 1.9817 1.660 1.660 1.677 1.643 1.736 3,579,908 1.6784 -2.97%
2015-08-18 0 2.020 2.010 2.020 2.010 2.080 1,250,000 2,543,960 2.0352 1.711 1.702 1.711 1.702 1.762 1,475,885 1.7237 -1.94%
2015-08-17 0 2.060 2.050 2.070 2.030 2.070 2,092,000 4,293,840 2.0525 1.745 1.736 1.753 1.719 1.753 2,470,042 1.7384 1.48%
2015-08-14 0 2.030 2.020 2.030 2.010 2.090 1,480,000 3,020,680 2.0410 1.719 1.711 1.719 1.702 1.770 1,747,448 1.7286 0.00%
2015-08-13 0 2.090 2.090 2.110 2.090 2.130 1,426,000 3,001,780 2.1050 1.719 1.719 1.736 1.719 1.752 1,733,454 1.7317 -0.48%
2015-08-12 0 2.100 2.100 2.120 2.100 2.220 2,760,000 5,918,680 2.1444 1.728 1.728 1.744 1.728 1.826 3,355,073 1.7641 -4.55%
2015-08-11 0 2.200 2.200 2.220 2.120 2.250 1,224,000 2,664,160 2.1766 1.810 1.810 1.826 1.744 1.851 1,487,902 1.7905 3.77%
2015-08-10 0 2.120 2.120 2.150 2.070 2.160 2,108,000 4,453,740 2.1128 1.744 1.744 1.769 1.703 1.777 2,562,498 1.7380 0.95%
2015-08-07 0 2.100 2.080 2.090 2.080 2.140 2,128,000 4,466,360 2.0989 1.728 1.711 1.719 1.711 1.760 2,586,810 1.7266 0.96%
2015-08-06 0 2.080 2.080 2.120 2.040 2.120 1,628,000 3,386,620 2.0802 1.711 1.711 1.744 1.678 1.744 1,979,007 1.7113 0.00%
2015-08-05 0 2.080 2.050 2.080 2.030 2.090 1,192,000 2,438,220 2.0455 1.711 1.686 1.711 1.670 1.719 1,449,002 1.6827 1.46%
2015-08-04 0 2.050 2.050 2.060 2.000 2.060 1,126,000 2,275,324 2.0207 1.686 1.686 1.695 1.645 1.695 1,368,772 1.6623 -0.97%
2015-08-03 0 2.070 2.040 2.090 1.930 2.090 1,456,000 2,918,860 2.0047 1.703 1.678 1.719 1.588 1.719 1,769,922 1.6491 0.49%
2015-07-31 0 2.060 2.060 2.080 2.050 2.100 1,098,000 2,285,460 2.0815 1.695 1.695 1.711 1.686 1.728 1,334,736 1.7123 0.49%
2015-07-30 0 2.050 2.050 2.070 2.050 2.080 302,000 623,960 2.0661 1.686 1.686 1.703 1.686 1.711 367,113 1.6996 0.49%
2015-07-29 0 2.040 2.020 2.050 1.980 2.060 1,452,000 2,928,900 2.0171 1.678 1.662 1.686 1.629 1.695 1,765,060 1.6594 1.49%
2015-07-28 0 2.010 2.010 2.020 1.980 2.060 3,262,000 6,629,060 2.0322 1.653 1.653 1.662 1.629 1.695 3,965,307 1.6718 0.50%
2015-07-27 0 2.000 1.990 2.000 1.960 2.090 4,406,000 8,845,340 2.0076 1.645 1.637 1.645 1.612 1.719 5,355,961 1.6515 -7.83%
2015-07-24 0 2.170 2.150 2.200 2.110 2.180 1,080,000 2,311,720 2.1405 1.785 1.769 1.810 1.736 1.793 1,312,855 1.7608 0.46%
2015-07-23 0 2.160 2.160 2.170 2.160 2.230 1,940,000 4,217,600 2.1740 1.777 1.777 1.785 1.777 1.834 2,358,276 1.7884 2.37%
2015-07-22 0 2.110 2.100 2.110 2.100 2.180 1,510,980 3,209,863 2.1244 1.736 1.728 1.736 1.728 1.793 1,836,757 1.7476 -2.31%
2015-07-21 0 2.160 2.150 2.160 2.130 2.230 616,000 1,332,750 2.1636 1.777 1.769 1.777 1.752 1.834 748,813 1.7798 -1.37%
2015-07-20 0 2.190 2.180 2.190 2.160 2.350 6,928,000 15,541,410 2.2433 1.802 1.793 1.802 1.777 1.933 8,421,719 1.8454 1.39%
2015-07-17 0 2.160 2.150 2.160 2.110 2.220 1,998,000 4,342,100 2.1732 1.777 1.769 1.777 1.736 1.826 2,428,781 1.7878 2.86%
2015-07-16 0 2.100 2.090 2.100 2.050 2.140 1,008,000 2,081,620 2.0651 1.728 1.719 1.728 1.686 1.760 1,225,331 1.6988 1.45%
2015-07-15 0 2.070 2.070 2.090 2.040 2.130 1,310,000 2,716,920 2.0740 1.703 1.703 1.719 1.678 1.752 1,592,444 1.7061 -3.72%
2015-07-14 0 2.150 2.120 2.150 2.120 2.250 2,986,000 6,503,760 2.1781 1.769 1.744 1.769 1.744 1.851 3,629,800 1.7918 1.90%
2015-07-13 0 2.110 2.100 2.120 2.010 2.150 2,758,000 5,769,740 2.0920 1.736 1.728 1.744 1.653 1.769 3,352,642 1.7210 2.93%
2015-07-10 0 2.050 2.040 2.050 1.970 2.190 5,207,500 10,672,065 2.0494 1.686 1.678 1.686 1.621 1.802 6,330,269 1.6859 2.50%
2015-07-09 0 2.000 1.990 2.000 1.660 2.020 8,312,000 16,156,740 1.9438 1.645 1.637 1.645 1.366 1.662 10,104,118 1.5990 19.05%
2015-07-08 0 1.680 1.610 1.670 1.250 1.830 11,468,000 18,165,000 1.5840 1.382 1.324 1.374 1.028 1.505 13,940,571 1.3030 -7.18%
2015-07-07 0 1.810 1.800 1.890 1.550 1.900 21,716,000 37,533,630 1.7284 1.489 1.481 1.555 1.275 1.563 26,398,102 1.4218 -2.69%
2015-07-06 0 1.860 1.860 1.870 1.680 2.250 14,010,000 25,256,660 1.8028 1.530 1.530 1.538 1.382 1.851 17,030,642 1.4830 -15.45%
2015-07-03 0 2.200 2.180 2.210 2.160 2.420 2,990,000 6,819,640 2.2808 1.810 1.793 1.818 1.777 1.991 3,634,662 1.8763 -9.09%
2015-07-02 0 2.420 2.400 2.420 2.160 2.420 5,362,000 12,367,790 2.3066 1.991 1.974 1.991 1.777 1.991 6,518,080 1.8975 1.68%
2015-06-30 0 2.380 2.330 2.390 1.890 2.450 7,716,000 17,856,400 2.3142 1.958 1.917 1.966 1.555 2.015 9,379,617 1.9037 2.15%
2015-06-29 0 2.330 2.330 2.340 2.140 2.520 4,986,000 11,597,340 2.3260 1.917 1.917 1.925 1.760 2.073 6,061,012 1.9134 -7.91%
2015-06-26 0 2.530 2.510 2.540 2.450 2.620 3,016,000 7,590,640 2.5168 2.081 2.065 2.089 2.015 2.155 3,666,268 2.0704 -2.69%
2015-06-25 0 2.600 2.600 2.620 2.550 2.660 1,296,000 3,359,820 2.5925 2.139 2.139 2.155 2.098 2.188 1,575,426 2.1326 -1.14%
2015-06-24 0 2.630 2.610 2.640 2.530 2.670 2,511,479 6,545,441 2.6062 2.164 2.147 2.172 2.081 2.196 3,052,969 2.1440 -0.38%
2015-06-23 0 2.640 2.640 2.650 2.550 2.690 2,650,000 6,984,420 2.6356 2.172 2.172 2.180 2.098 2.213 3,221,356 2.1682 -0.75%
2015-06-22 0 2.660 2.660 2.680 2.600 2.850 2,220,000 5,956,640 2.6832 2.188 2.188 2.205 2.139 2.345 2,698,646 2.2073 -1.48%
2015-06-19 0 2.700 2.690 2.700 2.650 2.860 1,826,000 4,994,340 2.7351 2.221 2.213 2.221 2.180 2.353 2,219,697 2.2500 -2.53%
2015-06-18 0 2.770 2.750 2.770 2.700 2.870 5,296,000 14,770,000 2.7889 2.279 2.262 2.279 2.221 2.361 6,437,850 2.2942 4.14%
2015-06-17 0 2.660 2.640 2.660 2.430 2.660 5,964,000 15,394,060 2.5812 2.188 2.172 2.188 1.999 2.188 7,249,875 2.1234 8.13%
2015-06-16 0 2.460 2.460 2.470 2.380 2.520 4,838,000 11,842,980 2.4479 2.024 2.024 2.032 1.958 2.073 5,881,102 2.0137 -1.99%
2015-06-15 0 2.510 2.510 2.530 2.470 2.600 4,252,000 10,668,440 2.5090 2.065 2.065 2.081 2.032 2.139 5,168,757 2.0640 -5.28%
2015-06-12 0 2.650 2.610 2.650 2.410 2.650 5,744,000 14,354,500 2.4990 2.180 2.147 2.180 1.983 2.180 6,982,441 2.0558 6.85%
2015-06-11 0 2.480 2.480 2.490 2.480 2.660 4,442,000 11,257,340 2.5343 2.040 2.040 2.048 2.040 2.188 5,399,722 2.0848 -1.20%
2015-06-10 0 2.510 2.520 2.530 2.490 2.600 2,870,000 7,322,280 2.5513 2.065 2.073 2.081 2.048 2.139 3,488,790 2.0988 1.21%
2015-06-09 0 2.480 2.470 2.490 2.270 2.650 7,370,000 17,983,560 2.4401 2.040 2.032 2.048 1.867 2.180 8,959,017 2.0073 -4.98%
2015-06-08 0 2.610 2.580 2.630 2.580 2.800 5,262,000 14,210,620 2.7006 2.147 2.122 2.164 2.122 2.303 6,396,519 2.2216 -2.97%
2015-06-05 0 2.690 2.690 2.750 2.690 2.850 1,896,000 5,177,960 2.7310 2.213 2.213 2.262 2.213 2.345 2,304,789 2.2466 -4.61%
2015-06-04 0 2.820 2.810 2.830 2.640 2.920 5,936,000 16,173,160 2.7246 2.320 2.312 2.328 2.172 2.402 7,215,838 2.2413 -1.40%
2015-06-03 0 2.860 2.860 2.880 2.850 2.970 3,420,000 9,957,340 2.9115 2.353 2.353 2.369 2.345 2.443 4,157,373 2.3951 -3.05%
2015-06-02 0 2.950 2.940 2.950 2.840 2.960 3,870,000 11,184,580 2.8901 2.427 2.419 2.427 2.336 2.435 4,704,396 2.3775 3.51%
2015-06-01 0 2.850 2.840 2.870 2.770 2.960 4,370,000 12,543,240 2.8703 2.345 2.336 2.361 2.279 2.435 5,312,199 2.3612 -1.38%
2015-05-29 0 2.890 2.880 2.900 2.800 2.920 2,978,000 8,545,040 2.8694 2.377 2.369 2.386 2.303 2.402 3,620,075 2.3605 -0.34%
2015-05-28 0 2.900 2.850 2.900 2.780 3.040 7,304,000 21,280,340 2.9135 2.386 2.345 2.386 2.287 2.501 8,878,787 2.3968 -3.01%
2015-05-27 0 2.990 2.990 3.000 2.950 3.120 8,428,000 25,295,680 3.0014 2.460 2.460 2.468 2.427 2.567 10,245,128 2.4690 -3.24%
2015-05-26 0 3.090 3.070 3.090 2.860 3.140 14,268,000 43,176,460 3.0261 2.542 2.525 2.542 2.353 2.583 17,344,268 2.4894 3.00%
2015-05-22 0 3.000 2.990 3.000 2.950 3.060 4,519,000 13,580,150 3.0051 2.468 2.460 2.468 2.427 2.517 5,493,324 2.4721 -0.99%
2015-05-21 0 3.030 3.020 3.030 2.940 3.150 5,342,000 16,139,980 3.0213 2.493 2.484 2.493 2.419 2.591 6,493,768 2.4855 -2.57%
2015-05-20 0 3.110 3.100 3.120 3.020 3.330 13,923,000 43,520,340 3.1258 2.558 2.550 2.567 2.484 2.739 16,924,884 2.5714 -0.64%
2015-05-19 0 3.130 3.120 3.150 2.700 3.250 28,257,000 86,056,750 3.0455 2.575 2.567 2.591 2.221 2.674 34,349,382 2.5053 14.23%
2015-05-18 0 2.740 2.730 2.740 2.510 2.840 18,616,000 50,413,600 2.7081 2.254 2.246 2.254 2.065 2.336 22,629,723 2.2278 9.60%
2015-05-15 0 2.500 2.480 2.500 2.410 2.580 11,864,000 29,743,420 2.5070 2.057 2.040 2.057 1.983 2.122 14,421,951 2.0624 4.17%
2015-05-14 0 2.400 2.390 2.400 2.370 2.450 3,202,000 7,693,380 2.4027 1.974 1.966 1.974 1.950 2.015 3,892,371 1.9765 0.00%
2015-05-13 0 2.400 2.390 2.400 2.350 2.450 2,102,000 5,042,420 2.3989 1.974 1.966 1.974 1.933 2.015 2,555,204 1.9734 -0.83%
2015-05-12 0 2.420 2.410 2.420 2.410 2.500 2,334,000 5,721,600 2.4514 1.991 1.983 1.991 1.983 2.057 2,837,225 2.0166 -2.81%
2015-05-11 0 2.490 2.480 2.490 2.480 2.560 3,608,000 9,007,960 2.4967 2.048 2.040 2.048 2.040 2.106 4,385,907 2.0538 0.40%
2015-05-08 0 2.480 2.470 2.480 2.390 2.550 13,456,000 31,235,780 2.3213 2.040 2.032 2.040 1.966 2.098 16,357,196 1.9096 3.77%
2015-05-07 0 2.390 2.390 2.400 2.360 2.500 2,380,000 5,752,120 2.4169 1.966 1.966 1.974 1.941 2.057 2,893,143 1.9882 -4.40%
2015-05-06 0 2.500 2.480 2.500 2.450 2.640 2,278,000 5,778,900 2.5368 2.057 2.040 2.057 2.015 2.172 2,769,151 2.0869 -0.40%
2015-05-05 0 2.510 2.510 2.540 2.450 2.750 6,738,000 17,462,100 2.5916 2.065 2.065 2.089 2.015 2.262 8,190,754 2.1319 -2.71%
2015-05-04 0 2.580 2.580 2.590 2.290 2.600 13,665,300 34,045,647 2.4914 2.122 2.122 2.131 1.884 2.139 16,611,622 2.0495 9.79%
2015-04-30 0 2.350 2.330 2.350 2.270 2.380 4,132,000 9,600,840 2.3235 1.933 1.917 1.933 1.867 1.958 5,022,884 1.9114 -0.84%
2015-04-29 0 2.370 2.360 2.370 2.310 2.380 3,558,000 8,364,540 2.3509 1.950 1.941 1.950 1.900 1.958 4,325,127 1.9339 -1.25%
2015-04-28 0 2.400 2.390 2.400 2.370 2.550 10,598,000 25,591,080 2.4147 1.974 1.966 1.974 1.950 2.098 12,882,994 1.9864 -3.61%
2015-04-27 0 2.490 2.480 2.490 2.400 2.580 26,031,000 61,871,730 2.3768 2.048 2.040 2.048 1.974 2.122 31,643,443 1.9553 4.18%
2015-04-24 0 2.390 2.380 2.390 2.230 2.470 28,421,000 67,475,950 2.3742 1.966 1.958 1.966 1.834 2.032 34,548,741 1.9531 7.17%
2015-04-23 0 2.230 2.220 2.230 2.160 2.460 225,870,000 488,310,580 2.1619 1.834 1.826 1.834 1.777 2.024 274,568,951 1.7785 -12.20%
2015-04-22 0 2.540 2.530 2.540 2.380 2.630 2,694,000 6,891,500 2.5581 2.089 2.081 2.089 1.958 2.164 3,274,843 2.1044 6.72%
2015-04-21 0 2.380 2.370 2.380 2.140 2.400 1,936,000 4,413,940 2.2799 1.958 1.950 1.958 1.760 1.974 2,353,413 1.8755 5.78%
2015-04-20 0 2.250 2.250 2.270 2.160 2.320 840,000 1,907,000 2.2702 1.851 1.851 1.867 1.777 1.909 1,021,109 1.8676 -2.17%
2015-04-17 0 2.300 2.300 2.320 2.270 2.320 236,000 545,160 2.3100 1.892 1.892 1.909 1.867 1.909 286,883 1.9003 -0.43%
2015-04-16 0 2.310 2.310 2.320 2.240 2.380 266,000 613,240 2.3054 1.900 1.900 1.909 1.843 1.958 323,351 1.8965 0.43%
2015-04-15 0 2.300 2.300 2.330 2.280 2.370 706,000 1,630,420 2.3094 1.892 1.892 1.917 1.876 1.950 858,218 1.8998 0.00%
2015-04-14 0 2.300 2.300 2.310 2.280 2.400 1,666,000 3,903,520 2.3430 1.892 1.892 1.900 1.876 1.974 2,025,200 1.9275 -4.17%
2015-04-13 0 2.400 2.400 2.410 2.170 2.400 2,000,000 4,627,620 2.3138 1.974 1.974 1.983 1.785 1.974 2,431,212 1.9034 12.68%
2015-04-10 0 2.130 2.130 2.160 1.940 2.170 1,622,501 3,332,876 2.0542 1.752 1.752 1.777 1.596 1.785 1,972,322 1.6898 4.93%
2015-04-09 0 2.030 1.990 2.030 1.760 2.190 2,814,000 5,541,180 1.9691 1.670 1.637 1.670 1.448 1.802 3,420,716 1.6199 17.34%
2015-04-08 0 1.730 1.720 1.770 1.620 1.760 1,730,000 2,970,000 1.7168 1.423 1.415 1.456 1.333 1.448 2,102,999 1.4123 8.12%
2015-04-02 0 1.600 1.590 1.640 1.500 1.650 2,249,000 3,528,020 1.5687 1.316 1.308 1.349 1.234 1.357 2,733,898 1.2905 -0.62%
2015-04-01 0 1.610 1.610 1.640 1.590 1.630 484,000 776,660 1.6047 1.324 1.324 1.349 1.308 1.341 588,353 1.3201 -2.42%
2015-03-31 0 1.650 1.610 1.650 1.560 1.650 234,000 373,960 1.5981 1.357 1.324 1.357 1.283 1.357 284,452 1.3147 3.12%
2015-03-30 0 1.600 1.600 1.610 1.550 1.600 286,000 456,320 1.5955 1.316 1.316 1.324 1.275 1.316 347,663 1.3125 3.23%
2015-03-27 0 1.550 1.550 1.590 1.530 1.580 48,000 75,000 1.5625 1.275 1.275 1.308 1.259 1.300 58,349 1.2854 -3.13%
2015-03-26 0 1.600 1.570 1.600 1.550 1.600 66,000 102,980 1.5603 1.316 1.292 1.316 1.275 1.316 80,230 1.2836 3.23%
2015-03-25 0 1.550 1.550 1.590 - - 0 0 - 1.275 1.275 1.308 - - 0 - 0.00%
2015-03-24 0 1.550 1.550 1.570 1.550 1.570 48,000 74,620 1.5546 1.275 1.275 1.292 1.275 1.292 58,349 1.2789 -0.64%
2015-03-23 0 1.560 1.560 1.590 1.550 1.600 24,000 37,720 1.5717 1.283 1.283 1.308 1.275 1.316 29,175 1.2929 -0.64%
2015-03-20 0 1.570 1.540 1.590 1.520 1.650 116,000 184,100 1.5871 1.292 1.267 1.308 1.250 1.357 141,010 1.3056 1.95%
2015-03-19 0 1.540 1.540 1.650 1.540 1.620 168,000 264,440 1.5740 1.267 1.267 1.357 1.267 1.333 204,222 1.2949 -1.91%
2015-03-18 0 1.570 1.580 1.590 1.550 1.600 110,000 173,380 1.5762 1.292 1.300 1.308 1.275 1.316 133,717 1.2966 -1.87%
2015-03-17 0 1.600 1.580 1.600 1.600 1.600 16,000 25,600 1.6000 1.316 1.300 1.316 1.316 1.316 19,450 1.3162 0.00%
2015-03-16 0 1.600 1.600 1.630 1.600 1.620 130,000 208,360 1.6028 1.316 1.316 1.341 1.316 1.333 158,029 1.3185 -1.23%
2015-03-13 0 1.620 1.570 1.620 1.600 1.620 14,000 22,440 1.6029 1.333 1.292 1.333 1.316 1.333 17,018 1.3186 0.00%
2015-03-12 0 1.620 1.600 1.620 1.600 1.620 6,000 9,640 1.6067 1.333 1.316 1.333 1.316 1.333 7,294 1.3217 1.25%
2015-03-11 0 1.600 1.580 1.610 1.580 1.650 534,000 866,800 1.6232 1.316 1.300 1.324 1.300 1.357 649,134 1.3353 -1.23%
2015-03-10 0 1.620 1.600 1.620 1.570 1.620 54,000 86,480 1.6015 1.333 1.316 1.333 1.292 1.333 65,643 1.3174 1.25%
2015-03-09 0 1.600 1.580 1.620 1.580 1.610 94,000 150,520 1.6013 1.316 1.300 1.333 1.300 1.324 114,267 1.3173 0.00%
2015-03-06 0 1.600 1.600 1.640 1.590 1.610 930,000 1,488,940 1.6010 1.316 1.316 1.349 1.308 1.324 1,130,514 1.3170 0.63%
2015-03-05 0 1.590 1.570 1.650 1.590 1.590 286,000 455,580 1.5929 1.308 1.292 1.357 1.308 1.308 347,663 1.3104 0.00%
2015-03-04 0 1.590 1.570 1.630 1.570 1.610 202,000 320,440 1.5863 1.308 1.292 1.341 1.292 1.324 245,552 1.3050 0.63%
2015-03-03 0 1.580 1.580 1.590 1.580 1.590 74,000 117,560 1.5886 1.300 1.300 1.308 1.300 1.308 89,955 1.3069 -1.25%
2015-03-02 0 1.600 1.570 1.600 1.590 1.600 796,000 1,273,120 1.5994 1.316 1.292 1.316 1.308 1.316 967,622 1.3157 0.00%
2015-02-27 0 1.600 1.600 1.620 1.570 1.620 186,000 298,700 1.6059 1.316 1.316 1.333 1.292 1.333 226,103 1.3211 2.56%
2015-02-26 0 1.560 1.560 1.590 1.560 1.600 126,000 198,760 1.5775 1.283 1.283 1.308 1.283 1.316 153,166 1.2977 -1.89%
2015-02-25 0 1.590 1.570 1.610 1.570 1.610 98,000 154,660 1.5782 1.308 1.292 1.324 1.292 1.324 119,129 1.2983 1.27%
2015-02-24 0 1.570 1.570 1.610 1.570 1.600 300,000 473,860 1.5795 1.292 1.292 1.324 1.292 1.316 364,682 1.2994 -1.26%
2015-02-23 0 1.590 1.580 1.610 1.560 1.610 214,000 336,100 1.5706 1.308 1.300 1.324 1.283 1.324 260,140 1.2920 0.00%
2015-02-18 0 1.590 1.570 1.610 1.590 1.610 6,000 9,620 1.6033 1.308 1.292 1.324 1.308 1.324 7,294 1.3190 -1.24%
2015-02-17 0 1.610 1.610 1.640 - - 0 0 - 1.324 1.324 1.349 - - 0 - 0.00%
2015-02-16 0 1.610 1.610 1.630 1.600 1.680 664,000 1,104,100 1.6628 1.324 1.324 1.341 1.316 1.382 807,162 1.3679 -1.83%
2015-02-13 0 1.640 1.600 1.650 1.610 1.650 246,000 400,200 1.6268 1.349 1.316 1.357 1.324 1.357 299,039 1.3383 2.50%
2015-02-12 0 1.600 1.570 1.610 1.600 1.600 526,000 841,600 1.6000 1.316 1.292 1.324 1.316 1.316 639,409 1.3162 0.00%
2015-02-11 0 1.600 1.590 1.600 1.550 1.610 490,000 776,280 1.5842 1.316 1.308 1.316 1.275 1.324 595,647 1.3033 0.00%
2015-02-10 0 1.600 1.560 1.600 1.540 1.600 164,000 259,740 1.5838 1.316 1.283 1.316 1.267 1.316 199,359 1.3029 1.91%
2015-02-09 0 1.570 1.540 1.580 1.560 1.570 158,000 247,760 1.5681 1.292 1.267 1.300 1.283 1.292 192,066 1.2900 0.64%
2015-02-06 0 1.560 1.540 1.560 1.530 1.560 10,000 15,360 1.5360 1.283 1.267 1.283 1.259 1.283 12,156 1.2636 -0.64%
2015-02-05 0 1.570 1.560 1.570 1.530 1.570 272,000 419,640 1.5428 1.292 1.283 1.292 1.259 1.292 330,645 1.2692 0.64%
2015-02-04 0 1.560 1.540 1.560 1.520 1.560 276,000 429,660 1.5567 1.283 1.267 1.283 1.250 1.283 335,507 1.2806 0.65%
2015-02-03 0 1.550 1.540 1.550 1.540 1.560 284,000 439,980 1.5492 1.275 1.267 1.275 1.267 1.283 345,232 1.2744 0.65%
2015-02-02 0 1.540 1.540 1.550 1.520 1.550 118,000 181,640 1.5393 1.267 1.267 1.275 1.250 1.275 143,442 1.2663 0.00%
2015-01-30 0 1.540 1.540 1.560 1.540 1.560 170,000 264,580 1.5564 1.267 1.267 1.283 1.267 1.283 206,653 1.2803 -0.65%
2015-01-29 0 1.550 1.530 1.550 1.530 1.560 494,000 767,080 1.5528 1.275 1.259 1.275 1.259 1.283 600,509 1.2774 1.31%
2015-01-28 0 1.530 1.530 1.540 1.510 1.530 150,000 229,300 1.5287 1.259 1.259 1.267 1.242 1.259 182,341 1.2575 0.66%
2015-01-27 0 1.520 1.520 1.540 1.510 1.550 312,000 482,600 1.5468 1.250 1.250 1.267 1.242 1.275 379,269 1.2724 -0.65%
2015-01-26 0 1.530 1.520 1.550 1.520 1.550 282,000 431,780 1.5311 1.259 1.250 1.275 1.250 1.275 342,801 1.2596 0.66%
2015-01-23 0 1.520 1.510 1.570 1.510 1.570 332,000 514,860 1.5508 1.250 1.242 1.292 1.242 1.292 403,581 1.2757 -1.94%
2015-01-22 0 1.550 1.520 1.550 1.510 1.550 232,000 353,900 1.5254 1.275 1.250 1.275 1.242 1.275 282,021 1.2549 3.33%
2015-01-21 0 1.500 1.500 1.530 1.500 1.560 998,000 1,519,960 1.5230 1.234 1.234 1.259 1.234 1.283 1,213,175 1.2529 -1.96%
2015-01-20 0 1.530 1.510 1.530 1.510 1.530 284,000 430,220 1.5149 1.259 1.242 1.259 1.242 1.259 345,232 1.2462 2.00%
2015-01-19 0 1.500 1.480 1.520 1.480 1.510 626,000 937,580 1.4977 1.234 1.217 1.250 1.217 1.242 760,969 1.2321 0.00%
2015-01-16 0 1.500 1.490 1.500 1.490 1.500 266,000 398,800 1.4992 1.234 1.226 1.234 1.226 1.234 323,351 1.2333 0.67%
2015-01-15 0 1.490 1.480 1.500 1.460 1.490 232,000 342,840 1.4778 1.226 1.217 1.234 1.201 1.226 282,021 1.2157 1.36%
2015-01-14 0 1.470 1.460 1.490 1.460 1.490 1,138,000 1,685,220 1.4809 1.209 1.201 1.226 1.201 1.226 1,383,360 1.2182 -0.68%
2015-01-13 0 1.480 1.470 1.480 1.470 1.480 64,000 94,520 1.4769 1.217 1.209 1.217 1.209 1.217 77,799 1.2149 1.37%
2015-01-12 0 1.460 1.460 1.480 1.460 1.490 134,000 197,260 1.4721 1.201 1.201 1.217 1.201 1.226 162,891 1.2110 -0.68%
2015-01-09 0 1.470 1.460 1.480 1.460 1.500 258,000 378,920 1.4687 1.209 1.201 1.217 1.201 1.234 313,626 1.2082 0.00%
2015-01-08 0 1.470 1.470 1.490 1.470 1.500 486,000 725,160 1.4921 1.209 1.209 1.226 1.209 1.234 590,785 1.2275 -2.00%
2015-01-07 0 1.500 1.490 1.500 1.490 1.500 356,000 530,900 1.4913 1.234 1.226 1.234 1.226 1.234 432,756 1.2268 2.74%
2015-01-06 0 1.460 1.460 1.470 1.450 1.470 366,000 531,980 1.4535 1.201 1.201 1.209 1.193 1.209 444,912 1.1957 0.00%
2015-01-05 0 1.460 1.460 1.470 1.450 1.460 382,000 557,140 1.4585 1.201 1.201 1.209 1.193 1.201 464,362 1.1998 -0.68%
2015-01-02 0 1.470 1.460 1.470 1.410 1.470 482,000 693,680 1.4392 1.209 1.201 1.209 1.160 1.209 585,922 1.1839 0.68%
2014-12-31 0 1.460 1.430 1.470 1.430 1.480 156,000 227,880 1.4608 1.201 1.176 1.209 1.176 1.217 189,635 1.2017 0.00%
2014-12-30 0 1.460 1.410 1.460 1.400 1.460 142,000 204,620 1.4410 1.201 1.160 1.201 1.152 1.201 172,616 1.1854 -1.35%
2014-12-29 0 1.480 1.460 1.490 1.420 1.490 280,000 404,160 1.4434 1.217 1.201 1.226 1.168 1.226 340,370 1.1874 3.50%
2014-12-24 0 1.430 1.410 1.430 1.410 1.430 14,000 19,780 1.4129 1.176 1.160 1.176 1.160 1.176 17,018 1.1623 1.42%
2014-12-23 0 1.410 1.390 1.410 1.380 1.420 134,000 187,300 1.3978 1.160 1.143 1.160 1.135 1.168 162,891 1.1498 1.44%
2014-12-22 0 1.390 1.380 1.400 1.370 1.410 956,000 1,325,000 1.3860 1.143 1.135 1.152 1.127 1.160 1,162,119 1.1402 -4.14%
2014-12-19 0 1.450 1.440 1.460 1.400 1.490 1,482,000 2,137,060 1.4420 1.193 1.185 1.201 1.152 1.226 1,801,528 1.1862 0.00%
2014-12-18 0 1.450 1.450 1.460 1.450 1.500 740,000 1,076,620 1.4549 1.193 1.193 1.201 1.193 1.234 899,549 1.1968 -0.68%
2014-12-17 0 1.460 1.460 1.490 1.460 1.500 736,000 1,084,380 1.4733 1.201 1.201 1.226 1.201 1.234 894,686 1.2120 -3.95%
2014-12-16 0 1.520 1.500 1.530 1.450 1.520 786,000 1,156,660 1.4716 1.250 1.234 1.259 1.193 1.250 955,466 1.2106 2.01%
2014-12-15 0 1.490 1.490 1.520 1.460 1.500 754,000 1,117,140 1.4816 1.226 1.226 1.250 1.201 1.234 916,567 1.2188 0.00%
2014-12-12 0 1.490 1.500 1.510 1.490 1.530 626,000 944,080 1.5081 1.226 1.234 1.242 1.226 1.259 760,969 1.2406 -1.32%
2014-12-11 0 1.510 1.510 1.540 1.510 1.520 406,000 615,460 1.5159 1.242 1.242 1.267 1.242 1.250 493,536 1.2470 -1.44%
2014-12-10 0 1.580 1.580 1.590 1.580 1.600 442,000 701,240 1.5865 1.260 1.260 1.268 1.260 1.276 554,132 1.2655 -1.86%
2014-12-09 0 1.610 1.590 1.610 1.570 1.620 1,128,000 1,799,960 1.5957 1.284 1.268 1.284 1.252 1.292 1,414,166 1.2728 -0.62%
2014-12-08 0 1.620 1.620 1.630 1.540 1.630 2,540,000 4,023,240 1.5840 1.292 1.292 1.300 1.228 1.300 3,184,380 1.2634 5.19%
2014-12-05 0 1.540 1.540 1.560 1.540 1.560 810,000 1,251,880 1.5455 1.228 1.228 1.244 1.228 1.244 1,015,491 1.2328 -1.28%
2014-12-04 0 1.560 1.560 1.570 1.550 1.570 548,000 856,680 1.5633 1.244 1.244 1.252 1.236 1.252 687,024 1.2469 0.00%
2014-12-03 0 1.560 1.560 1.570 1.550 1.580 608,000 947,580 1.5585 1.244 1.244 1.252 1.236 1.260 762,245 1.2431 0.65%
2014-12-02 0 1.550 1.550 1.570 1.500 1.580 950,000 1,461,880 1.5388 1.236 1.236 1.252 1.196 1.260 1,191,008 1.2274 -2.52%
2014-12-01 0 1.590 1.550 1.600 1.540 1.610 2,498,000 3,897,620 1.5603 1.268 1.236 1.276 1.228 1.284 3,131,725 1.2446 1.27%
2014-11-28 0 1.570 1.570 1.580 1.570 1.620 1,620,000 2,572,880 1.5882 1.252 1.252 1.260 1.252 1.292 2,030,983 1.2668 1.29%
2014-11-27 0 1.550 1.550 1.560 1.540 1.660 2,260,000 3,586,820 1.5871 1.236 1.236 1.244 1.228 1.324 2,833,346 1.2659 0.65%
2014-11-26 0 1.540 1.540 1.570 1.540 1.550 856,000 1,320,020 1.5421 1.228 1.228 1.252 1.228 1.236 1,073,161 1.2300 -0.65%
2014-11-25 0 1.550 1.550 1.570 1.530 1.600 1,070,000 1,653,120 1.5450 1.236 1.236 1.252 1.220 1.276 1,341,451 1.2323 0.00%
2014-11-24 0 1.550 1.550 1.560 1.530 1.600 1,360,000 2,112,760 1.5535 1.236 1.236 1.244 1.220 1.276 1,705,022 1.2391 0.65%
2014-11-21 0 1.540 1.530 1.560 1.530 1.660 4,610,000 7,248,800 1.5724 1.228 1.220 1.244 1.220 1.324 5,779,525 1.2542 0.65%
2014-11-20 0 1.530 1.530 1.540 1.510 1.580 1,148,000 1,771,540 1.5432 1.220 1.220 1.228 1.204 1.260 1,439,240 1.2309 -0.65%
2014-11-19 0 1.540 1.540 1.550 1.530 1.570 1,274,000 1,966,520 1.5436 1.228 1.228 1.236 1.220 1.252 1,597,205 1.2312 1.32%
2014-11-18 0 1.520 1.510 1.520 1.510 1.570 1,048,000 1,597,020 1.5239 1.212 1.204 1.212 1.204 1.252 1,313,870 1.2155 -1.30%
2014-11-17 0 1.540 1.540 1.550 1.500 1.570 1,356,000 2,084,520 1.5373 1.228 1.228 1.236 1.196 1.252 1,700,008 1.2262 1.99%
2014-11-14 0 1.510 1.490 1.510 - - 0 0 - 1.204 1.188 1.204 - - 0 - 0.00%
2014-11-13 0 1.510 1.500 1.510 1.480 1.520 240,000 359,260 1.4969 1.204 1.196 1.204 1.181 1.212 300,886 1.1940 0.67%
2014-11-12 0 1.500 1.490 1.500 1.480 1.510 334,000 499,420 1.4953 1.196 1.188 1.196 1.181 1.204 418,733 1.1927 -1.96%
2014-11-11 0 1.530 1.490 1.530 1.460 1.540 602,000 888,800 1.4764 1.220 1.188 1.220 1.165 1.228 754,723 1.1777 2.68%
2014-11-10 0 1.490 1.480 1.490 1.470 1.500 550,000 817,520 1.4864 1.188 1.181 1.188 1.173 1.196 689,531 1.1856 0.00%
2014-11-07 0 1.490 1.490 1.510 1.480 1.510 40,000 59,480 1.4870 1.188 1.188 1.204 1.181 1.204 50,148 1.1861 -1.97%
2014-11-06 0 1.520 1.500 1.520 1.520 1.540 64,000 98,160 1.5338 1.212 1.196 1.212 1.212 1.228 80,236 1.2234 1.33%
2014-11-05 0 1.500 1.500 1.520 1.490 1.570 354,000 545,320 1.5405 1.196 1.196 1.212 1.188 1.252 443,807 1.2287 -1.96%
2014-11-04 0 1.530 1.520 1.540 1.490 1.590 1,544,000 2,374,360 1.5378 1.220 1.212 1.228 1.188 1.268 1,935,702 1.2266 2.68%
2014-11-03 0 1.490 1.490 1.500 1.450 1.490 984,000 1,447,300 1.4708 1.188 1.188 1.196 1.157 1.188 1,233,634 1.1732 3.47%
2014-10-31 0 1.440 1.440 1.450 1.420 1.450 1,300,000 1,869,680 1.4382 1.149 1.149 1.157 1.133 1.157 1,629,801 1.1472 2.13%
2014-10-30 0 1.410 1.400 1.410 1.390 1.450 2,896,000 4,023,400 1.3893 1.125 1.117 1.125 1.109 1.157 3,630,695 1.1082 -2.76%
2014-10-29 0 1.450 1.430 1.450 1.440 1.460 520,000 754,120 1.4502 1.157 1.141 1.157 1.149 1.165 651,920 1.1568 0.00%
2014-10-28 0 1.450 1.450 1.460 1.430 1.460 1,347,000 1,947,070 1.4455 1.157 1.157 1.165 1.141 1.165 1,688,724 1.1530 -0.68%
2014-10-27 0 1.460 1.450 1.480 1.450 1.460 226,000 328,900 1.4553 1.165 1.157 1.181 1.157 1.165 283,335 1.1608 0.00%
2014-10-24 0 1.460 1.450 1.460 1.450 1.460 400,000 581,440 1.4536 1.165 1.157 1.165 1.157 1.165 501,477 1.1595 0.00%
2014-10-23 0 1.460 1.450 1.460 1.450 1.460 450,000 653,060 1.4512 1.165 1.157 1.165 1.157 1.165 564,162 1.1576 0.69%
2014-10-22 0 1.450 1.450 1.460 1.450 1.460 164,000 238,320 1.4532 1.157 1.157 1.165 1.157 1.165 205,606 1.1591 0.00%
2014-10-21 0 1.450 1.450 1.460 1.440 1.460 494,000 715,960 1.4493 1.157 1.157 1.165 1.149 1.165 619,324 1.1560 -0.68%
2014-10-20 0 1.460 1.450 1.460 1.450 1.460 270,000 392,420 1.4534 1.165 1.157 1.165 1.157 1.165 338,497 1.1593 1.39%
2014-10-17 0 1.440 1.440 1.460 1.440 1.460 736,000 1,066,000 1.4484 1.149 1.149 1.165 1.149 1.165 922,718 1.1553 0.70%
2014-10-16 0 1.430 1.410 1.440 1.400 1.430 696,000 983,400 1.4129 1.141 1.125 1.149 1.117 1.141 872,570 1.1270 0.00%
2014-10-15 0 1.430 1.380 1.440 1.350 1.450 384,000 542,000 1.4115 1.141 1.101 1.149 1.077 1.157 481,418 1.1258 0.00%
2014-10-14 0 1.430 1.430 1.440 1.380 1.500 900,000 1,292,400 1.4360 1.141 1.141 1.149 1.101 1.196 1,128,324 1.1454 -3.38%
2014-10-13 0 1.480 1.470 1.480 1.430 1.540 480,000 713,240 1.4859 1.181 1.173 1.181 1.141 1.228 601,773 1.1852 3.50%
2014-10-10 0 1.430 1.430 1.440 1.430 1.450 1,602,000 2,298,440 1.4347 1.141 1.141 1.149 1.141 1.157 2,008,416 1.1444 -1.38%
2014-10-09 0 1.450 1.450 1.460 1.430 1.450 924,000 1,337,380 1.4474 1.157 1.157 1.165 1.141 1.157 1,158,412 1.1545 0.69%
2014-10-08 0 1.440 1.440 1.450 1.420 1.460 936,000 1,349,460 1.4417 1.149 1.149 1.157 1.133 1.165 1,173,457 1.1500 1.41%
2014-10-07 0 1.420 1.420 1.430 1.410 1.430 88,000 124,680 1.4168 1.133 1.133 1.141 1.125 1.141 110,325 1.1301 0.71%
2014-10-06 0 1.410 1.410 1.420 1.360 1.420 446,000 625,420 1.4023 1.125 1.125 1.133 1.085 1.133 559,147 1.1185 1.44%
2014-10-03 0 1.390 1.380 1.390 1.370 1.390 802,000 1,108,180 1.3818 1.109 1.101 1.109 1.093 1.109 1,005,462 1.1022 2.96%
2014-09-30 0 1.350 1.320 1.350 1.300 1.360 1,326,000 1,769,080 1.3341 1.077 1.053 1.077 1.037 1.085 1,662,397 1.0642 -0.74%
2014-09-29 0 1.360 1.360 1.370 1.230 1.410 1,256,000 1,695,940 1.3503 1.085 1.085 1.093 0.981 1.125 1,574,638 1.0770 -3.55%
2014-09-26 0 1.410 1.410 1.430 1.400 1.450 376,000 531,780 1.4143 1.125 1.125 1.141 1.117 1.157 471,389 1.1281 0.00%
2014-09-25 0 1.410 1.410 1.420 1.400 1.440 680,000 961,700 1.4143 1.125 1.125 1.133 1.117 1.149 852,511 1.1281 -0.70%
2014-09-24 0 1.420 1.410 1.440 1.410 1.420 30,000 42,560 1.4187 1.133 1.125 1.149 1.125 1.133 37,611 1.1316 -1.39%
2014-09-23 0 1.440 1.430 1.450 1.430 1.460 678,000 978,600 1.4434 1.149 1.141 1.157 1.141 1.165 850,004 1.1513 2.13%
2014-09-22 0 1.410 1.410 1.420 1.400 1.430 1,864,000 2,611,220 1.4009 1.125 1.125 1.133 1.117 1.141 2,336,884 1.1174 0.00%
2014-09-19 0 1.410 1.410 1.450 1.410 1.430 210,000 299,540 1.4264 1.125 1.125 1.157 1.125 1.141 263,276 1.1377 -1.40%
2014-09-18 0 1.430 1.430 1.440 1.430 1.450 60,000 85,960 1.4327 1.141 1.141 1.149 1.141 1.157 75,222 1.1428 0.00%
2014-09-17 0 1.430 1.430 1.440 1.430 1.460 440,000 635,740 1.4449 1.141 1.141 1.149 1.141 1.165 551,625 1.1525 -0.69%
2014-09-16 0 1.440 1.430 1.470 - - 0 0 - 1.149 1.141 1.173 - - 0 - 0.00%
2014-09-15 0 1.440 1.430 1.440 1.420 1.450 88,000 126,880 1.4418 1.149 1.141 1.149 1.133 1.157 110,325 1.1501 -0.69%
2014-09-12 0 1.450 1.450 1.460 1.410 1.460 722,000 1,044,800 1.4471 1.157 1.157 1.165 1.125 1.165 905,166 1.1543 -0.68%
2014-09-11 0 1.460 1.430 1.460 1.430 1.460 780,000 1,133,320 1.4530 1.165 1.141 1.165 1.141 1.165 977,881 1.1590 0.00%
2014-09-10 0 1.460 1.430 1.460 1.400 1.460 94,000 135,900 1.4457 1.165 1.141 1.165 1.117 1.165 117,847 1.1532 0.00%
2014-09-08 0 1.460 1.450 1.460 1.400 1.460 1,140,000 1,638,080 1.4369 1.165 1.157 1.165 1.117 1.165 1,429,210 1.1461 1.39%
2014-09-05 0 1.440 1.440 1.450 1.430 1.430 36,000 51,480 1.4300 1.149 1.149 1.157 1.141 1.141 45,133 1.1406 0.70%
2014-09-04 0 1.430 1.430 1.440 1.420 1.450 370,000 530,000 1.4324 1.141 1.141 1.149 1.133 1.157 463,866 1.1426 0.00%
2014-09-03 0 1.430 1.430 1.440 1.410 1.430 264,000 375,040 1.4206 1.141 1.141 1.149 1.125 1.141 330,975 1.1331 0.00%
2014-09-02 0 1.430 1.420 1.430 1.400 1.430 184,000 260,400 1.4152 1.141 1.133 1.141 1.117 1.141 230,680 1.1288 2.14%
2014-09-01 0 1.400 1.400 1.430 1.400 1.430 316,000 446,660 1.4135 1.117 1.117 1.141 1.117 1.141 396,167 1.1275 -0.71%
2014-08-29 0 1.410 1.400 1.420 1.400 1.410 484,000 679,560 1.4040 1.125 1.117 1.133 1.117 1.125 606,787 1.1199 -0.70%
2014-08-28 0 1.420 1.400 1.430 1.400 1.420 970,000 1,371,060 1.4135 1.133 1.117 1.141 1.117 1.133 1,216,082 1.1274 0.00%
2014-08-27 0 1.420 1.410 1.430 1.410 1.440 438,000 621,380 1.4187 1.133 1.125 1.141 1.125 1.149 549,118 1.1316 -0.70%
2014-08-26 0 1.430 1.410 1.430 1.420 1.430 434,000 618,400 1.4249 1.141 1.125 1.141 1.133 1.141 544,103 1.1366 0.00%
2014-08-25 0 1.430 1.420 1.430 1.400 1.440 790,000 1,124,360 1.4232 1.141 1.133 1.141 1.117 1.149 990,417 1.1352 0.70%
2014-08-22 0 1.420 1.420 1.430 1.400 1.450 166,000 236,640 1.4255 1.133 1.133 1.141 1.117 1.157 208,113 1.1371 -0.70%
2014-08-21 0 1.430 1.430 1.440 1.430 1.440 1,178,000 1,685,800 1.4311 1.141 1.141 1.149 1.141 1.149 1,476,850 1.1415 -0.69%
2014-08-20 0 1.440 1.430 1.440 1.430 1.450 1,218,000 1,741,920 1.4301 1.149 1.141 1.149 1.141 1.157 1,526,998 1.1407 0.00%
2014-08-19 0 1.440 1.430 1.440 1.430 1.450 608,000 870,400 1.4316 1.149 1.141 1.149 1.141 1.157 762,245 1.1419 -0.69%
2014-08-18 0 1.450 1.430 1.450 1.430 1.470 202,000 290,820 1.4397 1.157 1.141 1.157 1.141 1.173 253,246 1.1484 -0.68%
2014-08-15 0 1.460 1.450 1.470 1.430 1.470 388,000 564,600 1.4552 1.165 1.157 1.173 1.141 1.173 486,433 1.1607 2.10%
2014-08-14 0 1.430 1.430 1.460 1.430 1.510 372,000 540,780 1.4537 1.141 1.141 1.165 1.141 1.204 466,374 1.1595 0.28%
2014-08-13 0 1.480 1.480 1.490 1.460 1.490 656,000 968,240 1.4760 1.137 1.137 1.145 1.122 1.145 853,566 1.1343 0.00%
2014-08-12 0 1.480 1.470 1.490 1.460 1.480 184,000 269,660 1.4655 1.137 1.130 1.145 1.122 1.137 239,415 1.1263 0.68%
2014-08-11 0 1.470 1.460 1.470 1.460 1.470 810,000 1,185,320 1.4634 1.130 1.122 1.130 1.122 1.130 1,053,946 1.1246 0.00%
2014-08-08 0 1.470 1.460 1.470 1.450 1.470 286,000 418,440 1.4631 1.130 1.122 1.130 1.114 1.130 372,134 1.1244 0.68%
2014-08-07 0 1.460 1.460 1.490 1.450 1.490 502,000 734,140 1.4624 1.122 1.122 1.145 1.114 1.145 653,186 1.1239 -2.01%
2014-08-06 0 1.490 1.480 1.490 1.490 1.500 142,000 211,960 1.4927 1.145 1.137 1.145 1.145 1.153 184,766 1.1472 -0.67%
2014-08-05 0 1.500 1.480 1.500 1.480 1.510 478,000 717,860 1.5018 1.153 1.137 1.153 1.137 1.160 621,958 1.1542 0.67%
2014-08-04 0 1.490 1.480 1.490 1.450 1.500 708,000 1,054,720 1.4897 1.145 1.137 1.145 1.114 1.153 921,227 1.1449 0.00%
2014-08-01 0 1.490 1.480 1.490 1.440 1.490 286,000 422,760 1.4782 1.145 1.137 1.145 1.107 1.145 372,134 1.1360 0.00%
2014-07-31 0 1.490 1.490 1.500 1.450 1.490 468,000 687,140 1.4682 1.145 1.145 1.153 1.114 1.145 608,947 1.1284 2.05%
2014-07-30 0 1.460 1.430 1.470 1.430 1.460 1,412,000 2,041,280 1.4457 1.122 1.099 1.130 1.099 1.122 1,837,249 1.1111 0.00%
2014-07-29 0 1.460 1.460 1.480 1.430 1.500 1,296,000 1,894,080 1.4615 1.122 1.122 1.137 1.099 1.153 1,686,314 1.1232 -2.01%
2014-07-28 0 1.490 1.490 1.500 1.490 1.540 801,501 1,206,311 1.5051 1.145 1.145 1.153 1.145 1.184 1,042,887 1.1567 -0.67%
2014-07-25 0 1.500 1.490 1.500 1.470 1.500 590,000 879,960 1.4915 1.153 1.145 1.153 1.130 1.153 767,689 1.1462 0.00%
2014-07-24 0 1.500 1.500 1.510 1.480 1.520 712,000 1,068,520 1.5007 1.153 1.153 1.160 1.137 1.168 926,432 1.1534 -0.66%
2014-07-23 0 1.510 1.510 1.520 1.470 1.540 1,816,000 2,732,780 1.5048 1.160 1.160 1.168 1.130 1.184 2,362,921 1.1565 0.00%
2014-07-22 0 1.510 1.500 1.530 1.510 1.580 3,028,000 4,677,800 1.5448 1.160 1.153 1.176 1.160 1.214 3,939,937 1.1873 1.34%
2014-07-21 0 1.490 1.490 1.500 1.430 1.520 6,236,000 9,255,280 1.4842 1.145 1.145 1.153 1.099 1.168 8,114,084 1.1406 1.36%
2014-07-18 0 1.470 1.470 1.480 1.370 1.550 13,020,000 19,078,580 1.4653 1.130 1.130 1.137 1.053 1.191 16,941,208 1.1262 7.30%
2014-07-17 0 1.370 1.330 1.370 1.340 1.380 860,000 1,168,120 1.3583 1.053 1.022 1.053 1.030 1.061 1,119,005 1.0439 0.74%
2014-07-16 0 1.360 1.340 1.360 1.310 1.360 912,000 1,228,040 1.3465 1.045 1.030 1.045 1.007 1.045 1,186,665 1.0349 2.26%
2014-07-15 0 1.330 1.320 1.330 1.270 1.360 1,154,000 1,537,820 1.3326 1.022 1.014 1.022 0.976 1.045 1,501,548 1.0242 2.31%
2014-07-14 0 1.300 1.290 1.300 1.260 1.320 1,546,000 1,998,700 1.2928 0.999 0.991 0.999 0.968 1.014 2,011,606 0.9936 -2.26%
2014-07-11 0 1.330 1.310 1.340 1.250 1.330 1,786,000 2,290,500 1.2825 1.022 1.007 1.030 0.961 1.022 2,323,886 0.9856 6.40%
2014-07-10 0 1.250 1.240 1.250 1.240 1.250 396,000 491,120 1.2402 0.961 0.953 0.961 0.953 0.961 515,263 0.9531 0.81%
2014-07-09 0 1.240 1.220 1.240 1.220 1.250 166,000 203,600 1.2265 0.953 0.938 0.953 0.938 0.961 215,994 0.9426 0.81%
2014-07-08 0 1.230 1.220 1.230 1.220 1.250 634,100 782,424 1.2339 0.945 0.938 0.945 0.938 0.961 825,071 0.9483 0.00%
2014-07-07 0 1.230 1.210 1.220 1.210 1.260 1,690,000 2,080,240 1.2309 0.945 0.930 0.938 0.930 0.968 2,198,974 0.9460 1.65%
2014-07-04 0 1.210 1.210 1.220 1.210 1.220 298,120 362,926 1.2174 0.930 0.930 0.938 0.930 0.938 387,904 0.9356 0.83%
2014-07-03 0 1.200 1.200 1.220 1.200 1.220 848,000 1,023,980 1.2075 0.922 0.922 0.938 0.922 0.938 1,103,390 0.9280 -0.83%
2014-07-02 0 1.210 1.210 1.230 1.160 1.240 1,630,000 1,936,080 1.1878 0.930 0.930 0.945 0.892 0.953 2,120,904 0.9129 4.31%
2014-06-30 0 1.160 1.160 1.180 1.150 1.170 474,000 549,340 1.1589 0.892 0.892 0.907 0.884 0.899 616,754 0.8907 -0.85%
2014-06-27 0 1.170 1.170 1.190 1.170 1.200 482,000 571,460 1.1856 0.899 0.899 0.915 0.899 0.922 627,163 0.9112 -2.50%
2014-06-26 0 1.200 1.200 1.210 1.200 1.210 952,000 1,143,260 1.2009 0.922 0.922 0.930 0.922 0.930 1,238,712 0.9229 0.84%
2014-06-25 0 1.190 1.190 1.200 1.180 1.220 582,000 693,140 1.1910 0.915 0.915 0.922 0.907 0.938 757,280 0.9153 -0.83%
2014-06-24 0 1.200 1.200 1.210 1.180 1.200 540,000 641,580 1.1881 0.922 0.922 0.930 0.907 0.922 702,631 0.9131 0.00%
2014-06-23 0 1.200 1.200 1.220 1.200 1.230 168,000 202,200 1.2036 0.922 0.922 0.938 0.922 0.945 218,596 0.9250 0.00%
2014-06-20 0 1.200 1.200 1.230 1.200 1.210 358,000 431,200 1.2045 0.922 0.922 0.945 0.922 0.930 465,818 0.9257 -0.83%
2014-06-19 0 1.210 1.210 1.220 1.210 1.230 578,000 705,120 1.2199 0.930 0.930 0.938 0.930 0.945 752,075 0.9376 -2.42%
2014-06-18 0 1.240 1.220 1.240 1.220 1.250 944,000 1,167,860 1.2371 0.953 0.938 0.953 0.938 0.961 1,228,303 0.9508 0.00%
2014-06-17 0 1.240 1.230 1.240 1.230 1.280 1,465,000 1,832,980 1.2512 0.953 0.945 0.953 0.945 0.984 1,906,211 0.9616 0.81%
2014-06-16 0 1.230 1.220 1.230 1.200 1.280 3,954,000 4,880,360 1.2343 0.945 0.938 0.945 0.922 0.984 5,144,818 0.9486 6.03%
2014-06-13 0 1.160 1.150 1.160 1.150 1.170 116,000 134,620 1.1605 0.892 0.884 0.892 0.884 0.899 150,935 0.8919 0.87%
2014-06-12 0 1.150 1.150 1.170 1.150 1.170 408,000 472,280 1.1575 0.884 0.884 0.899 0.884 0.899 530,877 0.8896 -1.71%
2014-06-11 0 1.170 1.160 1.170 1.160 1.170 146,000 169,420 1.1604 0.899 0.892 0.899 0.892 0.899 189,971 0.8918 0.00%
2014-06-10 0 1.170 1.170 1.180 1.140 1.180 244,000 286,720 1.1751 0.899 0.899 0.907 0.876 0.907 317,485 0.9031 2.63%
2014-06-09 0 1.140 1.140 1.150 1.120 1.150 188,000 214,840 1.1428 0.876 0.876 0.884 0.861 0.884 244,620 0.8783 2.70%
2014-06-06 0 1.110 1.110 1.140 1.090 1.110 100,000 109,600 1.0960 0.853 0.853 0.876 0.838 0.853 130,117 0.8423 0.00%
2014-06-05 0 1.110 1.110 1.150 1.100 1.150 544,000 617,720 1.1355 0.853 0.853 0.884 0.845 0.884 707,835 0.8727 -0.89%
2014-06-04 0 1.120 1.110 1.140 1.100 1.150 84,000 94,080 1.1200 0.861 0.853 0.876 0.845 0.884 109,298 0.8608 2.75%
2014-06-03 0 1.090 1.090 1.120 1.090 1.120 264,000 293,960 1.1135 0.838 0.838 0.861 0.838 0.861 343,508 0.8558 0.93%
2014-05-30 0 1.080 1.080 1.100 1.070 1.090 172,000 186,180 1.0824 0.830 0.830 0.845 0.822 0.838 223,801 0.8319 0.93%
2014-05-29 0 1.070 1.070 1.090 1.070 1.090 234,000 252,580 1.0794 0.822 0.822 0.838 0.822 0.838 304,473 0.8296 -0.93%
2014-05-28 0 1.080 1.080 1.110 1.080 1.090 200,000 216,800 1.0840 0.830 0.830 0.853 0.830 0.838 260,234 0.8331 0.00%
2014-05-27 0 1.080 1.080 1.100 1.070 1.080 128,000 137,240 1.0722 0.830 0.830 0.845 0.822 0.830 166,550 0.8240 0.93%
2014-05-26 0 1.070 1.070 1.080 1.050 1.080 716,000 761,760 1.0639 0.822 0.822 0.830 0.807 0.830 931,636 0.8177 0.00%
2014-05-23 0 1.070 1.070 1.080 1.060 1.080 166,000 177,600 1.0699 0.822 0.822 0.830 0.815 0.830 215,994 0.8222 0.00%
2014-05-22 0 1.070 1.070 1.090 1.060 1.090 294,000 316,520 1.0766 0.822 0.822 0.838 0.815 0.838 382,543 0.8274 0.00%
2014-05-21 0 1.070 1.070 1.100 1.070 1.100 98,000 105,860 1.0802 0.822 0.822 0.845 0.822 0.845 127,514 0.8302 -0.93%
2014-05-20 0 1.080 1.080 1.100 1.080 1.100 258,000 280,720 1.0881 0.830 0.830 0.845 0.830 0.845 335,701 0.8362 0.00%
2014-05-19 0 1.080 1.080 1.110 1.080 1.110 120,000 131,880 1.0990 0.830 0.830 0.853 0.830 0.853 156,140 0.8446 0.93%
2014-05-16 0 1.070 1.070 1.110 1.070 1.080 54,000 58,280 1.0793 0.822 0.822 0.853 0.822 0.830 70,263 0.8295 -1.83%
2014-05-15 0 1.090 1.090 1.100 1.090 1.100 240,000 263,600 1.0983 0.838 0.838 0.845 0.838 0.845 312,280 0.8441 -0.91%
2014-05-14 0 1.100 1.080 1.120 - - 0 0 - 0.845 0.830 0.861 - - 0 - 0.00%
2014-05-13 0 1.100 1.080 1.110 1.060 1.130 2,076,000 2,237,860 1.0780 0.845 0.830 0.853 0.815 0.868 2,701,225 0.8285 0.00%
2014-05-12 0 1.100 1.090 1.100 1.090 1.110 1,012,000 1,114,820 1.1016 0.845 0.838 0.845 0.838 0.853 1,316,782 0.8466 0.00%
2014-05-09 0 1.100 1.100 1.120 1.100 1.130 1,340,000 1,490,340 1.1122 0.845 0.845 0.861 0.845 0.868 1,743,565 0.8548 -1.79%
2014-05-08 0 1.120 1.120 1.130 1.120 1.170 1,052,000 1,202,860 1.1434 0.861 0.861 0.868 0.861 0.899 1,368,829 0.8788 -0.88%
2014-05-07 0 1.130 1.130 1.140 1.130 1.200 818,000 940,640 1.1499 0.868 0.868 0.876 0.868 0.922 1,064,355 0.8838 -2.59%
2014-05-05 0 1.160 1.160 1.180 1.140 1.170 138,000 159,000 1.1522 0.892 0.892 0.907 0.876 0.899 179,561 0.8855 0.87%
2014-05-02 0 1.150 1.150 1.170 1.150 1.200 206,000 238,540 1.1580 0.884 0.884 0.899 0.884 0.922 268,041 0.8899 -1.71%
2014-04-30 0 1.170 1.170 1.190 1.160 1.200 204,000 239,340 1.1732 0.899 0.899 0.915 0.892 0.922 265,438 0.9017 0.00%
2014-04-29 0 1.170 1.170 1.180 1.160 1.270 2,514,000 2,983,600 1.1868 0.899 0.899 0.907 0.892 0.976 3,271,136 0.9121 -5.65%
2014-04-28 0 1.240 1.240 1.260 1.240 1.270 380,000 474,420 1.2485 0.953 0.953 0.968 0.953 0.976 494,444 0.9595 -3.12%
2014-04-25 0 1.280 1.280 1.300 1.220 1.300 3,336,000 4,182,040 1.2536 0.984 0.984 0.999 0.938 0.999 4,340,697 0.9634 4.92%
2014-04-24 0 1.220 1.220 1.230 1.200 1.240 1,088,000 1,337,400 1.2292 0.938 0.938 0.945 0.922 0.953 1,415,671 0.9447 0.00%
2014-04-23 0 1.220 1.210 1.220 1.180 1.220 3,912,000 4,700,640 1.2016 0.938 0.930 0.938 0.907 0.938 5,090,169 0.9235 4.27%
2014-04-22 0 1.170 1.170 1.180 1.160 1.190 1,918,000 2,265,420 1.1811 0.899 0.899 0.907 0.892 0.915 2,495,640 0.9078 -0.85%
2014-04-17 0 1.180 1.170 1.180 1.160 1.180 234,000 275,060 1.1755 0.907 0.899 0.907 0.892 0.907 304,473 0.9034 1.72%
2014-04-16 0 1.160 1.160 1.180 1.150 1.190 240,000 277,160 1.1548 0.892 0.892 0.907 0.884 0.915 312,280 0.8875 -0.85%
2014-04-15 0 1.170 1.150 1.160 1.160 1.200 178,000 210,120 1.1804 0.899 0.884 0.892 0.892 0.922 231,608 0.9072 2.63%
2014-04-14 0 1.140 1.140 1.160 1.140 1.150 4,000 4,580 1.1450 0.876 0.876 0.892 0.876 0.884 5,205 0.8800 -0.87%
2014-04-11 0 1.150 1.150 1.170 1.150 1.200 632,000 747,560 1.1828 0.884 0.884 0.899 0.884 0.922 822,338 0.9091 -1.71%
2014-04-10 0 1.170 1.160 1.170 1.170 1.180 8,000 9,360 1.1700 0.899 0.892 0.899 0.899 0.907 10,409 0.8992 1.74%
2014-04-09 0 1.150 1.140 1.160 1.140 1.150 28,000 32,160 1.1486 0.884 0.876 0.892 0.876 0.884 36,433 0.8827 1.77%
2014-04-08 0 1.130 1.130 1.140 1.130 1.150 168,000 190,560 1.1343 0.868 0.868 0.876 0.868 0.884 218,596 0.8717 -1.74%
2014-04-07 0 1.150 1.150 1.180 1.150 1.170 128,000 147,780 1.1545 0.884 0.884 0.907 0.884 0.899 166,550 0.8873 -2.54%
2014-04-04 0 1.180 1.160 1.190 - - 0 0 - 0.907 0.892 0.915 - - 0 - 0.00%
2014-04-03 0 1.180 1.180 1.190 1.180 1.180 14,000 16,520 1.1800 0.907 0.907 0.915 0.907 0.907 18,216 0.9069 1.72%
2014-04-02 0 1.160 1.160 1.180 1.160 1.160 24,000 27,840 1.1600 0.892 0.892 0.907 0.892 0.892 31,228 0.8915 -2.52%
2014-04-01 0 1.190 1.170 1.190 1.130 1.190 486,000 564,580 1.1617 0.915 0.899 0.915 0.868 0.915 632,368 0.8928 -0.83%
2014-03-31 0 1.200 1.150 1.200 1.150 1.200 56,000 65,820 1.1754 0.922 0.884 0.922 0.884 0.922 72,865 0.9033 1.69%
2014-03-28 0 1.180 1.160 1.180 1.140 1.180 94,000 109,220 1.1619 0.907 0.892 0.907 0.876 0.907 122,310 0.8930 1.72%
2014-03-27 0 1.160 1.160 1.170 1.160 1.180 274,000 321,940 1.1750 0.892 0.892 0.899 0.892 0.907 356,520 0.9030 -3.33%
2014-03-26 0 1.200 1.180 1.200 1.200 1.200 58,000 69,600 1.2000 0.922 0.907 0.922 0.922 0.922 75,468 0.9222 0.00%
2014-03-25 0 1.200 1.180 1.210 1.180 1.220 180,000 216,280 1.2016 0.922 0.907 0.930 0.907 0.938 234,210 0.9234 -0.83%
2014-03-24 0 1.210 1.200 1.210 1.200 1.220 140,000 169,860 1.2133 0.930 0.922 0.930 0.922 0.938 182,164 0.9325 0.83%
2014-03-21 0 1.200 1.190 1.210 1.150 1.210 1,170,000 1,382,740 1.1818 0.922 0.915 0.930 0.884 0.930 1,522,367 0.9083 -1.64%
2014-03-20 0 1.220 1.200 1.230 1.180 1.250 1,684,000 2,047,960 1.2161 0.938 0.922 0.945 0.907 0.961 2,191,167 0.9346 -4.69%
2014-03-19 0 1.280 1.270 1.290 1.280 1.290 50,000 64,160 1.2832 0.984 0.976 0.991 0.984 0.991 65,058 0.9862 0.79%
2014-03-18 0 1.270 1.270 1.280 1.260 1.270 152,000 192,940 1.2693 0.976 0.976 0.984 0.968 0.976 197,778 0.9755 -0.78%
2014-03-17 0 1.280 1.260 1.290 1.240 1.280 314,000 396,780 1.2636 0.984 0.968 0.991 0.953 0.984 408,567 0.9712 2.40%
2014-03-14 0 1.250 1.200 1.250 1.210 1.320 2,004,000 2,553,160 1.2740 0.961 0.922 0.961 0.930 1.014 2,607,541 0.9791 -3.85%
2014-03-13 0 1.300 1.300 1.330 1.220 1.350 2,172,000 2,817,440 1.2972 0.999 0.999 1.022 0.938 1.038 2,826,137 0.9969 4.00%
2014-03-12 0 1.250 1.210 1.250 1.200 1.260 1,480,000 1,822,800 1.2316 0.961 0.930 0.961 0.922 0.968 1,925,729 0.9466 -0.79%
2014-03-11 0 1.260 1.250 1.260 1.260 1.290 418,000 530,520 1.2692 0.968 0.961 0.968 0.968 0.991 543,888 0.9754 -4.55%
2014-03-10 0 1.320 1.310 1.320 1.270 1.320 2,292,000 2,966,440 1.2943 1.014 1.007 1.014 0.976 1.014 2,982,277 0.9947 3.13%
2014-03-07 0 1.280 1.280 1.320 1.230 1.320 2,322,000 2,964,340 1.2766 0.984 0.984 1.014 0.945 1.014 3,021,312 0.9811 3.23%
2014-03-06 0 1.240 1.210 1.220 1.180 1.260 1,678,000 2,071,080 1.2343 0.953 0.930 0.938 0.907 0.968 2,183,360 0.9486 5.08%
2014-03-05 0 1.180 1.170 1.180 1.180 1.230 1,162,000 1,404,700 1.2089 0.907 0.899 0.907 0.907 0.945 1,511,957 0.9291 0.00%
2014-03-04 0 1.180 1.170 1.190 1.140 1.220 3,272,000 3,882,680 1.1866 0.907 0.899 0.915 0.876 0.938 4,257,422 0.9120 3.51%
2014-03-03 0 1.140 1.130 1.140 1.120 1.140 906,000 1,025,240 1.1316 0.876 0.868 0.876 0.861 0.876 1,178,858 0.8697 0.88%
2014-02-28 0 1.130 1.110 1.130 1.080 1.170 2,036,000 2,238,700 1.0996 0.868 0.853 0.868 0.830 0.899 2,649,178 0.8451 -0.88%
2014-02-27 0 1.140 1.120 1.140 1.130 1.160 938,000 1,061,480 1.1316 0.876 0.861 0.876 0.868 0.892 1,220,496 0.8697 1.79%
2014-02-26 0 1.120 1.110 1.130 1.100 1.130 112,000 124,340 1.1102 0.861 0.853 0.868 0.845 0.868 145,731 0.8532 0.00%
2014-02-25 0 1.120 1.110 1.120 1.120 1.140 218,000 246,000 1.1284 0.861 0.853 0.861 0.861 0.876 283,655 0.8673 0.90%
2014-02-24 0 1.110 1.110 1.130 1.100 1.140 530,000 592,760 1.1184 0.853 0.853 0.868 0.845 0.876 689,619 0.8595 -2.63%
2014-02-21 0 1.140 1.140 1.160 1.120 1.160 2,354,000 2,677,860 1.1376 0.876 0.876 0.892 0.861 0.892 3,062,950 0.8743 -0.87%
2014-02-20 0 1.150 1.140 1.150 1.100 1.150 250,000 279,860 1.1194 0.884 0.876 0.884 0.845 0.884 325,292 0.8603 1.77%
2014-02-19 0 1.130 1.120 1.130 1.100 1.140 338,000 375,920 1.1122 0.868 0.861 0.868 0.845 0.876 439,795 0.8548 0.89%
2014-02-18 0 1.120 1.110 1.130 1.090 1.140 1,258,000 1,401,180 1.1138 0.861 0.853 0.868 0.838 0.876 1,636,869 0.8560 -0.88%
2014-02-17 0 1.130 1.100 1.130 1.090 1.140 926,000 1,027,200 1.1093 0.868 0.845 0.868 0.838 0.876 1,204,882 0.8525 0.00%
2014-02-14 0 1.130 1.120 1.130 1.100 1.130 370,000 414,420 1.1201 0.868 0.861 0.868 0.845 0.868 481,432 0.8608 0.00%
2014-02-13 0 1.130 1.120 1.130 1.120 1.140 228,000 257,660 1.1301 0.868 0.861 0.868 0.861 0.876 296,666 0.8685 0.00%
2014-02-12 0 1.130 1.120 1.130 1.130 1.150 32,000 36,340 1.1356 0.868 0.861 0.868 0.868 0.884 41,637 0.8728 0.89%
2014-02-11 0 1.120 1.110 1.120 1.080 1.120 242,000 264,960 1.0949 0.861 0.853 0.861 0.830 0.861 314,883 0.8415 2.75%
2014-02-10 0 1.090 1.080 1.090 1.060 1.090 314,000 337,440 1.0746 0.838 0.830 0.838 0.815 0.838 408,567 0.8259 0.00%
2014-02-07 0 1.090 1.090 1.100 1.090 1.090 110,000 119,820 1.0893 0.838 0.838 0.845 0.838 0.838 143,128 0.8371 1.87%
2014-02-06 0 1.070 1.070 1.080 1.050 1.100 1,082,000 1,151,740 1.0645 0.822 0.822 0.830 0.807 0.845 1,407,864 0.8181 0.00%
2014-02-05 0 1.070 1.060 1.080 1.060 1.080 1,096,000 1,178,840 1.0756 0.822 0.815 0.830 0.815 0.830 1,426,080 0.8266 0.00%
2014-02-04 0 1.070 1.060 1.070 1.050 1.110 1,138,000 1,208,780 1.0622 0.822 0.815 0.822 0.807 0.853 1,480,729 0.8163 -4.46%
2014-01-30 0 1.120 1.110 1.120 1.100 1.120 76,000 84,340 1.1097 0.861 0.853 0.861 0.845 0.861 98,889 0.8529 0.00%
2014-01-29 0 1.120 1.120 1.130 1.120 1.140 286,000 323,140 1.1299 0.861 0.861 0.868 0.861 0.876 372,134 0.8683 0.00%
2014-01-28 0 1.120 1.120 1.130 1.120 1.140 232,000 262,120 1.1298 0.861 0.861 0.868 0.861 0.876 301,871 0.8683 -0.88%
2014-01-27 0 1.130 1.120 1.130 1.080 1.170 1,430,000 1,612,640 1.1277 0.868 0.861 0.868 0.830 0.899 1,860,670 0.8667 -2.59%
2014-01-24 0 1.160 1.150 1.160 1.140 1.200 1,286,000 1,510,900 1.1749 0.892 0.884 0.892 0.876 0.922 1,673,302 0.9029 -4.13%
2014-01-23 0 1.210 1.200 1.220 1.160 1.210 2,250,000 2,700,140 1.2001 0.930 0.922 0.938 0.892 0.930 2,927,628 0.9223 1.68%
2014-01-22 0 1.190 1.180 1.190 1.180 1.220 1,182,000 1,405,740 1.1893 0.915 0.907 0.915 0.907 0.938 1,537,981 0.9140 0.85%
2014-01-21 0 1.180 1.170 1.180 1.180 1.230 1,382,000 1,659,180 1.2006 0.907 0.899 0.907 0.907 0.945 1,798,214 0.9227 2.61%
2014-01-20 0 1.150 1.150 1.160 1.150 1.160 144,000 165,620 1.1501 0.884 0.884 0.892 0.884 0.892 187,368 0.8839 -1.71%
2014-01-17 0 1.170 1.170 1.180 1.120 1.200 1,128,000 1,331,020 1.1800 0.899 0.899 0.907 0.861 0.922 1,467,718 0.9069 0.00%
2014-01-16 0 1.170 1.150 1.170 1.080 1.180 2,046,000 2,353,080 1.1501 0.899 0.884 0.899 0.830 0.907 2,662,190 0.8839 0.86%
2014-01-15 0 1.160 1.160 1.170 1.150 1.180 916,000 1,069,400 1.1675 0.892 0.892 0.899 0.884 0.907 1,191,870 0.8972 0.00%
2014-01-14 0 1.160 1.160 1.180 1.120 1.180 666,000 775,160 1.1639 0.892 0.892 0.907 0.861 0.907 866,578 0.8945 0.00%
2014-01-13 0 1.160 1.150 1.190 1.150 1.190 780,000 912,060 1.1693 0.892 0.884 0.915 0.884 0.915 1,014,911 0.8987 -1.69%
2014-01-10 0 1.180 1.160 1.180 1.150 1.190 462,000 544,960 1.1796 0.907 0.892 0.907 0.884 0.915 601,140 0.9065 0.85%
2014-01-09 0 1.170 1.160 1.170 1.150 1.180 182,000 212,740 1.1689 0.899 0.892 0.899 0.884 0.907 236,813 0.8983 -2.50%
2014-01-08 0 1.200 1.200 1.210 1.160 1.210 718,000 855,400 1.1914 0.922 0.922 0.930 0.892 0.930 934,239 0.9156 4.35%
2014-01-07 0 1.150 1.150 1.160 1.130 1.180 1,002,000 1,152,900 1.1506 0.884 0.884 0.892 0.868 0.907 1,303,770 0.8843 0.00%
2014-01-06 0 1.150 1.140 1.150 1.140 1.190 1,424,000 1,652,680 1.1606 0.884 0.876 0.884 0.876 0.915 1,852,863 0.8920 -2.54%
2014-01-03 0 1.180 1.170 1.180 1.170 1.210 1,342,000 1,591,160 1.1857 0.907 0.899 0.907 0.899 0.930 1,746,167 0.9112 -4.07%
2014-01-02 0 1.230 1.230 1.240 1.200 1.250 1,284,000 1,582,240 1.2323 0.945 0.945 0.953 0.922 0.961 1,670,700 0.9471 0.00%
2013-12-31 0 1.230 1.220 1.240 1.210 1.240 640,000 784,160 1.2253 0.945 0.938 0.953 0.930 0.953 832,748 0.9417 0.00%
2013-12-30 0 1.230 1.220 1.230 1.170 1.250 3,852,000 4,696,020 1.2191 0.945 0.938 0.945 0.899 0.961 5,012,099 0.9369 6.96%
2013-12-27 0 1.150 1.140 1.150 1.100 1.150 1,164,000 1,299,060 1.1160 0.884 0.876 0.884 0.845 0.884 1,514,560 0.8577 2.68%
2013-12-24 0 1.120 1.110 1.120 1.100 1.160 246,000 275,240 1.1189 0.861 0.853 0.861 0.845 0.892 320,087 0.8599 0.00%
2013-12-23 0 1.120 1.110 1.120 1.100 1.160 1,564,000 1,765,320 1.1287 0.861 0.853 0.861 0.845 0.892 2,035,027 0.8675 -1.75%
2013-12-20 0 1.140 1.130 1.140 1.140 1.170 328,000 378,560 1.1541 0.876 0.868 0.876 0.876 0.899 426,783 0.8870 -0.87%
2013-12-19 0 1.150 1.130 1.180 1.120 1.220 1,456,000 1,719,980 1.1813 0.884 0.868 0.907 0.861 0.938 1,894,501 0.9079 -4.96%
2013-12-18 0 1.210 1.210 1.230 1.210 1.250 118,000 145,020 1.2290 0.930 0.930 0.945 0.930 0.961 153,538 0.9445 -0.82%
2013-12-17 0 1.220 1.210 1.220 1.200 1.230 430,000 520,940 1.2115 0.938 0.930 0.938 0.922 0.945 559,502 0.9311 0.00%
2013-12-16 0 1.220 1.220 1.230 1.220 1.240 490,000 600,820 1.2262 0.938 0.938 0.945 0.938 0.953 637,572 0.9424 -2.40%
2013-12-13 0 1.250 1.240 1.260 1.240 1.270 1,728,000 2,173,840 1.2580 0.961 0.953 0.968 0.953 0.976 2,248,418 0.9668 0.81%
2013-12-12 0 1.240 1.230 1.240 1.220 1.240 534,000 659,260 1.2346 0.953 0.945 0.953 0.938 0.953 694,824 0.9488 0.00%
2013-12-11 0 1.240 1.240 1.250 1.220 1.290 1,576,000 1,981,620 1.2574 0.953 0.953 0.961 0.938 0.991 2,050,641 0.9663 -3.88%
2013-12-10 0 1.290 1.290 1.300 1.270 1.330 2,286,000 2,971,720 1.3000 0.991 0.991 0.999 0.976 1.022 2,974,470 0.9991 -0.77%
2013-12-09 0 1.300 1.280 1.290 1.220 1.300 3,474,000 4,390,640 1.2639 0.999 0.984 0.991 0.938 0.999 4,520,258 0.9713 5.69%
2013-12-06 0 1.230 1.220 1.230 1.180 1.230 1,728,000 2,093,780 1.2117 0.945 0.938 0.945 0.907 0.945 2,248,418 0.9312 2.50%
2013-12-05 0 1.200 1.190 1.200 1.130 1.200 2,134,000 2,482,520 1.1633 0.922 0.915 0.922 0.868 0.922 2,776,693 0.8941 2.39%
2013-12-04 0 1.210 1.210 1.230 1.200 1.240 2,482,000 3,029,520 1.2206 0.901 0.901 0.916 0.893 0.923 3,334,210 0.9086 -2.42%
2013-12-03 0 1.240 1.240 1.250 1.240 1.280 1,666,000 2,092,440 1.2560 0.923 0.923 0.931 0.923 0.953 2,238,031 0.9349 -0.80%
2013-12-02 0 1.250 1.250 1.270 1.230 1.300 5,524,000 7,021,420 1.2711 0.931 0.931 0.945 0.916 0.968 7,420,699 0.9462 1.63%
2013-11-29 0 1.230 1.220 1.230 1.210 1.260 852,000 1,041,520 1.2224 0.916 0.908 0.916 0.901 0.938 1,144,539 0.9100 -0.81%
2013-11-28 0 1.240 1.220 1.250 1.210 1.290 2,816,000 3,480,640 1.2360 0.923 0.908 0.931 0.901 0.960 3,782,891 0.9201 -1.59%
2013-11-27 0 1.260 1.240 1.250 1.190 1.260 4,448,000 5,444,480 1.2240 0.938 0.923 0.931 0.886 0.938 5,975,248 0.9112 5.88%
2013-11-26 0 1.190 1.180 1.190 1.180 1.200 2,560,000 3,045,480 1.1896 0.886 0.878 0.886 0.878 0.893 3,438,992 0.8856 -0.83%
2013-11-25 0 1.200 1.190 1.200 1.170 1.220 2,194,000 2,612,740 1.1909 0.893 0.886 0.893 0.871 0.908 2,947,323 0.8865 0.00%
2013-11-22 0 1.200 1.200 1.210 1.190 1.270 4,762,000 5,828,940 1.2241 0.893 0.893 0.901 0.886 0.945 6,397,062 0.9112 1.69%
2013-11-21 0 1.180 1.180 1.200 1.180 1.310 14,654,000 18,358,960 1.2528 0.878 0.878 0.893 0.878 0.975 19,685,540 0.9326 -1.67%
2013-11-20 0 1.200 1.190 1.210 1.060 1.210 19,012,000 21,873,980 1.1505 0.893 0.886 0.901 0.789 0.901 25,539,886 0.8565 17.65%
2013-11-19 0 1.020 1.020 1.030 1.010 1.050 1,872,000 1,923,780 1.0277 0.759 0.759 0.767 0.752 0.782 2,514,763 0.7650 -2.86%
2013-11-18 0 1.050 1.040 1.050 1.030 1.100 4,062,000 4,283,560 1.0545 0.782 0.774 0.782 0.767 0.819 5,456,712 0.7850 2.94%
2013-11-15 0 1.020 1.010 1.030 0.980 1.040 2,148,000 2,178,880 1.0144 0.759 0.752 0.767 0.730 0.774 2,885,529 0.7551 3.03%
2013-11-14 0 0.990 0.980 0.990 0.980 0.990 202,000 198,180 0.9811 0.737 0.730 0.737 0.730 0.737 271,358 0.7303 1.02%
2013-11-13 0 0.980 0.970 0.980 0.970 1.000 1,292,000 1,279,340 0.9902 0.730 0.722 0.730 0.722 0.744 1,735,616 0.7371 -1.01%
2013-11-12 0 0.990 0.990 1.000 0.990 1.000 2,540,000 2,523,000 0.9933 0.737 0.737 0.744 0.737 0.744 3,412,124 0.7394 1.02%
2013-11-11 0 0.980 0.980 0.990 0.980 1.000 1,052,000 1,042,840 0.9913 0.730 0.730 0.737 0.730 0.744 1,413,211 0.7379 1.03%
2013-11-08 0 0.970 0.970 0.990 0.970 0.980 552,000 536,740 0.9724 0.722 0.722 0.737 0.722 0.730 741,533 0.7238 -2.02%
2013-11-07 0 0.990 0.980 0.990 0.980 0.990 230,000 226,800 0.9861 0.737 0.730 0.737 0.730 0.737 308,972 0.7340 1.02%
2013-11-06 0 0.980 0.980 0.990 0.980 0.990 390,000 385,000 0.9872 0.730 0.730 0.737 0.730 0.737 523,909 0.7349 -1.01%
2013-11-05 0 0.990 0.980 0.990 0.980 0.990 1,296,000 1,282,480 0.9896 0.737 0.730 0.737 0.730 0.737 1,740,989 0.7366 0.00%
2013-11-04 0 0.990 0.980 0.990 0.980 0.990 1,652,000 1,634,460 0.9894 0.737 0.730 0.737 0.730 0.737 2,219,224 0.7365 0.00%
2013-11-01 0 0.990 0.990 1.000 0.970 0.990 874,000 860,820 0.9849 0.737 0.737 0.744 0.722 0.737 1,174,093 0.7332 1.02%
2013-10-31 0 0.980 0.970 0.990 0.960 1.000 1,148,000 1,120,200 0.9758 0.730 0.722 0.737 0.715 0.744 1,542,173 0.7264 -2.00%
2013-10-30 0 1.000 0.990 1.000 0.970 1.000 1,742,000 1,721,220 0.9881 0.744 0.737 0.744 0.722 0.744 2,340,126 0.7355 3.09%
2013-10-29 0 0.970 0.960 0.970 0.960 0.980 436,000 422,980 0.9701 0.722 0.715 0.722 0.715 0.730 585,703 0.7222 0.00%
2013-10-28 0 0.970 0.960 0.970 0.960 0.990 1,044,000 1,011,920 0.9693 0.722 0.715 0.722 0.715 0.737 1,402,464 0.7215 2.11%
2013-10-25 0 0.950 0.940 0.950 0.940 0.960 506,000 477,340 0.9434 0.707 0.700 0.707 0.700 0.715 679,738 0.7022 0.00%
2013-10-24 0 0.950 0.940 0.950 - - 0 0 - 0.707 0.700 0.707 - - 0 - -1.04%
2013-10-23 0 0.960 0.930 0.960 0.930 0.960 678,000 644,140 0.9501 0.715 0.692 0.715 0.692 0.715 910,795 0.7072 0.00%
2013-10-22 0 0.960 0.950 0.960 0.950 0.960 282,000 268,560 0.9523 0.715 0.707 0.715 0.707 0.715 378,826 0.7089 1.05%
2013-10-21 0 0.950 0.950 0.960 0.950 0.970 306,000 293,020 0.9576 0.707 0.707 0.715 0.707 0.722 411,067 0.7128 0.00%
2013-10-18 0 0.950 0.940 0.950 0.940 0.970 518,000 491,660 0.9492 0.707 0.700 0.707 0.700 0.722 695,858 0.7066 1.06%
2013-10-17 0 0.940 0.940 0.950 0.940 0.980 266,000 254,200 0.9556 0.700 0.700 0.707 0.700 0.730 357,333 0.7114 -3.09%
2013-10-16 0 0.970 0.930 0.970 0.930 0.970 292,000 278,340 0.9532 0.722 0.692 0.722 0.692 0.722 392,260 0.7096 2.11%
2013-10-15 0 0.950 0.940 0.950 0.930 0.970 306,000 290,440 0.9492 0.707 0.700 0.707 0.692 0.722 411,067 0.7066 -2.06%
2013-10-11 0 0.970 0.960 0.970 0.960 0.980 326,000 314,240 0.9639 0.722 0.715 0.722 0.715 0.730 437,934 0.7176 -1.02%
2013-10-10 0 0.980 0.960 0.980 0.970 0.990 78,000 76,320 0.9785 0.730 0.715 0.730 0.722 0.737 104,782 0.7284 -2.00%
2013-10-09 0 1.000 0.980 1.000 0.980 1.000 1,478,000 1,466,220 0.9920 0.744 0.730 0.744 0.730 0.744 1,985,480 0.7385 0.00%
2013-10-08 0 1.000 0.980 1.000 0.980 1.000 1,738,000 1,729,220 0.9949 0.744 0.730 0.744 0.730 0.744 2,334,753 0.7406 0.00%
2013-10-07 0 1.000 0.990 1.000 0.990 1.020 2,834,000 2,834,080 1.0000 0.744 0.737 0.744 0.737 0.759 3,807,071 0.7444 1.01%
2013-10-04 0 0.990 0.960 0.990 0.960 1.000 162,000 159,500 0.9846 0.737 0.715 0.737 0.715 0.744 217,624 0.7329 0.00%
2013-10-03 0 0.990 0.960 0.990 - - 0 0 - 0.737 0.715 0.737 - - 0 - -1.00%
2013-10-02 0 1.000 0.980 1.000 0.970 1.000 2,470,000 2,430,320 0.9839 0.744 0.730 0.744 0.722 0.744 3,318,090 0.7324 3.09%
2013-09-30 0 0.970 0.960 0.970 0.930 0.970 718,000 687,220 0.9571 0.722 0.715 0.722 0.692 0.722 964,530 0.7125 2.11%
2013-09-27 0 0.950 0.930 0.950 0.940 0.960 234,000 221,960 0.9485 0.707 0.692 0.707 0.700 0.715 314,345 0.7061 2.15%
2013-09-26 0 0.930 0.930 0.960 0.930 0.970 574,000 547,340 0.9536 0.692 0.692 0.715 0.692 0.722 771,086 0.7098 -5.10%
2013-09-25 0 0.980 0.940 0.980 0.930 1.000 750,000 739,700 0.9863 0.730 0.700 0.730 0.692 0.744 1,007,517 0.7342 -2.00%
2013-09-24 0 1.000 0.990 1.000 0.990 1.010 2,318,000 2,321,320 1.0014 0.744 0.737 0.744 0.737 0.752 3,113,899 0.7455 1.01%
2013-09-23 0 0.990 0.990 1.000 0.970 1.000 2,098,000 2,079,760 0.9913 0.737 0.737 0.744 0.722 0.744 2,818,361 0.7379 4.21%
2013-09-19 0 0.950 0.950 0.960 0.950 0.980 2,300,000 2,224,960 0.9674 0.707 0.707 0.715 0.707 0.730 3,089,719 0.7201 1.06%
2013-09-18 0 0.940 0.930 0.940 0.900 0.940 1,156,000 1,065,580 0.9218 0.700 0.692 0.700 0.670 0.700 1,552,920 0.6862 3.30%
2013-09-17 0 0.910 0.900 0.910 0.890 0.910 854,000 767,600 0.8988 0.677 0.670 0.677 0.663 0.677 1,147,226 0.6691 3.41%
2013-09-16 0 0.880 0.860 0.880 0.880 0.900 476,000 419,520 0.8813 0.655 0.640 0.655 0.655 0.670 639,437 0.6561 -2.22%
2013-09-13 0 0.900 0.880 0.900 0.880 0.900 596,000 528,880 0.8874 0.670 0.655 0.670 0.655 0.670 800,640 0.6606 2.27%
2013-09-12 0 0.880 0.880 0.890 0.880 0.890 194,000 172,480 0.8891 0.655 0.655 0.663 0.655 0.663 260,611 0.6618 -1.12%
2013-09-11 0 0.890 0.880 0.890 0.880 0.900 920,000 820,860 0.8922 0.663 0.655 0.663 0.655 0.670 1,235,888 0.6642 2.30%
2013-09-10 0 0.870 0.860 0.870 0.870 0.880 584,000 512,080 0.8768 0.648 0.640 0.648 0.648 0.655 784,520 0.6527 1.16%
2013-09-09 0 0.860 0.860 0.870 0.860 0.870 346,000 300,080 0.8673 0.640 0.640 0.648 0.640 0.648 464,801 0.6456 0.00%
2013-09-06 0 0.860 0.860 0.870 0.860 0.880 678,000 585,380 0.8634 0.640 0.640 0.648 0.640 0.655 910,795 0.6427 0.00%
2013-09-05 0 0.860 0.860 0.870 0.860 0.870 372,000 322,220 0.8662 0.640 0.640 0.648 0.640 0.648 499,728 0.6448 0.00%
2013-09-04 0 0.860 0.850 0.860 0.850 0.870 74,000 63,800 0.8622 0.640 0.633 0.640 0.633 0.648 99,408 0.6418 1.18%
2013-09-03 0 0.850 0.840 0.850 0.840 0.850 366,000 310,860 0.8493 0.633 0.625 0.633 0.625 0.633 491,668 0.6323 0.00%
2013-09-02 0 0.850 0.850 0.860 0.850 0.880 108,000 94,780 0.8776 0.633 0.633 0.640 0.633 0.655 145,082 0.6533 0.00%
2013-08-30 0 0.850 0.840 0.850 0.840 0.850 228,000 192,280 0.8433 0.633 0.625 0.633 0.625 0.633 306,285 0.6278 0.00%
2013-08-29 0 0.850 0.840 0.850 0.840 0.850 322,000 272,200 0.8453 0.633 0.625 0.633 0.625 0.633 432,561 0.6293 1.19%
2013-08-28 0 0.840 0.840 0.850 0.840 0.850 312,000 263,060 0.8431 0.625 0.625 0.633 0.625 0.633 419,127 0.6276 -1.18%
2013-08-27 0 0.850 0.840 0.850 0.840 0.850 284,000 240,520 0.8469 0.633 0.625 0.633 0.625 0.633 381,513 0.6304 0.00%
2013-08-26 0 0.850 0.850 0.860 0.830 0.850 384,000 323,180 0.8416 0.633 0.633 0.640 0.618 0.633 515,849 0.6265 1.19%
2013-08-23 0 0.840 0.830 0.840 0.830 0.850 280,000 235,220 0.8401 0.625 0.618 0.625 0.618 0.633 376,140 0.6254 0.00%
2013-08-22 0 0.840 0.840 0.860 0.830 0.840 430,000 357,100 0.8305 0.625 0.625 0.640 0.618 0.625 577,643 0.6182 0.00%
2013-08-21 0 0.840 0.840 0.850 0.840 0.840 248,000 208,320 0.8400 0.625 0.625 0.633 0.625 0.625 333,152 0.6253 -1.18%
2013-08-20 0 0.850 0.850 0.860 0.850 0.860 496,000 426,440 0.8598 0.633 0.633 0.640 0.633 0.640 666,305 0.6400 -2.30%
2013-08-19 0 0.870 0.860 0.880 0.840 0.880 1,202,000 1,039,780 0.8650 0.648 0.640 0.655 0.625 0.655 1,614,714 0.6439 -1.14%
2013-08-16 0 0.880 0.860 0.880 0.880 0.890 974,000 858,120 0.8810 0.655 0.640 0.655 0.655 0.663 1,308,429 0.6558 0.00%
2013-08-15 0 0.880 0.880 0.890 0.880 0.880 198,000 174,240 0.8800 0.655 0.655 0.663 0.655 0.655 265,985 0.6551 0.00%
2013-08-13 0 0.880 0.870 0.880 0.860 0.880 470,000 408,680 0.8695 0.655 0.648 0.655 0.640 0.655 631,377 0.6473 0.00%
2013-08-12 0 0.880 0.880 0.890 0.850 0.880 1,258,000 1,097,780 0.8726 0.655 0.655 0.663 0.633 0.655 1,689,942 0.6496 2.33%
2013-08-09 0 0.860 0.860 0.870 0.850 0.870 478,000 411,300 0.8605 0.640 0.640 0.648 0.633 0.648 642,124 0.6405 -1.15%
2013-08-08 0 0.870 0.860 0.870 0.870 0.880 54,000 47,040 0.8711 0.648 0.640 0.648 0.648 0.655 72,541 0.6485 -1.14%
2013-08-07 0 0.880 0.880 0.890 0.860 0.880 474,000 415,320 0.8762 0.655 0.655 0.663 0.640 0.655 636,751 0.6522 1.15%
2013-08-06 0 0.870 0.870 0.880 0.870 0.900 686,000 606,640 0.8843 0.648 0.648 0.655 0.648 0.670 921,542 0.6583 -0.80%
2013-08-05 0 0.910 0.900 0.910 0.900 0.910 166,000 150,900 0.9090 0.653 0.646 0.653 0.646 0.653 231,388 0.6522 0.00%
2013-08-02 0 0.910 0.900 0.910 0.900 0.910 502,000 456,080 0.9085 0.653 0.646 0.653 0.646 0.653 699,740 0.6518 1.11%
2013-08-01 0 0.900 0.890 0.900 0.900 0.900 384,000 345,600 0.9000 0.646 0.638 0.646 0.646 0.646 535,259 0.6457 0.00%
2013-07-31 0 0.900 0.900 0.910 0.900 0.900 18,000 16,200 0.9000 0.646 0.646 0.653 0.646 0.646 25,090 0.6457 -1.10%
2013-07-30 0 0.910 0.900 0.910 0.900 0.920 376,000 342,140 0.9099 0.653 0.646 0.653 0.646 0.660 524,108 0.6528 -2.15%
2013-07-29 0 0.930 0.930 0.940 0.870 0.940 1,150,000 1,050,040 0.9131 0.667 0.667 0.674 0.624 0.674 1,602,990 0.6551 4.49%
2013-07-26 0 0.890 0.880 0.890 0.890 0.890 420,000 373,800 0.8900 0.638 0.631 0.638 0.638 0.638 585,440 0.6385 1.14%
2013-07-25 0 0.880 0.870 0.880 0.880 0.880 198,000 174,240 0.8800 0.631 0.624 0.631 0.631 0.631 275,993 0.6313 0.00%
2013-07-24 0 0.880 0.880 0.890 0.870 0.890 604,000 531,440 0.8799 0.631 0.631 0.638 0.624 0.638 841,918 0.6312 0.00%
2013-07-23 0 0.880 0.870 0.880 0.870 0.880 276,000 241,440 0.8748 0.631 0.624 0.631 0.624 0.631 384,718 0.6276 2.33%
2013-07-22 0 0.860 0.860 0.870 0.860 0.860 44,000 37,840 0.8600 0.617 0.617 0.624 0.617 0.617 61,332 0.6170 0.00%
2013-07-19 0 0.860 0.860 0.870 0.850 0.860 108,000 92,820 0.8594 0.617 0.617 0.624 0.610 0.617 150,542 0.6166 0.00%
2013-07-18 0 0.860 0.860 0.880 0.850 0.870 408,000 351,260 0.8609 0.617 0.617 0.631 0.610 0.624 568,713 0.6176 -1.15%
2013-07-17 0 0.870 0.870 0.880 0.870 0.880 226,000 196,820 0.8709 0.624 0.624 0.631 0.624 0.631 315,022 0.6248 -1.14%
2013-07-16 0 0.880 0.870 0.880 0.850 0.880 532,000 461,100 0.8667 0.631 0.624 0.631 0.610 0.631 741,557 0.6218 2.33%
2013-07-15 0 0.860 0.850 0.860 0.860 0.870 354,000 305,260 0.8623 0.617 0.610 0.617 0.617 0.624 493,442 0.6186 1.18%
2013-07-12 0 0.850 0.840 0.850 0.840 0.880 1,748,000 1,496,860 0.8563 0.610 0.603 0.610 0.603 0.631 2,436,545 0.6143 -2.30%
2013-07-11 0 0.870 0.880 0.890 0.870 0.890 1,224,000 1,079,380 0.8818 0.624 0.631 0.638 0.624 0.638 1,706,139 0.6326 0.00%
2013-07-10 0 0.870 0.870 0.880 0.870 0.880 156,000 135,820 0.8706 0.624 0.624 0.631 0.624 0.631 217,449 0.6246 0.00%
2013-07-09 0 0.870 0.860 0.870 0.870 0.870 122,000 106,140 0.8700 0.624 0.617 0.624 0.624 0.624 170,056 0.6241 0.00%
2013-07-08 0 0.870 0.870 0.880 0.870 0.880 312,000 272,420 0.8731 0.624 0.624 0.631 0.624 0.631 434,898 0.6264 -2.25%
2013-07-05 0 0.890 0.880 0.890 0.880 0.890 256,000 226,340 0.8841 0.638 0.631 0.638 0.631 0.638 356,839 0.6343 0.00%
2013-07-04 0 0.890 0.880 0.890 0.880 0.900 752,000 668,340 0.8888 0.638 0.631 0.638 0.631 0.646 1,048,216 0.6376 0.00%
2013-07-03 0 0.890 0.880 0.890 0.860 0.900 1,384,000 1,221,480 0.8826 0.638 0.631 0.638 0.617 0.646 1,929,163 0.6332 -2.20%
2013-07-02 0 0.910 0.910 0.920 0.900 0.940 1,018,000 935,980 0.9194 0.653 0.653 0.660 0.646 0.674 1,418,995 0.6596 1.11%
2013-06-28 0 0.900 0.890 0.900 0.870 0.910 1,268,000 1,132,260 0.8929 0.646 0.638 0.646 0.624 0.653 1,767,471 0.6406 1.12%
2013-06-27 0 0.890 0.880 0.910 0.870 0.910 1,724,000 1,540,640 0.8936 0.638 0.631 0.653 0.624 0.653 2,403,091 0.6411 2.30%
2013-06-26 0 0.870 0.860 0.880 0.840 0.880 1,986,000 1,719,260 0.8657 0.624 0.617 0.631 0.603 0.631 2,768,294 0.6211 3.57%
2013-06-25 0 0.840 0.840 0.860 0.820 0.880 2,192,000 1,856,940 0.8471 0.603 0.603 0.617 0.588 0.631 3,055,438 0.6077 -3.45%
2013-06-24 0 0.870 0.870 0.880 0.860 0.900 3,116,000 2,731,260 0.8765 0.624 0.624 0.631 0.617 0.646 4,343,406 0.6288 -4.40%
2013-06-21 0 0.910 0.910 0.920 0.900 0.960 5,570,000 5,175,800 0.9292 0.653 0.653 0.660 0.646 0.689 7,764,047 0.6666 -1.09%
2013-06-20 0 0.920 0.910 0.930 0.890 0.920 820,000 738,700 0.9009 0.660 0.653 0.667 0.638 0.660 1,143,001 0.6463 2.22%
2013-06-19 0 0.900 0.900 0.910 0.900 0.920 1,650,000 1,495,280 0.9062 0.646 0.646 0.653 0.646 0.660 2,299,942 0.6501 -2.17%
2013-06-18 0 0.920 0.920 0.930 0.910 0.930 692,000 634,840 0.9174 0.660 0.660 0.667 0.653 0.667 964,582 0.6582 1.10%
2013-06-17 0 0.910 0.910 0.940 0.910 0.940 844,000 777,240 0.9209 0.653 0.653 0.674 0.653 0.674 1,176,455 0.6607 -3.19%
2013-06-14 0 0.940 0.930 0.940 0.920 0.960 1,182,000 1,110,760 0.9397 0.674 0.667 0.674 0.660 0.689 1,647,595 0.6742 2.17%
2013-06-13 0 0.920 0.920 0.930 0.910 0.950 1,054,000 974,800 0.9249 0.660 0.660 0.667 0.653 0.682 1,469,175 0.6635 -3.16%
2013-06-11 0 0.950 0.950 0.960 0.950 0.970 876,000 841,720 0.9609 0.682 0.682 0.689 0.682 0.696 1,221,060 0.6893 0.00%
2013-06-10 0 0.950 0.940 0.960 0.930 0.950 490,000 460,500 0.9398 0.682 0.674 0.689 0.667 0.682 683,013 0.6742 2.15%
2013-06-07 0 0.930 0.920 0.930 0.900 0.950 894,000 830,240 0.9287 0.667 0.660 0.667 0.646 0.682 1,246,150 0.6662 -1.06%
2013-06-06 0 0.940 0.940 0.950 0.940 0.960 858,000 812,540 0.9470 0.674 0.674 0.682 0.674 0.689 1,195,970 0.6794 -3.09%
2013-06-05 0 0.970 0.960 1.000 0.960 0.980 870,000 844,740 0.9710 0.696 0.689 0.717 0.689 0.703 1,212,697 0.6966 -2.02%
2013-06-04 0 0.990 0.980 0.990 0.980 0.990 760,000 748,360 0.9847 0.710 0.703 0.710 0.703 0.710 1,059,367 0.7064 1.02%
2013-06-03 0 0.980 0.970 0.980 0.970 0.990 1,132,000 1,110,380 0.9809 0.703 0.696 0.703 0.696 0.710 1,577,900 0.7037 -1.01%
2013-05-31 0 0.990 0.980 1.000 0.980 0.990 782,000 766,600 0.9803 0.710 0.703 0.717 0.703 0.710 1,090,033 0.7033 1.02%
2013-05-30 0 0.980 0.970 0.980 0.980 0.980 436,000 427,060 0.9795 0.703 0.696 0.703 0.703 0.703 607,742 0.7027 -1.01%
2013-05-29 0 0.990 0.980 0.990 0.980 1.000 684,000 676,480 0.9890 0.710 0.703 0.710 0.703 0.717 953,431 0.7095 0.00%
2013-05-28 0 0.990 0.980 1.000 0.980 1.000 972,000 962,720 0.9905 0.710 0.703 0.717 0.703 0.717 1,354,875 0.7106 0.00%
2013-05-27 0 0.990 0.980 0.990 0.990 1.000 700,000 694,580 0.9923 0.710 0.703 0.710 0.710 0.717 975,733 0.7119 2.06%
2013-05-24 0 0.970 0.970 0.980 0.970 1.000 898,000 881,880 0.9820 0.696 0.696 0.703 0.696 0.717 1,251,726 0.7045 -2.02%
2013-05-23 0 0.990 0.980 1.000 0.980 1.010 1,620,000 1,613,960 0.9963 0.710 0.703 0.717 0.703 0.725 2,258,125 0.7147 -1.98%
2013-05-22 0 1.010 1.000 1.020 1.000 1.040 1,042,000 1,059,880 1.0172 0.725 0.717 0.732 0.717 0.746 1,452,448 0.7297 -0.98%
2013-05-21 0 1.020 1.020 1.030 1.010 1.040 1,988,000 2,034,180 1.0232 0.732 0.732 0.739 0.725 0.746 2,771,082 0.7341 0.00%
2013-05-20 0 1.020 1.020 1.030 1.000 1.030 2,482,000 2,531,660 1.0200 0.732 0.732 0.739 0.717 0.739 3,459,670 0.7318 3.03%
2013-05-16 0 0.990 0.980 0.990 0.980 1.000 684,000 677,480 0.9905 0.710 0.703 0.710 0.703 0.717 953,431 0.7106 0.00%
2013-05-15 0 0.990 0.980 0.990 0.980 1.000 858,000 854,740 0.9962 0.710 0.703 0.710 0.703 0.717 1,195,970 0.7147 1.02%
2013-05-14 0 0.980 0.970 0.980 0.970 1.010 300,000 294,580 0.9819 0.703 0.696 0.703 0.696 0.725 418,171 0.7044 0.00%
2013-05-13 0 0.980 0.980 0.990 0.970 1.000 626,000 616,360 0.9846 0.703 0.703 0.710 0.696 0.717 872,584 0.7064 -2.00%
2013-05-10 0 1.000 0.990 1.000 1.000 1.020 1,290,000 1,297,280 1.0056 0.717 0.710 0.717 0.717 0.732 1,798,136 0.7215 -0.99%
2013-05-09 0 1.010 1.000 1.010 1.010 1.020 508,000 514,680 1.0131 0.725 0.717 0.725 0.725 0.732 708,103 0.7268 0.00%
2013-05-08 0 1.010 1.010 1.020 1.000 1.040 918,000 931,740 1.0150 0.725 0.725 0.732 0.717 0.746 1,279,604 0.7281 0.00%
2013-05-07 0 1.010 1.010 1.020 1.000 1.050 2,286,000 2,322,060 1.0158 0.725 0.725 0.732 0.717 0.753 3,186,465 0.7287 -2.88%
2013-05-06 0 1.040 1.030 1.040 0.990 1.050 3,390,000 3,483,080 1.0275 0.746 0.739 0.746 0.710 0.753 4,725,335 0.7371 5.05%
2013-05-03 0 0.990 0.970 0.990 0.960 1.000 962,000 941,580 0.9788 0.710 0.696 0.710 0.689 0.717 1,340,936 0.7022 4.21%
2013-05-02 0 0.950 0.950 0.960 0.950 0.960 380,000 364,340 0.9588 0.682 0.682 0.689 0.682 0.689 529,684 0.6878 1.06%
2013-04-30 0 0.940 0.940 0.960 0.940 0.960 212,000 201,320 0.9496 0.674 0.674 0.689 0.674 0.689 295,508 0.6813 -1.05%
2013-04-29 0 0.950 0.950 0.960 0.950 0.960 488,000 465,140 0.9532 0.682 0.682 0.689 0.682 0.689 680,225 0.6838 1.06%
2013-04-26 0 0.940 0.940 0.960 0.940 0.960 420,000 398,380 0.9485 0.674 0.674 0.689 0.674 0.689 585,440 0.6805 -1.05%
2013-04-25 0 0.950 0.950 0.960 0.940 0.960 548,000 521,560 0.9518 0.682 0.682 0.689 0.674 0.689 763,860 0.6828 0.00%
2013-04-24 0 0.950 0.940 0.950 0.940 0.980 3,922,000 3,739,680 0.9535 0.682 0.674 0.682 0.674 0.703 5,466,892 0.6841 1.06%
2013-04-23 0 0.940 0.930 0.950 0.930 0.960 612,000 573,280 0.9367 0.674 0.667 0.682 0.667 0.689 853,069 0.6720 -1.05%
2013-04-22 0 0.950 0.940 0.950 0.920 0.950 336,000 315,000 0.9375 0.682 0.674 0.682 0.660 0.682 468,352 0.6726 2.15%
2013-04-19 0 0.930 0.930 0.960 0.910 0.930 230,000 211,200 0.9183 0.667 0.667 0.689 0.653 0.667 320,598 0.6588 2.20%
2013-04-18 0 0.910 0.890 0.910 0.890 0.910 40,000 35,800 0.8950 0.653 0.638 0.653 0.638 0.653 55,756 0.6421 1.11%
2013-04-17 0 0.900 0.900 0.910 0.900 0.900 52,000 46,800 0.9000 0.646 0.646 0.653 0.646 0.646 72,483 0.6457 0.00%
2013-04-16 0 0.900 0.900 0.910 0.880 0.900 368,000 330,640 0.8985 0.646 0.646 0.653 0.631 0.646 512,957 0.6446 2.27%
2013-04-15 0 0.880 0.880 0.890 0.880 0.890 242,000 214,220 0.8852 0.631 0.631 0.638 0.631 0.638 337,325 0.6351 -1.12%
2013-04-12 0 0.890 0.880 0.890 0.890 0.900 184,000 163,860 0.8905 0.638 0.631 0.638 0.638 0.646 256,478 0.6389 -2.20%
2013-04-11 0 0.910 0.900 0.910 0.900 0.910 62,000 56,200 0.9065 0.653 0.646 0.653 0.646 0.653 86,422 0.6503 2.25%
2013-04-10 0 0.890 0.880 0.890 0.890 0.900 208,000 186,120 0.8948 0.638 0.631 0.638 0.638 0.646 289,932 0.6419 1.14%
2013-04-09 0 0.880 0.870 0.890 - - 0 0 - 0.631 0.624 0.638 - - 0 - 0.00%
2013-04-08 0 0.880 0.880 0.890 0.870 0.880 80,000 69,960 0.8745 0.631 0.631 0.638 0.624 0.631 111,512 0.6274 1.15%
2013-04-05 0 0.870 0.860 0.880 0.850 0.870 218,000 186,800 0.8569 0.624 0.617 0.631 0.610 0.624 303,871 0.6147 -2.25%
2013-04-03 0 0.890 0.890 0.900 0.890 0.930 196,000 177,100 0.9036 0.638 0.638 0.646 0.638 0.667 273,205 0.6482 0.00%
2013-04-02 0 0.890 0.890 0.900 0.880 0.930 668,000 600,140 0.8984 0.638 0.638 0.646 0.631 0.667 931,128 0.6445 -5.32%
2013-03-28 0 0.940 0.940 0.950 0.910 0.940 244,000 227,260 0.9314 0.674 0.674 0.682 0.653 0.674 340,113 0.6682 1.08%
2013-03-27 0 0.930 0.930 0.950 0.900 0.930 54,000 49,900 0.9241 0.667 0.667 0.682 0.646 0.667 75,271 0.6629 0.00%
2013-03-26 0 0.930 0.920 0.940 0.910 0.930 392,000 360,160 0.9188 0.667 0.660 0.674 0.653 0.667 546,410 0.6591 -2.11%
2013-03-25 0 0.950 0.930 0.950 0.930 0.950 80,000 75,380 0.9423 0.682 0.667 0.682 0.667 0.682 111,512 0.6760 -1.04%
2013-03-22 0 0.960 0.940 0.960 0.930 0.960 72,000 68,080 0.9456 0.689 0.674 0.689 0.667 0.689 100,361 0.6784 3.23%
2013-03-21 0 0.930 0.930 0.940 0.920 0.950 120,000 111,360 0.9280 0.667 0.667 0.674 0.660 0.682 167,269 0.6658 -1.06%
2013-03-20 0 0.940 0.930 0.940 0.920 0.960 256,000 240,660 0.9401 0.674 0.667 0.674 0.660 0.689 356,839 0.6744 0.00%
2013-03-19 0 0.940 0.920 0.970 0.920 0.940 780,000 726,480 0.9314 0.674 0.660 0.696 0.660 0.674 1,087,245 0.6682 0.00%
2013-03-18 0 0.940 0.940 0.950 0.930 0.950 672,000 628,300 0.9350 0.674 0.674 0.682 0.667 0.682 936,704 0.6708 -4.08%
2013-03-15 0 0.980 0.970 0.980 0.960 0.990 268,000 260,820 0.9732 0.703 0.696 0.703 0.689 0.710 373,566 0.6982 1.03%
2013-03-14 0 0.970 0.960 0.970 0.930 0.970 584,000 553,060 0.9470 0.696 0.689 0.696 0.667 0.696 814,040 0.6794 1.04%
2013-03-13 0 0.960 0.950 0.960 0.950 0.980 372,000 358,480 0.9637 0.689 0.682 0.689 0.682 0.703 518,532 0.6913 -1.03%
2013-03-12 0 0.970 0.960 0.970 0.960 1.000 1,794,000 1,756,060 0.9789 0.696 0.689 0.696 0.689 0.717 2,500,664 0.7022 -3.96%
2013-03-11 0 1.010 1.000 1.020 1.000 1.020 956,000 962,580 1.0069 0.725 0.717 0.732 0.717 0.732 1,332,572 0.7223 -1.94%
2013-03-08 0 1.030 1.020 1.030 1.020 1.040 430,000 440,000 1.0233 0.739 0.732 0.739 0.732 0.746 599,379 0.7341 0.98%
2013-03-07 0 1.020 1.010 1.020 1.020 1.020 182,000 185,640 1.0200 0.732 0.725 0.732 0.732 0.732 253,691 0.7318 0.00%
2013-03-06 0 1.020 1.020 1.030 1.010 1.030 760,000 780,240 1.0266 0.732 0.732 0.739 0.725 0.739 1,059,367 0.7365 0.00%
2013-03-05 0 1.020 1.020 1.030 1.020 1.040 496,000 509,320 1.0269 0.732 0.732 0.739 0.732 0.746 691,377 0.7367 0.00%
2013-03-04 0 1.020 1.010 1.020 1.010 1.040 822,000 841,620 1.0239 0.732 0.725 0.732 0.725 0.746 1,145,789 0.7345 -1.92%
2013-03-01 0 1.040 1.030 1.040 1.020 1.060 3,068,000 3,194,460 1.0412 0.746 0.739 0.746 0.732 0.760 4,276,498 0.7470 4.00%
2013-02-28 0 1.000 0.990 1.000 0.980 1.010 1,158,000 1,155,380 0.9977 0.717 0.710 0.717 0.703 0.725 1,614,141 0.7158 3.09%
2013-02-27 0 0.970 0.950 0.970 0.930 0.970 150,000 143,540 0.9569 0.696 0.682 0.696 0.667 0.696 209,086 0.6865 4.30%
2013-02-26 0 0.930 0.930 0.940 0.930 0.960 924,000 875,860 0.9479 0.667 0.667 0.674 0.667 0.689 1,287,968 0.6800 -3.12%
2013-02-25 0 0.960 0.950 0.960 0.960 0.970 534,000 514,380 0.9633 0.689 0.682 0.689 0.689 0.696 744,345 0.6911 -1.03%
2013-02-22 0 0.970 0.970 0.990 0.970 0.990 482,000 470,340 0.9758 0.696 0.696 0.710 0.696 0.710 671,862 0.7001 -1.02%
2013-02-21 0 0.980 0.980 1.000 0.970 0.990 388,000 380,040 0.9795 0.703 0.703 0.717 0.696 0.710 540,835 0.7027 -2.00%
2013-02-20 0 1.000 0.990 1.000 1.000 1.010 126,000 126,200 1.0016 0.717 0.710 0.717 0.717 0.725 175,632 0.7185 -0.99%
2013-02-19 0 1.010 1.000 1.010 1.000 1.030 246,000 248,680 1.0109 0.725 0.717 0.725 0.717 0.739 342,900 0.7252 1.00%
2013-02-18 0 1.000 1.000 1.010 1.000 1.030 758,000 762,480 1.0059 0.717 0.717 0.725 0.717 0.739 1,056,579 0.7216 0.00%
2013-02-15 0 1.000 0.990 1.000 0.980 1.000 268,000 266,500 0.9944 0.717 0.710 0.717 0.703 0.717 373,566 0.7134 0.00%
2013-02-14 0 1.000 0.990 1.010 1.000 1.020 210,000 210,780 1.0037 0.717 0.710 0.725 0.717 0.732 292,720 0.7201 0.00%
2013-02-08 0 1.000 1.000 1.010 0.990 1.010 98,000 97,300 0.9929 0.717 0.717 0.725 0.710 0.725 136,603 0.7123 1.01%
2013-02-07 0 0.990 0.980 1.000 0.980 1.000 40,000 39,740 0.9935 0.710 0.703 0.717 0.703 0.717 55,756 0.7127 -1.00%
2013-02-06 0 1.000 0.990 1.000 0.980 1.030 282,000 281,340 0.9977 0.717 0.710 0.717 0.703 0.739 393,081 0.7157 2.04%
2013-02-05 0 0.980 0.980 1.000 0.970 1.000 1,164,000 1,140,660 0.9799 0.703 0.703 0.717 0.696 0.717 1,622,505 0.7030 -2.00%
2013-02-04 0 1.000 0.990 1.000 0.970 1.020 920,000 915,900 0.9955 0.717 0.710 0.717 0.696 0.732 1,282,392 0.7142 -1.96%
2013-02-01 0 1.020 1.020 1.040 1.020 1.040 994,000 1,016,000 1.0221 0.732 0.732 0.746 0.732 0.746 1,385,541 0.7333 -0.97%
2013-01-31 0 1.030 1.030 1.040 1.020 1.040 146,000 150,460 1.0305 0.739 0.739 0.746 0.732 0.746 203,510 0.7393 -1.90%
2013-01-30 0 1.050 1.030 1.050 1.030 1.050 558,000 583,360 1.0454 0.753 0.739 0.753 0.739 0.753 777,799 0.7500 0.96%
2013-01-29 0 1.040 1.020 1.040 1.020 1.050 650,000 671,880 1.0337 0.746 0.732 0.746 0.732 0.753 906,038 0.7416 -0.95%
2013-01-28 0 1.050 1.040 1.050 1.030 1.060 1,282,000 1,339,100 1.0445 0.753 0.746 0.753 0.739 0.760 1,786,985 0.7494 3.96%
2013-01-25 0 1.010 1.000 1.010 0.980 1.060 2,730,000 2,765,060 1.0128 0.725 0.717 0.725 0.703 0.760 3,805,359 0.7266 -4.72%
2013-01-24 0 1.060 1.060 1.070 1.050 1.080 1,496,000 1,586,520 1.0605 0.760 0.760 0.768 0.753 0.775 2,085,281 0.7608 1.92%
2013-01-23 0 1.040 1.040 1.050 1.040 1.080 848,000 886,640 1.0456 0.746 0.746 0.753 0.746 0.775 1,182,031 0.7501 -0.95%
2013-01-22 0 1.050 1.050 1.080 1.050 1.080 1,492,000 1,586,700 1.0635 0.753 0.753 0.775 0.753 0.775 2,079,705 0.7629 -2.78%
2013-01-21 0 1.080 1.070 1.080 1.070 1.120 1,596,000 1,740,160 1.0903 0.775 0.768 0.775 0.768 0.803 2,224,671 0.7822 -2.70%
2013-01-18 0 1.110 1.110 1.120 1.110 1.140 2,788,000 3,118,080 1.1184 0.796 0.796 0.803 0.796 0.818 3,886,205 0.8023 0.91%
2013-01-17 0 1.100 1.090 1.100 1.080 1.120 2,214,000 2,440,340 1.1022 0.789 0.782 0.789 0.775 0.803 3,086,104 0.7908 0.00%
2013-01-16 0 1.100 1.090 1.100 1.080 1.120 7,072,000 7,780,860 1.1002 0.789 0.782 0.789 0.775 0.803 9,857,691 0.7893 4.76%
2013-01-15 0 1.050 1.050 1.070 1.040 1.100 2,526,000 2,687,020 1.0637 0.753 0.753 0.768 0.746 0.789 3,521,002 0.7631 -2.78%
2013-01-14 0 1.080 1.080 1.100 1.050 1.100 2,686,000 2,891,460 1.0765 0.775 0.775 0.789 0.753 0.789 3,744,027 0.7723 1.89%
2013-01-11 0 1.060 1.060 1.070 1.020 1.090 1,624,000 1,708,820 1.0522 0.760 0.760 0.768 0.732 0.782 2,263,701 0.7549 -0.93%
2013-01-10 0 1.070 1.070 1.080 1.010 1.080 3,102,000 3,255,960 1.0496 0.768 0.768 0.775 0.725 0.775 4,323,891 0.7530 3.88%
2013-01-09 0 1.030 1.030 1.040 1.000 1.030 358,000 364,260 1.0175 0.739 0.739 0.746 0.717 0.739 499,018 0.7300 0.00%
2013-01-08 0 1.030 1.030 1.040 1.000 1.100 2,364,000 2,422,140 1.0246 0.739 0.739 0.746 0.717 0.789 3,295,190 0.7351 -0.96%
2013-01-07 0 1.040 1.030 1.040 0.990 1.050 2,168,000 2,223,900 1.0258 0.746 0.739 0.746 0.710 0.753 3,021,984 0.7359 7.22%
2013-01-04 0 0.970 0.960 0.980 0.920 0.970 1,678,000 1,588,380 0.9466 0.696 0.689 0.703 0.660 0.696 2,338,971 0.6791 6.59%
2013-01-03 0 0.910 0.900 0.910 0.880 0.910 360,000 324,040 0.9001 0.653 0.646 0.653 0.631 0.653 501,806 0.6457 1.11%
2013-01-02 0 0.900 0.890 0.910 0.880 0.900 906,000 814,720 0.8992 0.646 0.638 0.653 0.631 0.646 1,262,877 0.6451 2.27%
2012-12-31 0 0.880 0.880 0.900 0.850 0.920 1,104,000 992,300 0.8988 0.631 0.631 0.646 0.610 0.660 1,538,870 0.6448 3.53%
2012-12-28 0 0.850 0.860 0.870 0.820 0.860 424,000 363,240 0.8567 0.610 0.617 0.624 0.588 0.617 591,015 0.6146 2.41%
2012-12-27 0 0.830 0.820 0.830 0.830 0.840 202,000 168,340 0.8334 0.595 0.588 0.595 0.595 0.603 281,569 0.5979 -1.19%
2012-12-24 0 0.840 0.830 0.840 - - 0 0 - 0.603 0.595 0.603 - - 0 - 0.00%
2012-12-21 0 0.840 0.820 0.840 0.800 0.870 344,000 287,820 0.8367 0.603 0.588 0.603 0.574 0.624 479,503 0.6002 5.00%
2012-12-20 0 0.800 0.790 0.830 - - 0 0 - 0.574 0.567 0.595 - - 0 - 0.00%
2012-12-19 0 0.800 0.800 0.810 0.800 0.810 280,000 225,000 0.8036 0.574 0.574 0.581 0.574 0.581 390,293 0.5765 0.00%
2012-12-18 0 0.800 0.790 0.800 0.800 0.810 300,000 241,880 0.8063 0.574 0.567 0.574 0.574 0.581 418,171 0.5784 0.00%
2012-12-17 0 0.800 0.790 0.800 0.800 0.800 146,000 116,800 0.8000 0.574 0.567 0.574 0.574 0.574 203,510 0.5739 0.00%
2012-12-14 0 0.800 0.800 0.810 0.800 0.810 240,000 193,200 0.8050 0.574 0.574 0.581 0.574 0.581 334,537 0.5775 0.00%
2012-12-13 0 0.800 0.800 0.810 0.790 0.800 210,000 167,980 0.7999 0.574 0.574 0.581 0.567 0.574 292,720 0.5739 1.27%
2012-12-12 0 0.790 0.790 0.810 0.790 0.800 270,000 215,900 0.7996 0.567 0.567 0.581 0.567 0.574 376,354 0.5737 -1.25%
2012-12-11 0 0.800 0.790 0.800 0.800 0.810 126,820 102,216 0.8060 0.574 0.567 0.574 0.574 0.581 176,775 0.5782 -4.76%
2012-12-10 0 0.840 0.810 0.840 0.810 0.840 202,000 169,380 0.8385 0.603 0.581 0.603 0.581 0.603 281,569 0.6016 3.70%
2012-12-07 0 0.810 0.810 0.820 0.810 0.810 82,000 66,420 0.8100 0.581 0.581 0.588 0.581 0.581 114,300 0.5811 1.25%
2012-12-06 0 0.800 0.800 0.810 0.800 0.800 130,000 104,000 0.8000 0.574 0.574 0.581 0.574 0.574 181,208 0.5739 0.13%
2012-12-05 0 0.840 0.840 0.850 0.830 0.860 430,000 361,260 0.8401 0.573 0.573 0.580 0.566 0.587 630,135 0.5733 1.20%
2012-12-04 0 0.830 0.820 0.830 0.780 0.840 908,000 746,740 0.8224 0.566 0.560 0.566 0.532 0.573 1,330,612 0.5612 6.41%
2012-12-03 0 0.780 0.790 0.820 0.780 0.840 946,000 746,980 0.7896 0.532 0.539 0.560 0.532 0.573 1,386,298 0.5388 -6.02%
2012-11-30 0 0.830 0.800 0.830 0.800 0.840 436,000 359,360 0.8242 0.566 0.546 0.566 0.546 0.573 638,928 0.5624 -1.19%
2012-11-29 0 0.840 0.830 0.840 0.770 0.840 1,542,000 1,232,740 0.7994 0.573 0.566 0.573 0.525 0.573 2,259,695 0.5455 6.33%
2012-11-28 0 0.790 0.790 0.800 0.790 0.860 1,518,000 1,234,580 0.8133 0.539 0.539 0.546 0.539 0.587 2,224,525 0.5550 -4.82%
2012-11-27 0 0.830 0.820 0.830 0.820 0.870 1,192,000 1,009,220 0.8467 0.566 0.560 0.566 0.560 0.594 1,746,794 0.5778 -5.68%
2012-11-26 0 0.880 0.850 0.880 0.850 0.900 434,000 383,520 0.8837 0.601 0.580 0.601 0.580 0.614 635,997 0.6030 1.15%
2012-11-23 0 0.870 0.870 0.880 0.800 0.870 300,000 252,300 0.8410 0.594 0.594 0.601 0.546 0.594 439,629 0.5739 -1.14%
2012-11-22 0 0.880 0.880 0.890 0.860 0.880 86,000 74,800 0.8698 0.601 0.601 0.607 0.587 0.601 126,027 0.5935 2.33%
2012-11-21 0 0.860 0.850 0.870 0.850 0.900 992,000 872,600 0.8796 0.587 0.580 0.594 0.580 0.614 1,453,708 0.6003 -4.44%
2012-11-20 0 0.900 0.880 0.900 0.890 0.910 644,000 578,560 0.8984 0.614 0.601 0.614 0.607 0.621 943,738 0.6131 0.00%
2012-11-19 0 0.900 0.900 0.920 0.880 0.930 1,356,000 1,232,500 0.9089 0.614 0.614 0.628 0.601 0.635 1,987,125 0.6202 -1.10%
2012-11-16 0 0.910 0.910 0.920 0.860 0.920 1,814,000 1,637,220 0.9025 0.621 0.621 0.628 0.587 0.628 2,658,292 0.6159 5.81%
2012-11-15 0 0.860 0.860 0.870 0.840 0.870 512,000 439,060 0.8575 0.587 0.587 0.594 0.573 0.594 750,301 0.5852 -1.15%
2012-11-14 0 0.870 0.870 0.880 0.850 0.900 1,272,000 1,112,180 0.8744 0.594 0.594 0.601 0.580 0.614 1,864,029 0.5967 2.35%
2012-11-13 0 0.850 0.840 0.850 0.840 0.870 514,000 438,340 0.8528 0.580 0.573 0.580 0.573 0.594 753,232 0.5819 2.41%
2012-11-12 0 0.830 0.830 0.840 0.830 0.860 194,000 164,220 0.8465 0.566 0.566 0.573 0.566 0.587 284,294 0.5776 -3.49%
2012-11-09 0 0.860 0.850 0.870 0.830 0.870 935,180 797,344 0.8526 0.587 0.580 0.594 0.566 0.594 1,370,442 0.5818 1.18%
2012-11-08 0 0.850 0.830 0.840 0.810 0.860 1,718,000 1,437,260 0.8366 0.580 0.566 0.573 0.553 0.587 2,517,611 0.5709 6.25%
2012-11-07 0 0.800 0.830 0.840 0.760 0.870 4,888,000 4,047,100 0.8280 0.546 0.566 0.573 0.519 0.594 7,163,028 0.5650 5.26%
2012-11-06 0 0.760 0.750 0.770 0.750 0.760 152,000 115,000 0.7566 0.519 0.512 0.525 0.512 0.519 222,746 0.5163 2.70%
2012-11-05 0 0.740 0.740 0.750 0.700 0.770 544,000 401,960 0.7389 0.505 0.505 0.512 0.478 0.525 797,195 0.5042 -2.63%
2012-11-02 0 0.760 0.750 0.760 0.730 0.810 442,000 344,400 0.7792 0.519 0.512 0.519 0.498 0.553 647,721 0.5317 2.70%
2012-11-01 0 0.740 0.730 0.740 0.740 0.750 384,000 287,100 0.7477 0.505 0.498 0.505 0.505 0.512 562,726 0.5102 1.37%
2012-10-31 0 0.730 0.730 0.750 0.720 0.730 164,000 118,300 0.7213 0.498 0.498 0.512 0.491 0.498 240,331 0.4922 -1.35%
2012-10-30 0 0.740 0.740 0.750 0.740 0.760 388,000 288,040 0.7424 0.505 0.505 0.512 0.505 0.519 568,587 0.5066 1.37%
2012-10-29 0 0.730 0.730 0.750 0.720 0.760 250,000 185,280 0.7411 0.498 0.498 0.512 0.491 0.519 366,358 0.5057 0.00%
2012-10-26 0 0.730 0.710 0.730 0.720 0.730 120,000 86,540 0.7212 0.498 0.484 0.498 0.491 0.498 175,852 0.4921 1.39%
2012-10-25 0 0.720 0.720 0.730 0.720 0.730 158,000 114,240 0.7230 0.491 0.491 0.498 0.491 0.498 231,538 0.4934 -1.37%
2012-10-24 0 0.730 0.730 0.740 0.730 0.740 158,000 115,540 0.7313 0.498 0.498 0.505 0.498 0.505 231,538 0.4990 -1.35%
2012-10-22 0 0.740 0.740 0.750 0.710 0.780 652,000 478,560 0.7340 0.505 0.505 0.512 0.484 0.532 955,461 0.5009 5.71%
2012-10-19 0 0.700 0.700 0.710 0.700 0.710 220,000 156,000 0.7091 0.478 0.478 0.484 0.478 0.484 322,395 0.4839 1.45%
2012-10-18 0 0.690 0.690 0.700 0.680 0.720 542,000 374,180 0.6904 0.471 0.471 0.478 0.464 0.491 794,264 0.4711 1.47%
2012-10-17 0 0.680 0.670 0.680 0.670 0.680 946,000 643,240 0.6800 0.464 0.457 0.464 0.457 0.464 1,386,298 0.4640 0.00%
2012-10-16 0 0.680 0.670 0.680 0.680 0.680 450,000 306,000 0.6800 0.464 0.457 0.464 0.464 0.464 659,444 0.4640 0.00%
2012-10-15 0 0.680 0.680 0.690 0.680 0.690 286,000 197,060 0.6890 0.464 0.464 0.471 0.464 0.471 419,113 0.4702 -1.45%
2012-10-12 0 0.690 0.690 0.700 0.690 0.740 1,014,000 711,500 0.7017 0.471 0.471 0.478 0.471 0.505 1,485,947 0.4788 0.00%
2012-10-11 0 0.690 0.680 0.690 0.680 0.690 380,000 261,560 0.6883 0.471 0.464 0.471 0.464 0.471 556,864 0.4697 0.00%
2012-10-10 0 0.690 0.680 0.690 0.690 0.690 748,000 516,120 0.6900 0.471 0.464 0.471 0.471 0.471 1,096,143 0.4709 0.00%
2012-10-09 0 0.690 0.670 0.690 0.690 0.690 50,000 34,500 0.6900 0.471 0.457 0.471 0.471 0.471 73,272 0.4709 0.00%
2012-10-08 0 0.690 0.660 0.690 0.680 0.700 310,000 213,280 0.6880 0.471 0.450 0.471 0.464 0.478 454,284 0.4695 0.00%
2012-10-05 0 0.690 0.680 0.690 0.680 0.700 220,000 152,600 0.6936 0.471 0.464 0.471 0.464 0.478 322,395 0.4733 1.47%
2012-10-04 0 0.680 0.680 0.720 0.680 0.680 70,000 47,600 0.6800 0.464 0.464 0.491 0.464 0.464 102,580 0.4640 0.00%
2012-10-03 0 0.680 0.680 0.700 0.680 0.680 192,000 130,560 0.6800 0.464 0.464 0.478 0.464 0.464 281,363 0.4640 0.00%
2012-09-28 0 0.680 0.680 0.700 0.680 0.690 254,000 174,060 0.6853 0.464 0.464 0.478 0.464 0.471 372,220 0.4676 0.00%
2012-09-27 0 0.680 0.680 0.690 0.680 0.690 148,000 101,760 0.6876 0.464 0.464 0.471 0.464 0.471 216,884 0.4692 0.00%
2012-09-26 0 0.680 0.680 0.690 0.680 0.690 260,000 178,300 0.6858 0.464 0.464 0.471 0.464 0.471 381,012 0.4680 -1.45%
2012-09-25 0 0.690 0.690 0.710 0.690 0.700 64,000 44,300 0.6922 0.471 0.471 0.484 0.471 0.478 93,788 0.4723 0.00%
2012-09-24 0 0.690 0.690 0.700 0.690 0.690 100,000 69,000 0.6900 0.471 0.471 0.478 0.471 0.471 146,543 0.4709 -1.43%
2012-09-21 0 0.700 0.690 0.700 0.680 0.700 432,000 301,260 0.6974 0.478 0.471 0.478 0.464 0.478 633,066 0.4759 2.94%
2012-09-20 0 0.680 0.680 0.690 0.670 0.690 998,000 677,200 0.6786 0.464 0.464 0.471 0.457 0.471 1,462,500 0.4630 -1.45%
2012-09-19 0 0.690 0.680 0.700 0.680 0.690 602,000 412,300 0.6849 0.471 0.464 0.478 0.464 0.471 882,190 0.4674 0.00%
2012-09-18 0 0.690 0.680 0.690 0.680 0.700 512,000 355,800 0.6949 0.471 0.464 0.471 0.464 0.478 750,301 0.4742 -1.43%
2012-09-17 0 0.700 0.690 0.700 0.680 0.700 416,000 289,060 0.6949 0.478 0.471 0.478 0.464 0.478 609,619 0.4742 -1.41%
2012-09-14 0 0.710 0.700 0.710 0.700 0.720 334,000 236,500 0.7081 0.484 0.478 0.484 0.478 0.491 489,454 0.4832 1.43%
2012-09-13 0 0.700 0.690 0.700 0.690 0.700 72,000 49,900 0.6931 0.478 0.471 0.478 0.471 0.478 105,511 0.4729 1.45%
2012-09-12 0 0.690 0.690 0.700 0.690 0.690 50,000 34,500 0.6900 0.471 0.471 0.478 0.471 0.471 73,272 0.4709 0.00%
2012-09-11 0 0.690 0.680 0.690 0.690 0.690 48,000 33,120 0.6900 0.471 0.464 0.471 0.471 0.471 70,341 0.4709 -1.43%
2012-09-10 0 0.700 0.690 0.710 0.700 0.700 330,000 231,000 0.7000 0.478 0.471 0.484 0.478 0.478 483,592 0.4777 -1.41%
2012-09-07 0 0.710 0.690 0.710 0.690 0.710 610,000 429,160 0.7035 0.484 0.471 0.484 0.471 0.484 893,913 0.4801 1.43%
2012-09-06 0 0.700 0.690 0.700 0.680 0.700 250,000 171,700 0.6868 0.478 0.471 0.478 0.464 0.478 366,358 0.4687 0.00%
2012-09-05 0 0.700 0.660 0.700 0.660 0.700 442,000 297,700 0.6735 0.478 0.450 0.478 0.450 0.478 647,721 0.4596 0.00%
2012-09-04 0 0.700 0.660 0.700 0.660 0.700 790,000 540,800 0.6846 0.478 0.450 0.478 0.450 0.478 1,157,691 0.4671 1.45%
2012-09-03 0 0.690 0.680 0.700 0.680 0.700 166,000 114,920 0.6923 0.471 0.464 0.478 0.464 0.478 243,262 0.4724 -1.43%
2012-08-31 0 0.700 0.680 0.700 0.680 0.700 378,000 257,360 0.6808 0.478 0.464 0.478 0.464 0.478 553,933 0.4646 1.45%
2012-08-30 0 0.690 0.680 0.700 0.670 0.690 74,000 50,420 0.6814 0.471 0.464 0.478 0.457 0.471 108,442 0.4649 -1.43%
2012-08-29 0 0.700 0.690 0.700 0.690 0.700 606,000 423,400 0.6987 0.478 0.471 0.478 0.471 0.478 888,051 0.4768 0.00%
2012-08-28 0 0.700 0.690 0.720 0.690 0.700 512,000 358,080 0.6994 0.478 0.471 0.491 0.471 0.478 750,301 0.4772 0.00%
2012-08-27 0 0.700 0.690 0.710 0.690 0.700 434,000 303,300 0.6988 0.478 0.471 0.484 0.471 0.478 635,997 0.4769 0.00%
2012-08-24 0 0.700 0.690 0.710 0.690 0.710 160,000 112,000 0.7000 0.478 0.471 0.484 0.471 0.484 234,469 0.4777 0.00%
2012-08-23 0 0.700 0.680 0.700 0.690 0.700 888,000 619,020 0.6971 0.478 0.464 0.478 0.471 0.478 1,301,303 0.4757 0.00%
2012-08-22 0 0.700 0.680 0.700 0.690 0.700 606,000 423,700 0.6992 0.478 0.464 0.478 0.471 0.478 888,051 0.4771 0.00%
2012-08-21 0 0.700 0.680 0.700 0.680 0.700 534,000 370,900 0.6946 0.478 0.464 0.478 0.464 0.478 782,540 0.4740 0.00%
2012-08-20 0 0.700 0.680 0.700 0.690 0.700 620,000 433,800 0.6997 0.478 0.464 0.478 0.471 0.478 908,567 0.4775 1.45%
2012-08-17 0 0.690 0.690 0.700 0.690 0.700 996,000 693,740 0.6965 0.471 0.471 0.478 0.471 0.478 1,459,570 0.4753 -1.43%
2012-08-16 0 0.700 0.690 0.700 0.680 0.700 726,000 502,020 0.6915 0.478 0.471 0.478 0.464 0.478 1,063,903 0.4719 1.45%
2012-08-15 0 0.690 0.690 0.700 0.670 0.720 738,000 512,780 0.6948 0.471 0.471 0.478 0.457 0.491 1,081,488 0.4741 -1.43%
2012-08-14 0 0.700 0.700 0.710 0.670 0.700 788,000 543,200 0.6893 0.478 0.478 0.484 0.457 0.478 1,154,760 0.4704 0.00%
2012-08-13 0 0.700 0.680 0.690 0.680 0.700 686,000 475,020 0.6924 0.478 0.464 0.471 0.464 0.478 1,005,286 0.4725 0.00%
2012-08-10 0 0.700 0.680 0.700 0.670 0.700 122,000 84,360 0.6915 0.478 0.464 0.478 0.457 0.478 178,783 0.4719 0.00%
2012-08-09 0 0.700 0.690 0.700 0.680 0.710 570,000 394,140 0.6915 0.478 0.471 0.478 0.464 0.484 835,296 0.4719 2.94%
2012-08-08 0 0.680 0.680 0.700 0.680 0.750 912,000 644,860 0.7071 0.464 0.464 0.478 0.464 0.512 1,336,473 0.4825 -9.33%
2012-08-07 0 0.750 0.730 0.780 0.730 0.780 746,000 559,440 0.7499 0.512 0.498 0.532 0.498 0.532 1,093,212 0.5117 -3.85%
2012-08-06 0 0.780 0.720 0.780 0.720 0.800 264,000 204,720 0.7755 0.532 0.491 0.532 0.491 0.546 386,874 0.5292 -2.50%
2012-08-03 0 0.800 0.720 0.800 0.780 0.800 106,000 84,280 0.7951 0.546 0.491 0.546 0.532 0.546 155,336 0.5426 0.00%
2012-08-02 0 0.800 0.730 0.800 0.770 0.810 156,000 123,600 0.7923 0.546 0.498 0.546 0.525 0.553 228,607 0.5407 -1.60%
2012-08-01 0 0.840 0.840 0.850 0.800 0.850 2,882,000 2,374,120 0.8238 0.555 0.555 0.561 0.528 0.561 4,363,632 0.5441 6.33%
2012-07-31 0 0.790 0.730 0.790 0.780 0.800 150,000 117,160 0.7811 0.522 0.482 0.522 0.515 0.528 227,115 0.5159 2.60%
2012-07-30 0 0.770 0.740 0.780 0.760 0.780 532,000 410,580 0.7718 0.509 0.489 0.515 0.502 0.515 805,501 0.5097 4.05%
2012-07-27 0 0.740 0.730 0.740 0.710 0.740 1,110,000 805,740 0.7259 0.489 0.482 0.489 0.469 0.489 1,680,650 0.4794 4.23%
2012-07-26 0 0.710 0.700 0.710 0.690 0.730 338,000 237,480 0.7026 0.469 0.462 0.469 0.456 0.482 511,765 0.4640 -1.39%
2012-07-25 0 0.720 0.700 0.720 0.700 0.770 1,816,000 1,360,040 0.7489 0.476 0.462 0.476 0.462 0.509 2,749,603 0.4946 -6.49%
2012-07-24 0 0.770 0.720 0.770 0.770 0.800 890,000 700,600 0.7872 0.509 0.476 0.509 0.509 0.528 1,347,548 0.5199 -2.53%
2012-07-23 0 0.790 0.720 0.800 0.780 0.800 526,000 415,620 0.7902 0.522 0.476 0.528 0.515 0.528 796,416 0.5219 -1.25%
2012-07-20 0 0.800 0.740 0.800 0.780 0.810 334,000 265,160 0.7939 0.528 0.489 0.528 0.515 0.535 505,709 0.5243 -1.23%
2012-07-19 0 0.810 0.790 0.810 0.760 0.820 526,000 417,040 0.7929 0.535 0.522 0.535 0.502 0.542 796,416 0.5236 3.85%
2012-07-18 0 0.780 0.770 0.780 0.780 0.780 276,000 215,280 0.7800 0.515 0.509 0.515 0.515 0.515 417,891 0.5152 0.00%
2012-07-17 0 0.780 0.730 0.800 0.730 0.800 828,000 634,020 0.7657 0.515 0.482 0.528 0.482 0.528 1,253,674 0.5057 0.00%
2012-07-16 0 0.780 0.780 0.800 0.780 0.800 250,000 199,960 0.7998 0.515 0.515 0.528 0.515 0.528 378,525 0.5283 -2.50%
2012-07-13 0 0.800 0.800 0.810 0.800 0.820 986,000 789,740 0.8010 0.528 0.528 0.535 0.528 0.542 1,492,901 0.5290 -2.44%
2012-07-12 0 0.820 0.800 0.820 0.800 0.820 384,000 307,280 0.8002 0.542 0.528 0.542 0.528 0.542 581,414 0.5285 1.23%
2012-07-11 0 0.810 0.800 0.810 0.800 0.820 850,000 688,800 0.8104 0.535 0.528 0.535 0.528 0.542 1,286,984 0.5352 0.00%
2012-07-10 0 0.810 0.800 0.810 0.800 0.810 118,000 95,020 0.8053 0.535 0.528 0.535 0.528 0.535 178,664 0.5318 1.25%
2012-07-09 0 0.800 0.800 0.830 0.800 0.800 220,000 176,000 0.8000 0.528 0.528 0.548 0.528 0.528 333,102 0.5284 0.00%
2012-07-06 0 0.800 0.800 0.820 0.800 0.820 700,000 563,080 0.8044 0.528 0.528 0.542 0.528 0.542 1,059,869 0.5313 -2.44%
2012-07-05 0 0.820 0.800 0.820 0.800 0.820 386,000 309,900 0.8028 0.542 0.528 0.542 0.528 0.542 584,442 0.5302 1.23%
2012-07-04 0 0.810 0.800 0.810 0.800 0.830 1,252,000 1,012,520 0.8087 0.535 0.528 0.535 0.528 0.548 1,895,652 0.5341 1.25%
2012-07-03 0 0.800 0.800 0.810 0.760 0.800 1,062,000 849,520 0.7999 0.528 0.528 0.535 0.502 0.528 1,607,973 0.5283 2.56%
2012-06-29 0 0.780 0.770 0.790 0.750 0.790 920,000 713,700 0.7758 0.515 0.509 0.522 0.495 0.522 1,392,971 0.5124 -2.50%
2012-06-28 0 0.800 0.790 0.800 0.780 0.800 984,000 777,320 0.7900 0.528 0.522 0.528 0.515 0.528 1,489,873 0.5217 -2.44%
2012-06-27 0 0.820 0.780 0.820 0.810 0.850 974,000 817,480 0.8393 0.542 0.515 0.542 0.535 0.561 1,474,732 0.5543 -4.65%
2012-06-26 0 0.860 0.850 0.860 0.850 0.880 566,000 486,520 0.8596 0.568 0.561 0.568 0.561 0.581 856,980 0.5677 -2.27%
2012-06-25 0 0.880 0.870 0.880 0.850 0.880 878,000 752,020 0.8565 0.581 0.575 0.581 0.561 0.581 1,329,379 0.5657 1.15%
2012-06-22 0 0.870 0.870 0.890 0.860 0.890 712,000 626,180 0.8795 0.575 0.575 0.588 0.568 0.588 1,078,038 0.5809 -3.33%
2012-06-21 0 0.900 0.890 0.900 0.890 0.990 4,510,000 4,119,000 0.9133 0.594 0.588 0.594 0.588 0.654 6,828,585 0.6032 1.12%
2012-06-20 0 0.890 0.890 0.900 0.850 0.900 2,856,000 2,527,220 0.8849 0.588 0.588 0.594 0.561 0.594 4,324,266 0.5844 1.14%
2012-06-19 0 0.880 0.850 0.880 0.860 0.900 682,000 595,460 0.8731 0.581 0.561 0.581 0.568 0.594 1,032,615 0.5767 0.00%
2012-06-18 0 0.880 0.860 0.890 0.850 0.920 2,282,000 2,014,140 0.8826 0.581 0.568 0.588 0.561 0.608 3,455,173 0.5829 -1.12%
2012-06-15 0 0.890 0.870 0.890 0.880 0.900 994,000 884,640 0.8900 0.588 0.575 0.588 0.581 0.594 1,505,014 0.5878 0.00%
2012-06-14 0 0.890 0.890 0.900 0.890 0.900 280,000 251,820 0.8994 0.588 0.588 0.594 0.588 0.594 423,948 0.5940 -1.11%
2012-06-13 0 0.900 0.860 0.900 0.880 0.900 276,000 245,900 0.8909 0.594 0.568 0.594 0.581 0.594 417,891 0.5884 2.27%
2012-06-12 0 0.880 0.880 0.890 0.880 0.880 10,000 8,800 0.8800 0.581 0.581 0.588 0.581 0.581 15,141 0.5812 -2.22%
2012-06-11 0 0.900 0.890 0.900 0.880 0.900 122,000 109,440 0.8970 0.594 0.588 0.594 0.581 0.594 184,720 0.5925 0.00%
2012-06-08 0 0.900 0.890 0.900 0.890 0.900 466,000 419,020 0.8992 0.594 0.588 0.594 0.588 0.594 705,570 0.5939 0.00%
2012-06-07 0 0.900 0.890 0.900 0.890 0.910 168,000 151,840 0.9038 0.594 0.588 0.594 0.588 0.601 254,369 0.5969 0.00%
2012-06-06 0 0.900 0.890 0.900 0.880 0.900 82,000 73,740 0.8993 0.594 0.588 0.594 0.581 0.594 124,156 0.5939 -1.10%
2012-06-05 0 0.910 0.890 0.910 0.890 0.950 114,000 107,900 0.9465 0.601 0.588 0.601 0.588 0.627 172,607 0.6251 1.11%
2012-06-04 0 0.900 0.870 0.900 0.870 0.900 134,000 118,080 0.8812 0.594 0.575 0.594 0.575 0.594 202,889 0.5820 0.00%
2012-06-01 0 0.900 0.880 0.900 - - 0 0 - 0.594 0.581 0.594 - - 0 - 0.00%
2012-05-31 0 0.900 0.880 0.900 0.890 0.900 56,000 50,280 0.8979 0.594 0.581 0.594 0.588 0.594 84,790 0.5930 0.00%
2012-05-30 0 0.900 0.880 0.910 0.900 0.900 208,000 187,200 0.9000 0.594 0.581 0.601 0.594 0.594 314,933 0.5944 -1.10%
2012-05-29 0 0.910 0.910 0.950 0.870 0.920 398,000 356,560 0.8959 0.601 0.601 0.627 0.575 0.608 602,611 0.5917 1.11%
2012-05-28 0 0.900 0.890 0.940 0.900 0.920 398,000 361,100 0.9073 0.594 0.588 0.621 0.594 0.608 602,611 0.5992 -1.10%
2012-05-25 0 0.910 0.910 0.930 0.890 0.940 190,000 173,460 0.9129 0.601 0.601 0.614 0.588 0.621 287,679 0.6030 -3.19%
2012-05-24 0 0.940 0.940 0.990 0.930 0.990 88,000 83,860 0.9530 0.621 0.621 0.654 0.614 0.654 133,241 0.6294 -5.05%
2012-05-23 0 0.990 0.900 0.990 0.900 0.990 154,000 149,740 0.9723 0.654 0.594 0.654 0.594 0.654 233,171 0.6422 4.21%
2012-05-22 0 0.950 0.900 0.950 0.950 0.990 56,000 53,800 0.9607 0.627 0.594 0.627 0.627 0.654 84,790 0.6345 2.15%
2012-05-21 0 0.930 0.900 0.930 0.900 0.930 68,000 62,020 0.9121 0.614 0.594 0.614 0.594 0.614 102,959 0.6024 3.33%
2012-05-18 0 0.900 0.890 0.910 0.860 0.950 416,000 374,380 0.9000 0.594 0.588 0.601 0.568 0.627 629,865 0.5944 -4.26%
2012-05-17 0 0.940 0.930 0.940 0.920 0.960 128,000 118,940 0.9292 0.621 0.614 0.621 0.608 0.634 193,805 0.6137 -3.09%
2012-05-16 0 0.970 0.940 0.970 0.920 0.980 672,000 631,700 0.9400 0.641 0.621 0.641 0.608 0.647 1,017,474 0.6209 -1.02%
2012-05-15 0 0.980 0.960 1.010 0.960 1.010 326,000 323,220 0.9915 0.647 0.634 0.667 0.634 0.667 493,596 0.6548 0.00%
2012-05-14 0 0.980 0.930 0.980 0.940 0.990 308,000 295,540 0.9595 0.647 0.614 0.647 0.621 0.654 466,342 0.6337 0.00%
2012-05-11 0 0.980 0.970 0.980 0.970 1.040 526,000 514,580 0.9783 0.647 0.641 0.647 0.641 0.687 796,416 0.6461 -2.00%
2012-05-10 0 1.000 0.970 1.000 0.970 1.000 56,000 54,560 0.9743 0.660 0.641 0.660 0.641 0.660 84,790 0.6435 -1.96%
2012-05-09 0 1.020 1.010 1.020 0.940 1.050 738,000 739,640 1.0022 0.674 0.667 0.674 0.621 0.693 1,117,405 0.6619 6.25%
2012-05-08 0 0.960 0.960 0.970 0.950 0.980 614,000 587,720 0.9572 0.634 0.634 0.641 0.627 0.647 929,657 0.6322 -2.04%
2012-05-07 0 0.980 0.980 0.990 0.930 1.020 1,250,000 1,209,700 0.9678 0.647 0.647 0.654 0.614 0.674 1,892,623 0.6392 -3.92%
2012-05-04 0 1.020 1.020 1.040 1.020 1.090 1,384,000 1,443,020 1.0426 0.674 0.674 0.687 0.674 0.720 2,095,513 0.6886 -7.27%
2012-05-03 0 1.100 1.100 1.110 1.100 1.110 1,132,000 1,248,720 1.1031 0.727 0.727 0.733 0.727 0.733 1,713,960 0.7286 -0.90%
2012-05-02 0 1.110 1.100 1.110 1.100 1.130 922,000 1,021,440 1.1079 0.733 0.727 0.733 0.727 0.746 1,395,999 0.7317 0.00%
2012-04-30 0 1.110 1.120 1.130 1.090 1.150 1,504,000 1,669,260 1.1099 0.733 0.740 0.746 0.720 0.760 2,277,204 0.7330 -2.63%
2012-04-27 0 1.140 1.130 1.150 1.130 1.150 676,000 770,640 1.1400 0.753 0.746 0.760 0.746 0.760 1,023,531 0.7529 0.00%
2012-04-26 0 1.140 1.130 1.150 1.130 1.160 472,000 538,960 1.1419 0.753 0.746 0.760 0.746 0.766 714,655 0.7542 0.00%
2012-04-25 0 1.140 1.130 1.140 1.120 1.150 1,226,000 1,387,780 1.1320 0.753 0.746 0.753 0.740 0.760 1,856,285 0.7476 -0.87%
2012-04-24 0 1.150 1.140 1.150 1.110 1.180 1,884,000 2,173,140 1.1535 0.760 0.753 0.760 0.733 0.779 2,852,562 0.7618 -1.71%
2012-04-23 0 1.170 1.170 1.180 1.160 1.210 4,082,000 4,811,080 1.1786 0.773 0.773 0.779 0.766 0.799 6,180,551 0.7784 1.74%
2012-04-20 0 1.150 1.130 1.140 1.140 1.260 5,524,000 6,598,460 1.1945 0.760 0.746 0.753 0.753 0.832 8,363,881 0.7889 0.00%
2012-04-19 0 1.150 1.140 1.150 1.090 1.180 3,654,000 4,101,260 1.1224 0.760 0.753 0.760 0.720 0.779 5,532,517 0.7413 2.68%
2012-04-18 0 1.120 1.110 1.120 1.120 1.150 2,212,000 2,520,400 1.1394 0.740 0.733 0.740 0.740 0.760 3,349,186 0.7525 -2.61%
2012-04-17 0 1.150 1.130 1.150 1.120 1.160 748,000 852,980 1.1403 0.760 0.746 0.760 0.740 0.766 1,132,546 0.7532 0.00%
2012-04-16 0 1.150 1.150 1.180 1.100 1.170 1,054,000 1,208,820 1.1469 0.760 0.760 0.779 0.727 0.773 1,595,860 0.7575 0.00%
2012-04-13 0 1.150 1.140 1.160 1.120 1.190 1,276,000 1,482,120 1.1615 0.760 0.753 0.766 0.740 0.786 1,931,990 0.7671 0.00%
2012-04-12 0 1.150 1.140 1.150 1.100 1.190 2,122,000 2,427,920 1.1442 0.760 0.753 0.760 0.727 0.786 3,212,917 0.7557 3.60%
2012-04-11 0 1.110 1.110 1.120 1.080 1.110 3,732,000 4,083,980 1.0943 0.733 0.733 0.740 0.713 0.733 5,650,616 0.7227 0.00%
2012-04-10 0 1.110 1.110 1.120 1.090 1.200 8,508,000 9,581,800 1.1262 0.733 0.733 0.740 0.720 0.793 12,881,952 0.7438 -6.72%
2012-04-05 0 1.190 1.190 1.200 1.180 1.250 12,912,000 15,633,340 1.2108 0.786 0.786 0.793 0.779 0.826 19,550,043 0.7997 -4.80%
2012-04-03 0 1.250 1.250 1.260 1.250 1.320 6,294,000 7,996,120 1.2704 0.826 0.826 0.832 0.826 0.872 9,529,737 0.8391 -3.85%
2012-04-02 0 1.300 1.300 1.310 1.290 1.400 32,794,000 44,484,720 1.3565 0.859 0.859 0.865 0.852 0.925 49,653,353 0.8959 -2.99%
2012-03-30 0 1.340 1.330 1.340 1.240 1.430 39,286,000 52,678,552 1.3409 0.885 0.878 0.885 0.819 0.944 59,482,882 0.8856

Webb-site Database - Powered By Linux Group

Back to top