Add New Energy Investment Holdings Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02623  2012-04-27    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 4.060 4.060 4.120 4.060 4.290 436,000 1,841,500 4.2236 4.060 4.060 4.120 4.060 4.290 436,000 4.2236 -5.58%
2026-02-02 0 4.300 4.130 4.300 4.060 4.560 1,588,100 6,734,288 4.2405 4.300 4.130 4.300 4.060 4.560 1,588,100 4.2405 -4.87%
2026-01-30 0 4.520 4.370 4.520 4.210 4.680 2,754,515 12,157,631 4.4137 4.520 4.370 4.520 4.210 4.680 2,754,515 4.4137 -2.16%
2026-01-29 0 4.620 4.620 4.700 4.080 4.620 702,000 2,947,320 4.1985 4.620 4.620 4.700 4.080 4.620 702,000 4.1985 7.69%
2026-01-28 0 4.290 4.290 4.350 4.290 4.540 461,000 2,016,360 4.3739 4.290 4.290 4.350 4.290 4.540 461,000 4.3739 -2.72%
2026-01-27 0 4.410 4.390 4.410 4.230 4.410 1,564,500 6,815,465 4.3563 4.410 4.390 4.410 4.230 4.410 1,564,500 4.3563 -0.23%
2026-01-26 0 4.420 4.330 4.420 4.240 4.520 745,500 3,268,165 4.3839 4.420 4.330 4.420 4.240 4.520 745,500 4.3839 1.61%
2026-01-23 0 4.350 4.220 4.400 3.890 4.390 2,050,000 8,487,980 4.1405 4.350 4.220 4.400 3.890 4.390 2,050,000 4.1405 6.10%
2026-01-22 0 4.100 3.990 4.100 3.800 4.290 1,931,800 7,790,770 4.0329 4.100 3.990 4.100 3.800 4.290 1,931,800 4.0329 -8.69%
2026-01-21 0 4.490 4.220 4.700 3.980 4.750 2,979,000 13,093,180 4.3952 4.490 4.220 4.700 3.980 4.750 2,979,000 4.3952 -5.47%
2026-01-20 0 4.750 4.660 4.750 4.600 4.760 574,218 2,700,033 4.7021 4.750 4.660 4.750 4.600 4.760 574,218 4.7021 0.64%
2026-01-19 0 4.720 4.750 4.790 4.700 4.800 730,000 3,467,540 4.7501 4.720 4.750 4.790 4.700 4.800 730,000 4.7501 -0.21%
2026-01-16 0 4.730 4.700 4.800 4.550 4.800 983,200 4,675,490 4.7554 4.730 4.700 4.800 4.550 4.800 983,200 4.7554 -0.84%
2026-01-15 0 4.770 4.730 4.770 4.640 4.800 717,700 3,384,496 4.7158 4.770 4.730 4.770 4.640 4.800 717,700 4.7158 -0.63%
2026-01-14 0 4.800 4.760 4.800 4.700 4.840 206,229 981,383 4.7587 4.800 4.760 4.800 4.700 4.840 206,229 4.7587 -0.83%
2026-01-13 0 4.840 4.790 4.840 4.750 4.850 673,100 3,231,398 4.8008 4.840 4.790 4.840 4.750 4.850 673,100 4.8008 -0.62%
2026-01-09 0 4.870 4.780 4.870 4.750 4.890 452,000 2,189,490 4.8440 4.870 4.780 4.870 4.750 4.890 452,000 4.8440 -0.20%
2026-01-08 0 4.880 4.690 4.880 4.610 4.900 386,000 1,853,800 4.8026 4.880 4.690 4.880 4.610 4.900 386,000 4.8026 2.95%
2026-01-07 0 4.740 4.680 4.800 4.660 4.900 238,800 1,125,722 4.7141 4.740 4.680 4.800 4.660 4.900 238,800 4.7141 -0.84%
2026-01-06 0 4.780 4.700 4.790 4.610 4.820 225,900 1,075,710 4.7619 4.780 4.700 4.790 4.610 4.820 225,900 4.7619 -0.83%
2026-01-05 0 4.820 4.680 4.830 4.680 4.900 450,600 2,152,693 4.7774 4.820 4.680 4.830 4.680 4.900 450,600 4.7774 5.70%
2025-12-31 0 4.560 4.550 4.610 4.520 4.780 107,900 494,688 4.5847 4.560 4.550 4.610 4.520 4.780 107,900 4.5847 -1.72%
2025-12-30 0 4.640 4.560 4.650 4.560 4.670 74,600 342,820 4.5954 4.640 4.560 4.650 4.560 4.670 74,600 4.5954 -0.85%
2025-12-29 0 4.680 4.580 4.690 4.510 4.750 519,200 2,419,120 4.6593 4.680 4.580 4.690 4.510 4.750 519,200 4.6593 0.00%
2025-12-24 0 4.680 4.680 4.700 4.510 4.800 165,700 775,810 4.6820 4.680 4.680 4.700 4.510 4.800 165,700 4.6820 -2.09%
2025-12-23 0 4.780 4.600 4.800 4.610 4.870 123,700 582,813 4.7115 4.780 4.600 4.800 4.610 4.870 123,700 4.7115 -0.83%
2025-12-22 0 4.820 4.790 4.820 4.760 4.900 164,200 790,720 4.8156 4.820 4.790 4.820 4.760 4.900 164,200 4.8156 0.21%
2025-12-19 0 4.810 4.700 4.820 4.700 4.850 399,400 1,913,984 4.7921 4.810 4.700 4.820 4.700 4.850 399,400 4.7921 1.26%
2025-12-18 0 4.750 4.590 4.750 4.510 4.870 152,000 707,980 4.6578 4.750 4.590 4.750 4.510 4.870 152,000 4.6578 -0.84%
2025-12-17 0 4.790 4.700 4.800 4.700 4.900 356,000 1,710,700 4.8053 4.790 4.700 4.800 4.700 4.900 356,000 4.8053 -1.64%
2025-12-16 0 4.870 4.710 4.870 4.700 4.950 401,800 1,944,512 4.8395 4.870 4.710 4.870 4.700 4.950 401,800 4.8395 1.46%
2025-12-15 0 4.800 4.800 4.880 4.800 5.000 304,000 1,494,550 4.9163 4.800 4.800 4.880 4.800 5.000 304,000 4.9163 -1.84%
2025-12-12 0 4.890 4.700 4.910 4.560 5.000 480,500 2,364,317 4.9205 4.890 4.700 4.910 4.560 5.000 480,500 4.9205 1.87%
2025-12-11 0 4.800 4.800 4.830 4.510 4.870 127,000 588,180 4.6313 4.800 4.800 4.830 4.510 4.870 127,000 4.6313 6.67%
2025-12-10 0 4.500 4.500 4.670 4.400 4.710 300,500 1,370,785 4.5617 4.500 4.500 4.670 4.400 4.710 300,500 4.5617 -4.66%
2025-12-09 0 4.720 4.660 4.720 4.650 4.860 104,100 494,982 4.7549 4.720 4.660 4.720 4.650 4.860 104,100 4.7549 -1.46%
2025-12-08 0 4.790 4.620 4.790 4.550 4.850 403,400 1,882,889 4.6675 4.790 4.620 4.790 4.550 4.850 403,400 4.6675 0.42%
2025-12-05 0 4.770 4.770 4.880 4.660 4.890 386,000 1,850,680 4.7945 4.770 4.770 4.880 4.660 4.890 386,000 4.7945 -3.05%
2025-12-04 0 4.920 4.870 4.920 4.860 4.990 1,013,200 4,991,590 4.9266 4.920 4.870 4.920 4.860 4.990 1,013,200 4.9266 0.41%
2025-12-03 0 4.900 4.850 4.900 4.600 5.070 949,901 4,686,592 4.9338 4.900 4.850 4.900 4.600 5.070 949,901 4.9338 1.87%
2025-12-02 0 4.810 4.810 4.880 4.800 5.080 179,199 877,655 4.8977 4.810 4.810 4.880 4.800 5.080 179,199 4.8977 -2.43%
2025-12-01 0 4.930 4.870 4.930 4.850 5.000 806,200 3,976,260 4.9321 4.930 4.870 4.930 4.850 5.000 806,200 4.9321 5.34%
2025-11-28 0 4.680 4.680 4.800 4.480 4.840 216,000 994,140 4.6025 4.680 4.680 4.800 4.480 4.840 216,000 4.6025 -2.50%
2025-11-27 0 4.800 4.800 4.820 4.800 5.020 745,300 3,670,665 4.9251 4.800 4.800 4.820 4.800 5.020 745,300 4.9251 -1.03%
2025-11-26 0 4.850 4.680 4.850 4.490 4.880 1,246,230 5,759,276 4.6214 4.850 4.680 4.850 4.490 4.880 1,246,230 4.6214 2.54%
2025-11-25 0 4.730 4.570 4.730 4.200 4.990 1,306,300 5,965,160 4.5665 4.730 4.570 4.730 4.200 4.990 1,306,300 4.5665 -2.07%
2025-11-24 0 4.830 4.830 4.900 4.830 4.930 143,600 701,332 4.8839 4.830 4.830 4.900 4.830 4.930 143,600 4.8839 -0.41%
2025-11-21 0 4.850 4.760 4.850 4.770 5.000 946,300 4,591,406 4.8520 4.850 4.760 4.850 4.770 5.000 946,300 4.8520 -4.34%
2025-11-20 0 5.070 5.000 5.070 5.000 5.270 898,700 4,600,373 5.1189 5.070 5.000 5.070 5.000 5.270 898,700 5.1189 -0.20%
2025-11-19 0 5.080 5.080 5.170 4.790 5.290 1,859,200 9,492,692 5.1058 5.080 5.080 5.170 4.790 5.290 1,859,200 5.1058 3.46%
2025-11-18 0 4.910 4.900 4.910 4.880 5.160 1,555,200 7,724,361 4.9668 4.910 4.900 4.910 4.880 5.160 1,555,200 4.9668 -4.84%
2025-11-17 0 5.160 5.160 5.170 4.960 5.370 1,544,100 7,915,237 5.1261 5.160 5.160 5.170 4.960 5.370 1,544,100 5.1261 4.03%
2025-11-14 0 4.960 4.950 4.960 4.600 5.000 1,266,900 6,180,120 4.8781 4.960 4.950 4.960 4.600 5.000 1,266,900 4.8781 3.33%
2025-11-13 0 4.800 4.800 4.840 4.600 5.320 1,823,400 9,017,651 4.9455 4.800 4.800 4.840 4.600 5.320 1,823,400 4.9455 7.62%
2025-11-12 0 4.460 4.340 4.480 4.310 4.950 2,761,763 13,094,024 4.7412 4.460 4.340 4.480 4.310 4.950 2,761,763 4.7412 -8.04%
2025-11-11 0 4.850 4.700 4.850 4.410 6.200 10,524,100 54,990,311 5.2252 4.850 4.700 4.850 4.410 6.200 10,524,100 5.2252 9.98%
2025-11-10 0 4.410 4.110 4.410 3.070 5.450 9,599,300 41,369,999 4.3097 4.410 4.110 4.410 3.070 5.450 9,599,300 4.3097 47.00%
2025-11-07 0 3.000 3.000 3.070 3.000 3.200 2,194,229 6,747,902 3.0753 3.000 3.000 3.070 3.000 3.200 2,194,229 3.0753 0.00%
2025-11-06 0 3.000 3.000 3.130 2.900 3.400 3,362,766 10,403,085 3.0936 3.000 3.000 3.130 2.900 3.400 3,362,766 3.0936 3.45%
2025-11-05 0 2.900 2.860 2.900 2.750 3.130 4,239,532 12,580,274 2.9674 2.900 2.860 2.900 2.750 3.130 4,239,532 2.9674 -7.05%
2025-11-04 0 3.120 3.120 3.140 0.920 4.000 17,479,765 58,424,048 3.3424 3.120 3.120 3.140 0.920 4.000 17,479,765 3.3424 290.00%
2025-11-03 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-10-15 0 0.800 0.760 0.830 0.760 0.800 133,000 105,380 0.7923 0.800 0.760 0.830 0.760 0.800 133,000 0.7923 1.27%
2025-10-14 0 0.790 0.790 0.820 0.740 0.790 61,500 47,350 0.7699 0.790 0.790 0.820 0.740 0.790 61,500 0.7699 -1.25%
2025-10-13 0 0.800 0.800 0.840 0.710 0.880 871,500 719,570 0.8257 0.800 0.800 0.840 0.710 0.880 871,500 0.8257 2.56%
2025-10-10 0 0.780 0.620 0.780 - - 500 365 0.7300 0.780 0.620 0.780 - - 500 0.7300 0.00%
2025-10-09 0 0.780 0.610 0.780 0.690 0.800 91,500 66,965 0.7319 0.780 0.610 0.780 0.690 0.800 91,500 0.7319 1.30%
2025-10-08 0 0.770 0.600 0.770 0.770 0.780 6,000 4,640 0.7733 0.770 0.600 0.770 0.770 0.780 6,000 0.7733 0.00%
2025-10-06 0 0.770 0.590 0.770 0.770 0.770 10,000 7,700 0.7700 0.770 0.590 0.770 0.770 0.770 10,000 0.7700 -2.53%
2025-10-03 0 0.790 0.600 0.790 - - 0 0 - 0.790 0.600 0.790 - - 0 - -1.25%
2025-10-02 0 0.800 0.650 0.800 - - 0 0 - 0.800 0.650 0.800 - - 0 - 0.00%
2025-09-30 0 0.800 0.650 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.650 0.800 0.800 0.800 2,000 0.8000 5.26%
2025-09-29 0 0.760 0.570 0.760 0.760 0.760 2,000 1,520 0.7600 0.760 0.570 0.760 0.760 0.760 2,000 0.7600 4.11%
2025-09-26 0 0.730 0.660 0.740 0.700 0.750 76,000 55,630 0.7320 0.730 0.660 0.740 0.700 0.750 76,000 0.7320 0.00%
2025-09-25 0 0.730 0.660 0.730 0.650 0.750 114,900 80,148 0.6975 0.730 0.660 0.730 0.650 0.750 114,900 0.6975 15.87%
2025-09-24 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2025-09-23 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2025-09-22 0 0.630 0.580 0.630 0.560 0.640 56,500 33,910 0.6002 0.630 0.580 0.630 0.560 0.640 56,500 0.6002 -1.56%
2025-09-19 0 0.640 0.600 0.640 0.640 0.640 2,000 1,280 0.6400 0.640 0.600 0.640 0.640 0.640 2,000 0.6400 0.00%
2025-09-18 0 0.640 0.590 0.640 0.570 0.680 57,100 35,484 0.6214 0.640 0.590 0.640 0.570 0.680 57,100 0.6214 0.00%
2025-09-17 0 0.640 0.600 0.640 0.570 0.690 35,000 22,520 0.6434 0.640 0.600 0.640 0.570 0.690 35,000 0.6434 0.00%
2025-09-16 0 0.640 0.590 0.640 0.550 0.750 118,500 73,245 0.6181 0.640 0.590 0.640 0.550 0.750 118,500 0.6181 16.36%
2025-09-15 0 0.550 0.495 0.550 - - 0 0 - 0.550 0.495 0.550 - - 0 - 0.00%
2025-09-12 0 0.550 0.540 0.560 0.540 0.580 37,433 20,915 0.5587 0.550 0.540 0.560 0.540 0.580 37,433 0.5587 1.85%
2025-09-11 0 0.540 0.510 0.550 0.530 0.550 20,000 10,780 0.5390 0.540 0.510 0.550 0.530 0.550 20,000 0.5390 1.89%
2025-09-10 0 0.530 0.520 0.530 0.500 0.570 128,000 66,360 0.5184 0.530 0.520 0.530 0.500 0.570 128,000 0.5184 6.00%
2025-09-09 0 0.500 0.490 0.500 0.490 0.500 7,000 3,420 0.4886 0.500 0.490 0.500 0.490 0.500 7,000 0.4886 1.01%
2025-09-08 0 0.495 0.480 0.510 0.490 0.495 12,400 6,086 0.4908 0.495 0.480 0.510 0.490 0.495 12,400 0.4908 1.02%
2025-09-05 0 0.490 0.465 0.490 0.475 0.490 5,500 2,590 0.4709 0.490 0.465 0.490 0.475 0.490 5,500 0.4709 0.00%
2025-09-04 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - -1.01%
2025-09-03 0 0.495 0.480 0.490 0.480 0.495 12,000 5,790 0.4825 0.495 0.480 0.490 0.480 0.495 12,000 0.4825 0.00%
2025-09-02 0 0.495 0.480 0.495 0.480 0.495 10,500 5,025 0.4786 0.495 0.480 0.495 0.480 0.495 10,500 0.4786 0.00%
2025-09-01 0 0.495 0.480 0.500 0.480 0.495 20,000 9,630 0.4815 0.495 0.480 0.500 0.480 0.495 20,000 0.4815 -1.00%
2025-08-29 0 0.500 0.490 0.520 0.490 0.500 14,500 7,140 0.4924 0.500 0.490 0.520 0.490 0.500 14,500 0.4924 0.00%
2025-08-28 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -1.96%
2025-08-27 0 0.510 0.480 0.530 - - 0 0 - 0.510 0.480 0.530 - - 0 - 0.00%
2025-08-26 0 0.510 0.485 0.510 0.480 0.510 9,800 4,806 0.4904 0.510 0.485 0.510 0.480 0.510 9,800 0.4904 0.00%
2025-08-25 0 0.510 0.490 0.510 0.485 0.540 67,000 34,050 0.5082 0.510 0.490 0.510 0.485 0.540 67,000 0.5082 5.15%
2025-08-22 0 0.485 0.485 0.490 0.470 0.485 98,600 46,380 0.4704 0.485 0.485 0.490 0.470 0.485 98,600 0.4704 -2.02%
2025-08-21 0 0.495 0.485 0.510 0.495 0.495 3,000 1,455 0.4850 0.495 0.485 0.510 0.495 0.495 3,000 0.4850 3.13%
2025-08-20 0 0.480 0.480 0.490 0.480 0.510 24,689 12,036 0.4875 0.480 0.480 0.490 0.480 0.510 24,689 0.4875 -5.88%
2025-08-19 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2025-08-18 0 0.510 0.510 0.540 0.510 0.530 50,500 25,775 0.5104 0.510 0.510 0.540 0.510 0.530 50,500 0.5104 0.00%
2025-08-15 0 0.510 0.465 0.510 0.510 0.510 2,000 1,020 0.5100 0.510 0.465 0.510 0.510 0.510 2,000 0.5100 2.00%
2025-08-14 0 0.500 0.500 0.540 0.490 0.490 2,000 980 0.4900 0.500 0.500 0.540 0.490 0.490 2,000 0.4900 2.04%
2025-08-13 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2025-08-12 0 0.490 0.450 0.490 - - 1,500 645 0.4300 0.490 0.450 0.490 - - 1,500 0.4300 0.00%
2025-08-11 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - 0.00%
2025-08-08 0 0.490 0.450 0.490 0.490 0.490 2,000 980 0.4900 0.490 0.450 0.490 0.490 0.490 2,000 0.4900 0.00%
2025-08-07 0 0.490 0.430 0.490 - - 0 0 - 0.490 0.430 0.490 - - 0 - 0.00%
2025-08-06 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2025-08-05 0 0.490 0.470 0.490 0.465 0.490 4,500 2,135 0.4744 0.490 0.470 0.490 0.465 0.490 4,500 0.4744 1.03%
2025-08-04 0 0.485 0.485 0.500 - - 0 0 - 0.485 0.485 0.500 - - 0 - 2.11%
2025-08-01 0 0.475 0.475 0.485 0.475 0.485 32,000 15,220 0.4756 0.475 0.475 0.485 0.475 0.485 32,000 0.4756 -2.06%
2025-07-31 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - -3.00%
2025-07-30 0 0.500 0.475 0.500 0.475 0.500 74,000 35,450 0.4791 0.500 0.475 0.500 0.475 0.500 74,000 0.4791 -3.85%
2025-07-29 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2025-07-28 0 0.520 0.520 0.530 0.480 0.490 17,333 8,333 0.4808 0.520 0.520 0.530 0.480 0.490 17,333 0.4808 0.00%
2025-07-25 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 4.00%
2025-07-24 0 0.500 0.470 0.510 - - 0 0 - 0.500 0.470 0.510 - - 0 - 0.00%
2025-07-23 0 0.500 0.500 0.530 0.500 0.510 12,000 6,020 0.5017 0.500 0.500 0.530 0.500 0.510 12,000 0.5017 -5.66%
2025-07-22 0 0.530 0.470 0.530 - - 1,000 480 0.4800 0.530 0.470 0.530 - - 1,000 0.4800 0.00%
2025-07-21 0 0.530 0.470 0.530 0.540 0.540 10,000 5,160 0.5160 0.530 0.470 0.530 0.540 0.540 10,000 0.5160 7.07%
2025-07-18 0 0.495 0.470 0.500 - - 0 0 - 0.495 0.470 0.500 - - 0 - 0.00%
2025-07-17 0 0.495 0.470 0.530 - - 0 0 - 0.495 0.470 0.530 - - 0 - 0.00%
2025-07-16 0 0.495 0.470 0.500 0.470 0.500 52,500 24,815 0.4727 0.495 0.470 0.500 0.470 0.500 52,500 0.4727 0.00%
2025-07-15 0 0.495 0.460 0.490 0.465 0.495 10,500 5,037 0.4797 0.495 0.460 0.490 0.465 0.495 10,500 0.4797 2.06%
2025-07-14 0 0.485 0.470 0.485 0.485 0.485 10,000 4,850 0.4850 0.485 0.470 0.485 0.485 0.485 10,000 0.4850 -1.02%
2025-07-11 0 0.490 0.480 0.490 0.470 0.490 16,300 7,675 0.4709 0.490 0.480 0.490 0.470 0.490 16,300 0.4709 -1.01%
2025-07-10 0 0.495 0.480 0.495 0.480 0.495 7,000 3,370 0.4814 0.495 0.480 0.495 0.480 0.495 7,000 0.4814 -1.00%
2025-07-09 0 0.500 0.465 0.495 - - 0 0 - 0.500 0.465 0.495 - - 0 - 0.00%
2025-07-08 0 0.500 0.465 0.500 0.475 0.530 108,000 52,120 0.4826 0.500 0.465 0.500 0.475 0.530 108,000 0.4826 5.26%
2025-07-07 0 0.475 0.430 0.475 0.465 0.475 26,000 12,220 0.4700 0.475 0.430 0.475 0.465 0.475 26,000 0.4700 1.06%
2025-07-04 0 0.470 0.465 0.470 0.470 0.470 24,000 11,280 0.4700 0.470 0.465 0.470 0.470 0.470 24,000 0.4700 -3.09%
2025-07-03 0 0.485 0.465 0.480 0.455 0.560 37,000 17,735 0.4793 0.485 0.465 0.480 0.455 0.560 37,000 0.4793 -6.73%
2025-07-02 0 0.520 0.480 0.520 0.475 0.560 116,000 59,020 0.5088 0.520 0.480 0.520 0.475 0.560 116,000 0.5088 8.33%
2025-06-30 0 0.480 0.445 0.480 0.480 0.480 40,000 19,200 0.4800 0.480 0.445 0.480 0.480 0.480 40,000 0.4800 0.00%
2025-06-27 0 0.480 0.445 0.480 0.480 0.480 20,000 9,600 0.4800 0.480 0.445 0.480 0.480 0.480 20,000 0.4800 -2.04%
2025-06-26 0 0.490 0.450 0.570 - - 0 0 - 0.490 0.450 0.570 - - 0 - 0.00%
2025-06-25 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - -1.01%
2025-06-24 0 0.495 0.495 0.550 0.480 0.480 20,000 9,600 0.4800 0.495 0.495 0.550 0.480 0.480 20,000 0.4800 1.02%
2025-06-23 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - -2.00%
2025-06-20 0 0.500 0.455 0.520 0.445 0.500 4,000 1,890 0.4725 0.500 0.455 0.520 0.445 0.500 4,000 0.4725 -3.85%
2025-06-19 0 0.520 0.445 0.520 0.520 0.520 4,000 2,080 0.5200 0.520 0.445 0.520 0.520 0.520 4,000 0.5200 7.22%
2025-06-18 0 0.485 0.470 0.490 0.470 0.485 5,500 2,562 0.4658 0.485 0.470 0.490 0.470 0.485 5,500 0.4658 0.00%
2025-06-17 0 0.485 0.470 0.490 0.450 0.485 120,200 56,404 0.4693 0.485 0.470 0.490 0.450 0.485 120,200 0.4693 -6.73%
2025-06-16 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - -1.89%
2025-06-13 0 0.530 0.470 0.550 0.485 0.550 11,000 5,580 0.5073 0.530 0.470 0.550 0.485 0.550 11,000 0.5073 -3.64%
2025-06-12 0 0.550 0.500 0.550 0.560 0.560 2,700 1,456 0.5393 0.550 0.500 0.550 0.560 0.560 2,700 0.5393 -3.51%
2025-06-11 0 0.570 0.510 0.570 0.570 0.590 6,000 3,480 0.5800 0.570 0.510 0.570 0.570 0.590 6,000 0.5800 11.76%
2025-06-10 0 0.510 0.510 0.590 0.440 0.600 353,058 187,161 0.5301 0.510 0.510 0.590 0.440 0.600 353,058 0.5301 21.43%
2025-06-09 0 0.420 0.430 0.440 0.420 0.435 74,132 31,197 0.4208 0.420 0.430 0.440 0.420 0.435 74,132 0.4208 -1.18%
2025-06-06 0 0.425 0.390 0.425 0.380 0.430 66,000 26,510 0.4017 0.425 0.390 0.425 0.380 0.430 66,000 0.4017 1.19%
2025-06-05 0 0.420 0.395 0.435 - - 0 0 - 0.420 0.395 0.435 - - 0 - 0.00%
2025-06-04 0 0.420 0.395 0.435 - - 0 0 - 0.420 0.395 0.435 - - 0 - 0.00%
2025-06-03 0 0.420 0.410 0.420 0.390 0.420 86,000 34,540 0.4016 0.420 0.410 0.420 0.390 0.420 86,000 0.4016 0.00%
2025-06-02 0 0.420 0.420 0.440 - - 2,000 840 0.4200 0.420 0.420 0.440 - - 2,000 0.4200 -2.33%
2025-05-30 0 0.430 0.410 0.440 0.430 0.430 2,000 860 0.4300 0.430 0.410 0.440 0.430 0.430 2,000 0.4300 2.38%
2025-05-29 0 0.420 0.420 0.430 0.415 0.430 12,000 5,040 0.4200 0.420 0.420 0.430 0.415 0.430 12,000 0.4200 -2.33%
2025-05-28 0 0.430 0.415 0.435 - - 0 0 - 0.430 0.415 0.435 - - 0 - 0.00%
2025-05-27 0 0.430 0.430 0.440 0.410 0.445 80,000 34,450 0.4306 0.430 0.430 0.440 0.410 0.445 80,000 0.4306 -6.52%
2025-05-26 0 0.460 0.415 0.460 - - 0 0 - 0.460 0.415 0.460 - - 0 - 0.00%
2025-05-23 0 0.460 0.415 0.455 0.405 0.485 94,262 42,496 0.4508 0.460 0.415 0.455 0.405 0.485 94,262 0.4508 -4.17%
2025-05-22 0 0.480 0.445 0.490 0.455 0.480 34,000 15,700 0.4618 0.480 0.445 0.490 0.455 0.480 34,000 0.4618 -3.03%
2025-05-21 0 0.495 0.455 0.530 0.495 0.495 2,000 990 0.4950 0.495 0.455 0.530 0.495 0.495 2,000 0.4950 3.13%
2025-05-20 0 0.480 0.480 0.485 0.480 0.480 4,000 1,920 0.4800 0.480 0.480 0.485 0.480 0.480 4,000 0.4800 -1.03%
2025-05-19 0 0.485 0.445 0.530 - - 0 0 - 0.485 0.445 0.530 - - 0 - 0.00%
2025-05-16 0 0.485 0.445 0.530 0.485 0.485 4,000 1,940 0.4850 0.485 0.445 0.530 0.485 0.485 4,000 0.4850 0.00%
2025-05-15 0 0.485 0.460 0.485 0.445 0.485 15,000 6,905 0.4603 0.485 0.460 0.485 0.445 0.485 15,000 0.4603 3.19%
2025-05-14 0 0.470 0.445 0.475 - - 0 0 - 0.470 0.445 0.475 - - 0 - 0.00%
2025-05-13 0 0.470 0.435 0.475 - - 0 0 - 0.470 0.435 0.475 - - 0 - 0.00%
2025-05-12 0 0.470 0.435 0.475 0.440 0.475 6,500 2,975 0.4577 0.470 0.435 0.475 0.440 0.475 6,500 0.4577 0.00%
2025-05-09 0 0.470 0.440 0.475 - - 100 42 0.4200 0.470 0.440 0.475 - - 100 0.4200 0.00%
2025-05-08 0 0.470 0.440 0.475 - - 0 0 - 0.470 0.440 0.475 - - 0 - 0.00%
2025-05-07 0 0.470 0.440 0.480 - - 0 0 - 0.470 0.440 0.480 - - 0 - 0.00%
2025-05-06 0 0.470 0.440 0.475 0.450 0.470 38,000 17,480 0.4600 0.470 0.440 0.475 0.450 0.470 38,000 0.4600 -3.09%
2025-05-02 0 0.485 0.450 0.490 - - 1,000 455 0.4550 0.485 0.450 0.490 - - 1,000 0.4550 0.00%
2025-04-30 0 0.485 0.450 0.485 - - 0 0 - 0.485 0.450 0.485 - - 0 - 0.00%
2025-04-29 0 0.485 0.470 0.485 0.470 0.485 5,500 2,565 0.4664 0.485 0.470 0.485 0.470 0.485 5,500 0.4664 -1.02%
2025-04-28 0 0.490 0.470 0.495 - - 0 0 - 0.490 0.470 0.495 - - 0 - -1.01%
2025-04-25 0 0.495 0.475 0.500 0.470 0.495 4,000 1,930 0.4825 0.495 0.475 0.500 0.470 0.495 4,000 0.4825 -1.00%
2025-04-24 0 0.500 0.470 0.510 - - 0 0 - 0.500 0.470 0.510 - - 0 - 0.00%
2025-04-23 0 0.500 0.470 0.510 0.500 0.500 4,000 2,000 0.5000 0.500 0.470 0.510 0.500 0.500 4,000 0.5000 -1.96%
2025-04-22 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2025-04-17 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2025-04-16 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2025-04-15 0 0.510 0.480 0.520 0.510 0.510 2,000 1,020 0.5100 0.510 0.480 0.520 0.510 0.510 2,000 0.5100 -1.92%
2025-04-14 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2025-04-11 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2025-04-10 0 0.520 0.480 0.520 0.520 0.520 4,000 2,080 0.5200 0.520 0.480 0.520 0.520 0.520 4,000 0.5200 0.00%
2025-04-09 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2025-04-08 0 0.520 0.455 0.510 0.480 0.520 68,000 33,320 0.4900 0.520 0.455 0.510 0.480 0.520 68,000 0.4900 -7.14%
2025-04-07 0 0.560 0.520 0.580 - - 1,333 666 0.4996 0.560 0.520 0.580 - - 1,333 0.4996 0.00%
2025-04-03 0 0.560 0.520 0.580 0.510 0.560 12,000 6,400 0.5333 0.560 0.520 0.580 0.510 0.560 12,000 0.5333 0.00%
2025-04-02 0 0.560 0.520 0.580 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2025-04-01 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2025-03-31 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2025-03-28 0 0.560 0.560 0.580 0.530 0.530 6,000 3,180 0.5300 0.560 0.560 0.580 0.530 0.530 6,000 0.5300 0.00%
2025-03-27 0 0.560 0.510 0.560 0.540 0.560 12,000 6,520 0.5433 0.560 0.510 0.560 0.540 0.560 12,000 0.5433 1.82%
2025-03-26 0 0.550 0.520 0.580 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2025-03-25 0 0.550 0.550 0.570 0.530 0.580 46,800 26,900 0.5748 0.550 0.550 0.570 0.530 0.580 46,800 0.5748 -5.17%
2025-03-24 0 0.580 0.520 0.580 0.510 0.580 16,500 8,870 0.5376 0.580 0.520 0.580 0.510 0.580 16,500 0.5376 5.45%
2025-03-21 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 3.77%
2025-03-20 0 0.530 0.510 0.570 0.520 0.530 42,600 22,512 0.5285 0.530 0.510 0.570 0.520 0.530 42,600 0.5285 0.00%
2025-03-19 0 0.530 0.510 0.580 - - 8,000 4,240 0.5300 0.530 0.510 0.580 - - 8,000 0.5300 0.00%
2025-03-18 0 0.530 0.510 0.590 0.550 0.570 16,000 8,780 0.5488 0.530 0.510 0.590 0.550 0.570 16,000 0.5488 0.00%
2025-03-17 0 0.530 0.510 0.530 0.530 0.530 8,000 4,240 0.5300 0.530 0.510 0.530 0.530 0.530 8,000 0.5300 0.00%
2025-03-14 0 0.530 0.510 0.530 0.510 0.530 23,500 12,140 0.5166 0.530 0.510 0.530 0.510 0.530 23,500 0.5166 0.00%
2025-03-13 0 0.530 0.510 0.530 0.495 0.530 112,000 56,640 0.5057 0.530 0.510 0.530 0.495 0.530 112,000 0.5057 6.00%
2025-03-12 0 0.500 0.470 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.470 0.500 0.500 0.500 10,000 0.5000 1.01%
2025-03-11 0 0.495 0.495 0.520 0.495 0.520 148,000 75,070 0.5072 0.495 0.495 0.520 0.495 0.520 148,000 0.5072 -8.33%
2025-03-10 0 0.540 0.520 0.560 0.530 0.560 12,000 6,600 0.5500 0.540 0.520 0.560 0.530 0.560 12,000 0.5500 1.89%
2025-03-07 0 0.530 0.500 0.560 0.530 0.560 52,000 27,740 0.5335 0.530 0.500 0.560 0.530 0.560 52,000 0.5335 -7.02%
2025-03-06 0 0.570 0.530 0.570 - - 500 245 0.4900 0.570 0.530 0.570 - - 500 0.4900 -1.72%
2025-03-05 0 0.580 0.530 0.580 0.520 0.580 10,000 5,560 0.5560 0.580 0.530 0.580 0.520 0.580 10,000 0.5560 3.57%
2025-03-04 0 0.560 0.530 0.560 0.540 0.580 31,500 17,420 0.5530 0.560 0.530 0.560 0.540 0.580 31,500 0.5530 0.00%
2025-03-03 0 0.560 0.540 0.580 0.510 0.560 96,500 50,695 0.5253 0.560 0.540 0.580 0.510 0.560 96,500 0.5253 -3.45%
2025-02-28 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2025-02-27 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2025-02-26 0 0.580 0.530 0.580 0.570 0.580 36,000 20,560 0.5711 0.580 0.530 0.580 0.570 0.580 36,000 0.5711 0.00%
2025-02-25 0 0.580 0.520 0.580 0.550 0.580 24,400 13,700 0.5615 0.580 0.520 0.580 0.550 0.580 24,400 0.5615 5.45%
2025-02-24 0 0.550 0.510 0.550 0.500 0.590 273,000 146,020 0.5349 0.550 0.510 0.550 0.500 0.590 273,000 0.5349 -8.33%
2025-02-21 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2025-02-20 0 0.600 0.570 0.600 0.570 0.610 4,000 2,360 0.5900 0.600 0.570 0.600 0.570 0.610 4,000 0.5900 5.26%
2025-02-19 0 0.570 0.550 0.570 0.570 0.600 47,000 27,600 0.5872 0.570 0.550 0.570 0.570 0.600 47,000 0.5872 -5.00%
2025-02-18 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2025-02-17 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2025-02-14 0 0.600 0.550 0.600 0.580 0.600 34,500 20,420 0.5919 0.600 0.550 0.600 0.580 0.600 34,500 0.5919 3.45%
2025-02-13 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2025-02-12 0 0.580 0.560 0.580 0.550 0.580 43,000 23,830 0.5542 0.580 0.560 0.580 0.550 0.580 43,000 0.5542 0.00%
2025-02-11 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - -1.69%
2025-02-10 0 0.590 0.550 0.590 0.590 0.590 2,000 1,180 0.5900 0.590 0.550 0.590 0.590 0.590 2,000 0.5900 1.72%
2025-02-07 0 0.580 0.550 0.580 0.570 0.580 14,000 8,000 0.5714 0.580 0.550 0.580 0.570 0.580 14,000 0.5714 -1.69%
2025-02-06 0 0.590 0.550 0.600 0.550 0.590 5,300 2,943 0.5553 0.590 0.550 0.600 0.550 0.590 5,300 0.5553 -1.67%
2025-02-05 0 0.600 0.550 0.600 0.540 0.600 57,400 31,455 0.5480 0.600 0.550 0.600 0.540 0.600 57,400 0.5480 1.69%
2025-02-04 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2025-02-03 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2025-01-28 0 0.590 0.540 0.600 0.580 0.590 4,000 2,340 0.5850 0.590 0.540 0.600 0.580 0.590 4,000 0.5850 1.72%
2025-01-27 0 0.580 0.570 0.580 0.570 0.590 25,000 14,410 0.5764 0.580 0.570 0.580 0.570 0.590 25,000 0.5764 -4.92%
2025-01-24 0 0.610 0.570 0.620 0.550 0.610 15,000 8,700 0.5800 0.610 0.570 0.620 0.550 0.610 15,000 0.5800 0.00%
2025-01-23 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2025-01-22 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2025-01-21 0 0.610 0.570 0.620 - - 0 0 - 0.610 0.570 0.620 - - 0 - 0.00%
2025-01-20 0 0.610 0.570 0.620 - - 300 159 0.5300 0.610 0.570 0.620 - - 300 0.5300 0.00%
2025-01-17 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2025-01-16 0 0.610 0.570 0.620 0.610 0.610 2,000 1,220 0.6100 0.610 0.570 0.620 0.610 0.610 2,000 0.6100 1.67%
2025-01-15 0 0.600 0.570 0.610 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
2025-01-14 0 0.600 0.570 0.610 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
2025-01-13 0 0.600 0.570 0.610 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
2025-01-10 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - -6.25%
2025-01-09 0 0.640 0.610 0.640 0.590 0.640 8,000 4,900 0.6125 0.640 0.610 0.640 0.590 0.640 8,000 0.6125 6.67%
2025-01-08 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2025-01-07 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2025-01-06 0 0.600 0.570 0.600 0.580 0.600 12,000 7,010 0.5842 0.600 0.570 0.600 0.580 0.600 12,000 0.5842 -4.76%
2025-01-03 0 0.630 0.540 0.620 0.590 0.640 74,000 44,720 0.6043 0.630 0.540 0.620 0.590 0.640 74,000 0.6043 1.61%
2025-01-02 0 0.620 0.570 0.620 0.600 0.620 22,000 13,240 0.6018 0.620 0.570 0.620 0.600 0.620 22,000 0.6018 -3.12%
2024-12-31 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2024-12-30 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -3.03%
2024-12-27 0 0.660 0.610 0.650 0.550 0.670 24,500 15,450 0.6306 0.660 0.610 0.650 0.550 0.670 24,500 0.6306 6.45%
2024-12-24 0 0.620 0.550 0.630 - - 0 0 - 0.620 0.550 0.630 - - 0 - 0.00%
2024-12-23 0 0.620 0.580 0.620 0.600 0.640 84,000 50,720 0.6038 0.620 0.580 0.620 0.600 0.640 84,000 0.6038 -8.82%
2024-12-20 0 0.680 0.630 0.680 - - 400 244 0.6100 0.680 0.630 0.680 - - 400 0.6100 0.00%
2024-12-19 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2024-12-18 0 0.680 0.630 0.690 - - 0 0 - 0.680 0.630 0.690 - - 0 - 0.00%
2024-12-17 0 0.680 0.630 0.690 0.680 0.680 2,000 1,360 0.6800 0.680 0.630 0.690 0.680 0.680 2,000 0.6800 1.49%
2024-12-16 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -2.90%
2024-12-13 0 0.690 0.630 0.680 - - 500 305 0.6100 0.690 0.630 0.680 - - 500 0.6100 0.00%
2024-12-12 0 0.690 0.640 0.690 0.610 0.690 100,500 62,850 0.6254 0.690 0.640 0.690 0.610 0.690 100,500 0.6254 4.55%
2024-12-11 0 0.660 0.620 0.670 0.660 0.660 2,000 1,320 0.6600 0.660 0.620 0.670 0.660 0.660 2,000 0.6600 3.13%
2024-12-10 0 0.640 0.640 0.650 0.630 0.660 97,700 62,600 0.6407 0.640 0.640 0.650 0.630 0.660 97,700 0.6407 -8.57%
2024-12-09 0 0.700 0.640 0.700 0.650 0.710 71,500 47,870 0.6695 0.700 0.640 0.700 0.650 0.710 71,500 0.6695 6.06%
2024-12-06 0 0.660 0.620 0.730 0.610 0.740 46,000 30,020 0.6526 0.660 0.620 0.730 0.610 0.740 46,000 0.6526 -2.94%
2024-12-05 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2024-12-04 0 0.680 0.650 0.690 0.650 0.680 11,000 7,280 0.6618 0.680 0.650 0.690 0.650 0.680 11,000 0.6618 0.00%
2024-12-03 0 0.680 0.620 0.680 0.630 0.690 40,000 26,100 0.6525 0.680 0.620 0.680 0.630 0.690 40,000 0.6525 -1.45%
2024-12-02 0 0.690 0.640 0.690 0.630 0.700 42,000 27,760 0.6610 0.690 0.640 0.690 0.630 0.700 42,000 0.6610 -6.76%
2024-11-29 0 0.740 0.650 0.740 0.630 0.740 35,000 23,320 0.6663 0.740 0.650 0.740 0.630 0.740 35,000 0.6663 8.82%
2024-11-28 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - -2.86%
2024-11-27 0 0.700 0.630 0.700 0.600 0.700 28,000 17,960 0.6414 0.700 0.630 0.700 0.600 0.700 28,000 0.6414 4.48%
2024-11-26 0 0.670 0.630 0.670 0.680 0.680 2,000 1,360 0.6800 0.670 0.630 0.670 0.680 0.680 2,000 0.6800 -1.47%
2024-11-25 0 0.680 0.680 0.700 0.630 0.680 10,000 6,700 0.6700 0.680 0.680 0.700 0.630 0.680 10,000 0.6700 0.00%
2024-11-22 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2024-11-21 0 0.680 0.630 0.680 0.630 0.680 16,000 10,260 0.6413 0.680 0.630 0.680 0.630 0.680 16,000 0.6413 -2.86%
2024-11-20 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2024-11-19 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2024-11-18 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2024-11-15 0 0.700 0.600 0.700 - - 0 0 - 0.700 0.600 0.700 - - 0 - 0.00%
2024-11-14 0 0.700 0.590 0.700 0.630 0.700 5,333 3,459 0.6486 0.700 0.590 0.700 0.630 0.700 5,333 0.6486 0.00%
2024-11-13 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2024-11-12 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2024-11-11 0 0.700 0.620 0.750 0.670 0.700 8,000 5,420 0.6775 0.700 0.620 0.750 0.670 0.700 8,000 0.6775 4.48%
2024-11-08 0 0.670 0.620 0.640 0.620 0.670 12,000 7,780 0.6483 0.670 0.620 0.640 0.620 0.670 12,000 0.6483 -2.90%
2024-11-07 0 0.690 0.620 0.690 0.520 0.690 45,500 28,760 0.6321 0.690 0.620 0.690 0.520 0.690 45,500 0.6321 0.00%
2024-11-06 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2024-11-05 0 0.690 0.620 0.700 0.660 0.690 10,000 6,660 0.6660 0.690 0.620 0.700 0.660 0.690 10,000 0.6660 4.55%
2024-11-04 0 0.660 0.620 0.660 0.620 0.690 11,500 7,540 0.6557 0.660 0.620 0.660 0.620 0.690 11,500 0.6557 -4.35%
2024-11-01 0 0.690 0.620 0.680 - - 0 0 - 0.690 0.620 0.680 - - 0 - 0.00%
2024-10-31 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - -1.43%
2024-10-30 0 0.700 0.620 0.690 0.680 0.700 8,000 5,480 0.6850 0.700 0.620 0.690 0.680 0.700 8,000 0.6850 -1.41%
2024-10-29 0 0.710 0.620 0.710 0.610 0.710 68,500 45,200 0.6599 0.710 0.620 0.710 0.610 0.710 68,500 0.6599 -4.05%
2024-10-28 0 0.740 0.710 0.740 0.670 0.740 8,000 5,560 0.6950 0.740 0.710 0.740 0.670 0.740 8,000 0.6950 0.00%
2024-10-25 0 0.740 0.670 0.760 0.690 0.760 10,000 7,040 0.7040 0.740 0.670 0.760 0.690 0.760 10,000 0.7040 -6.33%
2024-10-24 0 0.790 0.610 0.790 0.800 0.800 2,000 1,600 0.8000 0.790 0.610 0.790 0.800 0.800 2,000 0.8000 2.60%
2024-10-23 0 0.770 0.610 0.770 0.770 0.770 2,000 1,540 0.7700 0.770 0.610 0.770 0.770 0.770 2,000 0.7700 5.48%
2024-10-22 0 0.730 0.580 0.730 0.720 0.740 8,000 5,800 0.7250 0.730 0.580 0.730 0.720 0.740 8,000 0.7250 1.39%
2024-10-21 0 0.720 0.610 0.720 - - 0 0 - 0.720 0.610 0.720 - - 0 - 0.00%
2024-10-18 0 0.720 0.660 0.720 0.600 0.750 75,000 50,350 0.6713 0.720 0.660 0.720 0.600 0.750 75,000 0.6713 4.35%
2024-10-17 0 0.690 0.570 0.690 0.710 0.710 2,000 1,420 0.7100 0.690 0.570 0.690 0.710 0.710 2,000 0.7100 0.00%
2024-10-16 0 0.690 0.550 0.690 - - 0 0 - 0.690 0.550 0.690 - - 0 - -1.43%
2024-10-15 0 0.700 0.550 0.720 - - 0 0 - 0.700 0.550 0.720 - - 0 - 0.00%
2024-10-14 0 0.700 0.550 0.720 - - 0 0 - 0.700 0.550 0.720 - - 0 - 0.00%
2024-10-10 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-10-09 0 0.700 0.620 0.700 0.680 0.700 48,500 33,285 0.6863 0.700 0.620 0.700 0.680 0.700 48,500 0.6863 -2.78%
2024-10-08 0 0.720 0.650 0.720 0.415 0.750 1,054,600 643,604 0.6103 0.720 0.650 0.720 0.415 0.750 1,054,600 0.6103 0.00%
2024-10-07 0 0.720 0.650 0.720 0.720 0.720 3,000 2,130 0.7100 0.720 0.650 0.720 0.720 0.720 3,000 0.7100 4.35%
2024-10-04 0 0.690 0.650 0.710 0.610 0.700 28,000 18,860 0.6736 0.690 0.650 0.710 0.610 0.700 28,000 0.6736 0.00%
2024-10-03 0 0.690 0.690 0.700 0.680 0.730 65,500 45,995 0.7022 0.690 0.690 0.700 0.680 0.730 65,500 0.7022 -8.00%
2024-10-02 0 0.750 0.720 0.750 0.720 0.780 43,000 32,710 0.7607 0.750 0.720 0.750 0.720 0.780 43,000 0.7607 -2.60%
2024-09-30 0 0.770 0.720 0.770 0.720 0.800 70,500 52,430 0.7437 0.770 0.720 0.770 0.720 0.800 70,500 0.7437 0.00%
2024-09-27 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - -2.53%
2024-09-26 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2024-09-25 0 0.790 0.730 0.790 0.720 0.800 9,000 6,840 0.7600 0.790 0.730 0.790 0.720 0.800 9,000 0.7600 2.60%
2024-09-24 0 0.770 0.770 0.780 0.720 0.720 3,800 2,682 0.7058 0.770 0.770 0.780 0.720 0.720 3,800 0.7058 -3.75%
2024-09-23 0 0.800 0.780 0.800 - - 2,000 1,385 0.6925 0.800 0.780 0.800 - - 2,000 0.6925 0.00%
2024-09-20 0 0.800 0.790 0.800 0.790 0.800 316,000 249,660 0.7901 0.800 0.790 0.800 0.790 0.800 316,000 0.7901 1.27%
2024-09-19 0 0.790 0.790 0.810 0.790 0.810 22,000 17,420 0.7918 0.790 0.790 0.810 0.790 0.810 22,000 0.7918 0.00%
2024-09-17 0 0.790 0.720 0.800 - - 0 0 - 0.790 0.720 0.800 - - 0 - 0.00%
2024-09-16 0 0.790 0.780 0.820 - - 0 0 - 0.790 0.780 0.820 - - 0 - 0.00%
2024-09-13 0 0.790 0.770 0.790 - - 0 0 - 0.790 0.770 0.790 - - 0 - -1.25%
2024-09-12 0 0.800 0.760 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.760 0.800 0.800 0.800 2,000 0.8000 3.90%
2024-09-11 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - -1.28%
2024-09-10 0 0.780 0.730 0.780 0.800 0.910 53,000 46,730 0.8817 0.780 0.730 0.780 0.800 0.910 53,000 0.8817 -4.88%
2024-09-09 0 0.820 0.720 0.820 0.830 0.830 50,000 41,500 0.8300 0.820 0.720 0.820 0.830 0.830 50,000 0.8300 -1.20%
2024-09-05 0 0.830 0.730 0.830 0.650 0.830 86,000 58,700 0.6826 0.830 0.730 0.830 0.650 0.830 86,000 0.6826 5.06%
2024-09-04 0 0.790 0.720 0.800 - - 0 0 - 0.790 0.720 0.800 - - 0 - 0.00%
2024-09-03 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2024-09-02 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2024-08-30 0 0.790 0.720 0.790 0.770 0.790 10,000 7,740 0.7740 0.790 0.720 0.790 0.770 0.790 10,000 0.7740 3.95%
2024-08-29 0 0.760 0.720 0.770 0.730 0.780 23,500 17,350 0.7383 0.760 0.720 0.770 0.730 0.780 23,500 0.7383 -3.80%
2024-08-28 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - -1.25%
2024-08-27 0 0.800 0.720 0.800 0.790 0.800 7,100 5,530 0.7789 0.800 0.720 0.800 0.790 0.800 7,100 0.7789 1.27%
2024-08-26 0 0.790 0.720 0.790 0.710 0.800 10,500 7,860 0.7486 0.790 0.720 0.790 0.710 0.800 10,500 0.7486 -1.25%
2024-08-23 0 0.800 0.750 0.790 0.690 0.800 31,000 22,570 0.7281 0.800 0.750 0.790 0.690 0.800 31,000 0.7281 -1.23%
2024-08-22 0 0.810 0.710 0.810 - - 0 0 - 0.810 0.710 0.810 - - 0 - 0.00%
2024-08-21 0 0.810 0.750 0.810 0.810 0.840 27,500 22,355 0.8129 0.810 0.750 0.810 0.810 0.840 27,500 0.8129 -3.57%
2024-08-20 0 0.840 0.740 0.840 - - 0 0 - 0.840 0.740 0.840 - - 0 - -1.18%
2024-08-19 0 0.850 0.750 0.850 0.920 0.920 2,000 1,840 0.9200 0.850 0.750 0.850 0.920 0.920 2,000 0.9200 1.19%
2024-08-16 0 0.840 0.800 0.840 0.800 0.850 13,000 10,600 0.8154 0.840 0.800 0.840 0.800 0.850 13,000 0.8154 5.00%
2024-08-15 0 0.800 0.700 0.800 0.680 0.800 282,500 221,425 0.7838 0.800 0.700 0.800 0.680 0.800 282,500 0.7838 6.67%
2024-08-14 0 0.750 0.680 0.750 0.750 0.750 2,000 1,500 0.7500 0.750 0.680 0.750 0.750 0.750 2,000 0.7500 7.14%
2024-08-13 0 0.700 0.660 0.750 0.700 0.700 4,000 2,800 0.7000 0.700 0.660 0.750 0.700 0.700 4,000 0.7000 -9.09%
2024-08-12 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2024-08-09 0 0.770 0.680 0.770 0.770 0.770 2,000 1,540 0.7700 0.770 0.680 0.770 0.770 0.770 2,000 0.7700 1.32%
2024-08-08 0 0.760 0.680 0.760 0.750 0.760 6,000 4,540 0.7567 0.760 0.680 0.760 0.750 0.760 6,000 0.7567 1.33%
2024-08-07 0 0.750 0.680 0.770 0.750 0.750 8,000 6,020 0.7525 0.750 0.680 0.770 0.750 0.750 8,000 0.7525 -5.06%
2024-08-06 0 0.790 0.760 0.790 0.750 0.790 94,502 71,836 0.7602 0.790 0.760 0.790 0.750 0.790 94,502 0.7602 0.00%
2024-08-05 0 0.790 0.750 0.790 0.750 0.790 10,300 7,930 0.7699 0.790 0.750 0.790 0.750 0.790 10,300 0.7699 0.00%
2024-08-02 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - -1.25%
2024-08-01 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2024-07-31 0 0.800 0.760 0.800 0.770 0.800 96,000 75,060 0.7819 0.800 0.760 0.800 0.770 0.800 96,000 0.7819 2.56%
2024-07-30 0 0.780 0.760 0.780 0.760 0.780 43,333 32,906 0.7594 0.780 0.760 0.780 0.760 0.780 43,333 0.7594 -1.27%
2024-07-29 0 0.790 0.760 0.790 0.760 0.790 42,200 32,366 0.7670 0.790 0.760 0.790 0.760 0.790 42,200 0.7670 0.00%
2024-07-26 0 0.790 0.760 0.790 0.780 0.790 6,000 4,660 0.7767 0.790 0.760 0.790 0.780 0.790 6,000 0.7767 1.28%
2024-07-25 0 0.780 0.760 0.790 0.750 0.790 68,000 52,020 0.7650 0.780 0.760 0.790 0.750 0.790 68,000 0.7650 -1.27%
2024-07-24 0 0.790 0.760 0.790 0.760 0.790 12,000 9,320 0.7767 0.790 0.760 0.790 0.760 0.790 12,000 0.7767 -1.25%
2024-07-23 0 0.800 0.760 0.790 0.750 0.800 126,500 98,085 0.7754 0.800 0.760 0.790 0.750 0.800 126,500 0.7754 0.00%
2024-07-22 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2024-07-19 0 0.800 0.750 0.800 0.790 0.800 12,000 9,500 0.7917 0.800 0.750 0.800 0.790 0.800 12,000 0.7917 0.00%
2024-07-18 0 0.800 0.750 0.800 0.740 0.800 166,000 127,520 0.7682 0.800 0.750 0.800 0.740 0.800 166,000 0.7682 1.27%
2024-07-17 0 0.790 0.750 0.760 0.760 0.790 22,000 16,780 0.7627 0.790 0.750 0.760 0.760 0.790 22,000 0.7627 -1.25%
2024-07-16 0 0.800 0.750 0.800 0.740 0.800 134,000 104,740 0.7816 0.800 0.750 0.800 0.740 0.800 134,000 0.7816 0.00%
2024-07-15 0 0.800 0.740 0.800 0.740 0.810 38,000 29,060 0.7647 0.800 0.740 0.800 0.740 0.810 38,000 0.7647 0.00%
2024-07-12 0 0.800 0.750 0.800 0.740 0.800 126,000 96,260 0.7640 0.800 0.750 0.800 0.740 0.800 126,000 0.7640 0.00%
2024-07-11 0 0.800 0.750 0.800 0.750 0.800 20,000 15,620 0.7810 0.800 0.750 0.800 0.750 0.800 20,000 0.7810 0.00%
2024-07-10 0 0.800 0.750 0.800 0.740 0.800 92,000 70,960 0.7713 0.800 0.750 0.800 0.740 0.800 92,000 0.7713 0.00%
2024-07-09 0 0.800 0.750 0.800 0.790 0.800 14,000 11,100 0.7929 0.800 0.750 0.800 0.790 0.800 14,000 0.7929 0.00%
2024-07-08 0 0.800 0.750 0.800 0.750 0.810 631,500 480,795 0.7614 0.800 0.750 0.800 0.750 0.810 631,500 0.7614 -1.23%
2024-07-05 0 0.810 0.750 0.810 0.750 0.810 94,000 73,380 0.7806 0.810 0.750 0.810 0.750 0.810 94,000 0.7806 1.25%
2024-07-04 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - -1.23%
2024-07-03 0 0.810 0.730 0.810 0.750 0.810 440,000 331,700 0.7539 0.810 0.730 0.810 0.750 0.810 440,000 0.7539 0.00%
2024-07-02 0 0.810 0.700 0.810 0.810 0.810 2,000 1,620 0.8100 0.810 0.700 0.810 0.810 0.810 2,000 0.8100 2.53%
2024-06-28 0 0.790 0.700 0.800 0.750 0.800 64,000 50,360 0.7869 0.790 0.700 0.800 0.750 0.800 64,000 0.7869 0.00%
2024-06-27 0 0.790 0.550 0.790 0.770 0.790 50,000 38,900 0.7780 0.790 0.550 0.790 0.770 0.790 50,000 0.7780 -1.25%
2024-06-26 0 0.800 0.550 0.800 0.790 0.800 16,000 12,680 0.7925 0.800 0.550 0.800 0.790 0.800 16,000 0.7925 0.00%
2024-06-25 0 0.800 0.510 0.800 - - 0 0 - 0.800 0.510 0.800 - - 0 - 0.00%
2024-06-24 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - -1.23%
2024-06-21 0 0.810 0.700 0.810 0.790 0.820 40,000 31,860 0.7965 0.810 0.700 0.810 0.790 0.820 40,000 0.7965 0.00%
2024-06-20 0 0.810 0.700 0.810 0.780 0.810 64,000 51,000 0.7969 0.810 0.700 0.810 0.780 0.810 64,000 0.7969 1.25%
2024-06-19 0 0.800 0.670 0.800 0.710 0.810 14,000 10,500 0.7500 0.800 0.670 0.800 0.710 0.810 14,000 0.7500 -3.61%
2024-06-18 0 0.830 0.760 0.820 0.800 0.830 22,000 17,780 0.8082 0.830 0.760 0.820 0.800 0.830 22,000 0.8082 0.00%
2024-06-17 0 0.830 0.760 0.830 0.760 0.850 16,000 12,920 0.8075 0.830 0.760 0.830 0.760 0.850 16,000 0.8075 2.47%
2024-06-14 0 0.810 0.710 0.810 0.800 0.810 6,000 4,820 0.8033 0.810 0.710 0.810 0.800 0.810 6,000 0.8033 0.00%
2024-06-13 0 0.810 0.730 0.770 0.770 0.830 130,000 100,400 0.7723 0.810 0.730 0.770 0.770 0.830 130,000 0.7723 -3.57%
2024-06-12 0 0.840 0.770 0.840 0.810 0.850 9,000 7,400 0.8222 0.840 0.770 0.840 0.810 0.850 9,000 0.8222 -1.18%
2024-06-11 0 0.850 0.780 0.860 0.750 0.860 80,000 63,400 0.7925 0.850 0.780 0.860 0.750 0.860 80,000 0.7925 1.19%
2024-06-07 0 0.840 0.770 0.840 0.780 0.910 20,000 16,180 0.8090 0.840 0.770 0.840 0.780 0.910 20,000 0.8090 -1.18%
2024-06-06 0 0.850 0.810 0.850 0.660 0.850 183,002 147,364 0.8053 0.850 0.810 0.850 0.660 0.850 183,002 0.8053 -2.30%
2024-06-05 0 0.870 0.800 0.870 0.870 0.910 38,000 33,500 0.8816 0.870 0.800 0.870 0.870 0.910 38,000 0.8816 0.00%
2024-06-04 0 0.870 0.850 0.880 0.850 0.920 408,000 361,300 0.8855 0.870 0.850 0.880 0.850 0.920 408,000 0.8855 0.00%
2024-06-03 0 0.870 0.870 0.880 0.790 0.890 227,500 192,330 0.8454 0.870 0.870 0.880 0.790 0.890 227,500 0.8454 2.35%
2024-05-31 0 0.850 0.850 0.870 0.780 0.850 647,900 531,976 0.8211 0.850 0.850 0.870 0.780 0.850 647,900 0.8211 6.25%
2024-05-30 0 0.800 0.760 0.780 0.770 0.820 108,600 85,718 0.7893 0.800 0.760 0.780 0.770 0.820 108,600 0.7893 0.00%
2024-05-29 0 0.800 0.780 0.810 0.760 0.810 450,000 355,800 0.7907 0.800 0.780 0.810 0.760 0.810 450,000 0.7907 2.56%
2024-05-28 0 0.780 0.780 0.790 0.730 0.800 713,000 542,270 0.7605 0.780 0.780 0.790 0.730 0.800 713,000 0.7605 -1.27%
2024-05-27 0 0.790 0.750 0.760 0.710 0.800 1,065,800 802,718 0.7532 0.790 0.750 0.760 0.710 0.800 1,065,800 0.7532 0.00%
2024-05-24 0 0.790 0.770 0.800 0.700 0.840 2,855,100 2,135,055 0.7478 0.790 0.770 0.800 0.700 0.840 2,855,100 0.7478 0.00%
2024-05-23 0 0.790 0.730 0.790 0.630 0.800 3,192,098 2,261,505 0.7085 0.790 0.730 0.790 0.630 0.800 3,192,098 0.7085 -3.66%
2024-05-22 0 0.820 0.790 0.820 0.400 1.210 16,838,241 15,171,959 0.9010 0.820 0.790 0.820 0.400 1.210 16,838,241 0.9010 141.18%
2024-05-21 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2024-05-20 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2024-05-17 0 0.340 0.325 0.350 0.300 0.340 267,600 87,611 0.3274 0.340 0.325 0.350 0.300 0.340 267,600 0.3274 0.00%
2024-05-16 0 0.340 0.320 0.360 0.340 0.340 5,000 1,660 0.3320 0.340 0.320 0.360 0.340 0.340 5,000 0.3320 0.00%
2024-05-14 0 0.340 0.320 0.360 0.305 0.355 27,000 8,995 0.3331 0.340 0.320 0.360 0.305 0.355 27,000 0.3331 -5.56%
2024-05-13 0 0.360 0.320 0.360 0.370 0.370 2,000 740 0.3700 0.360 0.320 0.360 0.370 0.370 2,000 0.3700 -2.70%
2024-05-10 0 0.370 0.320 0.375 0.370 0.370 3,000 1,040 0.3467 0.370 0.320 0.375 0.370 0.370 3,000 0.3467 0.00%
2024-05-09 0 0.370 0.335 0.370 0.355 0.375 160,000 59,890 0.3743 0.370 0.335 0.370 0.355 0.375 160,000 0.3743 7.25%
2024-05-08 0 0.345 0.320 0.345 0.310 0.360 12,500 4,197 0.3358 0.345 0.320 0.345 0.310 0.360 12,500 0.3358 1.47%
2024-05-07 0 0.340 0.320 0.335 0.340 0.350 24,000 8,200 0.3417 0.340 0.320 0.335 0.340 0.350 24,000 0.3417 0.00%
2024-05-06 0 0.340 0.325 0.350 0.305 0.350 298,000 96,710 0.3245 0.340 0.325 0.350 0.305 0.350 298,000 0.3245 -11.69%
2024-05-03 0 0.385 0.325 0.430 - - 0 0 - 0.385 0.325 0.430 - - 0 - 0.00%
2024-05-02 0 0.385 0.325 0.430 - - 0 0 - 0.385 0.325 0.430 - - 0 - 0.00%
2024-04-30 0 0.385 0.350 0.425 0.350 0.385 15,300 5,449 0.3561 0.385 0.350 0.425 0.350 0.385 15,300 0.3561 1.32%
2024-04-29 0 0.380 0.380 0.435 - - 0 0 - 0.380 0.380 0.435 - - 0 - 2.70%
2024-04-26 0 0.370 0.370 0.435 - - 0 0 - 0.370 0.370 0.435 - - 0 - 4.23%
2024-04-25 0 0.355 0.320 0.385 0.330 0.355 4,200 1,433 0.3412 0.355 0.320 0.385 0.330 0.355 4,200 0.3412 -1.39%
2024-04-24 0 0.360 0.330 0.435 0.315 0.360 23,000 7,960 0.3461 0.360 0.330 0.435 0.315 0.360 23,000 0.3461 0.00%
2024-04-23 0 0.360 0.315 0.390 - - 1,500 465 0.3100 0.360 0.315 0.390 - - 1,500 0.3100 0.00%
2024-04-22 0 0.360 0.330 0.390 0.330 0.360 19,000 6,710 0.3532 0.360 0.330 0.390 0.330 0.360 19,000 0.3532 0.00%
2024-04-19 0 0.360 0.340 0.390 - - 0 0 - 0.360 0.340 0.390 - - 0 - 0.00%
2024-04-18 0 0.360 0.310 0.390 - - 0 0 - 0.360 0.310 0.390 - - 0 - 0.00%
2024-04-17 0 0.360 0.320 0.390 - - 0 0 - 0.360 0.320 0.390 - - 0 - 0.00%
2024-04-16 0 0.360 0.320 0.390 0.360 0.360 4,000 1,440 0.3600 0.360 0.320 0.390 0.360 0.360 4,000 0.3600 2.86%
2024-04-15 0 0.350 0.325 0.350 0.330 0.365 42,000 14,410 0.3431 0.350 0.325 0.350 0.330 0.365 42,000 0.3431 -2.78%
2024-04-12 0 0.360 0.330 0.360 0.350 0.495 46,000 18,070 0.3928 0.360 0.330 0.360 0.350 0.495 46,000 0.3928 -6.49%
2024-04-11 0 0.385 0.335 0.385 - - 0 0 - 0.385 0.335 0.385 - - 0 - 0.00%
2024-04-10 0 0.385 0.360 - 0.375 0.385 24,000 9,100 0.3792 0.385 0.360 - 0.375 0.385 24,000 0.3792 4.05%
2024-04-09 0 0.370 0.355 - 0.365 0.370 42,000 15,480 0.3686 0.370 0.355 - 0.365 0.370 42,000 0.3686 2.78%
2024-04-08 0 0.360 0.335 0.345 0.335 0.360 10,000 3,410 0.3410 0.360 0.335 0.345 0.335 0.360 10,000 0.3410 7.46%
2024-04-05 0 0.335 0.335 0.380 0.330 0.380 50,200 17,410 0.3468 0.335 0.335 0.380 0.330 0.380 50,200 0.3468 -20.24%
2024-04-03 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - 0.00%
2024-04-02 0 0.420 0.370 - 0.365 0.420 27,000 10,530 0.3900 0.420 0.370 - 0.365 0.420 27,000 0.3900 0.00%
2024-03-28 0 0.420 0.380 - 0.400 0.420 66,400 26,587 0.4004 0.420 0.380 - 0.400 0.420 66,400 0.4004 -2.33%
2024-03-27 0 0.430 0.430 0.480 0.370 0.410 9,000 3,455 0.3839 0.430 0.430 0.480 0.370 0.410 9,000 0.3839 2.38%
2024-03-26 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2024-03-25 0 0.420 0.395 0.425 0.350 0.420 42,000 16,170 0.3850 0.420 0.395 0.425 0.350 0.420 42,000 0.3850 2.44%
2024-03-22 0 0.410 0.355 0.410 - - 0 0 - 0.410 0.355 0.410 - - 0 - 0.00%
2024-03-21 0 0.410 0.315 0.475 - - 0 0 - 0.410 0.315 0.475 - - 0 - 0.00%
2024-03-20 0 0.410 0.355 0.480 - - 0 0 - 0.410 0.355 0.480 - - 0 - 0.00%
2024-03-19 0 0.410 0.365 0.420 - - 0 0 - 0.410 0.365 0.420 - - 0 - 0.00%
2024-03-18 0 0.410 0.410 0.500 0.390 0.390 2,500 970 0.3880 0.410 0.410 0.500 0.390 0.390 2,500 0.3880 5.13%
2024-03-15 0 0.390 0.355 0.390 - - 0 0 - 0.390 0.355 0.390 - - 0 - 0.00%
2024-03-14 0 0.390 0.375 0.390 0.385 0.390 9,000 3,465 0.3850 0.390 0.375 0.390 0.385 0.390 9,000 0.3850 0.00%
2024-03-13 0 0.390 0.375 - - - 0 0 - 0.390 0.375 - - - 0 - 0.00%
2024-03-12 0 0.390 0.390 0.395 0.375 0.395 24,000 9,260 0.3858 0.390 0.390 0.395 0.375 0.395 24,000 0.3858 -1.27%
2024-03-11 0 0.395 0.375 0.400 0.375 0.395 14,500 5,462 0.3767 0.395 0.375 0.400 0.375 0.395 14,500 0.3767 -5.95%
2024-03-08 0 0.420 0.420 0.425 0.380 0.385 14,000 5,370 0.3836 0.420 0.420 0.425 0.380 0.385 14,000 0.3836 -1.18%
2024-03-07 0 0.425 0.425 0.430 0.425 0.425 4,000 1,700 0.4250 0.425 0.425 0.430 0.425 0.425 4,000 0.4250 -5.56%
2024-03-06 0 0.450 0.450 0.600 0.425 0.435 19,000 8,110 0.4268 0.450 0.450 0.600 0.425 0.435 19,000 0.4268 1.12%
2024-03-05 0 0.445 0.425 - - - 0 0 - 0.445 0.425 - - - 0 - 0.00%
2024-03-04 0 0.445 0.425 - - - 0 0 - 0.445 0.425 - - - 0 - 0.00%
2024-03-01 0 0.445 0.425 0.480 - - 0 0 - 0.445 0.425 0.480 - - 0 - 0.00%
2024-02-29 0 0.445 0.425 0.490 - - 0 0 - 0.445 0.425 0.490 - - 0 - 0.00%
2024-02-28 0 0.445 0.425 0.520 - - 0 0 - 0.445 0.425 0.520 - - 0 - 0.00%
2024-02-27 0 0.445 0.425 0.540 0.445 0.445 2,000 890 0.4450 0.445 0.425 0.540 0.445 0.445 2,000 0.4450 0.00%
2024-02-26 0 0.445 0.440 0.455 0.425 0.445 30,000 13,110 0.4370 0.445 0.440 0.455 0.425 0.445 30,000 0.4370 -3.26%
2024-02-23 0 0.460 0.460 0.540 0.460 0.460 10,000 4,600 0.4600 0.460 0.460 0.540 0.460 0.460 10,000 0.4600 0.00%
2024-02-22 0 0.460 0.460 0.480 0.430 0.430 24,000 10,320 0.4300 0.460 0.460 0.480 0.430 0.430 24,000 0.4300 -4.17%
2024-02-21 0 0.480 0.425 0.480 0.465 0.480 54,000 25,800 0.4778 0.480 0.425 0.480 0.465 0.480 54,000 0.4778 6.67%
2024-02-20 0 0.450 0.450 0.460 - - 0 0 - 0.450 0.450 0.460 - - 0 - 2.27%
2024-02-19 0 0.440 0.395 0.460 - - 0 0 - 0.440 0.395 0.460 - - 0 - 0.00%
2024-02-16 0 0.440 0.395 0.465 - - 0 0 - 0.440 0.395 0.465 - - 0 - 0.00%
2024-02-15 0 0.440 0.385 0.465 - - 0 0 - 0.440 0.385 0.465 - - 0 - 0.00%
2024-02-14 0 0.440 0.440 0.465 0.440 0.440 4,000 1,760 0.4400 0.440 0.440 0.465 0.440 0.440 4,000 0.4400 0.00%
2024-02-09 0 0.440 0.380 0.440 - - 0 0 - 0.440 0.380 0.440 - - 0 - 0.00%
2024-02-08 0 0.440 0.360 0.440 0.425 0.440 22,000 9,380 0.4264 0.440 0.360 0.440 0.425 0.440 22,000 0.4264 3.53%
2024-02-07 0 0.425 0.410 0.465 0.425 0.425 10,000 4,250 0.4250 0.425 0.410 0.465 0.425 0.425 10,000 0.4250 -5.56%
2024-02-06 0 0.450 0.405 0.460 0.420 0.450 4,000 1,740 0.4350 0.450 0.405 0.460 0.420 0.450 4,000 0.4350 7.14%
2024-02-05 0 0.420 0.420 0.430 0.420 0.420 2,500 1,040 0.4160 0.420 0.420 0.430 0.420 0.420 2,500 0.4160 -7.69%
2024-02-02 0 0.455 0.420 0.475 - - 0 0 - 0.455 0.420 0.475 - - 0 - 0.00%
2024-02-01 0 0.455 0.455 0.485 0.455 0.455 10,000 4,550 0.4550 0.455 0.455 0.485 0.455 0.455 10,000 0.4550 -3.19%
2024-01-31 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2024-01-30 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2024-01-29 0 0.470 0.455 0.480 - - 0 0 - 0.470 0.455 0.480 - - 0 - 0.00%
2024-01-26 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2024-01-25 0 0.470 0.455 0.465 0.465 0.470 6,000 2,810 0.4683 0.470 0.455 0.465 0.465 0.470 6,000 0.4683 -7.84%
2024-01-24 0 0.510 0.465 0.510 0.450 0.510 20,000 9,470 0.4735 0.510 0.465 0.510 0.450 0.510 20,000 0.4735 0.00%
2024-01-23 0 0.510 0.455 0.530 - - 0 0 - 0.510 0.455 0.530 - - 0 - 0.00%
2024-01-22 0 0.510 0.455 0.530 0.440 0.510 4,000 1,900 0.4750 0.510 0.455 0.530 0.440 0.510 4,000 0.4750 0.00%
2024-01-19 0 0.510 0.435 0.530 - - 0 0 - 0.510 0.435 0.530 - - 0 - 0.00%
2024-01-18 0 0.510 0.450 0.520 0.465 0.510 4,500 2,172 0.4827 0.510 0.450 0.520 0.465 0.510 4,500 0.4827 0.00%
2024-01-17 0 0.510 0.455 0.510 0.445 0.520 6,000 2,950 0.4917 0.510 0.455 0.510 0.445 0.520 6,000 0.4917 -1.92%
2024-01-16 0 0.520 0.460 0.580 0.510 0.520 10,200 5,035 0.4936 0.520 0.460 0.580 0.510 0.520 10,200 0.4936 1.96%
2024-01-15 0 0.510 0.460 0.510 - - 0 0 - 0.510 0.460 0.510 - - 0 - 0.00%
2024-01-12 0 0.510 0.455 0.510 0.450 0.510 10,000 4,790 0.4790 0.510 0.455 0.510 0.450 0.510 10,000 0.4790 0.00%
2024-01-11 0 0.510 0.450 0.510 - - 25,000 12,750 0.5100 0.510 0.450 0.510 - - 25,000 0.5100 0.00%
2024-01-10 0 0.510 0.450 0.510 - - 0 0 - 0.510 0.450 0.510 - - 0 - -1.92%
2024-01-09 0 0.520 0.450 0.600 - - 0 0 - 0.520 0.450 0.600 - - 0 - 0.00%
2024-01-08 0 0.520 0.450 0.530 0.520 0.520 2,000 1,040 0.5200 0.520 0.450 0.530 0.520 0.520 2,000 0.5200 1.96%
2024-01-05 0 0.510 0.450 0.520 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2024-01-04 0 0.510 0.450 0.510 - - 0 0 - 0.510 0.450 0.510 - - 0 - -1.92%
2024-01-03 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - -1.89%
2024-01-02 0 0.530 0.460 0.540 - - 0 0 - 0.530 0.460 0.540 - - 0 - 0.00%
2023-12-29 0 0.530 0.530 0.540 0.490 0.490 3,500 1,640 0.4686 0.530 0.530 0.540 0.490 0.490 3,500 0.4686 -1.85%
2023-12-28 0 0.540 0.450 0.540 0.530 0.540 6,000 3,220 0.5367 0.540 0.450 0.540 0.530 0.540 6,000 0.5367 3.85%
2023-12-27 0 0.520 0.450 0.530 - - 0 0 - 0.520 0.450 0.530 - - 0 - 0.00%
2023-12-22 0 0.520 0.450 0.540 - - 0 0 - 0.520 0.450 0.540 - - 0 - 0.00%
2023-12-21 0 0.520 0.455 0.520 0.520 0.520 2,000 1,040 0.5200 0.520 0.455 0.520 0.520 0.520 2,000 0.5200 4.00%
2023-12-20 0 0.500 0.450 0.510 - - 0 0 - 0.500 0.450 0.510 - - 0 - 0.00%
2023-12-19 0 0.500 0.455 0.510 - - 0 0 - 0.500 0.455 0.510 - - 0 - 0.00%
2023-12-18 0 0.500 0.455 0.520 - - 0 0 - 0.500 0.455 0.520 - - 0 - 0.00%
2023-12-15 0 0.500 0.470 0.530 0.465 0.500 12,000 5,660 0.4717 0.500 0.470 0.530 0.465 0.500 12,000 0.4717 0.00%
2023-12-14 0 0.500 0.470 0.540 0.500 0.500 2,000 1,000 0.5000 0.500 0.470 0.540 0.500 0.500 2,000 0.5000 4.17%
2023-12-13 0 0.480 0.480 0.540 0.465 0.470 36,800 17,130 0.4655 0.480 0.480 0.540 0.465 0.470 36,800 0.4655 3.23%
2023-12-12 0 0.465 0.380 0.470 0.460 0.465 62,000 28,810 0.4647 0.465 0.380 0.470 0.460 0.465 62,000 0.4647 -1.06%
2023-12-11 0 0.470 0.460 0.470 0.435 0.500 310,000 139,150 0.4489 0.470 0.460 0.470 0.435 0.500 310,000 0.4489 -11.32%
2023-12-08 0 0.530 0.530 0.540 0.500 0.500 24,500 12,240 0.4996 0.530 0.530 0.540 0.500 0.500 24,500 0.4996 0.00%
2023-12-07 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - 0.00%
2023-12-06 0 0.530 0.475 0.540 - - 0 0 - 0.530 0.475 0.540 - - 0 - 0.00%
2023-12-05 0 0.530 0.475 0.540 - - 1,000 455 0.4550 0.530 0.475 0.540 - - 1,000 0.4550 0.00%
2023-12-04 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - -1.85%
2023-12-01 0 0.540 0.485 0.540 - - 0 0 - 0.540 0.485 0.540 - - 0 - -1.82%
2023-11-30 0 0.550 0.510 0.550 0.550 0.550 2,000 1,100 0.5500 0.550 0.510 0.550 0.550 0.550 2,000 0.5500 1.85%
2023-11-29 0 0.540 0.510 0.600 - - 1,333 653 0.4899 0.540 0.510 0.600 - - 1,333 0.4899 0.00%
2023-11-28 0 0.540 0.510 0.560 0.510 0.540 72,000 42,200 0.5861 0.540 0.510 0.560 0.510 0.540 72,000 0.5861 0.00%
2023-11-27 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - -3.57%
2023-11-24 0 0.560 0.510 0.590 0.500 0.560 13,000 6,830 0.5254 0.560 0.510 0.590 0.500 0.560 13,000 0.5254 1.82%
2023-11-23 0 0.550 0.520 0.560 - - 0 0 - 0.550 0.520 0.560 - - 0 - 0.00%
2023-11-22 0 0.550 0.550 0.630 - - 500 245 0.4900 0.550 0.550 0.630 - - 500 0.4900 3.77%
2023-11-21 0 0.530 0.500 0.560 0.510 0.530 18,000 9,340 0.5189 0.530 0.500 0.560 0.510 0.530 18,000 0.5189 0.00%
2023-11-20 0 0.530 0.475 0.530 0.500 0.530 8,000 4,060 0.5075 0.530 0.475 0.530 0.500 0.530 8,000 0.5075 -5.36%
2023-11-17 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2023-11-16 0 0.560 0.510 0.560 - - 4,000 2,040 0.5100 0.560 0.510 0.560 - - 4,000 0.5100 -3.45%
2023-11-15 0 0.580 0.570 0.580 0.500 0.660 111,200 70,230 0.6316 0.580 0.570 0.580 0.500 0.660 111,200 0.6316 11.54%
2023-11-14 0 0.520 0.445 0.550 - - 1,800 765 0.4250 0.520 0.445 0.550 - - 1,800 0.4250 0.00%
2023-11-13 0 0.520 0.475 0.550 - - 0 0 - 0.520 0.475 0.550 - - 0 - 0.00%
2023-11-10 0 0.520 0.465 0.550 - - 0 0 - 0.520 0.465 0.550 - - 0 - 0.00%
2023-11-09 0 0.520 0.460 0.560 - - 0 0 - 0.520 0.460 0.560 - - 0 - 0.00%
2023-11-08 0 0.520 0.500 0.560 0.500 0.520 7,201 3,610 0.5013 0.520 0.500 0.560 0.500 0.520 7,201 0.5013 1.96%
2023-11-07 0 0.510 0.500 0.520 0.500 0.510 21,600 10,778 0.4990 0.510 0.500 0.520 0.500 0.510 21,600 0.4990 -5.56%
2023-11-06 0 0.540 0.495 0.570 - - 0 0 - 0.540 0.495 0.570 - - 0 - 0.00%
2023-11-03 0 0.540 0.500 0.570 0.500 0.540 26,500 13,320 0.5026 0.540 0.500 0.570 0.500 0.540 26,500 0.5026 1.89%
2023-11-02 0 0.530 0.500 0.510 0.500 0.600 34,100 17,466 0.5122 0.530 0.500 0.510 0.500 0.600 34,100 0.5122 -5.36%
2023-11-01 0 0.560 0.550 0.580 0.560 0.560 10,000 5,600 0.5600 0.560 0.550 0.580 0.560 0.560 10,000 0.5600 -6.67%
2023-10-31 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - -3.23%
2023-10-30 0 0.620 0.570 0.620 0.550 0.650 11,500 6,800 0.5913 0.620 0.570 0.620 0.550 0.650 11,500 0.5913 -1.59%
2023-10-27 0 0.630 0.540 0.630 - - 0 0 - 0.630 0.540 0.630 - - 0 - 0.00%
2023-10-26 0 0.630 0.540 0.630 - - 0 0 - 0.630 0.540 0.630 - - 0 - 0.00%
2023-10-25 0 0.630 0.540 0.630 - - 0 0 - 0.630 0.540 0.630 - - 0 - 0.00%
2023-10-24 0 0.630 0.540 0.750 - - 0 0 - 0.630 0.540 0.750 - - 0 - 0.00%
2023-10-20 0 0.630 0.540 0.630 - - 0 0 - 0.630 0.540 0.630 - - 0 - 0.00%
2023-10-19 0 0.630 0.630 0.750 - - 0 0 - 0.630 0.630 0.750 - - 0 - 5.00%
2023-10-18 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - -3.23%
2023-10-17 0 0.620 0.550 0.620 0.630 0.630 46,000 28,980 0.6300 0.620 0.550 0.620 0.630 0.630 46,000 0.6300 -1.59%
2023-10-16 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2023-10-13 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2023-10-12 0 0.630 0.580 0.630 0.630 0.640 90,000 56,760 0.6307 0.630 0.580 0.630 0.630 0.640 90,000 0.6307 -1.56%
2023-10-11 0 0.640 0.540 0.640 - - 0 0 - 0.640 0.540 0.640 - - 0 - 0.00%
2023-10-10 0 0.640 0.560 0.740 - - 500 305 0.6100 0.640 0.560 0.740 - - 500 0.6100 0.00%
2023-10-09 0 0.640 0.560 0.640 0.640 0.640 2,933 1,783 0.6079 0.640 0.560 0.640 0.640 0.640 2,933 0.6079 0.00%
2023-10-06 0 0.640 0.620 0.730 0.570 0.640 66,933 41,122 0.6144 0.640 0.620 0.730 0.570 0.640 66,933 0.6144 12.28%
2023-10-05 0 0.570 0.530 0.610 0.530 0.570 7,000 3,780 0.5400 0.570 0.530 0.610 0.530 0.570 7,000 0.5400 3.64%
2023-10-04 0 0.550 0.465 0.570 - - 0 0 - 0.550 0.465 0.570 - - 0 - 0.00%
2023-10-03 0 0.550 0.530 0.570 0.540 0.550 16,000 8,660 0.5413 0.550 0.530 0.570 0.540 0.550 16,000 0.5413 -3.51%
2023-09-29 0 0.570 0.540 0.610 - - 0 0 - 0.570 0.540 0.610 - - 0 - 0.00%
2023-09-28 0 0.570 0.530 0.610 - - 0 0 - 0.570 0.530 0.610 - - 0 - 0.00%
2023-09-27 0 0.570 0.530 0.610 - - 0 0 - 0.570 0.530 0.610 - - 0 - 0.00%
2023-09-26 0 0.570 0.530 0.610 - - 0 0 - 0.570 0.530 0.610 - - 0 - 0.00%
2023-09-25 0 0.570 0.540 0.650 - - 0 0 - 0.570 0.540 0.650 - - 0 - 0.00%
2023-09-22 0 0.570 0.540 0.580 - - 0 0 - 0.570 0.540 0.580 - - 0 - 0.00%
2023-09-21 0 0.570 0.540 0.650 - - 0 0 - 0.570 0.540 0.650 - - 0 - 0.00%
2023-09-20 0 0.570 0.530 0.650 0.530 0.570 4,000 2,200 0.5500 0.570 0.530 0.650 0.530 0.570 4,000 0.5500 1.79%
2023-09-19 0 0.560 0.530 0.650 0.530 0.560 23,000 12,360 0.5374 0.560 0.530 0.650 0.530 0.560 23,000 0.5374 -1.75%
2023-09-18 0 0.570 0.530 0.650 - - 0 0 - 0.570 0.530 0.650 - - 0 - 0.00%
2023-09-15 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2023-09-14 0 0.570 0.530 0.580 - - 0 0 - 0.570 0.530 0.580 - - 0 - 0.00%
2023-09-13 0 0.570 0.570 0.600 0.520 0.570 28,500 15,210 0.5337 0.570 0.570 0.600 0.520 0.570 28,500 0.5337 -3.39%
2023-09-12 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2023-09-11 0 0.590 0.540 0.590 0.540 0.590 8,300 4,513 0.5437 0.590 0.540 0.590 0.540 0.590 8,300 0.5437 0.00%
2023-09-07 0 0.590 0.520 0.630 - - 0 0 - 0.590 0.520 0.630 - - 0 - 0.00%
2023-09-06 0 0.590 0.530 0.630 - - 0 0 - 0.590 0.530 0.630 - - 0 - 0.00%
2023-09-05 0 0.590 0.530 0.640 - - 500 255 0.5100 0.590 0.530 0.640 - - 500 0.5100 0.00%
2023-09-04 0 0.590 0.590 0.630 - - 0 0 - 0.590 0.590 0.630 - - 0 - 3.51%
2023-08-31 0 0.570 0.530 0.640 0.570 0.570 5,000 2,800 0.5600 0.570 0.530 0.640 0.570 0.570 5,000 0.5600 0.00%
2023-08-30 0 0.570 0.540 0.660 - - 0 0 - 0.570 0.540 0.660 - - 0 - 0.00%
2023-08-29 0 0.570 0.570 0.660 0.530 0.530 5,500 2,865 0.5209 0.570 0.570 0.660 0.530 0.530 5,500 0.5209 3.64%
2023-08-28 0 0.550 0.520 0.600 0.550 0.790 201,800 127,060 0.6296 0.550 0.520 0.600 0.550 0.790 201,800 0.6296 0.00%
2023-08-25 0 0.550 0.550 0.660 0.500 0.500 6,000 3,180 0.5300 0.550 0.550 0.660 0.500 0.500 6,000 0.5300 5.77%
2023-08-24 0 0.520 0.480 0.500 0.495 0.550 354,000 181,520 0.5128 0.520 0.480 0.500 0.495 0.550 354,000 0.5128 -5.45%
2023-08-23 0 0.550 0.530 0.550 0.500 0.550 390,000 204,100 0.5233 0.550 0.530 0.550 0.500 0.550 390,000 0.5233 -3.51%
2023-08-22 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2023-08-21 0 0.570 0.550 0.580 - - 0 0 - 0.570 0.550 0.580 - - 0 - 0.00%
2023-08-18 0 0.570 0.540 0.590 0.530 0.570 54,000 29,120 0.5393 0.570 0.540 0.590 0.530 0.570 54,000 0.5393 0.00%
2023-08-17 0 0.570 0.540 0.650 0.570 0.570 4,000 2,280 0.5700 0.570 0.540 0.650 0.570 0.570 4,000 0.5700 0.00%
2023-08-16 0 0.570 0.540 0.650 - - 0 0 - 0.570 0.540 0.650 - - 0 - 0.00%
2023-08-15 0 0.570 0.530 0.650 - - 0 0 - 0.570 0.530 0.650 - - 0 - 0.00%
2023-08-14 0 0.570 0.570 0.650 0.550 0.550 2,000 1,100 0.5500 0.570 0.570 0.650 0.550 0.550 2,000 0.5500 0.00%
2023-08-11 0 0.570 0.530 0.640 - - 0 0 - 0.570 0.530 0.640 - - 0 - 0.00%
2023-08-10 0 0.570 0.530 0.620 - - 0 0 - 0.570 0.530 0.620 - - 0 - 0.00%
2023-08-09 0 0.570 0.560 0.630 0.570 0.580 24,000 13,720 0.5717 0.570 0.560 0.630 0.570 0.580 24,000 0.5717 0.00%
2023-08-08 0 0.570 0.530 0.550 0.540 0.600 20,000 11,315 0.5658 0.570 0.530 0.550 0.540 0.600 20,000 0.5658 -3.39%
2023-08-07 0 0.590 0.560 0.590 0.600 0.600 4,000 2,400 0.6000 0.590 0.560 0.590 0.600 0.600 4,000 0.6000 -1.67%
2023-08-04 0 0.600 0.560 0.600 0.600 0.600 6,000 3,600 0.6000 0.600 0.560 0.600 0.600 0.600 6,000 0.6000 0.00%
2023-08-03 0 0.600 0.560 0.600 0.560 0.600 16,900 9,517 0.5631 0.600 0.560 0.600 0.560 0.600 16,900 0.5631 -1.64%
2023-08-02 0 0.610 0.560 0.640 - - 0 0 - 0.610 0.560 0.640 - - 0 - 0.00%
2023-08-01 0 0.610 0.570 0.650 - - 1,000 560 0.5600 0.610 0.570 0.650 - - 1,000 0.5600 0.00%
2023-07-31 0 0.610 0.550 0.650 - - 1,000 530 0.5300 0.610 0.550 0.650 - - 1,000 0.5300 0.00%
2023-07-28 0 0.610 0.570 0.630 - - 0 0 - 0.610 0.570 0.630 - - 0 - 0.00%
2023-07-27 0 0.610 0.580 0.640 0.570 0.610 7,900 4,546 0.5754 0.610 0.580 0.640 0.570 0.610 7,900 0.5754 1.67%
2023-07-26 0 0.600 0.570 0.620 0.600 0.600 36,000 21,540 0.5983 0.600 0.570 0.620 0.600 0.600 36,000 0.5983 0.00%
2023-07-25 0 0.600 0.590 0.600 0.590 0.610 261,000 157,250 0.6025 0.600 0.590 0.600 0.590 0.610 261,000 0.6025 3.45%
2023-07-24 0 0.580 0.540 0.590 0.580 0.580 3,500 1,955 0.5586 0.580 0.540 0.590 0.580 0.580 3,500 0.5586 3.57%
2023-07-21 0 0.560 0.550 0.560 0.540 0.580 81,900 45,978 0.5614 0.560 0.550 0.560 0.540 0.580 81,900 0.5614 -5.08%
2023-07-20 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2023-07-19 0 0.590 0.550 0.630 - - 0 0 - 0.590 0.550 0.630 - - 0 - 0.00%
2023-07-18 0 0.590 0.540 0.620 - - 0 0 - 0.590 0.540 0.620 - - 0 - 0.00%
2023-07-14 0 0.590 0.560 0.620 0.570 0.590 26,500 15,535 0.5862 0.590 0.560 0.620 0.570 0.590 26,500 0.5862 -4.84%
2023-07-13 0 0.620 0.590 0.610 0.520 0.620 37,600 21,152 0.5626 0.620 0.590 0.610 0.520 0.620 37,600 0.5626 0.00%
2023-07-12 0 0.620 0.530 0.620 - - 500 250 0.5000 0.620 0.530 0.620 - - 500 0.5000 -1.59%
2023-07-11 0 0.630 0.560 0.630 0.630 0.630 2,000 1,260 0.6300 0.630 0.560 0.630 0.630 0.630 2,000 0.6300 6.78%
2023-07-10 0 0.590 0.530 0.620 - - 0 0 - 0.590 0.530 0.620 - - 0 - 0.00%
2023-07-07 0 0.590 0.530 0.640 0.520 0.600 161,600 95,985 0.5940 0.590 0.530 0.640 0.520 0.600 161,600 0.5940 1.72%
2023-07-06 0 0.580 0.520 0.580 0.500 0.590 240,000 129,220 0.5384 0.580 0.520 0.580 0.500 0.590 240,000 0.5384 0.00%
2023-07-05 0 0.580 0.560 0.580 0.580 0.580 86,000 49,880 0.5800 0.580 0.560 0.580 0.580 0.580 86,000 0.5800 0.00%
2023-07-04 0 0.580 0.570 0.590 0.550 0.610 57,700 33,080 0.5733 0.580 0.570 0.590 0.550 0.610 57,700 0.5733 -6.45%
2023-07-03 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2023-06-30 0 0.620 0.580 0.620 0.620 0.620 4,000 2,480 0.6200 0.620 0.580 0.620 0.620 0.620 4,000 0.6200 -1.59%
2023-06-29 0 0.630 0.590 0.650 - - 0 0 - 0.630 0.590 0.650 - - 0 - 0.00%
2023-06-28 0 0.630 0.600 0.640 0.600 0.630 69,000 41,790 0.6057 0.630 0.600 0.640 0.600 0.630 69,000 0.6057 -3.08%
2023-06-27 0 0.650 0.620 0.650 0.650 0.650 24,000 15,600 0.6500 0.650 0.620 0.650 0.650 0.650 24,000 0.6500 0.00%
2023-06-26 0 0.650 0.630 0.670 0.630 0.690 94,000 62,280 0.6626 0.650 0.630 0.670 0.630 0.690 94,000 0.6626 0.00%
2023-06-23 0 0.650 0.600 0.650 0.650 0.650 31,000 20,060 0.6471 0.650 0.600 0.650 0.650 0.650 31,000 0.6471 0.00%
2023-06-21 0 0.650 0.620 0.690 - - 0 0 - 0.650 0.620 0.690 - - 0 - 0.00%
2023-06-20 0 0.650 0.650 0.680 0.600 0.650 146,500 91,075 0.6217 0.650 0.650 0.680 0.600 0.650 146,500 0.6217 -2.99%
2023-06-19 0 0.670 0.650 0.670 0.660 0.700 198,800 132,846 0.6682 0.670 0.650 0.670 0.660 0.700 198,800 0.6682 -2.90%
2023-06-16 0 0.690 0.650 0.690 0.630 0.700 157,000 102,530 0.6531 0.690 0.650 0.690 0.630 0.700 157,000 0.6531 -1.43%
2023-06-15 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-06-14 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2023-06-13 0 0.700 0.640 0.770 0.640 0.700 293,000 187,990 0.6416 0.700 0.640 0.770 0.640 0.700 293,000 0.6416 2.94%
2023-06-12 0 0.680 0.650 0.700 0.630 0.680 36,000 23,680 0.6578 0.680 0.650 0.700 0.630 0.680 36,000 0.6578 1.49%
2023-06-09 0 0.670 0.630 0.680 0.600 0.670 36,000 22,380 0.6217 0.670 0.630 0.680 0.600 0.670 36,000 0.6217 3.08%
2023-06-08 0 0.650 0.640 0.680 0.640 0.700 252,000 170,910 0.6782 0.650 0.640 0.680 0.640 0.700 252,000 0.6782 3.17%
2023-06-07 0 0.630 0.630 0.650 0.580 0.650 353,000 226,910 0.6428 0.630 0.630 0.650 0.580 0.650 353,000 0.6428 3.28%
2023-06-06 0 0.610 0.600 0.660 0.580 0.610 12,200 7,220 0.5918 0.610 0.600 0.660 0.580 0.610 12,200 0.5918 0.00%
2023-06-05 0 0.610 0.580 0.610 0.570 0.610 110,200 65,570 0.5950 0.610 0.580 0.610 0.570 0.610 110,200 0.5950 0.00%
2023-06-02 0 0.610 0.590 0.610 0.560 0.620 432,500 256,735 0.5936 0.610 0.590 0.610 0.560 0.620 432,500 0.5936 5.17%
2023-06-01 0 0.580 0.580 0.610 0.520 0.820 2,713,200 1,546,497 0.5700 0.580 0.580 0.610 0.520 0.820 2,713,200 0.5700 -30.12%
2023-05-31 0 0.830 0.760 0.790 0.740 0.850 69,400 53,502 0.7709 0.830 0.760 0.790 0.740 0.850 69,400 0.7709 -1.19%
2023-05-30 0 0.840 0.790 0.840 0.760 0.840 78,500 62,790 0.7999 0.840 0.790 0.840 0.760 0.840 78,500 0.7999 3.70%
2023-05-29 0 0.810 0.790 0.810 0.810 0.920 171,500 143,070 0.8342 0.810 0.790 0.810 0.810 0.920 171,500 0.8342 -8.99%
2023-05-25 0 0.890 0.880 0.890 0.830 0.920 240,900 204,457 0.8487 0.890 0.880 0.890 0.830 0.920 240,900 0.8487 -3.26%
2023-05-24 0 0.920 0.900 0.920 0.810 0.930 219,500 193,410 0.8811 0.920 0.900 0.920 0.810 0.930 219,500 0.8811 -8.00%
2023-05-23 0 1.000 0.960 1.000 0.840 1.000 173,200 155,878 0.9000 1.000 0.960 1.000 0.840 1.000 173,200 0.9000 -1.96%
2023-05-22 0 1.020 1.020 1.050 0.960 1.050 29,400 30,333 1.0317 1.020 1.020 1.050 0.960 1.050 29,400 1.0317 -6.42%
2023-05-19 0 1.090 1.030 1.090 1.030 1.090 10,900 11,288 1.0356 1.090 1.030 1.090 1.030 1.090 10,900 1.0356 -0.91%
2023-05-18 0 1.100 1.050 1.100 1.050 1.100 5,700 6,185 1.0851 1.100 1.050 1.100 1.050 1.100 5,700 1.0851 0.00%
2023-05-17 0 1.100 1.090 1.100 1.050 1.100 14,600 15,764 1.0797 1.100 1.090 1.100 1.050 1.100 14,600 1.0797 0.00%
2023-05-16 0 1.100 1.050 1.100 1.050 1.100 4,400 4,660 1.0591 1.100 1.050 1.100 1.050 1.100 4,400 1.0591 0.00%
2023-05-15 0 1.100 1.080 1.100 1.080 1.100 20,200 21,818 1.0801 1.100 1.080 1.100 1.080 1.100 20,200 1.0801 -1.79%
2023-05-12 0 1.120 1.090 1.120 1.090 1.120 50,200 55,321 1.1020 1.120 1.090 1.120 1.090 1.120 50,200 1.1020 -1.75%
2023-05-11 0 1.140 1.000 1.140 1.010 1.140 32,800 35,388 1.0789 1.140 1.000 1.140 1.010 1.140 32,800 1.0789 0.00%
2023-05-10 0 1.140 1.010 1.140 1.000 1.160 18,200 18,245 1.0025 1.140 1.010 1.140 1.000 1.160 18,200 1.0025 -1.30%
2023-05-09 0 1.160 0.800 1.230 1.160 1.160 500 580 1.1600 1.155 0.797 1.225 1.155 1.155 502 1.1550 0.00%
2023-05-08 0 0.058 0.054 0.058 0.052 0.056 472,000 25,160 0.0533 1.155 1.075 1.155 1.036 1.115 23,702 1.0615 7.41%
2023-05-05 0 0.054 0.052 0.054 - - 0 0 - 1.075 1.036 1.075 - - 0 - 0.00%
2023-05-04 0 0.054 0.054 0.059 0.053 0.054 228,000 12,086 0.0530 1.075 1.075 1.175 1.055 1.075 11,449 1.0556 -1.82%
2023-05-03 0 0.055 0.054 0.055 0.054 0.056 96,000 5,190 0.0541 1.095 1.075 1.095 1.075 1.115 4,821 1.0766 0.00%
2023-05-02 0 0.055 0.054 0.055 0.053 0.057 90,000 4,918 0.0546 1.095 1.075 1.095 1.055 1.135 4,519 1.0882 0.00%
2023-04-28 0 0.055 0.053 0.055 0.053 0.055 106,000 5,622 0.0530 1.095 1.055 1.095 1.055 1.095 5,323 1.0562 0.00%
2023-04-27 0 0.055 0.052 0.055 0.052 0.055 74,000 3,878 0.0524 1.095 1.036 1.095 1.036 1.095 3,716 1.0436 0.00%
2023-04-26 0 0.055 0.053 0.055 0.053 0.055 392,000 20,866 0.0532 1.095 1.055 1.095 1.055 1.095 19,685 1.0600 -1.79%
2023-04-25 0 0.056 0.053 0.056 0.053 0.056 14,000 778 0.0556 1.115 1.055 1.115 1.055 1.115 703 1.1066 0.00%
2023-04-24 0 0.056 0.054 0.058 0.054 0.056 84,000 4,542 0.0541 1.115 1.075 1.155 1.075 1.115 4,218 1.0768 3.70%
2023-04-21 0 0.054 0.054 0.056 0.054 0.056 312,000 16,958 0.0544 1.075 1.075 1.115 1.075 1.115 15,668 1.0824 1.89%
2023-04-20 0 0.053 0.052 0.053 0.052 0.070 5,736,000 357,712 0.0624 1.055 1.036 1.055 1.036 1.394 288,042 1.2419 -13.11%
2023-04-19 0 0.061 0.057 0.061 0.052 0.061 1,372,000 72,528 0.0529 1.215 1.135 1.215 1.036 1.215 68,897 1.0527 8.93%
2023-04-18 0 0.056 0.054 0.056 - - 0 0 - 1.115 1.075 1.115 - - 0 - -1.75%
2023-04-17 0 0.057 0.054 0.063 - - 0 0 - 1.135 1.075 1.255 - - 0 - 0.00%
2023-04-14 0 0.057 0.054 0.060 - - 0 0 - 1.135 1.075 1.195 - - 0 - 0.00%
2023-04-13 0 0.057 0.053 0.057 - - 0 0 - 1.135 1.055 1.135 - - 0 - 0.00%
2023-04-12 0 0.057 0.055 0.064 - - 0 0 - 1.135 1.095 1.274 - - 0 - 0.00%
2023-04-11 0 0.057 0.054 0.057 0.051 0.058 860,000 45,084 0.0524 1.135 1.075 1.135 1.016 1.155 43,186 1.0439 1.79%
2023-04-06 0 0.056 0.053 0.056 0.053 0.058 408,000 23,644 0.0580 1.115 1.055 1.115 1.055 1.155 20,488 1.1540 -1.75%
2023-04-04 0 0.057 0.055 0.058 - - 0 0 - 1.135 1.095 1.155 - - 0 - 0.00%
2023-04-03 0 0.057 0.054 0.057 0.053 0.058 210,000 12,150 0.0579 1.135 1.075 1.135 1.055 1.155 10,545 1.1522 1.79%
2023-03-31 0 0.056 0.056 0.063 0.056 0.056 92,000 5,152 0.0560 1.115 1.115 1.255 1.115 1.115 4,620 1.1152 1.82%
2023-03-30 0 0.055 0.055 0.057 0.053 0.058 1,042,000 58,954 0.0566 1.095 1.095 1.135 1.055 1.155 52,326 1.1267 0.00%
2023-03-29 0 0.055 0.055 0.057 0.051 0.055 918,000 49,128 0.0535 1.095 1.095 1.135 1.016 1.095 46,099 1.0657 1.85%
2023-03-28 0 0.054 0.053 0.054 0.051 0.054 208,000 10,896 0.0524 1.075 1.055 1.075 1.016 1.075 10,445 1.0432 -1.82%
2023-03-27 0 0.055 0.051 0.055 - - 0 0 - 1.095 1.016 1.095 - - 0 - 0.00%
2023-03-24 0 0.055 0.050 0.055 0.050 0.056 1,218,000 62,360 0.0512 1.095 0.996 1.095 0.996 1.115 61,164 1.0196 5.77%
2023-03-23 0 0.052 0.052 0.054 0.050 0.053 1,234,000 63,490 0.0515 1.036 1.036 1.075 0.996 1.055 61,967 1.0246 -5.45%
2023-03-22 0 0.055 0.053 0.055 0.051 0.055 572,000 30,358 0.0531 1.095 1.055 1.095 1.016 1.095 28,724 1.0569 -1.79%
2023-03-21 0 0.056 0.052 0.056 0.053 0.057 10,000 554 0.0554 1.115 1.036 1.115 1.055 1.135 502 1.1032 -1.75%
2023-03-20 0 0.057 0.054 0.057 0.054 0.057 248,000 13,506 0.0545 1.135 1.075 1.135 1.075 1.135 12,454 1.0845 0.00%
2023-03-17 0 0.057 0.055 0.057 0.055 0.057 122,000 6,716 0.0550 1.135 1.095 1.135 1.095 1.135 6,126 1.0962 3.64%
2023-03-16 0 0.055 0.055 0.057 0.055 0.055 456,000 25,080 0.0550 1.095 1.095 1.135 1.095 1.095 22,899 1.0953 -1.79%
2023-03-15 0 0.056 0.056 0.057 0.055 0.056 578,000 31,826 0.0551 1.115 1.115 1.135 1.095 1.115 29,025 1.0965 0.00%
2023-03-14 0 0.056 0.055 0.057 0.055 0.057 96,000 5,354 0.0558 1.115 1.095 1.135 1.095 1.135 4,821 1.1106 -1.75%
2023-03-13 0 0.057 0.055 0.057 0.055 0.057 10,000 562 0.0562 1.135 1.095 1.135 1.095 1.135 502 1.1192 0.00%
2023-03-10 0 0.057 0.055 0.057 0.055 0.057 170,000 9,354 0.0550 1.135 1.095 1.135 1.095 1.135 8,537 1.0957 -1.72%
2023-03-09 0 0.058 0.055 0.058 - - 0 0 - 1.155 1.095 1.155 - - 0 - 0.00%
2023-03-08 0 0.058 0.055 0.058 - - 0 0 - 1.155 1.095 1.155 - - 0 - 0.00%
2023-03-07 0 0.058 0.057 0.058 0.054 0.058 210,000 11,914 0.0567 1.155 1.135 1.155 1.075 1.155 10,545 1.1298 1.75%
2023-03-06 0 0.057 0.055 0.057 0.055 0.058 66,000 3,642 0.0552 1.135 1.095 1.135 1.095 1.155 3,314 1.0989 0.00%
2023-03-03 0 0.057 0.057 0.059 0.055 0.058 32,000 1,804 0.0564 1.135 1.135 1.175 1.095 1.155 1,607 1.1226 0.00%
2023-03-02 0 0.057 0.057 0.058 0.054 0.057 602,000 33,630 0.0559 1.135 1.135 1.155 1.075 1.135 30,230 1.1125 -1.72%
2023-03-01 0 0.058 0.055 0.058 0.055 0.058 104,000 5,726 0.0551 1.155 1.095 1.155 1.095 1.155 5,223 1.0964 0.00%
2023-02-28 0 0.058 0.055 0.059 0.055 0.058 70,000 3,910 0.0559 1.155 1.095 1.175 1.095 1.155 3,515 1.1123 -3.33%
2023-02-27 0 0.060 0.055 0.060 0.056 0.060 44,000 2,488 0.0565 1.195 1.095 1.195 1.115 1.195 2,210 1.1260 0.00%
2023-02-24 0 0.060 0.056 0.060 0.056 0.060 72,000 4,254 0.0591 1.195 1.115 1.195 1.115 1.195 3,616 1.1766 0.00%
2023-02-23 0 0.060 0.058 0.060 0.060 0.060 94,000 5,640 0.0600 1.195 1.155 1.195 1.195 1.195 4,720 1.1948 7.14%
2023-02-22 0 0.056 0.056 0.060 0.056 0.058 310,000 17,444 0.0563 1.115 1.115 1.195 1.115 1.155 15,567 1.1206 -3.45%
2023-02-21 0 0.058 0.056 0.059 - - 0 0 - 1.155 1.115 1.175 - - 0 - 0.00%
2023-02-20 0 0.058 0.056 0.058 0.056 0.059 558,000 31,568 0.0566 1.155 1.115 1.155 1.115 1.175 28,021 1.1266 3.57%
2023-02-17 0 0.056 0.056 0.057 0.055 0.057 2,020,000 112,718 0.0558 1.115 1.115 1.135 1.095 1.135 101,437 1.1112 0.00%
2023-02-16 0 0.056 0.055 0.056 0.055 0.056 1,668,000 92,344 0.0554 1.115 1.095 1.115 1.095 1.115 83,761 1.1025 0.00%
2023-02-15 0 0.056 0.055 0.056 0.055 0.056 554,000 30,946 0.0559 1.115 1.095 1.115 1.095 1.115 27,820 1.1124 -3.45%
2023-02-14 0 0.058 0.056 0.058 0.056 0.058 184,000 10,312 0.0560 1.155 1.115 1.155 1.115 1.155 9,240 1.1160 0.00%
2023-02-13 0 0.058 0.056 0.058 0.056 0.058 422,000 23,680 0.0561 1.155 1.115 1.155 1.115 1.155 21,191 1.1174 0.00%
2023-02-10 0 0.058 0.056 0.058 - - 0 0 - 1.155 1.115 1.155 - - 0 - 0.00%
2023-02-09 0 0.058 0.056 0.059 0.056 0.058 714,000 40,608 0.0569 1.155 1.115 1.175 1.115 1.155 35,855 1.1326 0.00%
2023-02-08 0 0.058 0.056 0.058 0.056 0.058 420,000 24,256 0.0578 1.155 1.115 1.155 1.115 1.155 21,091 1.1501 0.00%
2023-02-07 0 0.058 0.056 0.058 0.056 0.058 720,000 40,660 0.0565 1.155 1.115 1.155 1.115 1.155 36,156 1.1246 1.75%
2023-02-06 0 0.057 0.056 0.058 0.055 0.058 512,000 29,182 0.0570 1.135 1.115 1.155 1.095 1.155 25,711 1.1350 -1.72%
2023-02-03 0 0.058 0.055 0.058 0.055 0.058 136,000 7,714 0.0567 1.155 1.095 1.155 1.095 1.155 6,829 1.1295 0.00%
2023-02-02 0 0.058 0.056 0.058 0.056 0.058 88,000 4,938 0.0561 1.155 1.115 1.155 1.115 1.155 4,419 1.1174 1.75%
2023-02-01 0 0.057 0.056 0.057 0.056 0.057 74,000 4,206 0.0568 1.135 1.115 1.135 1.115 1.135 3,716 1.1319 0.00%
2023-01-31 0 0.057 0.056 0.057 0.056 0.057 434,000 24,656 0.0568 1.135 1.115 1.135 1.115 1.135 21,794 1.1313 -1.72%
2023-01-30 0 0.058 0.057 0.063 0.057 0.061 1,274,000 73,364 0.0576 1.155 1.135 1.255 1.135 1.215 63,976 1.1467 -1.69%
2023-01-27 0 0.059 0.057 0.060 0.057 0.059 1,712,000 100,364 0.0586 1.175 1.135 1.195 1.135 1.175 85,971 1.1674 0.00%
2023-01-26 0 0.059 0.057 0.059 0.057 0.059 614,000 35,102 0.0572 1.175 1.135 1.175 1.135 1.175 30,833 1.1385 -1.67%
2023-01-20 0 0.060 0.059 0.060 0.057 0.061 424,000 24,486 0.0578 1.195 1.175 1.195 1.135 1.215 21,292 1.1500 5.26%
2023-01-19 0 0.057 0.057 0.058 0.055 0.058 480,000 27,038 0.0563 1.135 1.135 1.155 1.095 1.155 24,104 1.1217 0.00%
2023-01-18 0 0.057 0.056 0.057 0.055 0.058 2,772,000 156,682 0.0565 1.135 1.115 1.135 1.095 1.155 139,200 1.1256 1.79%
2023-01-17 0 0.056 0.055 0.056 0.051 0.057 2,490,000 137,184 0.0551 1.115 1.095 1.115 1.016 1.135 125,039 1.0971 5.66%
2023-01-16 0 0.053 0.052 0.053 0.050 0.053 3,014,000 157,446 0.0522 1.055 1.036 1.055 0.996 1.055 151,352 1.0403 0.00%
2023-01-13 0 0.053 0.052 0.053 0.051 0.054 2,530,000 132,874 0.0525 1.055 1.036 1.055 1.016 1.075 127,048 1.0459 -1.85%
2023-01-12 0 0.054 0.054 0.056 0.051 0.060 3,128,000 169,904 0.0543 1.075 1.075 1.115 1.016 1.195 157,077 1.0817 -18.18%
2023-01-11 0 0.066 0.060 0.066 - - 0 0 - 1.314 1.195 1.314 - - 0 - -1.49%
2023-01-10 0 0.067 0.059 0.067 0.059 0.067 12,000 724 0.0603 1.334 1.175 1.334 1.175 1.334 603 1.2015 1.52%
2023-01-09 0 0.066 0.066 0.069 0.058 0.066 186,000 11,524 0.0620 1.314 1.314 1.374 1.155 1.314 9,340 1.2338 3.12%
2023-01-06 0 0.064 0.056 0.064 - - 0 0 - 1.274 1.115 1.274 - - 0 - 0.00%
2023-01-05 0 0.064 0.056 0.064 0.057 0.064 24,000 1,454 0.0606 1.274 1.115 1.274 1.135 1.274 1,205 1.2064 0.00%
2023-01-04 0 0.064 0.059 0.064 0.055 0.064 342,000 19,694 0.0576 1.274 1.175 1.274 1.095 1.274 17,174 1.1467 -3.03%
2023-01-03 0 0.066 0.065 0.066 0.056 0.066 44,000 2,644 0.0601 1.314 1.294 1.314 1.115 1.314 2,210 1.1966 -1.49%
2022-12-30 0 0.067 0.057 0.067 0.057 0.067 44,000 2,528 0.0575 1.334 1.135 1.334 1.135 1.334 2,210 1.1441 -6.94%
2022-12-29 0 0.072 0.072 0.081 - - 0 0 - 1.434 1.434 1.613 - - 0 - 5.88%
2022-12-28 0 0.068 0.058 0.068 - - 0 0 - 1.354 1.155 1.354 - - 0 - 0.00%
2022-12-23 0 0.068 0.058 0.080 - - 0 0 - 1.354 1.155 1.593 - - 0 - 0.00%
2022-12-22 0 0.068 0.057 0.068 - - 0 0 - 1.354 1.135 1.354 - - 0 - 0.00%
2022-12-21 0 0.068 0.056 0.068 - - 0 0 - 1.354 1.115 1.354 - - 0 - 0.00%
2022-12-20 0 0.068 0.057 0.068 - - 0 0 - 1.354 1.135 1.354 - - 0 - -1.45%
2022-12-19 0 0.069 0.057 0.069 0.069 0.069 8,000 552 0.0690 1.374 1.135 1.374 1.374 1.374 402 1.3741 0.00%
2022-12-16 0 0.069 0.057 0.069 - - 0 0 - 1.374 1.135 1.374 - - 0 - -1.43%
2022-12-15 0 0.070 0.057 0.070 - - 0 0 - 1.394 1.135 1.394 - - 0 - 0.00%
2022-12-14 0 0.070 0.060 0.072 0.068 0.070 6,000 412 0.0687 1.394 1.195 1.434 1.354 1.394 301 1.3674 4.48%
2022-12-13 0 0.067 0.058 0.068 0.067 0.067 20,000 1,340 0.0670 1.334 1.155 1.354 1.334 1.334 1,004 1.3342 1.52%
2022-12-12 0 0.066 0.060 0.066 - - 0 0 - 1.314 1.195 1.314 - - 0 - -1.49%
2022-12-09 0 0.067 0.056 0.067 0.055 0.067 110,000 6,354 0.0578 1.334 1.115 1.334 1.095 1.334 5,524 1.1503 11.67%
2022-12-08 0 0.060 0.054 0.060 - - 0 0 - 1.195 1.075 1.195 - - 0 - -9.09%
2022-12-07 0 0.066 0.056 0.066 0.064 0.066 26,000 1,668 0.0642 1.314 1.115 1.314 1.274 1.314 1,306 1.2775 -1.49%
2022-12-06 0 0.067 0.055 0.067 0.067 0.067 2,000 134 0.0670 1.334 1.095 1.334 1.334 1.334 100 1.3342 6.35%
2022-12-05 0 0.063 0.060 0.063 0.060 0.068 208,000 12,496 0.0601 1.255 1.195 1.255 1.195 1.354 10,445 1.1964 -1.56%
2022-12-02 0 0.064 0.054 0.064 0.060 0.064 16,000 968 0.0605 1.274 1.075 1.274 1.195 1.274 803 1.2048 6.67%
2022-12-01 0 0.060 0.056 0.060 0.052 0.060 1,590,000 86,970 0.0547 1.195 1.115 1.195 1.036 1.195 79,844 1.0892 -4.76%
2022-11-30 0 0.063 0.062 0.063 0.064 0.068 10,000 648 0.0648 1.255 1.235 1.255 1.274 1.354 502 1.2904 -1.56%
2022-11-29 0 0.064 0.053 0.064 - - 0 0 - 1.274 1.055 1.274 - - 0 - -1.54%
2022-11-28 0 0.065 0.053 0.065 - - 0 0 - 1.294 1.055 1.294 - - 0 - 0.00%
2022-11-25 0 0.065 0.054 0.065 0.054 0.070 58,000 3,208 0.0553 1.294 1.075 1.294 1.075 1.394 2,913 1.1014 -7.14%
2022-11-24 0 0.070 0.054 0.070 0.070 0.070 2,000 140 0.0700 1.394 1.075 1.394 1.394 1.394 100 1.3940 7.69%
2022-11-23 0 0.065 0.064 0.065 - - 0 0 - 1.294 1.274 1.294 - - 0 - 0.00%
2022-11-22 0 0.065 0.055 0.065 0.053 0.065 64,000 3,564 0.0557 1.294 1.095 1.294 1.055 1.294 3,214 1.1089 -2.99%
2022-11-21 0 0.067 0.056 0.067 - - 0 0 - 1.334 1.115 1.334 - - 0 - -2.90%
2022-11-18 0 0.069 0.051 0.069 - - 0 0 - 1.374 1.016 1.374 - - 0 - -1.43%
2022-11-17 0 0.070 0.051 0.070 0.051 0.071 6,000 384 0.0640 1.394 1.016 1.394 1.016 1.414 301 1.2745 6.06%
2022-11-16 0 0.066 0.060 0.066 0.069 0.070 56,000 3,900 0.0696 1.314 1.195 1.314 1.374 1.394 2,812 1.3869 -5.71%
2022-11-15 0 0.070 0.065 0.070 0.060 0.070 154,000 9,576 0.0622 1.394 1.294 1.394 1.195 1.394 7,733 1.2383 14.75%
2022-11-14 0 0.061 0.056 0.061 - - 0 0 - 1.215 1.115 1.215 - - 0 - 0.00%
2022-11-11 0 0.061 0.056 0.061 0.049 0.063 508,000 27,578 0.0543 1.215 1.115 1.215 0.976 1.255 25,510 1.0811 8.93%
2022-11-10 0 0.056 0.051 0.056 - - 0 0 - 1.115 1.016 1.115 - - 0 - -1.75%
2022-11-09 0 0.057 0.056 0.057 - - 0 0 - 1.135 1.115 1.135 - - 0 - -1.72%
2022-11-08 0 0.058 0.051 0.058 0.055 0.058 604,000 33,778 0.0559 1.155 1.016 1.155 1.095 1.155 30,331 1.1137 -1.69%
2022-11-07 0 0.059 0.051 0.059 - - 0 0 - 1.175 1.016 1.175 - - 0 - 0.00%
2022-11-04 0 0.059 0.051 0.059 0.058 0.059 54,000 2,924 0.0541 1.175 1.016 1.175 1.155 1.175 2,712 1.0783 0.00%
2022-11-03 0 0.059 0.051 0.059 - - 0 0 - 1.175 1.016 1.175 - - 0 - 0.00%
2022-11-02 0 0.059 0.051 0.059 - - 0 0 - 1.175 1.016 1.175 - - 0 - 0.00%
2022-11-01 0 0.059 0.051 0.059 - - 0 0 - 1.175 1.016 1.175 - - 0 - 0.00%
2022-10-31 0 0.059 0.047 0.059 - - 0 0 - 1.175 0.936 1.175 - - 0 - -1.67%
2022-10-28 0 0.060 0.049 0.060 0.050 0.060 48,000 2,470 0.0515 1.195 0.976 1.195 0.996 1.195 2,410 1.0247 -6.25%
2022-10-27 0 0.064 0.051 0.064 0.059 0.064 102,000 6,028 0.0591 1.274 1.016 1.274 1.175 1.274 5,122 1.1769 10.34%
2022-10-26 0 0.058 0.056 0.058 0.054 0.058 44,000 2,462 0.0560 1.155 1.115 1.155 1.075 1.155 2,210 1.1143 7.41%
2022-10-25 0 0.054 0.053 0.054 0.047 0.065 448,000 21,968 0.0490 1.075 1.055 1.075 0.936 1.294 22,497 0.9765 -8.47%
2022-10-24 0 0.059 0.058 0.059 0.053 0.063 76,000 4,172 0.0549 1.175 1.155 1.175 1.055 1.255 3,816 1.0932 -9.23%
2022-10-21 0 0.065 0.053 0.065 0.060 0.065 4,000 250 0.0625 1.294 1.055 1.294 1.195 1.294 201 1.2446 8.33%
2022-10-20 0 0.060 0.054 0.060 0.054 0.060 98,000 5,304 0.0541 1.195 1.075 1.195 1.075 1.195 4,921 1.0778 11.11%
2022-10-19 0 0.054 0.053 0.054 0.054 0.055 596,000 32,770 0.0550 1.075 1.055 1.075 1.075 1.095 29,929 1.0949 -8.47%
2022-10-18 0 0.059 0.057 0.059 0.051 0.060 88,000 4,718 0.0536 1.175 1.135 1.175 1.016 1.195 4,419 1.0677 -1.67%
2022-10-17 0 0.060 0.056 0.060 0.060 0.060 2,000 120 0.0600 1.195 1.115 1.195 1.195 1.195 100 1.1948 1.69%
2022-10-14 0 0.059 0.057 0.059 0.052 0.079 1,298,000 75,546 0.0582 1.175 1.135 1.175 1.036 1.573 65,181 1.1590 15.69%
2022-10-13 0 0.051 0.046 0.051 0.046 0.054 208,000 10,594 0.0509 1.016 0.916 1.016 0.916 1.075 10,445 1.0143 2.00%
2022-10-12 0 0.050 0.046 0.050 0.046 0.050 748,000 36,524 0.0488 0.996 0.916 0.996 0.916 0.996 37,562 0.9724 -10.71%
2022-10-11 0 0.056 0.050 0.056 0.057 0.057 50,000 2,850 0.0570 1.115 0.996 1.115 1.135 1.135 2,511 1.1351 0.00%
2022-10-10 0 0.056 0.052 0.056 0.051 0.058 204,000 11,814 0.0579 1.115 1.036 1.115 1.016 1.155 10,244 1.1532 -5.08%
2022-10-07 0 0.059 0.052 0.059 0.052 0.062 204,000 12,028 0.0590 1.175 1.036 1.175 1.036 1.235 10,244 1.1741 1.72%
2022-10-06 0 0.058 0.051 0.058 0.056 0.058 20,000 1,126 0.0563 1.155 1.016 1.155 1.115 1.155 1,004 1.1211 0.00%
2022-10-05 0 0.058 0.051 0.062 0.050 0.058 514,000 26,124 0.0508 1.155 1.016 1.235 0.996 1.155 25,811 1.0121 5.45%
2022-10-03 0 0.055 0.051 0.055 0.043 0.057 622,000 33,926 0.0545 1.095 1.016 1.095 0.856 1.135 31,235 1.0862 -11.29%
2022-09-30 0 0.062 0.052 0.062 0.052 0.063 116,000 6,940 0.0598 1.235 1.036 1.235 1.036 1.255 5,825 1.1914 0.00%
2022-09-29 0 0.062 0.057 0.062 - - 0 0 - 1.235 1.135 1.235 - - 0 - -1.59%
2022-09-28 0 0.063 0.057 0.063 - - 0 0 - 1.255 1.135 1.255 - - 0 - 0.00%
2022-09-27 0 0.063 0.058 0.063 0.058 0.063 4,000 242 0.0605 1.255 1.155 1.255 1.155 1.255 201 1.2048 0.00%
2022-09-26 0 0.063 0.058 0.063 - - 0 0 - 1.255 1.155 1.255 - - 0 - -3.08%
2022-09-23 0 0.065 0.057 0.065 0.057 0.065 44,000 2,812 0.0639 1.294 1.135 1.294 1.135 1.294 2,210 1.2727 0.00%
2022-09-22 0 0.065 0.058 0.065 0.065 0.065 22,000 1,430 0.0650 1.294 1.155 1.294 1.294 1.294 1,105 1.2944 -1.52%
2022-09-21 0 0.066 0.063 0.066 0.063 0.084 1,424,000 101,248 0.0711 1.314 1.255 1.314 1.255 1.673 71,508 1.4159 4.76%
2022-09-20 0 0.063 0.059 0.080 0.057 0.061 1,798,000 107,022 0.0595 1.255 1.175 1.593 1.135 1.215 90,289 1.1853 0.00%
2022-09-19 0 0.063 0.057 0.063 - - 0 0 - 1.255 1.135 1.255 - - 0 - -4.55%
2022-09-16 0 0.066 0.061 0.066 0.061 0.066 344,000 21,818 0.0634 1.314 1.215 1.314 1.215 1.314 17,274 1.2630 0.00%
2022-09-15 0 0.066 0.064 0.066 0.061 0.068 72,000 4,806 0.0668 1.314 1.274 1.314 1.215 1.354 3,616 1.3292 -2.94%
2022-09-14 0 0.068 0.057 0.067 0.067 0.069 4,000 272 0.0680 1.354 1.135 1.334 1.334 1.374 201 1.3541 4.62%
2022-09-13 0 0.065 0.063 0.065 0.060 0.070 112,000 7,280 0.0650 1.294 1.255 1.294 1.195 1.394 5,624 1.2944 -1.52%
2022-09-09 0 0.066 0.064 0.066 - - 0 0 - 1.314 1.274 1.314 - - 0 - -4.35%
2022-09-08 0 0.069 0.066 0.069 - - 0 0 - 1.374 1.314 1.374 - - 0 - -1.43%
2022-09-07 0 0.070 0.063 0.070 0.070 0.070 2,000 140 0.0700 1.394 1.255 1.394 1.394 1.394 100 1.3940 1.45%
2022-09-06 0 0.069 0.067 0.075 0.062 0.069 424,000 28,624 0.0675 1.374 1.334 1.494 1.235 1.374 21,292 1.3444 6.15%
2022-09-05 0 0.065 0.063 0.065 0.062 0.068 184,000 11,750 0.0639 1.294 1.255 1.294 1.235 1.354 9,240 1.2717 -5.80%
2022-09-02 0 0.069 0.062 0.069 0.062 0.069 308,000 19,758 0.0641 1.374 1.235 1.374 1.235 1.374 15,467 1.2775 0.00%
2022-09-01 0 0.069 0.063 0.069 0.061 0.076 450,000 29,806 0.0662 1.374 1.255 1.374 1.215 1.513 22,597 1.3190 -2.82%
2022-08-31 0 0.071 0.045 0.068 0.061 0.063 174,000 10,628 0.0611 1.414 0.896 1.354 1.215 1.255 8,738 1.2163 -1.39%
2022-08-30 0 0.072 0.064 0.072 - - 0 0 - 1.434 1.274 1.434 - - 0 - -1.37%
2022-08-29 0 0.073 0.063 0.073 0.062 0.074 6,000 418 0.0697 1.454 1.255 1.454 1.235 1.474 301 1.3873 8.96%
2022-08-26 0 0.067 0.067 0.074 0.067 0.073 138,000 9,454 0.0685 1.334 1.334 1.474 1.334 1.454 6,930 1.3642 -2.90%
2022-08-25 0 0.069 0.065 0.069 0.065 0.073 446,000 29,746 0.0667 1.374 1.294 1.374 1.294 1.454 22,397 1.3282 7.81%
2022-08-24 0 0.064 0.062 0.067 0.056 0.075 5,622,000 346,150 0.0616 1.274 1.235 1.334 1.115 1.494 282,317 1.2261 -12.33%
2022-08-23 0 0.073 0.067 0.073 0.066 0.074 330,000 22,684 0.0687 1.454 1.334 1.454 1.314 1.474 16,571 1.3689 5.80%
2022-08-22 0 0.069 0.065 0.073 0.062 0.075 104,000 7,460 0.0717 1.374 1.294 1.454 1.235 1.494 5,223 1.4284 -8.00%
2022-08-19 0 0.075 0.072 0.075 0.071 0.077 240,000 17,600 0.0733 1.494 1.434 1.494 1.414 1.533 12,052 1.4603 0.00%
2022-08-18 0 0.075 0.074 0.075 0.074 0.076 1,394,000 104,004 0.0746 1.494 1.474 1.494 1.474 1.513 70,002 1.4857 -7.41%
2022-08-17 0 0.081 0.072 0.081 0.071 0.081 72,000 5,626 0.0781 1.613 1.434 1.613 1.414 1.613 3,616 1.5560 0.00%
2022-08-16 0 0.081 0.076 0.081 - - 0 0 - 1.613 1.513 1.613 - - 0 - -1.22%
2022-08-15 0 0.082 0.080 0.082 0.080 0.082 136,000 10,824 0.0796 1.633 1.593 1.633 1.593 1.633 6,829 1.5849 5.13%
2022-08-12 0 0.078 0.078 0.081 0.077 0.082 420,000 32,820 0.0781 1.553 1.553 1.613 1.533 1.633 21,091 1.5561 -4.88%
2022-08-11 0 0.082 0.078 0.082 0.078 0.085 1,180,000 96,538 0.0818 1.633 1.553 1.633 1.553 1.693 59,255 1.6292 5.13%
2022-08-10 0 0.078 0.078 0.084 0.073 0.090 8,350,000 674,254 0.0807 1.553 1.553 1.673 1.454 1.792 419,307 1.6080 -13.33%
2022-08-09 0 0.090 0.072 0.090 0.084 0.091 236,000 20,078 0.0851 1.792 1.434 1.792 1.673 1.812 11,851 1.6942 -1.10%
2022-08-08 0 0.091 0.086 0.091 0.084 0.091 38,000 3,206 0.0844 1.812 1.713 1.812 1.673 1.812 1,908 1.6801 3.41%
2022-08-05 0 0.088 0.081 0.088 0.088 0.088 6,000 528 0.0880 1.752 1.613 1.752 1.752 1.752 301 1.7524 -2.22%
2022-08-04 0 0.090 0.081 0.090 - - 0 0 - 1.792 1.613 1.792 - - 0 - 0.00%
2022-08-03 0 0.090 0.081 0.090 - - 0 0 - 1.792 1.613 1.792 - - 0 - 0.00%
2022-08-02 0 0.090 0.082 0.090 - - 0 0 - 1.792 1.633 1.792 - - 0 - -2.17%
2022-08-01 0 0.092 0.086 0.092 - - 8,000 688 0.0860 1.832 1.713 1.832 - - 402 1.7126 0.00%
2022-07-29 0 0.092 0.086 0.092 - - 0 0 - 1.832 1.713 1.832 - - 0 - 0.00%
2022-07-28 0 0.092 0.086 0.092 0.090 0.092 12,000 1,084 0.0903 1.832 1.713 1.832 1.792 1.832 603 1.7989 0.00%
2022-07-27 0 0.092 0.086 0.092 - - 0 0 - 1.832 1.713 1.832 - - 0 - -2.13%
2022-07-26 0 0.094 0.086 0.094 - - 0 0 - 1.872 1.713 1.872 - - 0 - 0.00%
2022-07-25 0 0.094 0.086 0.094 0.094 0.094 2,000 188 0.0940 1.872 1.713 1.872 1.872 1.872 100 1.8719 0.00%
2022-07-22 0 0.094 0.093 0.094 0.092 0.094 12,000 1,108 0.0923 1.872 1.852 1.872 1.832 1.872 603 1.8387 2.17%
2022-07-21 0 0.092 0.085 0.092 0.085 0.092 84,000 7,314 0.0871 1.832 1.693 1.832 1.693 1.832 4,218 1.7339 2.22%
2022-07-20 0 0.090 0.085 0.090 0.090 0.090 101,000 9,079 0.0899 1.792 1.693 1.792 1.792 1.792 5,072 1.7901 -4.26%
2022-07-19 0 0.094 0.087 0.094 - - 0 0 - 1.872 1.732 1.872 - - 0 - 0.00%
2022-07-18 0 0.094 0.093 0.094 0.092 0.095 24,000 2,218 0.0924 1.872 1.852 1.872 1.832 1.892 1,205 1.8404 4.44%
2022-07-15 0 0.090 0.090 0.092 0.084 0.090 234,000 20,276 0.0866 1.792 1.792 1.832 1.673 1.792 11,751 1.7255 -4.26%
2022-07-14 0 0.094 0.085 0.094 - - 0 0 - 1.872 1.693 1.872 - - 0 - 0.00%
2022-07-13 0 0.094 0.085 0.094 0.086 0.095 44,000 3,982 0.0905 1.872 1.693 1.872 1.713 1.892 2,210 1.8022 -1.05%
2022-07-12 0 0.095 0.085 0.095 - - 0 0 - 1.892 1.693 1.892 - - 0 - 0.00%
2022-07-11 0 0.095 0.090 0.095 0.082 0.095 192,000 16,710 0.0870 1.892 1.792 1.892 1.633 1.892 9,642 1.7331 0.00%
2022-07-08 0 0.095 0.086 0.095 - - 0 0 - 1.892 1.713 1.892 - - 0 - 0.00%
2022-07-07 0 0.095 0.095 0.096 0.084 0.094 102,000 9,354 0.0917 1.892 1.892 1.912 1.673 1.872 5,122 1.8262 1.06%
2022-07-06 0 0.094 0.091 0.094 - - 0 0 - 1.872 1.812 1.872 - - 0 - -1.05%
2022-07-05 0 0.095 0.091 0.096 - - 0 0 - 1.892 1.812 1.912 - - 0 - 0.00%
2022-07-04 0 0.095 0.092 0.096 - - 0 0 - 1.892 1.832 1.912 - - 0 - 0.00%
2022-06-30 0 0.095 0.092 0.095 0.095 0.095 14,000 1,330 0.0950 1.892 1.832 1.892 1.892 1.892 703 1.8918 0.00%
2022-06-29 0 0.095 0.095 0.100 - - 0 0 - 1.892 1.892 1.991 - - 0 - 0.00%
2022-06-28 0 0.095 0.092 0.099 0.095 0.095 100,000 9,500 0.0950 1.892 1.832 1.971 1.892 1.892 5,022 1.8918 2.15%
2022-06-27 0 0.093 0.092 0.095 0.093 0.093 12,000 1,116 0.0930 1.852 1.832 1.892 1.852 1.852 603 1.8520 -4.12%
2022-06-24 0 0.097 0.092 0.097 0.090 0.098 710,000 65,682 0.0925 1.932 1.832 1.932 1.792 1.952 35,654 1.8422 -2.02%
2022-06-23 0 0.099 0.092 0.099 0.091 0.099 120,000 11,492 0.0958 1.971 1.832 1.971 1.812 1.971 6,026 1.9071 0.00%
2022-06-22 0 0.099 0.092 0.099 0.099 0.099 12,000 1,188 0.0990 1.971 1.832 1.971 1.971 1.971 603 1.9715 -1.00%
2022-06-21 0 0.100 0.092 0.100 - - 0 0 - 1.991 1.832 1.991 - - 0 - 0.00%
2022-06-20 0 0.100 0.092 0.100 0.099 0.100 450,000 44,600 0.0991 1.991 1.832 1.991 1.971 1.991 22,597 1.9737 0.00%
2022-06-17 0 0.100 0.096 0.101 0.100 0.102 1,600,000 160,480 0.1003 1.991 1.912 2.011 1.991 2.031 80,346 1.9974 0.00%
2022-06-16 0 0.100 0.096 0.100 0.095 0.100 1,662,000 164,612 0.0990 1.991 1.912 1.991 1.892 1.991 83,460 1.9724 1.01%
2022-06-15 0 0.099 0.099 0.102 0.094 0.105 2,104,000 211,108 0.1003 1.971 1.971 2.031 1.872 2.091 105,655 1.9981 -2.94%
2022-06-14 0 0.102 0.095 0.102 0.090 0.104 2,900,000 288,924 0.0996 2.031 1.892 2.031 1.792 2.071 145,628 1.9840 12.09%
2022-06-13 0 0.091 0.090 0.094 0.090 0.104 3,126,000 301,076 0.0963 1.812 1.792 1.872 1.792 2.071 156,977 1.9180 -11.65%
2022-06-10 0 0.103 0.099 0.104 0.102 0.105 1,724,000 177,936 0.1032 2.051 1.971 2.071 2.031 2.091 86,573 2.0553 -0.96%
2022-06-09 0 0.104 0.090 0.105 0.088 0.105 2,028,000 207,598 0.1024 2.071 1.792 2.091 1.752 2.091 101,839 2.0385 0.00%
2022-06-08 0 0.104 0.103 0.104 0.102 0.105 1,978,000 204,034 0.1032 2.071 2.051 2.071 2.031 2.091 99,328 2.0541 0.00%
2022-06-07 0 0.104 0.095 0.104 0.095 0.106 1,624,000 165,926 0.1022 2.071 1.892 2.071 1.892 2.111 81,552 2.0346 7.22%
2022-06-06 0 0.097 0.090 0.097 - - 0 0 - 1.932 1.792 1.932 - - 0 - 0.00%
2022-06-02 0 0.097 0.085 0.097 - - 0 0 - 1.932 1.693 1.932 - - 0 - 0.00%
2022-06-01 0 0.097 0.085 0.097 - - 0 0 - 1.932 1.693 1.932 - - 0 - 0.00%
2022-05-31 0 0.097 0.084 0.097 - - 0 0 - 1.932 1.673 1.932 - - 0 - 0.00%
2022-05-30 0 0.097 0.090 0.097 - - 0 0 - 1.932 1.792 1.932 - - 0 - 0.00%
2022-05-27 0 0.097 0.091 0.098 0.085 0.104 1,378,000 124,666 0.0905 1.932 1.812 1.952 1.693 2.071 69,198 1.8016 12.79%
2022-05-26 0 0.086 0.083 0.086 - - 0 0 - 1.713 1.653 1.713 - - 0 - -2.27%
2022-05-25 0 0.088 0.084 0.095 - - 0 0 - 1.752 1.673 1.892 - - 0 - 0.00%
2022-05-24 0 0.088 0.088 0.089 0.088 0.088 156,000 13,832 0.0887 1.752 1.752 1.772 1.752 1.752 7,834 1.7657 -1.12%
2022-05-23 0 0.089 0.083 0.089 - - 0 0 - 1.772 1.653 1.772 - - 0 - 0.00%
2022-05-20 0 0.089 0.089 0.090 0.082 0.089 624,000 53,562 0.0858 1.772 1.772 1.792 1.633 1.772 31,335 1.7093 -1.11%
2022-05-19 0 0.090 0.083 0.093 - - 0 0 - 1.792 1.653 1.852 - - 0 - 0.00%
2022-05-18 0 0.090 0.083 0.090 - - 0 0 - 1.792 1.653 1.792 - - 0 - -3.23%
2022-05-17 0 0.093 0.083 0.093 - - 0 0 - 1.852 1.653 1.852 - - 0 - 0.00%
2022-05-16 0 0.093 0.089 0.093 - - 0 0 - 1.852 1.772 1.852 - - 0 - -2.11%
2022-05-13 0 0.095 0.083 0.096 - - 0 0 - 1.892 1.653 1.912 - - 0 - -1.04%
2022-05-12 0 0.096 0.088 0.096 - - 0 0 - 1.912 1.752 1.912 - - 0 - -2.04%
2022-05-11 0 0.098 0.088 0.098 0.099 0.099 50,000 4,950 0.0990 1.952 1.752 1.952 1.971 1.971 2,511 1.9715 11.36%
2022-05-10 0 0.088 0.088 0.091 0.088 0.088 60,000 5,280 0.0880 1.752 1.752 1.812 1.752 1.752 3,013 1.7524 0.00%
2022-05-06 0 0.088 0.088 0.102 0.087 0.087 98,000 8,526 0.0870 1.752 1.752 2.031 1.732 1.732 4,921 1.7325 -16.19%
2022-05-05 0 0.105 0.086 0.105 0.082 0.109 354,000 32,176 0.0909 2.091 1.713 2.091 1.633 2.171 17,777 1.8100 17.98%
2022-05-04 0 0.089 0.089 0.095 0.081 0.087 122,000 10,434 0.0855 1.772 1.772 1.892 1.613 1.732 6,126 1.7031 4.71%
2022-05-03 0 0.085 0.063 0.095 0.085 0.085 50,000 4,250 0.0850 1.693 1.255 1.892 1.693 1.693 2,511 1.6927 -2.30%
2022-04-29 0 0.087 0.087 0.091 0.085 0.087 204,000 17,544 0.0860 1.732 1.732 1.812 1.693 1.732 10,244 1.7126 -4.40%
2022-04-28 0 0.091 0.085 0.091 - - 0 0 - 1.812 1.693 1.812 - - 0 - 0.00%
2022-04-27 0 0.091 0.085 0.099 - - 0 0 - 1.812 1.693 1.971 - - 0 - 0.00%
2022-04-26 0 0.091 0.091 0.099 0.090 0.090 24,000 2,160 0.0900 1.812 1.812 1.971 1.792 1.792 1,205 1.7922 1.11%
2022-04-25 0 0.090 0.085 0.090 0.096 0.096 50,000 4,800 0.0960 1.792 1.693 1.792 1.912 1.912 2,511 1.9117 -4.26%
2022-04-22 0 0.094 0.085 0.095 0.094 0.094 100,000 9,400 0.0940 1.872 1.693 1.892 1.872 1.872 5,022 1.8719 -3.09%
2022-04-21 0 0.097 0.085 0.097 0.098 0.098 30,000 2,940 0.0980 1.932 1.693 1.932 1.952 1.952 1,506 1.9516 -2.02%
2022-04-20 0 0.099 0.085 0.099 0.099 0.099 26,000 2,574 0.0990 1.971 1.693 1.971 1.971 1.971 1,306 1.9715 -1.00%
2022-04-19 0 0.100 0.085 0.100 - - 0 0 - 1.991 1.693 1.991 - - 0 - -0.99%
2022-04-14 0 0.101 0.087 0.101 0.082 0.103 282,000 25,458 0.0903 2.011 1.732 2.011 1.633 2.051 14,161 1.7977 6.32%
2022-04-13 0 0.095 0.081 0.095 0.095 0.095 400,000 38,000 0.0950 1.892 1.613 1.892 1.892 1.892 20,087 1.8918 0.00%
2022-04-12 0 0.095 0.095 0.102 0.089 0.094 462,000 42,730 0.0925 1.892 1.892 2.031 1.772 1.872 23,200 1.8418 7.95%
2022-04-11 0 0.088 0.083 0.088 0.088 0.088 30,000 2,640 0.0880 1.752 1.653 1.752 1.752 1.752 1,506 1.7524 -6.38%
2022-04-08 0 0.094 0.089 0.097 0.090 0.094 146,000 13,444 0.0921 1.872 1.772 1.932 1.792 1.872 7,332 1.8337 1.08%
2022-04-07 0 0.093 0.088 0.093 - - 0 0 - 1.852 1.752 1.852 - - 0 - -1.06%
2022-04-06 0 0.094 0.089 0.095 0.095 0.095 60,000 5,700 0.0950 1.872 1.772 1.892 1.892 1.892 3,013 1.8918 5.62%
2022-04-04 0 0.089 0.089 0.108 0.088 0.088 40,000 3,520 0.0880 1.772 1.772 2.151 1.752 1.752 2,009 1.7524 -3.26%
2022-04-01 0 0.092 0.087 0.093 - - 0 0 - 1.832 1.732 1.852 - - 0 - 0.00%
2022-03-31 0 0.092 0.092 0.093 0.088 0.093 360,000 32,920 0.0914 1.832 1.832 1.852 1.752 1.852 18,078 1.8210 0.00%
2022-03-30 0 0.092 0.086 0.108 0.082 0.092 352,000 31,772 0.0903 1.832 1.713 2.151 1.633 1.832 17,676 1.7974 0.00%
2022-03-29 0 0.092 0.091 0.099 0.091 0.107 724,000 70,286 0.0971 1.832 1.812 1.971 1.812 2.131 36,357 1.9332 -14.81%
2022-03-28 0 0.108 0.098 0.108 0.108 0.108 60,000 6,480 0.1080 2.151 1.952 2.151 2.151 2.151 3,013 2.1507 0.00%
2022-03-25 0 0.108 0.099 0.108 0.097 0.109 772,000 76,468 0.0991 2.151 1.971 2.151 1.932 2.171 38,767 1.9725 1.89%
2022-03-24 0 0.106 0.101 0.110 0.106 0.106 82,000 8,692 0.1060 2.111 2.011 2.191 2.111 2.111 4,118 2.1109 0.00%
2022-03-23 0 0.106 0.101 0.114 0.098 0.106 298,000 30,464 0.1022 2.111 2.011 2.270 1.952 2.111 14,965 2.0358 3.92%
2022-03-22 0 0.102 0.099 0.106 0.095 0.110 1,228,000 123,430 0.1005 2.031 1.971 2.111 1.892 2.191 61,666 2.0016 6.25%
2022-03-21 0 0.096 0.096 0.100 0.095 0.099 468,000 45,000 0.0962 1.912 1.912 1.991 1.892 1.971 23,501 1.9148 -3.03%
2022-03-18 0 0.099 0.099 0.107 0.095 0.095 28,000 2,660 0.0950 1.971 1.971 2.131 1.892 1.892 1,406 1.8918 -1.98%
2022-03-17 0 0.101 0.100 0.101 0.101 0.103 300,000 30,480 0.1016 2.011 1.991 2.011 2.011 2.051 15,065 2.0232 -3.81%
2022-03-16 0 0.105 0.100 0.105 0.090 0.105 422,000 39,984 0.0947 2.091 1.991 2.091 1.792 2.091 21,191 1.8868 16.67%
2022-03-15 0 0.090 0.090 0.091 0.090 0.092 208,000 18,724 0.0900 1.792 1.792 1.812 1.792 1.832 10,445 1.7926 -2.17%
2022-03-14 0 0.092 0.090 0.092 0.090 0.096 142,000 12,966 0.0913 1.832 1.792 1.832 1.792 1.912 7,131 1.8183 -4.17%
2022-03-11 0 0.096 0.094 0.096 0.094 0.098 258,000 24,356 0.0944 1.912 1.872 1.912 1.872 1.952 12,956 1.8799 0.00%
2022-03-10 0 0.096 0.096 0.103 0.096 0.096 144,000 13,824 0.0960 1.912 1.912 2.051 1.912 1.912 7,231 1.9117 0.00%
2022-03-09 0 0.096 0.096 0.100 0.095 0.108 368,000 36,338 0.0987 1.912 1.912 1.991 1.892 2.151 18,480 1.9664 -11.11%
2022-03-08 0 0.108 0.107 0.108 0.108 0.109 422,000 45,924 0.1088 2.151 2.131 2.151 2.151 2.171 21,191 2.1671 0.93%
2022-03-07 0 0.107 0.105 0.108 0.102 0.108 292,000 30,564 0.1047 2.131 2.091 2.151 2.031 2.151 14,663 2.0844 4.90%
2022-03-04 0 0.102 0.101 0.103 0.102 0.103 282,000 28,878 0.1024 2.031 2.011 2.051 2.031 2.051 14,161 2.0393 -0.97%
2022-03-03 0 0.103 0.103 0.104 0.101 0.107 250,000 25,570 0.1023 2.051 2.051 2.071 2.011 2.131 12,554 2.0368 -1.90%
2022-03-02 0 0.105 0.105 0.106 0.103 0.107 10,000 1,038 0.1038 2.091 2.091 2.111 2.051 2.131 502 2.0671 -1.87%
2022-03-01 0 0.107 0.107 0.108 0.105 0.110 252,000 26,922 0.1068 2.131 2.131 2.151 2.091 2.191 12,655 2.1275 -2.73%
2022-02-28 0 0.110 0.110 0.114 0.106 0.111 360,000 39,456 0.1096 2.191 2.191 2.270 2.111 2.210 18,078 2.1826 -1.79%
2022-02-25 0 0.112 0.111 0.112 0.110 0.117 158,000 17,732 0.1122 2.230 2.210 2.230 2.191 2.330 7,934 2.2349 1.82%
2022-02-24 0 0.110 0.110 0.115 0.110 0.110 134,000 14,820 0.1106 2.191 2.191 2.290 2.191 2.191 6,729 2.2024 -5.98%
2022-02-23 0 0.117 0.117 0.120 0.113 0.114 384,000 43,572 0.1135 2.330 2.330 2.390 2.250 2.270 19,283 2.2596 -1.68%
2022-02-22 0 0.119 0.116 0.119 0.116 0.124 284,000 34,414 0.1212 2.370 2.310 2.370 2.310 2.469 14,261 2.4131 2.59%
2022-02-21 0 0.116 0.115 0.119 0.112 0.119 388,000 44,298 0.1142 2.310 2.290 2.370 2.230 2.370 19,484 2.2736 1.75%
2022-02-18 0 0.114 0.112 0.115 0.114 0.119 398,000 45,792 0.1151 2.270 2.230 2.290 2.270 2.370 19,986 2.2912 -3.39%
2022-02-17 0 0.118 0.116 0.119 0.119 0.120 34,000 4,066 0.1196 2.350 2.310 2.370 2.370 2.390 1,707 2.3815 2.61%
2022-02-16 0 0.115 0.115 0.119 0.115 0.124 208,000 24,612 0.1183 2.290 2.290 2.370 2.290 2.469 10,445 2.3563 -2.54%
2022-02-15 0 0.118 0.115 0.120 0.116 0.125 552,000 64,800 0.1174 2.350 2.290 2.390 2.310 2.489 27,719 2.3377 2.61%
2022-02-14 0 0.115 0.115 0.116 0.114 0.117 520,000 60,156 0.1157 2.290 2.290 2.310 2.270 2.330 26,113 2.3037 0.00%
2022-02-11 0 0.115 0.115 0.117 0.115 0.118 200,000 23,122 0.1156 2.290 2.290 2.330 2.290 2.350 10,043 2.3022 -3.36%
2022-02-10 0 0.119 0.115 0.119 - - 20,000 2,400 0.1200 2.370 2.290 2.370 - - 1,004 2.3897 -0.83%
2022-02-09 0 0.120 0.117 0.120 0.121 0.121 944,000 113,018 0.1197 2.390 2.330 2.390 2.410 2.410 47,404 2.3841 0.00%
2022-02-08 0 0.120 0.120 0.121 0.119 0.120 160,000 19,168 0.1198 2.390 2.390 2.410 2.370 2.390 8,035 2.3857 -0.83%
2022-02-07 0 0.121 0.120 0.121 0.116 0.121 482,000 57,718 0.1197 2.410 2.390 2.410 2.310 2.410 24,204 2.3846 1.68%
2022-02-04 0 0.119 0.115 0.120 0.113 0.120 430,000 51,310 0.1193 2.370 2.290 2.390 2.250 2.390 21,593 2.3762 -0.83%
2022-01-31 0 0.120 0.120 0.122 0.120 0.120 10,000 1,200 0.1200 2.390 2.390 2.429 2.390 2.390 502 2.3897 0.00%
2022-01-28 0 0.120 0.118 0.120 0.113 0.120 442,000 52,472 0.1187 2.390 2.350 2.390 2.250 2.390 22,196 2.3641 6.19%
2022-01-27 0 0.113 0.113 0.116 0.113 0.116 440,000 50,392 0.1145 2.250 2.250 2.310 2.250 2.310 22,095 2.2807 -5.04%
2022-01-26 0 0.119 0.119 0.120 0.115 0.122 486,000 56,706 0.1167 2.370 2.370 2.390 2.290 2.429 24,405 2.3235 -2.46%
2022-01-25 0 0.122 0.122 0.123 0.121 0.122 156,000 19,026 0.1220 2.429 2.429 2.449 2.410 2.429 7,834 2.4287 -2.40%
2022-01-24 0 0.125 0.118 0.125 0.117 0.125 1,448,000 174,654 0.1206 2.489 2.350 2.489 2.330 2.489 72,713 2.4020 0.00%
2022-01-21 0 0.125 0.125 0.129 0.123 0.130 2,016,000 254,064 0.1260 2.489 2.489 2.569 2.449 2.589 101,236 2.5096 -0.79%
2022-01-20 0 0.126 0.124 0.126 0.118 0.130 7,420,000 915,072 0.1233 2.509 2.469 2.509 2.350 2.589 372,606 2.4559 4.13%
2022-01-19 0 0.121 0.114 0.121 0.114 0.121 612,000 69,842 0.1141 2.410 2.270 2.410 2.270 2.410 30,732 2.2726 -2.42%
2022-01-18 0 0.124 0.115 0.124 0.112 0.124 142,000 16,716 0.1177 2.469 2.290 2.469 2.230 2.469 7,131 2.3442 3.33%
2022-01-17 0 0.120 0.111 0.120 - - 0 0 - 2.390 2.210 2.390 - - 0 - 0.00%
2022-01-14 0 0.120 0.111 0.120 0.116 0.124 62,000 7,260 0.1171 2.390 2.210 2.390 2.310 2.469 3,113 2.3318 2.56%
2022-01-13 0 0.117 0.111 0.117 0.123 0.123 100,000 12,300 0.1230 2.330 2.210 2.330 2.449 2.449 5,022 2.4494 -4.88%
2022-01-12 0 0.123 0.111 0.123 0.119 0.125 312,000 37,608 0.1205 2.449 2.210 2.449 2.370 2.489 15,668 2.4004 2.50%
2022-01-11 0 0.120 0.115 0.120 0.110 0.120 316,000 35,978 0.1139 2.390 2.290 2.390 2.191 2.390 15,868 2.2673 -4.76%
2022-01-10 0 0.126 0.110 0.126 0.126 0.126 2,000 252 0.1260 2.509 2.191 2.509 2.509 2.509 100 2.5091 0.00%
2022-01-07 0 0.126 0.111 0.126 - - 0 0 - 2.509 2.210 2.509 - - 0 - 0.00%
2022-01-06 0 0.126 0.112 0.126 - - 0 0 - 2.509 2.230 2.509 - - 0 - -0.79%
2022-01-05 0 0.127 0.112 0.127 0.129 0.129 80,000 10,320 0.1290 2.529 2.230 2.529 2.569 2.569 4,017 2.5689 -1.55%
2022-01-04 0 0.129 0.115 0.129 0.129 0.129 736,000 94,894 0.1289 2.569 2.290 2.569 2.569 2.569 36,959 2.5675 0.00%
2022-01-03 0 0.129 0.111 0.129 0.108 0.131 114,000 13,738 0.1205 2.569 2.210 2.569 2.151 2.609 5,725 2.3998 -0.77%
2021-12-31 0 0.130 - 0.130 - - 0 0 - 2.589 - 2.589 - - 0 - 0.00%
2021-12-30 0 0.130 0.112 0.130 0.120 0.135 576,000 71,990 0.1250 2.589 2.230 2.589 2.390 2.688 28,925 2.4889 8.33%
2021-12-29 0 0.120 0.117 0.120 0.117 0.120 42,000 4,920 0.1171 2.390 2.330 2.390 2.330 2.390 2,109 2.3328 0.00%
2021-12-28 0 0.120 0.110 0.120 0.120 0.120 6,000 720 0.1200 2.390 2.191 2.390 2.390 2.390 301 2.3897 0.00%
2021-12-24 0 0.120 0.110 0.120 - - 0 0 - 2.390 2.191 2.390 - - 0 - 0.00%
2021-12-23 0 0.120 0.110 0.120 0.106 0.120 1,984,000 224,020 0.1129 2.390 2.191 2.390 2.111 2.390 99,629 2.2485 0.84%
2021-12-22 0 0.119 0.108 0.119 0.112 0.120 196,000 23,176 0.1182 2.370 2.151 2.370 2.230 2.390 9,842 2.3547 -3.25%
2021-12-21 0 0.123 0.107 0.123 0.123 0.123 18,000 2,214 0.1230 2.449 2.131 2.449 2.449 2.449 904 2.4494 -0.81%
2021-12-20 0 0.124 0.119 0.124 0.105 0.129 3,020,000 333,956 0.1106 2.469 2.370 2.469 2.091 2.569 151,654 2.2021 -5.34%
2021-12-17 0 0.131 0.125 0.131 0.124 0.134 44,000 5,632 0.1280 2.609 2.489 2.609 2.469 2.668 2,210 2.5490 1.55%
2021-12-16 0 0.129 0.128 0.131 0.127 0.129 46,000 5,878 0.1278 2.569 2.549 2.609 2.529 2.569 2,310 2.5446 -2.27%
2021-12-15 0 0.132 0.130 0.135 0.126 0.135 880,000 112,060 0.1273 2.629 2.589 2.688 2.509 2.688 44,190 2.5358 -2.94%
2021-12-14 0 0.136 0.126 0.136 0.136 0.141 50,000 6,850 0.1370 2.708 2.509 2.708 2.708 2.808 2,511 2.7282 -3.55%
2021-12-13 0 0.141 0.125 0.142 0.127 0.141 224,000 28,736 0.1283 2.808 2.489 2.828 2.529 2.808 11,248 2.5547 11.02%
2021-12-10 0 0.127 0.127 0.135 0.127 0.127 14,000 1,778 0.1270 2.529 2.529 2.688 2.529 2.529 703 2.5291 -2.31%
2021-12-09 0 0.130 0.130 0.142 0.130 0.130 62,000 8,060 0.1300 2.589 2.589 2.828 2.589 2.589 3,113 2.5888 0.00%
2021-12-08 0 0.130 0.130 0.142 0.130 0.134 46,000 6,090 0.1324 2.589 2.589 2.828 2.589 2.668 2,310 2.6364 -3.70%
2021-12-07 0 0.135 0.132 0.140 0.135 0.135 10,000 1,350 0.1350 2.688 2.629 2.788 2.688 2.688 502 2.6884 2.27%
2021-12-06 0 0.132 0.132 0.143 0.132 0.132 78,000 10,296 0.1320 2.629 2.629 2.848 2.629 2.629 3,917 2.6286 -3.65%
2021-12-03 0 0.137 0.133 0.137 - - 0 0 - 2.728 2.649 2.728 - - 0 - 0.00%
2021-12-02 0 0.137 0.137 0.143 0.133 0.137 352,000 47,838 0.1359 2.728 2.728 2.848 2.649 2.728 17,676 2.7064 -0.72%
2021-12-01 0 0.138 0.131 0.144 0.131 0.143 152,000 20,796 0.1368 2.748 2.609 2.868 2.609 2.848 7,633 2.7245 -3.50%
2021-11-30 0 0.143 0.142 0.144 0.131 0.146 180,000 25,160 0.1398 2.848 2.828 2.868 2.609 2.907 9,039 2.7835 0.70%
2021-11-29 0 0.142 0.132 0.144 0.131 0.142 134,000 17,836 0.1331 2.828 2.629 2.868 2.609 2.828 6,729 2.6506 -1.39%
2021-11-26 0 0.144 0.131 0.144 - - 10,000 1,440 0.1440 2.868 2.609 2.868 - - 502 2.8676 -2.04%
2021-11-25 0 0.147 0.131 0.147 0.129 0.147 474,000 68,192 0.1439 2.927 2.609 2.927 2.569 2.927 23,803 2.8649 3.52%
2021-11-24 0 0.142 0.138 0.142 0.123 0.142 2,240,000 292,272 0.1305 2.828 2.748 2.828 2.449 2.828 112,485 2.5983 8.40%
2021-11-23 0 0.131 0.130 0.131 0.126 0.133 740,000 97,386 0.1316 2.609 2.589 2.609 2.509 2.649 37,160 2.6207 -5.07%
2021-11-22 0 0.138 0.139 0.146 0.125 0.138 716,000 92,016 0.1285 2.748 2.768 2.907 2.489 2.748 35,955 2.5592 2.22%
2021-11-19 0 0.135 0.127 0.140 - - 0 0 - 2.688 2.529 2.788 - - 0 - 0.00%
2021-11-18 0 0.135 0.132 0.141 0.131 0.137 724,000 97,000 0.1340 2.688 2.629 2.808 2.609 2.728 36,357 2.6680 -4.93%
2021-11-17 0 0.142 0.132 0.138 0.137 0.142 1,724,000 236,510 0.1372 2.828 2.629 2.748 2.728 2.828 86,573 2.7319 0.00%
2021-11-16 0 0.142 0.138 0.146 0.137 0.142 542,000 74,504 0.1375 2.828 2.748 2.907 2.728 2.828 27,217 2.7374 0.00%
2021-11-15 0 0.142 0.141 0.142 0.142 0.144 248,000 35,416 0.1428 2.828 2.808 2.828 2.828 2.868 12,454 2.8438 0.00%
2021-11-12 0 0.142 0.142 0.150 0.142 0.150 136,000 19,424 0.1428 2.828 2.828 2.987 2.828 2.987 6,829 2.8442 -2.07%
2021-11-11 0 0.145 0.145 0.150 0.140 0.150 756,000 109,572 0.1449 2.887 2.887 2.987 2.788 2.987 37,964 2.8862 -6.45%
2021-11-10 0 0.155 0.155 0.157 0.147 0.164 608,000 93,246 0.1534 3.087 3.087 3.126 2.927 3.266 30,532 3.0541 3.33%
2021-11-09 0 0.150 0.147 0.157 0.150 0.178 1,112,000 169,860 0.1528 2.987 2.927 3.126 2.987 3.545 55,841 3.0419 -10.71%
2021-11-08 0 0.168 0.161 0.168 0.165 0.170 220,000 37,010 0.1682 3.346 3.206 3.346 3.286 3.385 11,048 3.3500 1.82%
2021-11-05 0 0.165 0.151 0.170 0.150 0.175 432,000 70,090 0.1622 3.286 3.007 3.385 2.987 3.485 21,694 3.2309 -1.79%
2021-11-04 0 0.168 0.149 0.168 - - 0 0 - 3.346 2.967 3.346 - - 0 - 0.00%
2021-11-03 0 0.168 0.158 0.168 0.162 0.170 400,000 66,370 0.1659 3.346 3.146 3.346 3.226 3.385 20,087 3.3042 3.70%
2021-11-02 0 0.162 0.147 0.163 0.151 0.162 100,000 15,650 0.1565 3.226 2.927 3.246 3.007 3.226 5,022 3.1165 -1.22%
2021-11-01 0 0.164 0.147 0.164 0.164 0.164 666,000 109,224 0.1640 3.266 2.927 3.266 3.266 3.266 33,444 3.2659 -0.61%
2021-10-29 0 0.165 0.148 0.165 - - 0 0 - 3.286 2.947 3.286 - - 0 - 0.00%
2021-10-28 0 0.165 0.152 0.165 0.149 0.165 1,138,000 183,386 0.1611 3.286 3.027 3.286 2.967 3.286 57,146 3.2091 1.85%
2021-10-27 0 0.162 0.145 0.162 0.145 0.162 50,000 7,772 0.1554 3.226 2.887 3.226 2.887 3.226 2,511 3.0954 1.89%
2021-10-26 0 0.159 0.140 0.159 0.137 0.159 1,022,000 157,744 0.1543 3.166 2.788 3.166 2.728 3.166 51,321 3.0737 7.43%
2021-10-25 0 0.148 0.137 0.149 0.148 0.149 274,000 40,794 0.1489 2.947 2.728 2.967 2.947 2.967 13,759 2.9648 -0.67%
2021-10-22 0 0.149 0.137 0.149 0.134 0.150 4,924,000 670,312 0.1361 2.967 2.728 2.967 2.668 2.987 247,266 2.7109 2.76%
2021-10-21 0 0.145 0.145 0.155 0.128 0.155 116,000 17,884 0.1542 2.887 2.887 3.087 2.549 3.087 5,825 3.0702 -6.45%
2021-10-20 0 0.155 0.150 0.155 0.155 0.155 120,000 18,600 0.1550 3.087 2.987 3.087 3.087 3.087 6,026 3.0866 -3.12%
2021-10-19 0 0.160 0.158 0.160 0.150 0.163 568,000 89,432 0.1575 3.186 3.146 3.186 2.987 3.246 28,523 3.1354 1.27%
2021-10-18 0 0.158 0.150 0.158 0.155 0.160 94,000 14,698 0.1564 3.146 2.987 3.146 3.087 3.186 4,720 3.1138 5.33%
2021-10-15 0 0.150 0.135 0.150 0.150 0.150 300,000 45,000 0.1500 2.987 2.688 2.987 2.987 2.987 15,065 2.9871 4.90%
2021-10-12 0 0.143 0.137 0.144 0.136 0.143 12,000 1,702 0.1418 2.848 2.728 2.868 2.708 2.848 603 2.8244 -0.69%
2021-10-11 0 0.144 0.130 0.155 - - 0 0 - 2.868 2.589 3.087 - - 0 - 0.00%
2021-10-08 0 0.144 0.140 0.157 0.144 0.144 10,000 1,440 0.1440 2.868 2.788 3.126 2.868 2.868 502 2.8676 0.00%
2021-10-07 0 0.144 0.144 0.155 0.144 0.144 16,000 2,308 0.1443 2.868 2.868 3.087 2.868 2.868 803 2.8726 0.00%
2021-10-06 0 0.144 0.144 0.152 0.144 0.158 70,000 10,596 0.1514 2.868 2.868 3.027 2.868 3.146 3,515 3.0144 0.70%
2021-10-05 0 0.143 0.143 0.155 0.140 0.155 22,000 3,332 0.1515 2.848 2.848 3.087 2.788 3.087 1,105 3.0160 2.14%
2021-10-04 0 0.140 0.140 0.155 0.136 0.157 56,000 8,714 0.1556 2.788 2.788 3.087 2.708 3.126 2,812 3.0987 -10.83%
2021-09-30 0 0.157 0.141 0.157 0.127 0.157 1,096,000 150,520 0.1373 3.126 2.808 3.126 2.529 3.126 55,037 2.7349 14.60%
2021-09-29 0 0.137 0.137 0.148 0.137 0.138 50,000 6,890 0.1378 2.728 2.728 2.947 2.728 2.748 2,511 2.7441 -7.43%
2021-09-28 0 0.148 0.148 0.155 0.148 0.163 124,000 18,638 0.1503 2.947 2.947 3.087 2.947 3.246 6,227 2.9932 0.00%
2021-09-27 0 0.148 0.144 0.148 0.126 0.150 1,330,000 194,540 0.1463 2.947 2.868 2.947 2.509 2.987 66,788 2.9128 5.71%
2021-09-24 0 0.140 0.140 0.144 0.138 0.148 96,000 13,806 0.1438 2.788 2.788 2.868 2.748 2.947 4,821 2.8639 1.45%
2021-09-23 0 0.138 0.138 0.145 0.136 0.148 206,000 29,390 0.1427 2.748 2.748 2.887 2.708 2.947 10,345 2.8411 -6.76%
2021-09-21 0 0.148 0.148 0.158 0.148 0.148 46,000 6,808 0.1480 2.947 2.947 3.146 2.947 2.947 2,310 2.9472 0.68%
2021-09-20 0 0.147 0.147 0.156 0.144 0.156 34,000 4,996 0.1469 2.927 2.927 3.107 2.868 3.107 1,707 2.9262 -5.77%
2021-09-17 0 0.156 0.151 0.156 0.156 0.160 1,352,000 213,786 0.1581 3.107 3.007 3.107 3.107 3.186 67,893 3.1489 12.23%
2021-09-16 0 0.139 0.136 0.139 0.139 0.152 100,000 13,986 0.1399 2.768 2.708 2.768 2.768 3.027 5,022 2.7851 -9.74%
2021-09-15 0 0.154 0.138 0.154 0.135 0.157 1,358,000 207,818 0.1530 3.067 2.748 3.067 2.688 3.126 68,194 3.0475 6.21%
2021-09-14 0 0.145 0.145 0.150 0.135 0.153 2,876,000 425,616 0.1480 2.887 2.887 2.987 2.688 3.047 144,423 2.9470 -2.03%
2021-09-13 0 0.148 0.145 0.148 0.145 0.149 1,992,000 291,038 0.1461 2.947 2.887 2.947 2.887 2.967 100,031 2.9095 0.00%
2021-09-10 0 0.148 0.139 0.148 0.124 0.148 702,000 97,770 0.1393 2.947 2.768 2.947 2.469 2.947 35,252 2.7735 8.03%
2021-09-09 0 0.137 0.136 0.137 0.130 0.137 3,002,000 397,438 0.1324 2.728 2.708 2.728 2.589 2.728 150,750 2.6364 -2.14%
2021-09-08 0 0.140 0.133 0.140 0.140 0.149 1,046,000 146,824 0.1404 2.788 2.649 2.788 2.788 2.967 52,526 2.7952 4.48%
2021-09-07 0 0.134 0.122 0.134 0.122 0.134 506,000 65,964 0.1304 2.668 2.429 2.668 2.429 2.668 25,410 2.5960 3.08%
2021-09-06 0 0.130 0.122 0.134 0.121 0.130 746,000 92,066 0.1234 2.589 2.429 2.668 2.410 2.589 37,461 2.4576 0.78%
2021-09-03 0 0.129 0.124 0.136 0.119 0.130 514,000 62,228 0.1211 2.569 2.469 2.708 2.370 2.589 25,811 2.4109 0.78%
2021-09-02 0 0.128 0.128 0.134 0.128 0.129 408,000 52,412 0.1285 2.549 2.549 2.668 2.549 2.569 20,488 2.5581 -5.19%
2021-09-01 0 0.135 0.130 0.135 0.129 0.143 2,658,000 350,328 0.1318 2.688 2.589 2.688 2.569 2.848 133,475 2.6247 -6.25%
2021-08-31 0 0.144 0.140 0.144 0.140 0.146 1,014,000 142,040 0.1401 2.868 2.788 2.868 2.788 2.907 50,919 2.7895 -0.69%
2021-08-30 0 0.145 0.134 0.145 0.138 0.147 222,000 31,496 0.1419 2.887 2.668 2.887 2.748 2.927 11,148 2.8252 4.32%
2021-08-27 0 0.139 0.135 0.140 0.134 0.141 90,000 12,264 0.1363 2.768 2.688 2.788 2.668 2.808 4,519 2.7136 -3.47%
2021-08-26 0 0.144 0.135 0.146 0.133 0.146 302,000 42,716 0.1414 2.868 2.688 2.907 2.649 2.907 15,165 2.8167 -0.69%
2021-08-25 0 0.145 0.140 0.146 0.132 0.148 630,000 87,430 0.1388 2.887 2.788 2.907 2.629 2.947 31,636 2.7636 3.57%
2021-08-24 0 0.140 0.134 0.140 0.134 0.140 280,000 39,188 0.1400 2.788 2.668 2.788 2.668 2.788 14,061 2.7871 -5.41%
2021-08-23 0 0.148 0.141 0.149 0.141 0.151 148,000 21,184 0.1431 2.947 2.808 2.967 2.808 3.007 7,432 2.8504 -4.52%
2021-08-20 0 0.155 0.141 0.155 0.138 0.160 1,658,000 251,604 0.1518 3.087 2.808 3.087 2.748 3.186 83,259 3.0219 1.31%
2021-08-19 0 0.153 0.154 0.155 0.150 0.162 82,000 12,884 0.1571 3.047 3.067 3.087 2.987 3.226 4,118 3.1289 -3.77%
2021-08-18 0 0.159 0.150 0.159 0.141 0.160 116,000 18,052 0.1556 3.166 2.987 3.166 2.808 3.186 5,825 3.0990 -0.63%
2021-08-17 0 0.160 0.142 0.160 0.141 0.160 652,000 102,124 0.1566 3.186 2.828 3.186 2.808 3.186 32,741 3.1191 0.63%
2021-08-16 0 0.159 0.150 0.159 0.140 0.160 2,492,000 381,678 0.1532 3.166 2.987 3.166 2.788 3.186 125,139 3.0500 4.61%
2021-08-13 0 0.152 0.152 0.154 0.135 0.155 490,000 72,952 0.1489 3.027 3.027 3.067 2.688 3.087 24,606 2.9648 11.76%
2021-08-12 0 0.136 0.136 0.140 0.130 0.141 1,786,000 246,886 0.1382 2.708 2.708 2.788 2.589 2.808 89,687 2.7528 -2.86%
2021-08-11 0 0.140 0.136 0.160 0.127 0.160 1,894,000 282,072 0.1489 2.788 2.708 3.186 2.529 3.186 95,110 2.9657 -8.50%
2021-08-10 0 0.153 0.139 0.153 0.125 0.159 1,264,000 178,364 0.1411 3.047 2.768 3.047 2.489 3.166 63,474 2.8101 20.47%
2021-08-09 0 0.127 0.127 0.135 0.100 0.144 474,000 62,750 0.1324 2.529 2.529 2.688 1.991 2.868 23,803 2.6363 -9.29%
2021-08-06 0 0.140 0.140 0.150 0.140 0.150 574,000 84,796 0.1477 2.788 2.788 2.987 2.788 2.987 28,824 2.9418 -7.28%
2021-08-05 0 0.151 0.151 0.155 0.150 0.162 1,212,000 188,500 0.1555 3.007 3.007 3.087 2.987 3.226 60,862 3.0972 -6.79%
2021-08-04 0 0.162 0.153 0.165 0.150 0.169 2,320,000 355,848 0.1534 3.226 3.047 3.286 2.987 3.365 116,502 3.0544 -4.71%
2021-08-03 0 0.170 0.166 0.188 0.165 0.183 2,454,000 425,652 0.1735 3.385 3.306 3.744 3.286 3.644 123,231 3.4541 -9.57%
2021-08-02 0 0.188 0.182 0.189 0.180 0.190 354,000 65,514 0.1851 3.744 3.624 3.764 3.584 3.784 17,777 3.6854 0.00%
2021-07-30 0 0.188 0.188 0.194 0.185 0.200 392,000 74,708 0.1906 3.744 3.744 3.863 3.684 3.983 19,685 3.7952 -6.00%
2021-07-29 0 0.200 0.185 0.200 0.180 0.203 1,368,000 268,310 0.1961 3.983 3.684 3.983 3.584 4.042 68,696 3.9058 3.09%
2021-07-28 0 0.194 0.192 0.194 0.175 0.198 2,626,000 471,830 0.1797 3.863 3.823 3.863 3.485 3.943 131,868 3.5780 6.01%
2021-07-27 0 0.183 0.181 0.183 0.181 0.203 736,000 134,882 0.1833 3.644 3.604 3.644 3.604 4.042 36,959 3.6495 -2.14%
2021-07-26 0 0.187 0.187 0.191 0.184 0.195 512,000 96,738 0.1889 3.724 3.724 3.804 3.664 3.883 25,711 3.7625 -6.03%
2021-07-23 0 0.199 0.194 0.198 0.185 0.200 2,326,000 448,912 0.1930 3.963 3.863 3.943 3.684 3.983 116,803 3.8433 -3.86%
2021-07-22 0 0.207 0.206 0.207 0.188 0.207 5,682,000 1,108,858 0.1952 4.122 4.102 4.122 3.744 4.122 285,330 3.8862 -0.48%
2021-07-21 0 0.208 0.200 0.208 0.190 0.208 808,000 156,594 0.1938 4.142 3.983 4.142 3.784 4.142 40,575 3.8594 6.12%
2021-07-20 0 0.196 0.196 0.200 0.196 0.204 190,000 37,950 0.1997 3.903 3.903 3.983 3.903 4.062 9,541 3.9775 -3.92%
2021-07-19 0 0.204 0.198 0.204 0.195 0.218 202,000 40,832 0.2021 4.062 3.943 4.062 3.883 4.341 10,144 4.0253 -0.49%
2021-07-16 0 0.205 0.198 0.207 0.191 0.211 1,560,000 317,776 0.2037 4.082 3.943 4.122 3.804 4.202 78,338 4.0565 2.50%
2021-07-15 0 0.200 0.196 0.201 0.193 0.202 98,000 19,600 0.2000 3.983 3.903 4.003 3.843 4.023 4,921 3.9828 -0.99%
2021-07-14 0 0.202 0.198 0.202 0.199 0.220 1,450,000 290,298 0.2002 4.023 3.943 4.023 3.963 4.381 72,814 3.9869 1.00%
2021-07-13 0 0.200 0.187 0.206 0.200 0.215 330,000 67,252 0.2038 3.983 3.724 4.102 3.983 4.281 16,571 4.0583 -3.38%
2021-07-12 0 0.207 0.201 0.209 0.199 0.214 284,000 58,108 0.2046 4.122 4.003 4.162 3.963 4.262 14,261 4.0745 4.55%
2021-07-09 0 0.198 0.195 0.210 0.195 0.211 3,700,000 750,122 0.2027 3.943 3.883 4.182 3.883 4.202 185,801 4.0372 -8.76%
2021-07-08 0 0.217 0.217 0.227 0.211 0.226 1,508,000 328,094 0.2176 4.321 4.321 4.520 4.202 4.501 75,726 4.3326 -4.82%
2021-07-07 0 0.228 0.216 0.228 - - 0 0 - 4.540 4.301 4.540 - - 0 - -2.15%
2021-07-06 0 0.233 0.215 0.233 0.215 0.233 740,000 162,256 0.2193 4.640 4.281 4.640 4.281 4.640 37,160 4.3664 5.43%
2021-07-05 0 0.221 0.220 0.224 0.220 0.233 278,000 63,120 0.2271 4.401 4.381 4.461 4.381 4.640 13,960 4.5214 -3.91%
2021-07-02 0 0.230 0.230 0.233 0.225 0.239 1,040,000 238,102 0.2289 4.580 4.580 4.640 4.481 4.759 52,225 4.5591 -4.17%
2021-06-30 0 0.240 0.230 0.239 0.230 0.240 1,044,000 244,572 0.2343 4.779 4.580 4.759 4.580 4.779 52,426 4.6651 0.00%
2021-06-29 0 0.240 0.235 0.239 0.235 0.250 1,680,000 400,910 0.2386 4.779 4.680 4.759 4.680 4.978 84,364 4.7522 -4.00%
2021-06-28 0 0.250 0.246 0.249 0.236 0.260 2,098,000 517,012 0.2464 4.978 4.899 4.959 4.700 5.178 105,354 4.9074 6.38%
2021-06-25 0 0.235 0.230 0.238 0.216 0.239 3,974,000 905,710 0.2279 4.680 4.580 4.739 4.301 4.759 199,560 4.5385 4.91%
2021-06-24 0 0.224 0.224 0.225 0.224 0.228 1,896,000 430,034 0.2268 4.461 4.461 4.481 4.461 4.540 95,210 4.5167 -5.88%
2021-06-23 0 0.238 0.224 0.237 0.225 0.243 1,058,000 245,216 0.2318 4.739 4.461 4.720 4.481 4.839 53,129 4.6155 -0.42%
2021-06-22 0 0.239 0.236 0.239 0.230 0.250 7,100,000 1,679,726 0.2366 4.759 4.700 4.759 4.580 4.978 356,537 4.7112 -6.27%
2021-06-21 0 0.255 0.245 0.255 0.206 0.255 15,784,000 3,656,730 0.2317 5.078 4.879 5.078 4.102 5.078 792,616 4.6135 2.41%
2021-06-18 0 0.249 0.236 0.249 0.224 0.255 2,412,000 564,480 0.2340 4.959 4.700 4.959 4.461 5.078 121,122 4.6604 0.40%
2021-06-17 0 0.248 0.240 0.248 0.236 0.255 142,000 35,032 0.2467 4.939 4.779 4.939 4.700 5.078 7,131 4.9128 1.22%
2021-06-16 0 0.245 0.239 0.245 0.237 0.250 1,764,000 430,158 0.2439 4.879 4.759 4.879 4.720 4.978 88,582 4.8561 2.51%
2021-06-15 0 0.239 0.239 0.249 0.235 0.270 8,448,000 2,129,862 0.2521 4.759 4.759 4.959 4.680 5.377 424,229 5.0206 -9.81%
2021-06-11 0 0.265 0.260 0.265 0.250 0.270 4,108,000 1,058,100 0.2576 5.277 5.178 5.277 4.978 5.377 206,289 5.1292 1.92%
2021-06-10 0 0.260 0.255 0.260 0.255 0.265 1,808,000 468,130 0.2589 5.178 5.078 5.178 5.078 5.277 90,791 5.1561 -3.70%
2021-06-09 0 0.270 0.265 0.270 0.260 0.280 1,834,000 494,140 0.2694 5.377 5.277 5.377 5.178 5.576 92,097 5.3654 -3.57%
2021-06-08 0 0.280 0.265 0.280 0.270 0.280 1,022,000 278,510 0.2725 5.576 5.277 5.576 5.377 5.576 51,321 5.4268 0.00%
2021-06-07 0 0.280 0.275 0.280 0.265 0.285 2,292,000 639,650 0.2791 5.576 5.476 5.576 5.277 5.675 115,096 5.5575 0.00%
2021-06-04 0 0.280 0.260 0.275 0.260 0.280 3,318,000 911,510 0.2747 5.576 5.178 5.476 5.178 5.576 166,618 5.4707 1.82%
2021-06-03 0 0.275 0.265 0.275 0.260 0.280 15,230,000 4,077,310 0.2677 5.476 5.277 5.476 5.178 5.576 764,797 5.3312 3.77%
2021-06-02 0 0.265 0.260 0.270 0.265 0.290 5,148,000 1,426,580 0.2771 5.277 5.178 5.377 5.277 5.775 258,514 5.5184 -1.85%
2021-06-01 0 0.270 0.255 0.265 0.250 0.270 3,614,000 947,420 0.2622 5.377 5.078 5.277 4.978 5.377 181,482 5.2205 1.89%
2021-05-31 0 0.265 0.243 0.265 0.227 0.265 8,914,000 2,195,486 0.2463 5.277 4.839 5.277 4.520 5.277 447,629 4.9047 10.88%
2021-05-28 0 0.239 0.234 0.240 0.234 0.240 950,000 224,298 0.2361 4.759 4.660 4.779 4.660 4.779 47,706 4.7017 1.70%
2021-05-27 0 0.235 0.231 0.248 0.235 0.250 1,454,000 348,312 0.2396 4.680 4.600 4.939 4.680 4.978 73,015 4.7704 -6.00%
2021-05-26 0 0.250 0.243 0.250 0.237 0.260 88,000 21,604 0.2455 4.978 4.839 4.978 4.720 5.178 4,419 4.8888 1.63%
2021-05-25 0 0.246 0.235 0.247 0.235 0.249 1,772,000 434,090 0.2450 4.899 4.680 4.919 4.680 4.959 88,984 4.8783 -5.38%
2021-05-24 0 0.260 0.250 0.260 0.249 0.260 722,000 184,270 0.2552 5.178 4.978 5.178 4.959 5.178 36,256 5.0824 4.00%
2021-05-21 0 0.250 0.250 0.260 0.250 0.265 1,266,000 323,000 0.2551 4.978 4.978 5.178 4.978 5.277 63,574 5.0807 0.00%
2021-05-20 0 0.250 0.250 0.255 0.226 0.260 9,298,000 2,227,932 0.2396 4.978 4.978 5.078 4.501 5.178 466,913 4.7716 3.73%
2021-05-18 0 0.241 0.230 0.242 0.230 0.249 6,060,000 1,436,298 0.2370 4.799 4.580 4.819 4.580 4.959 304,312 4.7198 0.42%
2021-05-17 0 0.240 0.231 0.240 0.231 0.250 3,218,000 758,704 0.2358 4.779 4.600 4.779 4.600 4.978 161,597 4.6951 -4.00%
2021-05-14 0 0.250 0.240 0.250 0.239 0.290 13,004,000 3,289,734 0.2530 4.978 4.779 4.978 4.759 5.775 653,015 5.0378 4.60%
2021-05-13 0 0.239 0.230 0.239 0.205 0.240 8,762,000 1,982,850 0.2263 4.759 4.580 4.759 4.082 4.779 439,997 4.5065 3.91%
2021-05-12 0 0.230 0.218 0.230 0.182 0.250 44,348,000 9,163,662 0.2066 4.580 4.341 4.580 3.624 4.978 2,226,999 4.1148 -9.80%
2021-05-11 0 0.255 0.255 0.270 0.255 0.275 4,226,000 1,125,430 0.2663 5.078 5.078 5.377 5.078 5.476 212,215 5.3033 -10.53%
2021-05-10 0 0.285 0.275 0.285 0.270 0.305 6,264,000 1,809,850 0.2889 5.675 5.476 5.675 5.377 6.074 314,556 5.7537 -1.72%
2021-05-07 0 0.290 0.285 0.295 0.265 0.300 9,466,000 2,708,840 0.2862 5.775 5.675 5.875 5.277 5.974 475,349 5.6986 3.57%
2021-05-06 0 0.280 0.275 0.280 0.255 0.290 7,426,000 2,059,790 0.2774 5.576 5.476 5.576 5.078 5.775 372,907 5.5236 -5.08%
2021-05-05 0 0.295 0.285 0.295 0.285 0.305 5,546,000 1,653,460 0.2981 5.875 5.675 5.875 5.675 6.074 278,500 5.9370 -1.67%
2021-05-04 0 0.300 0.295 0.305 0.285 0.315 4,098,000 1,240,430 0.3027 5.974 5.875 6.074 5.675 6.273 205,787 6.0277 -1.64%
2021-05-03 0 0.305 0.300 0.305 0.260 0.305 11,454,000 3,380,440 0.2951 6.074 5.974 6.074 5.178 6.074 575,179 5.8772 1.67%
2021-04-30 0 0.300 0.285 0.300 0.260 0.300 22,750,000 6,724,040 0.2956 5.974 5.675 5.974 5.178 5.974 1,142,424 5.8858 11.11%
2021-04-29 0 0.270 0.270 0.275 0.240 0.280 13,946,000 3,743,040 0.2684 5.377 5.377 5.476 4.779 5.576 700,319 5.3448 8.00%
2021-04-28 0 0.250 0.240 0.250 0.230 0.255 13,252,000 3,222,842 0.2432 4.978 4.779 4.978 4.580 5.078 665,468 4.8430 9.65%
2021-04-27 0 0.228 0.227 0.228 0.215 0.230 10,608,000 2,357,410 0.2222 4.540 4.520 4.540 4.281 4.580 532,696 4.4254 7.04%
2021-04-26 0 0.213 0.212 0.213 0.194 0.213 10,172,000 2,098,688 0.2063 4.242 4.222 4.242 3.863 4.242 510,802 4.1086 9.79%
2021-04-23 0 0.194 0.190 0.194 0.181 0.200 6,356,000 1,200,270 0.1888 3.863 3.784 3.863 3.604 3.983 319,176 3.7605 -2.51%
2021-04-22 0 0.199 0.199 0.202 0.198 0.210 4,554,000 919,956 0.2020 3.963 3.963 4.023 3.943 4.182 228,686 4.0228 -2.45%
2021-04-21 0 0.204 0.203 0.205 0.196 0.215 20,606,000 4,165,998 0.2022 4.062 4.042 4.082 3.903 4.281 1,034,760 4.0261 3.03%
2021-04-20 0 0.198 0.197 0.198 0.184 0.203 19,052,000 3,734,518 0.1960 3.943 3.923 3.943 3.664 4.042 956,724 3.9034 7.61%
2021-04-19 0 0.184 0.180 0.184 0.167 0.186 27,296,000 4,880,470 0.1788 3.664 3.584 3.664 3.326 3.704 1,370,708 3.5605 8.24%
2021-04-16 0 0.170 0.170 0.171 0.156 0.179 24,710,000 4,171,480 0.1688 3.385 3.385 3.405 3.107 3.565 1,240,848 3.3618 8.97%
2021-04-15 0 0.156 0.156 0.158 0.151 0.158 8,048,000 1,254,558 0.1559 3.107 3.107 3.146 3.007 3.146 404,142 3.1043 0.65%
2021-04-14 0 0.155 0.153 0.155 0.145 0.158 6,144,000 935,152 0.1522 3.087 3.047 3.087 2.887 3.146 308,530 3.0310 3.33%
2021-04-13 0 0.150 0.150 0.152 0.141 0.163 14,096,000 2,158,702 0.1531 2.987 2.987 3.027 2.808 3.246 707,851 3.0497 -3.85%
2021-04-12 0 0.156 0.156 0.158 0.128 0.164 42,810,000 6,663,290 0.1556 3.107 3.107 3.146 2.549 3.266 2,149,766 3.0995 21.87%
2021-04-09 0 0.128 0.128 0.130 0.128 0.134 2,628,000 338,268 0.1287 2.549 2.549 2.589 2.549 2.668 131,969 2.5632 0.00%
2021-04-08 0 0.128 0.125 0.128 0.128 0.138 1,060,000 138,230 0.1304 2.549 2.489 2.549 2.549 2.748 53,229 2.5969 -0.78%
2021-04-07 0 0.129 0.129 0.130 0.125 0.131 4,290,000 552,622 0.1288 2.569 2.569 2.589 2.489 2.609 215,429 2.5652 7.50%
2021-04-01 0 0.120 0.120 0.122 0.120 0.123 17,100,000 2,054,228 0.1201 2.390 2.390 2.429 2.390 2.449 858,701 2.3922 0.00%
2021-03-31 0 0.120 0.120 0.122 0.120 0.123 7,474,000 897,416 0.1201 2.390 2.390 2.429 2.390 2.449 375,318 2.3911 0.00%
2021-03-30 0 0.120 0.111 0.120 0.110 0.120 6,106,000 718,588 0.1177 2.390 2.210 2.390 2.191 2.390 306,622 2.3436 7.14%
2021-03-29 0 0.112 0.111 0.116 0.111 0.112 624,000 69,478 0.1113 2.230 2.210 2.310 2.210 2.230 31,335 2.2173 -3.45%
2021-03-26 0 0.116 0.116 0.120 0.113 0.120 13,000,000 1,543,166 0.1187 2.310 2.310 2.390 2.250 2.390 652,814 2.3639 0.00%
2021-03-25 0 0.116 0.116 0.120 0.116 0.117 678,000 78,740 0.1161 2.310 2.310 2.390 2.310 2.330 34,047 2.3127 -2.52%
2021-03-24 0 0.119 0.115 0.119 0.114 0.120 1,980,000 230,670 0.1165 2.370 2.290 2.370 2.270 2.390 99,429 2.3200 0.85%
2021-03-23 0 0.118 0.119 0.121 0.118 0.128 18,056,000 2,173,478 0.1204 2.350 2.370 2.410 2.350 2.549 906,708 2.3971 -2.48%
2021-03-22 0 0.121 0.121 0.124 0.118 0.128 1,640,000 198,092 0.1208 2.410 2.410 2.469 2.350 2.549 82,355 2.4053 2.54%
2021-03-19 0 0.118 0.117 0.121 0.110 0.122 6,202,000 736,524 0.1188 2.350 2.330 2.410 2.191 2.429 311,442 2.3649 0.85%
2021-03-18 0 0.117 0.117 0.118 0.112 0.119 3,574,000 415,024 0.1161 2.330 2.330 2.350 2.230 2.370 179,474 2.3125 2.63%
2021-03-17 0 0.114 0.114 0.116 0.105 0.120 5,348,000 632,640 0.1183 2.270 2.270 2.310 2.091 2.390 268,558 2.3557 -2.56%
2021-03-16 0 0.117 0.117 0.118 0.110 0.125 28,596,000 3,342,612 0.1169 2.330 2.330 2.350 2.191 2.489 1,435,990 2.3277 0.86%
2021-03-15 0 0.116 0.115 0.116 0.110 0.163 62,074,000 8,204,798 0.1322 2.310 2.290 2.310 2.191 3.246 3,117,136 2.6322 16.00%
2021-03-12 0 0.100 0.092 0.105 0.100 0.108 1,012,000 101,254 0.1001 1.991 1.832 2.091 1.991 2.151 50,819 1.9924 -7.41%
2021-03-11 0 0.108 0.100 0.110 0.100 0.110 100,000 10,108 0.1011 2.151 1.991 2.191 1.991 2.191 5,022 2.0129 3.85%
2021-03-10 0 0.104 0.100 0.104 0.109 0.112 8,006,000 952,660 0.1190 2.071 1.991 2.071 2.171 2.230 402,033 2.3696 4.00%
2021-03-09 0 0.100 0.100 0.105 0.100 0.105 412,000 41,250 0.1001 1.991 1.991 2.091 1.991 2.091 20,689 1.9938 -2.91%
2021-03-08 0 0.103 0.100 0.104 0.102 0.104 14,000 1,448 0.1034 2.051 1.991 2.071 2.031 2.071 703 2.0597 3.00%
2021-03-05 0 0.100 0.100 0.105 0.100 0.110 1,664,000 169,812 0.1021 1.991 1.991 2.091 1.991 2.191 83,560 2.0322 -4.76%
2021-03-04 0 0.105 0.101 0.105 0.110 0.112 262,000 29,256 0.1117 2.091 2.011 2.091 2.191 2.230 13,157 2.2237 -0.94%
2021-03-03 0 0.106 0.100 0.107 0.100 0.109 10,724,000 1,232,718 0.1149 2.111 1.991 2.131 1.991 2.171 538,521 2.2891 6.00%
2021-03-02 0 0.100 0.100 0.103 0.100 0.103 1,040,000 105,586 0.1015 1.991 1.991 2.051 1.991 2.051 52,225 2.0217 -0.99%
2021-03-01 0 0.101 0.101 0.103 0.099 0.103 420,000 42,094 0.1002 2.011 2.011 2.051 1.971 2.051 21,091 1.9958 -3.81%
2021-02-26 0 0.105 0.105 0.107 0.104 0.107 2,184,000 229,744 0.1052 2.091 2.091 2.131 2.071 2.131 109,673 2.0948 -6.25%
2021-02-25 0 0.112 0.107 0.112 0.107 0.112 4,330,000 477,904 0.1104 2.230 2.131 2.230 2.131 2.230 217,437 2.1979 3.70%
2021-02-24 0 0.108 0.107 0.110 0.101 0.114 4,800,000 520,902 0.1085 2.151 2.131 2.191 2.011 2.270 241,039 2.1611 0.93%
2021-02-23 0 0.107 0.100 0.107 0.107 0.111 13,852,000 1,640,332 0.1184 2.131 1.991 2.131 2.131 2.210 695,598 2.3582 0.00%
2021-02-22 0 0.107 0.105 0.107 0.105 0.112 5,008,000 545,344 0.1089 2.131 2.091 2.131 2.091 2.230 251,484 2.1685 1.90%
2021-02-19 0 0.105 0.105 0.106 0.104 0.106 19,178,000 2,251,876 0.1174 2.091 2.091 2.111 2.071 2.111 963,051 2.3383 0.96%
2021-02-18 0 0.104 0.103 0.104 0.103 0.105 1,996,000 206,044 0.1032 2.071 2.051 2.071 2.051 2.091 100,232 2.0557 -0.95%
2021-02-17 0 0.105 0.099 0.105 0.098 0.106 26,242,000 3,099,068 0.1181 2.091 1.971 2.091 1.952 2.111 1,317,780 2.3517 6.06%
2021-02-16 0 0.099 0.098 0.099 0.098 0.104 3,008,000 304,898 0.1014 1.971 1.952 1.971 1.952 2.071 151,051 2.0185 3.12%
2021-02-11 0 0.096 0.096 0.098 0.092 0.096 25,132,000 2,512,364 0.1000 1.912 1.912 1.952 1.832 1.912 1,262,040 1.9907 9.09%
2021-02-10 0 0.088 0.088 0.100 0.083 0.097 40,022,000 3,960,728 0.0990 1.752 1.752 1.991 1.653 1.932 2,009,763 1.9707 -2.22%
2021-02-09 0 0.090 0.090 0.093 0.090 0.100 2,870,000 273,704 0.0954 1.792 1.792 1.852 1.792 1.991 144,121 1.8991 -16.67%
2021-02-08 0 0.108 0.107 0.108 0.108 0.109 3,392,000 369,524 0.1089 2.151 2.131 2.151 2.151 2.171 170,334 2.1694 0.00%
2021-02-05 0 0.108 0.106 0.109 0.104 0.108 18,770,000 2,189,712 0.1167 2.151 2.111 2.171 2.071 2.151 942,563 2.3231 0.00%
2021-02-04 0 0.108 0.106 0.108 0.104 0.109 14,742,000 1,574,762 0.1068 2.151 2.111 2.151 2.071 2.171 740,291 2.1272 3.85%
2021-02-03 0 0.104 0.104 0.106 0.100 0.108 10,164,000 1,077,292 0.1060 2.071 2.071 2.111 1.991 2.151 510,400 2.1107 -0.95%
2021-02-02 0 0.105 0.103 0.106 0.093 0.105 11,402,000 1,154,544 0.1013 2.091 2.051 2.111 1.852 2.091 572,568 2.0164 10.53%
2021-02-01 0 0.095 0.095 0.097 0.094 0.098 582,000 56,316 0.0968 1.892 1.892 1.932 1.872 1.952 29,226 1.9269 -3.06%
2021-01-29 0 0.098 0.096 0.098 0.095 0.100 6,112,000 600,094 0.0982 1.952 1.912 1.952 1.892 1.991 306,923 1.9552 3.16%
2021-01-28 0 0.095 0.093 0.095 0.089 0.100 6,508,000 620,274 0.0953 1.892 1.852 1.892 1.772 1.991 326,809 1.8980 7.95%
2021-01-27 0 0.088 0.088 0.089 0.087 0.089 2,164,000 189,272 0.0875 1.752 1.752 1.772 1.732 1.772 108,668 1.7417 -3.30%
2021-01-26 0 0.091 0.090 0.091 0.090 0.093 1,934,000 176,606 0.0913 1.812 1.792 1.812 1.792 1.852 97,119 1.8185 1.11%
2021-01-25 0 0.090 0.087 0.092 0.087 0.095 2,120,000 187,110 0.0883 1.792 1.732 1.832 1.732 1.892 106,459 1.7576 0.00%
2021-01-22 0 0.090 0.090 0.091 0.085 0.093 3,270,000 298,302 0.0912 1.792 1.792 1.812 1.693 1.852 164,208 1.8166 11.11%
2021-01-21 0 0.081 0.081 0.090 0.080 0.081 244,000 19,774 0.0810 1.613 1.613 1.792 1.593 1.613 12,253 1.6138 -8.99%
2021-01-20 0 0.089 0.089 0.094 0.088 0.095 348,000 31,374 0.0902 1.772 1.772 1.872 1.752 1.892 17,475 1.7953 1.14%
2021-01-19 0 0.088 0.087 0.088 0.086 0.094 2,426,000 213,908 0.0882 1.752 1.732 1.752 1.713 1.872 121,825 1.7559 -1.12%
2021-01-18 0 0.089 0.088 0.089 0.088 0.093 314,000 28,404 0.0905 1.772 1.752 1.772 1.752 1.852 15,768 1.8014 -2.20%
2021-01-15 0 0.091 0.085 0.091 0.085 0.091 1,216,000 109,746 0.0903 1.812 1.693 1.812 1.693 1.812 61,063 1.7973 0.00%
2021-01-14 0 0.091 0.091 0.093 0.090 0.091 286,000 25,742 0.0900 1.812 1.812 1.852 1.792 1.812 14,362 1.7924 -2.15%
2021-01-13 0 0.093 0.093 0.095 0.090 0.095 2,028,000 187,116 0.0923 1.852 1.852 1.892 1.792 1.892 101,839 1.8374 -2.11%
2021-01-12 0 0.095 0.087 0.095 0.084 0.095 6,270,000 557,828 0.0890 1.892 1.732 1.892 1.673 1.892 314,857 1.7717 5.56%
2021-01-11 0 0.090 0.090 0.095 0.087 0.100 9,380,000 869,330 0.0927 1.792 1.792 1.892 1.732 1.991 471,030 1.8456 0.00%
2021-01-08 0 0.090 0.090 0.093 0.082 0.090 4,864,000 425,064 0.0874 1.792 1.792 1.852 1.633 1.792 244,253 1.7403 -4.26%
2021-01-07 0 0.094 0.089 0.094 0.090 0.094 6,380,000 584,592 0.0916 1.872 1.772 1.872 1.792 1.872 320,381 1.8247 4.44%
2021-01-06 0 0.090 0.090 0.091 0.090 0.097 7,862,000 737,666 0.0938 1.792 1.792 1.812 1.792 1.932 394,802 1.8684 1.12%
2021-01-05 0 0.089 0.089 0.093 0.089 0.097 2,024,000 186,246 0.0920 1.772 1.772 1.852 1.772 1.932 101,638 1.8324 -6.32%
2021-01-04 0 0.095 0.095 0.098 0.095 0.098 1,224,000 117,872 0.0963 1.892 1.892 1.952 1.892 1.952 61,465 1.9177 -3.06%
2020-12-31 0 0.098 0.098 0.101 0.093 0.098 524,000 49,222 0.0939 1.952 1.952 2.011 1.852 1.952 26,313 1.8706 0.00%
2020-12-30 0 0.098 0.098 0.103 0.091 0.103 12,092,000 1,189,410 0.0984 1.952 1.952 2.051 1.812 2.051 607,217 1.9588 -2.00%
2020-12-29 0 0.100 0.099 0.103 0.098 0.108 10,016,000 1,018,114 0.1016 1.991 1.971 2.051 1.952 2.151 502,968 2.0242 2.04%
2020-12-28 0 0.098 0.097 0.098 0.097 0.102 3,924,000 389,392 0.0992 1.952 1.932 1.952 1.932 2.031 197,049 1.9761 1.03%
2020-12-24 0 0.097 0.097 0.101 0.094 0.106 3,120,000 309,602 0.0992 1.932 1.932 2.011 1.872 2.111 156,675 1.9761 -3.00%
2020-12-23 0 0.100 0.100 0.105 0.092 0.110 17,068,000 1,716,244 0.1006 1.991 1.991 2.091 1.832 2.191 857,094 2.0024 8.70%
2020-12-22 0 0.092 0.092 0.095 0.089 0.099 8,494,000 781,624 0.0920 1.832 1.832 1.892 1.772 1.971 426,539 1.8325 -3.16%
2020-12-21 0 0.095 0.090 0.096 0.087 0.095 6,522,000 601,778 0.0923 1.892 1.792 1.912 1.732 1.892 327,512 1.8374 2.15%
2020-12-18 0 0.093 0.090 0.094 0.082 0.100 8,372,000 780,004 0.0932 1.852 1.792 1.872 1.633 1.991 420,412 1.8553 13.41%
2020-12-17 0 0.082 0.082 0.084 0.082 0.084 2,142,000 177,278 0.0828 1.633 1.633 1.673 1.633 1.673 107,564 1.6481 -4.65%
2020-12-16 0 0.086 0.086 0.087 0.085 0.089 1,172,000 101,506 0.0866 1.713 1.713 1.732 1.693 1.772 58,854 1.7247 0.00%
2020-12-15 0 0.086 0.085 0.094 0.082 0.090 2,878,000 253,544 0.0881 1.713 1.693 1.872 1.633 1.792 144,523 1.7544 -3.37%
2020-12-14 0 0.089 0.088 0.089 0.082 0.098 18,054,000 1,623,286 0.0899 1.772 1.752 1.772 1.633 1.952 906,608 1.7905 2.30%
2020-12-11 0 0.087 0.087 0.090 0.074 0.094 15,050,000 1,253,932 0.0833 1.732 1.732 1.792 1.474 1.872 755,758 1.6592 17.57%
2020-12-10 0 0.074 0.072 0.074 0.072 0.074 3,510,000 255,702 0.0728 1.474 1.434 1.474 1.434 1.474 176,260 1.4507 2.78%
2020-12-09 0 0.072 0.071 0.072 0.068 0.073 6,760,000 480,582 0.0711 1.434 1.414 1.434 1.354 1.454 339,463 1.4157 4.35%
2020-12-08 0 0.069 0.068 0.069 0.067 0.071 14,180,000 987,958 0.0697 1.374 1.354 1.374 1.334 1.414 712,069 1.3874 -1.43%
2020-12-07 0 0.070 0.070 0.072 0.069 0.071 13,002,000 915,990 0.0704 1.394 1.394 1.434 1.374 1.414 652,914 1.4029 -4.11%
2020-12-04 0 0.073 0.072 0.073 0.068 0.074 14,548,000 1,025,186 0.0705 1.454 1.434 1.454 1.354 1.474 730,549 1.4033 -1.35%
2020-12-03 0 0.074 0.073 0.074 0.070 0.075 4,602,000 333,012 0.0724 1.474 1.454 1.474 1.394 1.494 231,096 1.4410 2.78%
2020-12-02 0 0.072 0.070 0.072 0.068 0.080 13,570,000 961,844 0.0709 1.434 1.394 1.434 1.354 1.593 681,437 1.4115 -7.69%
2020-12-01 0 0.078 0.074 0.078 0.063 0.079 50,020,000 3,647,346 0.0729 1.553 1.474 1.553 1.255 1.573 2,511,827 1.4521 23.81%
2020-11-30 0 0.063 0.062 0.063 0.049 0.075 42,074,000 2,575,666 0.0612 1.255 1.235 1.255 0.976 1.494 2,112,807 1.2191 26.00%
2020-11-27 0 0.050 0.048 0.050 0.044 0.054 20,522,000 1,011,672 0.0493 0.996 0.956 0.996 0.876 1.075 1,030,542 0.9817 19.05%
2020-11-26 0 0.042 0.041 0.042 0.041 0.043 3,514,000 147,362 0.0419 0.836 0.816 0.836 0.816 0.856 176,461 0.8351 2.44%
2020-11-25 0 0.041 0.040 0.041 0.040 0.043 1,016,000 40,820 0.0402 0.816 0.797 0.816 0.797 0.856 51,020 0.8001 5.13%
2020-11-24 0 0.039 0.039 0.041 0.038 0.043 14,930,000 590,480 0.0395 0.777 0.777 0.816 0.757 0.856 749,732 0.7876 5.41%
2020-11-23 0 0.037 0.037 0.039 - - 0 0 - 0.737 0.737 0.777 - - 0 - 0.00%
2020-11-20 0 0.037 0.037 0.038 0.037 0.038 3,102,000 115,280 0.0372 0.737 0.737 0.757 0.737 0.757 155,771 0.7401 2.78%
2020-11-19 0 0.036 0.036 0.037 0.036 0.038 4,806,000 176,330 0.0367 0.717 0.717 0.737 0.717 0.757 241,340 0.7306 0.00%
2020-11-18 0 0.036 0.036 0.037 0.033 0.038 3,998,000 140,106 0.0350 0.717 0.717 0.737 0.657 0.757 200,765 0.6979 0.00%
2020-11-17 0 0.036 0.036 0.037 0.035 0.037 1,210,000 43,614 0.0360 0.717 0.717 0.737 0.697 0.737 60,762 0.7178 0.00%
2020-11-16 0 0.036 0.036 0.037 0.035 0.036 222,000 7,958 0.0358 0.717 0.717 0.737 0.697 0.717 11,148 0.7138 2.86%
2020-11-13 0 0.035 0.035 0.036 0.035 0.037 10,682,000 383,276 0.0359 0.697 0.697 0.717 0.697 0.737 536,412 0.7145 -2.78%
2020-11-12 0 0.036 0.034 0.036 0.034 0.038 9,364,000 334,762 0.0357 0.717 0.677 0.717 0.677 0.757 470,227 0.7119 5.88%
2020-11-11 0 0.034 0.032 0.033 0.031 0.035 9,324,000 308,166 0.0331 0.677 0.637 0.657 0.617 0.697 468,218 0.6582 0.00%
2020-11-10 0 0.034 0.034 0.035 0.032 0.035 5,032,000 167,998 0.0334 0.677 0.677 0.697 0.637 0.697 252,689 0.6648 0.00%
2020-11-09 0 0.034 0.033 0.034 0.032 0.034 2,522,000 83,760 0.0332 0.677 0.657 0.677 0.637 0.677 126,646 0.6614 0.00%
2020-11-06 0 0.034 0.034 0.036 0.031 0.036 6,544,000 218,230 0.0333 0.677 0.677 0.717 0.617 0.717 328,616 0.6641 3.03%
2020-11-05 0 0.033 0.032 0.033 0.031 0.034 6,806,000 218,866 0.0322 0.657 0.637 0.657 0.617 0.677 341,773 0.6404 6.45%
2020-11-04 0 0.031 0.030 0.031 0.029 0.036 6,428,000 206,228 0.0321 0.617 0.597 0.617 0.577 0.717 322,791 0.6389 0.00%
2020-11-03 0 0.031 0.029 0.031 0.027 0.032 6,192,000 178,602 0.0288 0.617 0.577 0.617 0.538 0.637 310,940 0.5744 -3.13%
2020-11-02 0 0.032 0.030 0.032 0.030 0.036 7,802,000 246,480 0.0316 0.637 0.597 0.637 0.597 0.717 391,789 0.6291 -11.11%
2020-10-30 0 0.036 0.035 0.036 0.018 0.038 277,186,000 6,601,918 0.0238 0.717 0.697 0.717 0.358 0.757 13,919,297 0.4743 33.33%
2020-10-29 0 0.027 0.024 0.026 0.024 0.039 31,478,000 944,168 0.0300 0.538 0.478 0.518 0.478 0.777 1,580,713 0.5973 -22.86%
2020-10-28 0 0.035 0.034 0.036 0.033 0.058 52,270,000 2,030,304 0.0388 0.697 0.677 0.717 0.657 1.155 2,624,814 0.7735 -31.37%
2020-10-27 0 0.051 0.051 0.052 0.048 0.055 1,460,000 76,988 0.0527 1.016 1.016 1.036 0.956 1.095 73,316 1.0501 8.51%
2020-10-23 0 0.047 0.047 0.051 0.046 0.053 9,026,000 450,564 0.0499 0.936 0.936 1.016 0.916 1.055 453,254 0.9941 0.00%
2020-10-22 0 0.047 0.042 0.047 0.042 0.047 2,408,000 111,726 0.0464 0.936 0.836 0.936 0.836 0.936 120,921 0.9240 14.63%
2020-10-21 0 0.041 0.043 0.045 0.035 0.048 11,790,000 502,458 0.0426 0.816 0.856 0.896 0.697 0.956 592,052 0.8487 7.89%
2020-10-20 0 0.038 0.036 0.038 0.034 0.040 1,978,000 72,766 0.0368 0.757 0.717 0.757 0.677 0.797 99,328 0.7326 2.70%
2020-10-19 0 0.037 0.036 0.038 0.036 0.037 760,000 27,362 0.0360 0.737 0.717 0.757 0.717 0.737 38,165 0.7169 2.78%
2020-10-16 0 0.036 0.036 0.037 0.035 0.037 2,036,000 73,052 0.0359 0.717 0.717 0.737 0.697 0.737 102,241 0.7145 5.88%
2020-10-15 0 0.034 0.034 0.035 0.034 0.035 1,424,000 48,440 0.0340 0.677 0.677 0.697 0.677 0.697 71,508 0.6774 -2.86%
2020-10-14 0 0.035 0.033 0.035 0.032 0.035 1,604,000 53,400 0.0333 0.697 0.657 0.697 0.637 0.697 80,547 0.6630 9.37%
2020-10-12 0 0.032 0.031 0.032 0.032 0.039 3,808,000 128,786 0.0338 0.637 0.617 0.637 0.637 0.777 191,224 0.6735 -11.11%
2020-10-09 0 0.036 0.034 0.036 0.033 0.037 3,068,000 103,824 0.0338 0.717 0.677 0.717 0.657 0.737 154,064 0.6739 2.86%
2020-10-08 0 0.035 0.033 0.035 0.031 0.037 2,908,000 92,372 0.0318 0.697 0.657 0.697 0.617 0.737 146,029 0.6326 6.06%
2020-10-07 0 0.033 0.032 0.034 0.031 0.035 5,578,000 181,050 0.0325 0.657 0.637 0.677 0.617 0.697 280,107 0.6464 -10.81%
2020-10-06 0 0.037 0.035 0.037 - - 0 0 - 0.737 0.697 0.737 - - 0 - -5.13%
2020-10-05 0 0.039 0.035 0.039 0.039 0.039 100,000 3,900 0.0390 0.777 0.697 0.777 0.777 0.777 5,022 0.7766 0.00%
2020-09-30 0 0.039 0.039 0.040 0.034 0.039 480,000 18,108 0.0377 0.777 0.777 0.797 0.677 0.777 24,104 0.7512 2.63%
2020-09-29 0 0.038 0.034 0.038 0.033 0.039 1,698,000 62,330 0.0367 0.757 0.677 0.757 0.657 0.777 85,268 0.7310 11.76%
2020-09-28 0 0.034 0.034 0.035 0.033 0.034 400,000 13,342 0.0334 0.677 0.677 0.697 0.657 0.677 20,087 0.6642 -12.82%
2020-09-25 0 0.039 0.034 0.039 0.039 0.039 100,000 3,900 0.0390 0.777 0.677 0.777 0.777 0.777 5,022 0.7766 0.00%
2020-09-24 0 0.039 0.034 0.039 - - 0 0 - 0.777 0.677 0.777 - - 0 - 0.00%
2020-09-23 0 0.039 0.033 0.039 - - 0 0 - 0.777 0.657 0.777 - - 0 - 0.00%
2020-09-22 0 0.039 0.033 0.039 - - 0 0 - 0.777 0.657 0.777 - - 0 - 0.00%
2020-09-21 0 0.039 0.033 0.039 - - 0 0 - 0.777 0.657 0.777 - - 0 - 0.00%
2020-09-18 0 0.039 0.032 0.038 0.036 0.039 50,000 1,860 0.0372 0.777 0.637 0.757 0.717 0.777 2,511 0.7408 8.33%
2020-09-17 0 0.036 0.032 0.036 - - 0 0 - 0.717 0.637 0.717 - - 0 - 0.00%
2020-09-16 0 0.036 0.036 0.037 0.032 0.036 1,504,000 53,088 0.0353 0.717 0.717 0.737 0.637 0.717 75,526 0.7029 9.09%
2020-09-15 0 0.033 0.033 0.035 0.033 0.033 514,000 16,962 0.0330 0.657 0.657 0.697 0.657 0.657 25,811 0.6572 -5.71%
2020-09-14 0 0.035 0.033 0.037 0.032 0.037 898,000 30,056 0.0335 0.697 0.657 0.737 0.637 0.737 45,094 0.6665 -2.78%
2020-09-11 0 0.036 0.034 0.037 - - 0 0 - 0.717 0.677 0.737 - - 0 - 0.00%
2020-09-10 0 0.036 0.034 0.038 0.036 0.036 1,262,000 45,432 0.0360 0.717 0.677 0.757 0.717 0.717 63,373 0.7169 0.00%
2020-09-09 0 0.036 0.036 0.037 0.036 0.038 6,000 220 0.0367 0.717 0.717 0.737 0.717 0.757 301 0.7302 0.00%
2020-09-08 0 0.036 0.036 0.038 0.035 0.036 1,004,000 36,142 0.0360 0.717 0.717 0.757 0.697 0.717 50,417 0.7169 -2.70%
2020-09-07 0 0.037 0.035 0.038 0.035 0.040 2,292,000 85,338 0.0372 0.737 0.697 0.757 0.697 0.797 115,096 0.7414 -5.13%
2020-09-04 0 0.039 0.037 0.039 0.037 0.040 142,000 5,514 0.0388 0.777 0.737 0.777 0.737 0.797 7,131 0.7733 2.63%
2020-09-03 0 0.038 0.036 0.038 0.036 0.039 1,466,000 54,384 0.0371 0.757 0.717 0.757 0.717 0.777 73,617 0.7387 2.70%
2020-09-02 0 0.037 0.037 0.039 0.037 0.038 1,102,000 41,742 0.0379 0.737 0.737 0.777 0.737 0.757 55,339 0.7543 2.78%
2020-09-01 0 0.036 0.036 0.039 - - 0 0 - 0.717 0.717 0.777 - - 0 - 2.86%
2020-08-31 0 0.035 0.033 0.035 0.035 0.038 198,000 7,220 0.0365 0.697 0.657 0.697 0.697 0.757 9,943 0.7261 -7.89%
2020-08-28 0 0.038 0.038 0.041 0.038 0.043 4,142,000 164,748 0.0398 0.757 0.757 0.816 0.757 0.856 207,997 0.7921 5.56%
2020-08-27 0 0.036 0.036 0.038 0.035 0.039 302,000 10,938 0.0362 0.717 0.717 0.757 0.697 0.777 15,165 0.7212 0.00%
2020-08-26 0 0.036 0.035 0.038 0.036 0.036 302,000 10,872 0.0360 0.717 0.697 0.757 0.717 0.717 15,165 0.7169 0.00%
2020-08-25 0 0.036 0.036 0.037 0.036 0.037 318,000 11,468 0.0361 0.717 0.717 0.737 0.717 0.737 15,969 0.7181 -2.70%
2020-08-24 0 0.037 0.036 0.037 0.033 0.040 12,638,000 453,524 0.0359 0.737 0.717 0.737 0.657 0.797 634,635 0.7146 0.00%
2020-08-21 0 0.037 0.037 0.038 0.037 0.043 13,800,000 527,510 0.0382 0.737 0.737 0.757 0.737 0.856 692,987 0.7612 -13.95%
2020-08-20 0 0.043 0.043 0.045 0.037 0.054 17,032,000 710,866 0.0417 0.856 0.856 0.896 0.737 1.075 855,287 0.8311 -6.52%
2020-08-19 0 0.046 0.046 0.049 0.046 0.046 30,000 1,380 0.0460 0.916 0.916 0.976 0.916 0.916 1,506 0.9160 -6.12%
2020-08-18 0 0.049 0.047 0.049 0.047 0.059 9,868,000 504,422 0.0511 0.976 0.936 0.976 0.936 1.175 495,536 1.0179 0.00%
2020-08-17 0 0.049 0.047 0.049 0.047 0.049 126,000 5,926 0.0470 0.976 0.936 0.976 0.936 0.976 6,327 0.9366 0.00%
2020-08-14 0 0.049 0.047 0.049 - - 0 0 - 0.976 0.936 0.976 - - 0 - 0.00%
2020-08-13 0 0.049 0.048 0.049 0.048 0.050 294,000 14,162 0.0482 0.976 0.956 0.976 0.956 0.996 14,764 0.9592 4.26%
2020-08-12 0 0.047 0.048 0.049 0.047 0.047 30,000 1,410 0.0470 0.936 0.956 0.976 0.936 0.936 1,506 0.9359 0.00%
2020-08-11 0 0.047 0.047 0.050 0.047 0.048 364,000 17,468 0.0480 0.936 0.936 0.996 0.936 0.956 18,279 0.9556 -4.08%
2020-08-10 0 0.049 0.049 0.050 0.048 0.049 154,000 7,496 0.0487 0.976 0.976 0.996 0.956 0.976 7,733 0.9693 6.52%
2020-08-07 0 0.046 0.046 0.048 0.046 0.050 652,000 31,918 0.0490 0.916 0.916 0.956 0.916 0.996 32,741 0.9749 -6.12%
2020-08-06 0 0.049 0.049 0.050 0.047 0.049 428,000 20,628 0.0482 0.976 0.976 0.996 0.936 0.976 21,493 0.9598 2.08%
2020-08-05 0 0.048 0.047 0.048 0.045 0.048 406,000 19,216 0.0473 0.956 0.936 0.956 0.896 0.956 20,388 0.9425 2.13%
2020-08-04 0 0.047 0.047 0.050 0.046 0.050 310,000 15,160 0.0489 0.936 0.936 0.996 0.916 0.996 15,567 0.9738 -2.08%
2020-08-03 0 0.048 0.046 0.049 - - 0 0 - 0.956 0.916 0.976 - - 0 - -4.00%
2020-07-31 0 0.050 0.046 0.053 0.047 0.050 102,000 4,800 0.0471 0.996 0.916 1.055 0.936 0.996 5,122 0.9371 6.38%
2020-07-30 0 0.047 0.046 0.050 0.047 0.047 40,000 1,880 0.0470 0.936 0.916 0.996 0.936 0.936 2,009 0.9359 -4.08%
2020-07-29 0 0.049 0.046 0.049 0.049 0.049 48,000 2,352 0.0490 0.976 0.916 0.976 0.976 0.976 2,410 0.9758 0.00%
2020-07-28 0 0.049 0.049 0.050 0.046 0.049 400,000 19,200 0.0480 0.976 0.976 0.996 0.916 0.976 20,087 0.9559 4.26%
2020-07-27 0 0.047 0.046 0.058 - - 0 0 - 0.936 0.916 1.155 - - 0 - 0.00%
2020-07-24 0 0.047 0.046 0.047 0.046 0.050 526,000 25,450 0.0484 0.936 0.916 0.936 0.916 0.996 26,414 0.9635 2.17%
2020-07-23 0 0.046 0.046 0.047 0.044 0.046 300,000 13,650 0.0455 0.916 0.916 0.936 0.876 0.916 15,065 0.9061 -2.13%
2020-07-22 0 0.047 0.042 0.048 0.047 0.047 50,000 2,350 0.0470 0.936 0.836 0.956 0.936 0.936 2,511 0.9359 -2.08%
2020-07-21 0 0.048 0.048 0.050 0.048 0.050 208,000 10,120 0.0487 0.956 0.956 0.996 0.956 0.996 10,445 0.9689 0.00%
2020-07-20 0 0.048 0.048 0.051 - - 0 0 - 0.956 0.956 1.016 - - 0 - 0.00%
2020-07-17 0 0.048 0.048 0.050 - - 0 0 - 0.956 0.956 0.996 - - 0 - 0.00%
2020-07-16 0 0.048 0.048 0.050 0.048 0.050 758,000 37,784 0.0498 0.956 0.956 0.996 0.956 0.996 38,064 0.9926 -4.00%
2020-07-15 0 0.050 0.048 0.050 0.049 0.052 506,000 25,582 0.0506 0.996 0.956 0.996 0.976 1.036 25,410 1.0068 6.38%
2020-07-14 0 0.047 0.047 0.050 0.047 0.048 450,000 21,290 0.0473 0.936 0.936 0.996 0.936 0.956 22,597 0.9421 -4.08%
2020-07-13 0 0.049 0.048 0.049 0.047 0.052 2,054,000 98,006 0.0477 0.976 0.956 0.976 0.936 1.036 103,145 0.9502 2.08%
2020-07-10 0 0.048 0.046 0.048 0.048 0.048 250,000 12,000 0.0480 0.956 0.916 0.956 0.956 0.956 12,554 0.9559 0.00%
2020-07-09 0 0.048 0.048 0.055 0.048 0.070 4,848,000 270,244 0.0557 0.956 0.956 1.095 0.956 1.394 243,449 1.1101 -7.69%
2020-07-08 0 0.052 0.047 0.052 0.046 0.052 556,000 27,742 0.0499 1.036 0.936 1.036 0.916 1.036 27,920 0.9936 13.04%
2020-07-07 0 0.046 0.046 0.049 0.046 0.046 432,000 19,872 0.0460 0.916 0.916 0.976 0.916 0.916 21,694 0.9160 -4.17%
2020-07-06 0 0.048 0.046 0.048 0.046 0.050 950,000 44,780 0.0471 0.956 0.916 0.956 0.916 0.996 47,706 0.9387 -4.00%
2020-07-03 0 0.050 0.046 0.050 0.050 0.050 100,000 5,000 0.0500 0.996 0.916 0.996 0.996 0.996 5,022 0.9957 -5.66%
2020-07-02 0 0.053 0.046 0.053 0.052 0.053 200,000 10,498 0.0525 1.055 0.916 1.055 1.036 1.055 10,043 1.0453 1.92%
2020-06-30 0 0.052 0.046 0.052 0.051 0.053 200,000 10,450 0.0523 1.036 0.916 1.036 1.016 1.055 10,043 1.0405 0.00%
2020-06-29 0 0.052 0.046 0.052 0.053 0.053 200,000 10,600 0.0530 1.036 0.916 1.036 1.055 1.055 10,043 1.0554 4.00%
2020-06-26 0 0.050 0.046 0.050 0.046 0.050 282,000 13,732 0.0487 0.996 0.916 0.996 0.916 0.996 14,161 0.9697 2.04%
2020-06-24 0 0.049 0.046 0.049 - - 0 0 - 0.976 0.916 0.976 - - 0 - -2.00%
2020-06-23 0 0.050 0.046 0.050 0.052 0.053 200,000 10,450 0.0523 0.996 0.916 0.996 1.036 1.055 10,043 1.0405 -3.85%
2020-06-22 0 0.052 0.043 0.052 0.048 0.052 300,000 15,304 0.0510 1.036 0.856 1.036 0.956 1.036 15,065 1.0159 8.33%
2020-06-19 0 0.048 0.043 0.054 - - 0 0 - 0.956 0.856 1.075 - - 0 - 0.00%
2020-06-18 0 0.048 0.043 0.048 0.046 0.048 302,000 14,456 0.0479 0.956 0.856 0.956 0.916 0.956 15,165 0.9532 4.35%
2020-06-17 0 0.046 0.042 0.046 - - 0 0 - 0.916 0.836 0.916 - - 0 - 0.00%
2020-06-16 0 0.046 0.043 0.054 - - 0 0 - 0.916 0.856 1.075 - - 0 - 0.00%
2020-06-15 0 0.046 0.043 0.047 0.046 0.046 10,000 460 0.0460 0.916 0.856 0.936 0.916 0.916 502 0.9160 -2.13%
2020-06-12 0 0.047 0.047 0.054 0.047 0.047 100,000 4,700 0.0470 0.936 0.936 1.075 0.936 0.936 5,022 0.9359 2.17%
2020-06-11 0 0.046 0.046 0.048 - - 0 0 - 0.916 0.916 0.956 - - 0 - 0.00%
2020-06-10 0 0.046 0.046 0.051 0.046 0.047 212,000 9,874 0.0466 0.916 0.916 1.016 0.916 0.936 10,646 0.9275 -8.00%
2020-06-09 0 0.050 0.050 0.052 0.047 0.050 204,000 9,946 0.0488 0.996 0.996 1.036 0.936 0.996 10,244 0.9709 2.04%
2020-06-08 0 0.049 0.048 0.052 0.049 0.050 726,000 36,250 0.0499 0.976 0.956 1.036 0.976 0.996 36,457 0.9943 -9.26%
2020-06-05 0 0.054 0.044 0.054 0.051 0.054 340,000 17,880 0.0526 1.075 0.876 1.075 1.016 1.075 17,074 1.0472 0.00%
2020-06-04 0 0.054 0.046 0.054 - - 0 0 - 1.075 0.916 1.075 - - 0 - 0.00%
2020-06-03 0 0.054 0.052 0.054 0.052 0.054 32,000 1,668 0.0521 1.075 1.036 1.075 1.036 1.075 1,607 1.0380 0.00%
2020-06-02 0 0.054 0.045 0.054 - - 0 0 - 1.075 0.896 1.075 - - 0 - 0.00%
2020-06-01 0 0.054 0.044 0.054 0.048 0.055 2,800,000 139,830 0.0499 1.075 0.876 1.075 0.956 1.095 140,606 0.9945 22.73%
2020-05-29 0 0.044 0.044 0.047 0.044 0.044 500,000 22,000 0.0440 0.876 0.876 0.936 0.876 0.876 25,108 0.8762 -6.38%
2020-05-28 0 0.047 0.045 0.050 0.047 0.050 256,000 12,632 0.0493 0.936 0.896 0.996 0.936 0.996 12,855 0.9826 -6.00%
2020-05-27 0 0.050 0.046 0.050 - - 0 0 - 0.996 0.916 0.996 - - 0 - 0.00%
2020-05-26 0 0.050 0.047 0.053 0.048 0.050 398,000 19,800 0.0497 0.996 0.936 1.055 0.956 0.996 19,986 0.9907 -5.66%
2020-05-25 0 0.053 0.046 0.054 0.048 0.053 616,000 31,538 0.0512 1.055 0.916 1.075 0.956 1.055 30,933 1.0195 6.00%
2020-05-22 0 0.050 0.043 0.051 0.050 0.051 282,000 14,102 0.0500 0.996 0.856 1.016 0.996 1.016 14,161 0.9958 0.00%
2020-05-21 0 0.050 0.043 0.051 0.050 0.050 14,000 700 0.0500 0.996 0.856 1.016 0.996 0.996 703 0.9957 -1.96%
2020-05-20 0 0.051 0.048 0.052 0.048 0.051 102,000 4,902 0.0481 1.016 0.956 1.036 0.956 1.016 5,122 0.9570 -1.92%
2020-05-19 0 0.052 0.050 0.052 0.050 0.052 154,000 7,758 0.0504 1.036 0.996 1.036 0.996 1.036 7,733 1.0032 4.00%
2020-05-18 0 0.050 0.050 0.051 0.050 0.051 530,000 26,852 0.0507 0.996 0.996 1.016 0.996 1.016 26,615 1.0089 0.00%
2020-05-15 0 0.050 0.044 0.050 0.043 0.051 952,000 45,950 0.0483 0.996 0.876 0.996 0.856 1.016 47,806 0.9612 6.38%
2020-05-14 0 0.047 0.046 0.050 0.047 0.050 684,000 32,154 0.0470 0.936 0.916 0.996 0.936 0.996 34,348 0.9361 2.17%
2020-05-13 0 0.046 0.045 0.048 0.044 0.046 366,000 16,736 0.0457 0.916 0.896 0.956 0.876 0.916 18,379 0.9106 -8.00%
2020-05-12 0 0.050 0.048 0.050 0.049 0.050 92,000 4,510 0.0490 0.996 0.956 0.996 0.976 0.996 4,620 0.9762 0.00%
2020-05-11 0 0.050 0.046 0.050 0.046 0.050 860,000 42,200 0.0491 0.996 0.916 0.996 0.916 0.996 43,186 0.9772 -1.96%
2020-05-08 0 0.051 0.046 0.051 0.047 0.051 28,000 1,332 0.0476 1.016 0.916 1.016 0.936 1.016 1,406 0.9473 6.25%
2020-05-07 0 0.048 0.043 0.048 - - 0 0 - 0.956 0.856 0.956 - - 0 - -2.04%
2020-05-06 0 0.049 0.046 0.049 0.047 0.049 604,000 29,396 0.0487 0.976 0.916 0.976 0.936 0.976 30,331 0.9692 4.26%
2020-05-05 0 0.047 0.041 0.047 0.038 0.050 36,000 1,508 0.0419 0.936 0.816 0.936 0.757 0.996 1,808 0.8342 4.44%
2020-05-04 0 0.045 0.044 0.050 0.045 0.047 720,000 32,896 0.0457 0.896 0.876 0.996 0.896 0.936 36,156 0.9098 -10.00%
2020-04-29 0 0.050 0.050 0.057 0.049 0.050 30,000 1,498 0.0499 0.996 0.996 1.135 0.976 0.996 1,506 0.9944 -7.41%
2020-04-28 0 0.054 0.050 0.054 - - 0 0 - 1.075 0.996 1.075 - - 0 - 0.00%
2020-04-27 0 0.054 0.051 0.053 0.052 0.056 966,000 51,942 0.0538 1.075 1.016 1.055 1.036 1.115 48,509 1.0708 0.00%
2020-04-24 0 0.054 0.051 0.054 0.050 0.055 5,574,000 291,952 0.0524 1.075 1.016 1.075 0.996 1.095 279,906 1.0430 8.00%
2020-04-23 0 0.050 0.049 0.052 0.049 0.053 1,286,000 65,478 0.0509 0.996 0.976 1.036 0.976 1.055 64,578 1.0139 -1.96%
2020-04-22 0 0.051 0.050 0.053 0.047 0.055 6,020,000 309,674 0.0514 1.016 0.996 1.055 0.936 1.095 302,303 1.0244 0.00%
2020-04-21 0 0.051 0.048 0.052 0.049 0.053 394,000 19,832 0.0503 1.016 0.956 1.036 0.976 1.055 19,785 1.0024 -5.56%
2020-04-20 0 0.054 0.051 0.054 0.052 0.054 326,000 17,004 0.0522 1.075 1.016 1.075 1.036 1.075 16,371 1.0387 0.00%
2020-04-17 0 0.054 0.050 0.054 - - 0 0 - 1.075 0.996 1.075 - - 0 - 0.00%
2020-04-16 0 0.054 0.052 0.055 0.051 0.055 4,448,000 233,630 0.0525 1.075 1.036 1.095 1.016 1.095 223,363 1.0460 -1.82%
2020-04-15 0 0.055 0.051 0.055 0.049 0.056 7,774,000 407,508 0.0524 1.095 1.016 1.095 0.976 1.115 390,383 1.0439 3.77%
2020-04-14 0 0.053 0.053 0.056 0.049 0.056 8,592,000 451,924 0.0526 1.055 1.055 1.115 0.976 1.115 431,460 1.0474 1.92%
2020-04-09 0 0.052 0.050 0.052 0.047 0.052 6,238,000 309,280 0.0496 1.036 0.996 1.036 0.936 1.036 313,250 0.9873 1.96%
2020-04-08 0 0.051 0.046 0.051 0.046 0.051 4,366,000 212,736 0.0487 1.016 0.916 1.016 0.916 1.016 219,245 0.9703 0.00%
2020-04-07 0 0.051 0.046 0.052 0.044 0.051 7,164,000 334,532 0.0467 1.016 0.916 1.036 0.876 1.016 359,751 0.9299 10.87%
2020-04-06 0 0.046 0.044 0.047 0.045 0.047 1,640,000 74,604 0.0455 0.916 0.876 0.936 0.896 0.936 82,355 0.9059 -4.17%
2020-04-03 0 0.048 0.048 0.052 0.046 0.052 4,874,000 240,792 0.0494 0.956 0.956 1.036 0.916 1.036 244,755 0.9838 -11.11%
2020-04-02 0 0.054 0.047 0.054 0.045 0.054 5,124,000 253,756 0.0495 1.075 0.936 1.075 0.896 1.075 257,309 0.9862 8.00%
2020-04-01 0 0.050 0.047 0.051 0.047 0.050 4,480,000 218,302 0.0487 0.996 0.936 1.016 0.936 0.996 224,970 0.9704 -1.96%
2020-03-31 0 0.051 0.048 0.051 0.047 0.052 3,846,000 190,778 0.0496 1.016 0.956 1.016 0.936 1.036 193,132 0.9878 6.25%
2020-03-30 0 0.048 0.048 0.050 0.047 0.052 4,484,000 221,966 0.0495 0.956 0.956 0.996 0.936 1.036 225,171 0.9858 -4.00%
2020-03-27 0 0.050 0.042 0.050 0.042 0.051 5,274,000 247,466 0.0469 0.996 0.836 0.996 0.836 1.016 264,842 0.9344 6.38%
2020-03-26 0 0.047 0.046 0.047 0.042 0.047 5,094,000 225,986 0.0444 0.936 0.916 0.936 0.836 0.936 255,803 0.8834 2.17%
2020-03-25 0 0.046 0.038 0.046 0.042 0.047 6,872,000 303,712 0.0442 0.916 0.757 0.916 0.836 0.936 345,087 0.8801 0.00%
2020-03-24 0 0.046 0.037 0.046 0.037 0.048 3,758,000 158,048 0.0421 0.916 0.737 0.916 0.737 0.956 188,713 0.8375 2.22%
2020-03-23 0 0.045 0.036 0.045 0.038 0.045 2,038,000 84,498 0.0415 0.896 0.717 0.896 0.757 0.896 102,341 0.8257 2.27%
2020-03-20 0 0.044 0.044 0.046 0.041 0.045 2,284,000 99,780 0.0437 0.876 0.876 0.916 0.816 0.896 114,694 0.8700 2.33%
2020-03-19 0 0.043 0.038 0.043 0.036 0.045 6,404,000 261,730 0.0409 0.856 0.757 0.856 0.717 0.896 321,586 0.8139 10.26%
2020-03-18 0 0.039 0.039 0.040 0.039 0.050 3,214,000 144,334 0.0449 0.777 0.777 0.797 0.777 0.996 161,396 0.8943 0.00%
2020-03-17 0 0.039 0.039 0.040 0.038 0.042 2,548,000 102,202 0.0401 0.777 0.777 0.797 0.757 0.836 127,952 0.7988 11.43%
2020-03-16 0 0.035 0.035 0.038 0.035 0.036 896,000 31,626 0.0353 0.697 0.697 0.757 0.697 0.717 44,994 0.7029 -2.78%
2020-03-13 0 0.036 0.036 0.037 0.032 0.036 5,164,000 176,252 0.0341 0.717 0.717 0.737 0.637 0.717 259,318 0.6797 -5.26%
2020-03-12 0 0.038 0.035 0.038 0.035 0.038 272,000 10,046 0.0369 0.757 0.697 0.757 0.697 0.757 13,659 0.7355 2.70%
2020-03-11 0 0.037 0.036 0.038 0.035 0.039 1,036,000 38,320 0.0370 0.737 0.717 0.757 0.697 0.777 52,024 0.7366 5.71%
2020-03-10 0 0.035 0.035 0.037 0.034 0.037 1,868,000 66,478 0.0356 0.697 0.697 0.737 0.677 0.737 93,804 0.7087 -10.26%
2020-03-09 0 0.039 0.035 0.040 0.029 0.040 24,388,000 814,450 0.0334 0.777 0.697 0.797 0.577 0.797 1,224,679 0.6650 0.00%
2020-03-06 0 0.039 0.038 0.041 0.039 0.041 1,108,000 44,248 0.0399 0.777 0.757 0.816 0.777 0.816 55,640 0.7953 -2.50%
2020-03-05 0 0.040 0.038 0.041 0.038 0.053 10,312,000 459,568 0.0446 0.797 0.757 0.816 0.757 1.055 517,832 0.8875 -6.98%
2020-03-04 0 0.043 0.041 0.044 0.042 0.048 4,718,000 210,728 0.0447 0.856 0.816 0.876 0.836 0.956 236,921 0.8894 -8.51%
2020-03-03 0 0.047 0.045 0.048 0.046 0.057 8,100,000 426,536 0.0527 0.936 0.896 0.956 0.916 1.135 406,753 1.0486 -14.55%
2020-03-02 0 0.055 0.052 0.055 - - 0 0 - 1.095 1.036 1.095 - - 0 - -1.79%
2020-02-28 0 0.056 0.052 0.056 - - 0 0 - 1.115 1.036 1.115 - - 0 - 0.00%
2020-02-27 0 0.056 0.054 0.056 - - 0 0 - 1.115 1.075 1.115 - - 0 - -1.75%
2020-02-26 0 0.057 0.055 0.057 0.053 0.057 1,284,000 72,708 0.0566 1.135 1.095 1.135 1.055 1.135 64,478 1.1276 0.00%
2020-02-25 0 0.057 0.056 0.057 0.052 0.057 4,272,000 235,138 0.0550 1.135 1.115 1.135 1.036 1.135 214,525 1.0961 3.64%
2020-02-24 0 0.055 0.054 0.056 0.054 0.060 6,118,000 348,512 0.0570 1.095 1.075 1.115 1.075 1.195 307,224 1.1344 -1.79%
2020-02-21 0 0.056 0.055 0.058 0.055 0.059 794,000 43,998 0.0554 1.115 1.095 1.155 1.095 1.175 39,872 1.1035 -1.75%
2020-02-20 0 0.057 0.056 0.058 0.056 0.064 3,284,000 189,692 0.0578 1.135 1.115 1.155 1.115 1.274 164,911 1.1503 -1.72%
2020-02-19 0 0.058 0.057 0.060 0.056 0.065 7,478,000 444,194 0.0594 1.155 1.135 1.195 1.115 1.294 375,519 1.1829 -3.33%
2020-02-18 0 0.060 0.057 0.060 0.056 0.069 12,724,000 774,162 0.0608 1.195 1.135 1.195 1.115 1.374 638,954 1.2116 13.21%
2020-02-17 0 0.053 0.053 0.056 0.053 0.059 7,148,000 400,238 0.0560 1.055 1.055 1.115 1.055 1.175 358,947 1.1150 -1.85%
2020-02-14 0 0.054 0.054 0.058 0.054 0.058 930,000 51,224 0.0551 1.075 1.075 1.155 1.075 1.155 46,701 1.0968 -8.47%
2020-02-13 0 0.059 0.056 0.059 0.057 0.059 436,000 25,620 0.0588 1.175 1.115 1.175 1.135 1.175 21,894 1.1702 0.00%
2020-02-12 0 0.059 0.056 0.059 0.057 0.059 2,260,000 131,472 0.0582 1.175 1.115 1.175 1.135 1.175 113,489 1.1585 5.36%
2020-02-11 0 0.056 0.054 0.058 0.054 0.058 1,410,000 79,200 0.0562 1.115 1.075 1.155 1.075 1.155 70,805 1.1186 3.70%
2020-02-10 0 0.054 0.054 0.057 0.054 0.057 1,420,000 78,480 0.0553 1.075 1.075 1.135 1.075 1.135 71,307 1.1006 -6.90%
2020-02-07 0 0.058 0.058 0.060 0.057 0.061 3,650,000 214,972 0.0589 1.155 1.155 1.195 1.135 1.215 183,290 1.1729 -6.45%
2020-02-06 0 0.062 0.060 0.062 0.057 0.062 1,738,000 102,408 0.0589 1.235 1.195 1.235 1.135 1.235 87,276 1.1734 -3.13%
2020-02-05 0 0.064 0.056 0.064 0.055 0.065 3,460,000 202,394 0.0585 1.274 1.115 1.274 1.095 1.294 173,749 1.1649 8.47%
2020-02-04 0 0.059 0.057 0.060 0.059 0.060 422,000 25,120 0.0595 1.175 1.135 1.195 1.175 1.195 21,191 1.1854 0.00%
2020-02-03 0 0.059 0.057 0.060 0.059 0.061 146,000 8,750 0.0599 1.175 1.135 1.195 1.175 1.215 7,332 1.1935 -3.28%
2020-01-31 0 0.061 0.060 0.064 0.061 0.063 1,002,000 63,122 0.0630 1.215 1.195 1.274 1.215 1.255 50,317 1.2545 -8.96%
2020-01-30 0 0.067 0.059 0.067 0.060 0.067 1,280,000 80,866 0.0632 1.334 1.175 1.334 1.195 1.334 64,277 1.2581 11.67%
2020-01-29 0 0.060 0.060 0.064 0.060 0.066 1,002,000 63,692 0.0636 1.195 1.195 1.274 1.195 1.314 50,317 1.2658 -6.25%
2020-01-24 0 0.064 0.061 0.065 0.059 0.064 1,302,000 81,316 0.0625 1.274 1.215 1.294 1.175 1.274 65,382 1.2437 4.92%
2020-01-23 0 0.061 0.061 0.065 0.061 0.065 12,000 772 0.0643 1.215 1.215 1.294 1.215 1.294 603 1.2811 -3.17%
2020-01-22 0 0.063 0.063 0.065 0.060 0.065 1,752,000 109,836 0.0627 1.255 1.255 1.294 1.195 1.294 87,979 1.2484 0.00%
2020-01-21 0 0.063 0.060 0.063 0.060 0.063 526,000 33,060 0.0629 1.255 1.195 1.255 1.195 1.255 26,414 1.2516 0.00%
2020-01-20 0 0.063 0.060 0.065 0.059 0.065 2,028,000 126,368 0.0623 1.255 1.195 1.294 1.175 1.294 101,839 1.2409 3.28%
2020-01-17 0 0.061 0.061 0.065 0.058 0.065 2,922,000 178,480 0.0611 1.215 1.215 1.294 1.155 1.294 146,732 1.2164 -1.61%
2020-01-16 0 0.062 0.061 0.062 0.061 0.063 890,000 55,512 0.0624 1.235 1.215 1.235 1.215 1.255 44,693 1.2421 -1.59%
2020-01-15 0 0.063 0.063 0.064 0.055 0.063 4,174,000 243,160 0.0583 1.255 1.255 1.274 1.095 1.255 209,603 1.1601 6.78%
2020-01-14 0 0.059 0.058 0.061 0.058 0.060 960,000 56,980 0.0594 1.175 1.155 1.215 1.155 1.195 48,208 1.1820 1.72%
2020-01-13 0 0.058 0.058 0.061 0.058 0.060 32,000 1,916 0.0599 1.155 1.155 1.215 1.155 1.195 1,607 1.1923 -4.92%
2020-01-10 0 0.061 0.058 0.061 0.058 0.061 782,000 47,636 0.0609 1.215 1.155 1.215 1.155 1.215 39,269 1.2131 5.17%
2020-01-09 0 0.058 0.058 0.061 0.058 0.061 202,000 12,316 0.0610 1.155 1.155 1.215 1.155 1.215 10,144 1.2141 0.00%
2020-01-08 0 0.058 0.058 0.061 0.058 0.061 122,000 7,436 0.0610 1.155 1.155 1.215 1.155 1.215 6,126 1.2138 -3.33%
2020-01-07 0 0.060 0.058 0.061 0.060 0.060 1,326,000 79,560 0.0600 1.195 1.155 1.215 1.195 1.195 66,587 1.1948 0.00%
2020-01-06 0 0.060 0.058 0.060 - - 0 0 - 1.195 1.155 1.195 - - 0 - -1.64%
2020-01-03 0 0.061 0.058 0.061 0.059 0.061 232,000 13,918 0.0600 1.215 1.155 1.215 1.175 1.215 11,650 1.1947 3.39%
2020-01-02 0 0.059 0.058 0.062 0.058 0.061 1,450,000 85,398 0.0589 1.175 1.155 1.235 1.155 1.215 72,814 1.1728 -1.67%
2019-12-31 0 0.060 0.058 0.062 - - 1,000,000 61,000 0.0610 1.195 1.155 1.235 - - 50,216 1.2147 0.00%
2019-12-30 0 0.060 0.059 0.062 0.060 0.062 32,000 1,980 0.0619 1.195 1.175 1.235 1.195 1.235 1,607 1.2322 0.00%
2019-12-27 0 0.060 0.061 0.063 0.060 0.062 452,000 27,550 0.0610 1.195 1.215 1.255 1.195 1.235 22,698 1.2138 -1.64%
2019-12-24 0 0.061 0.061 0.064 0.061 0.061 420,000 25,620 0.0610 1.215 1.215 1.274 1.215 1.215 21,091 1.2147 0.00%
2019-12-23 0 0.061 0.061 0.063 0.061 0.066 2,474,000 155,778 0.0630 1.215 1.215 1.255 1.215 1.314 124,235 1.2539 -10.29%
2019-12-20 0 0.068 0.066 0.070 - - 0 0 - 1.354 1.314 1.394 - - 0 - 0.00%
2019-12-19 0 0.068 0.067 0.073 0.068 0.068 20,000 1,360 0.0680 1.354 1.334 1.454 1.354 1.354 1,004 1.3541 -1.45%
2019-12-18 0 0.069 0.066 0.069 0.069 0.069 1,500,000 106,100 0.0707 1.374 1.314 1.374 1.374 1.374 75,325 1.4086 1.47%
2019-12-17 0 0.068 0.068 0.071 0.068 0.070 414,000 28,356 0.0685 1.354 1.354 1.414 1.354 1.394 20,790 1.3640 -5.56%
2019-12-16 0 0.072 0.068 0.072 0.066 0.072 4,656,000 319,054 0.0685 1.434 1.354 1.434 1.314 1.434 233,808 1.3646 2.86%
2019-12-13 0 0.070 0.065 0.071 - - 0 0 - 1.394 1.294 1.414 - - 0 - 0.00%
2019-12-12 0 0.070 0.065 0.070 0.063 0.071 6,616,000 436,024 0.0659 1.394 1.294 1.394 1.255 1.414 332,232 1.3124 0.00%
2019-12-11 0 0.070 0.069 0.072 0.070 0.070 30,000 2,100 0.0700 1.394 1.374 1.434 1.394 1.394 1,506 1.3940 1.45%
2019-12-10 0 0.069 0.068 0.070 0.068 0.071 148,000 10,384 0.0702 1.374 1.354 1.394 1.354 1.414 7,432 1.3972 2.99%
2019-12-09 0 0.067 0.067 0.070 0.067 0.070 376,000 25,876 0.0688 1.334 1.334 1.394 1.334 1.394 18,881 1.3705 -4.29%
2019-12-06 0 0.070 0.068 0.072 0.069 0.070 744,000 52,078 0.0700 1.394 1.354 1.434 1.374 1.394 37,361 1.3939 1.45%
2019-12-05 0 0.069 0.068 0.074 0.067 0.072 3,250,000 227,270 0.0699 1.374 1.354 1.474 1.334 1.434 163,203 1.3926 1.47%
2019-12-04 0 0.068 0.068 0.070 0.068 0.071 3,712,000 261,586 0.0705 1.354 1.354 1.394 1.354 1.414 186,403 1.4033 -4.23%
2019-12-03 0 0.071 0.070 0.072 0.071 0.073 5,524,000 398,084 0.0721 1.414 1.394 1.434 1.414 1.454 277,396 1.4351 -1.39%
2019-12-02 0 0.072 0.072 0.077 0.071 0.079 8,038,000 597,246 0.0743 1.434 1.434 1.533 1.414 1.573 403,640 1.4797 1.41%
2019-11-29 0 0.071 0.071 0.072 0.071 0.073 2,936,000 211,914 0.0722 1.414 1.414 1.434 1.414 1.454 147,435 1.4373 -1.39%
2019-11-28 0 0.072 0.070 0.072 0.072 0.080 3,540,000 266,870 0.0754 1.434 1.394 1.434 1.434 1.593 177,766 1.5012 0.00%
2019-11-27 0 0.072 0.071 0.073 0.071 0.074 3,156,000 229,746 0.0728 1.434 1.414 1.454 1.414 1.474 158,483 1.4497 0.00%
2019-11-26 0 0.072 0.072 0.075 0.072 0.072 86,000 6,192 0.0720 1.434 1.434 1.494 1.434 1.434 4,319 1.4338 0.00%
2019-11-25 0 0.072 0.071 0.075 0.070 0.080 3,730,000 275,818 0.0739 1.434 1.414 1.494 1.394 1.593 187,307 1.4725 2.86%
2019-11-22 0 0.070 0.069 0.071 0.070 0.073 5,790,000 411,452 0.0711 1.394 1.374 1.414 1.394 1.454 290,753 1.4151 0.00%
2019-11-21 0 0.070 0.070 0.074 - - 0 0 - 1.394 1.394 1.474 - - 0 - 0.00%
2019-11-20 0 0.070 0.070 0.073 0.070 0.074 4,238,000 303,896 0.0717 1.394 1.394 1.454 1.394 1.474 212,817 1.4280 -2.78%
2019-11-19 0 0.072 0.072 0.073 0.068 0.073 4,852,000 342,260 0.0705 1.434 1.434 1.454 1.354 1.454 243,650 1.4047 4.35%
2019-11-18 0 0.069 0.069 0.071 0.068 0.075 3,640,000 257,038 0.0706 1.374 1.374 1.414 1.354 1.494 182,788 1.4062 -1.43%
2019-11-15 0 0.070 0.068 0.070 0.069 0.073 7,326,000 519,228 0.0709 1.394 1.354 1.394 1.374 1.454 367,886 1.4114 1.45%
2019-11-14 0 0.069 0.069 0.072 0.069 0.075 2,868,000 209,590 0.0731 1.374 1.374 1.434 1.374 1.494 144,021 1.4553 -4.17%
2019-11-13 0 0.072 0.071 0.074 0.071 0.076 4,274,000 313,726 0.0734 1.434 1.414 1.474 1.414 1.513 214,625 1.4617 -4.00%
2019-11-12 0 0.075 0.070 0.075 0.067 0.076 9,156,000 647,132 0.0707 1.494 1.394 1.494 1.334 1.513 459,782 1.4075 8.70%
2019-11-11 0 0.069 0.069 0.071 0.069 0.072 3,688,000 261,122 0.0708 1.374 1.374 1.414 1.374 1.434 185,198 1.4100 -4.17%
2019-11-08 0 0.072 0.073 0.078 0.071 0.078 4,226,000 316,224 0.0748 1.434 1.454 1.553 1.414 1.553 212,215 1.4901 1.41%
2019-11-07 0 0.071 0.071 0.072 0.070 0.079 7,156,000 526,034 0.0735 1.414 1.414 1.434 1.394 1.573 359,349 1.4639 -4.05%
2019-11-06 0 0.074 0.072 0.075 0.071 0.075 4,146,000 301,694 0.0728 1.474 1.434 1.494 1.414 1.494 208,197 1.4491 2.78%
2019-11-05 0 0.072 0.071 0.074 0.072 0.075 6,110,000 449,338 0.0735 1.434 1.414 1.474 1.434 1.494 306,823 1.4645 -2.70%
2019-11-04 0 0.074 0.074 0.077 0.073 0.080 4,168,000 317,330 0.0761 1.474 1.474 1.533 1.454 1.593 209,302 1.5161 -1.33%
2019-11-01 0 0.075 0.074 0.075 0.074 0.080 9,911,260 762,291 0.0769 1.494 1.474 1.494 1.474 1.593 497,708 1.5316 0.00%
2019-10-31 0 0.075 0.074 0.078 0.073 0.078 3,488,000 265,578 0.0761 1.494 1.474 1.553 1.454 1.553 175,155 1.5162 4.17%
2019-10-30 0 0.072 0.072 0.075 0.071 0.079 4,334,000 320,042 0.0738 1.434 1.434 1.494 1.414 1.573 217,638 1.4705 0.00%
2019-10-29 0 0.072 0.072 0.077 0.072 0.078 7,568,000 578,104 0.0764 1.434 1.434 1.533 1.434 1.553 380,038 1.5212 -7.69%
2019-10-28 0 0.078 0.074 0.078 0.074 0.083 4,688,000 361,990 0.0772 1.553 1.474 1.553 1.474 1.653 235,415 1.5377 4.00%
2019-10-25 0 0.075 0.075 0.080 0.073 0.082 4,816,000 372,038 0.0773 1.494 1.494 1.593 1.454 1.633 241,842 1.5383 0.00%
2019-10-24 0 0.075 0.073 0.077 0.072 0.078 3,782,000 279,362 0.0739 1.494 1.454 1.533 1.434 1.553 189,919 1.4710 -1.32%
2019-10-23 0 0.076 0.072 0.076 0.070 0.076 7,990,000 587,320 0.0735 1.513 1.434 1.513 1.394 1.513 401,229 1.4638 2.70%
2019-10-22 0 0.074 0.074 0.075 0.068 0.074 7,100,000 501,502 0.0706 1.474 1.474 1.494 1.354 1.474 356,537 1.4066 4.23%
2019-10-21 0 0.071 0.070 0.075 0.068 0.076 4,482,000 315,732 0.0704 1.414 1.394 1.494 1.354 1.513 225,070 1.4028 0.00%
2019-10-18 0 0.071 0.069 0.071 0.065 0.072 2,882,000 202,872 0.0704 1.414 1.374 1.414 1.294 1.434 144,724 1.4018 4.41%
2019-10-17 0 0.068 0.067 0.072 0.067 0.085 8,018,000 589,326 0.0735 1.354 1.334 1.434 1.334 1.693 402,635 1.4637 -4.23%
2019-10-16 0 0.071 0.071 0.072 0.064 0.076 8,744,000 609,774 0.0697 1.414 1.414 1.434 1.274 1.513 439,093 1.3887 -10.13%
2019-10-15 0 0.079 0.080 0.081 0.079 0.082 6,170,000 497,846 0.0807 1.573 1.593 1.613 1.573 1.633 309,835 1.6068 -1.25%
2019-10-14 0 0.080 0.079 0.080 0.079 0.087 5,588,000 467,680 0.0837 1.593 1.573 1.593 1.573 1.732 280,610 1.6667 0.00%
2019-10-11 0 0.080 0.079 0.083 0.080 0.087 5,392,000 452,678 0.0840 1.593 1.573 1.653 1.593 1.732 270,767 1.6718 -3.61%
2019-10-10 0 0.083 0.083 0.086 0.080 0.085 7,422,000 618,964 0.0834 1.653 1.653 1.713 1.593 1.693 372,706 1.6607 0.00%
2019-10-09 0 0.083 0.083 0.085 0.083 0.088 6,866,000 585,766 0.0853 1.653 1.653 1.693 1.653 1.752 344,786 1.6989 1.22%
2019-10-08 0 0.082 0.082 0.085 0.082 0.092 4,160,000 363,208 0.0873 1.633 1.633 1.693 1.633 1.832 208,900 1.7387 -3.53%
2019-10-04 0 0.085 0.085 0.088 0.084 0.094 5,452,000 488,604 0.0896 1.693 1.693 1.752 1.673 1.872 273,780 1.7847 -2.30%
2019-10-03 0 0.087 0.084 0.087 0.083 0.087 844,000 72,756 0.0862 1.732 1.673 1.732 1.653 1.732 42,383 1.7166 4.82%
2019-10-02 0 0.083 0.083 0.086 0.082 0.088 5,780,000 496,174 0.0858 1.653 1.653 1.713 1.633 1.752 290,251 1.7095 -3.49%
2019-09-30 0 0.086 0.082 0.086 0.082 0.088 5,708,000 484,204 0.0848 1.713 1.633 1.713 1.633 1.752 286,635 1.6893 0.00%
2019-09-27 0 0.086 0.083 0.086 0.081 0.088 4,750,000 410,336 0.0864 1.713 1.653 1.713 1.613 1.752 238,528 1.7203 2.38%
2019-09-26 0 0.084 0.081 0.085 0.081 0.089 6,962,000 591,322 0.0849 1.673 1.613 1.693 1.613 1.772 349,607 1.6914 -4.55%
2019-09-25 0 0.088 0.082 0.088 0.083 0.094 7,224,000 643,670 0.0891 1.752 1.633 1.752 1.653 1.872 362,764 1.7744 -1.12%
2019-09-24 0 0.089 0.085 0.089 0.085 0.090 8,602,000 750,470 0.0872 1.772 1.693 1.772 1.693 1.792 431,962 1.7374 3.49%
2019-09-23 0 0.086 0.084 0.087 0.084 0.086 6,142,000 523,512 0.0852 1.713 1.673 1.732 1.673 1.713 308,429 1.6973 -1.15%
2019-09-20 0 0.087 0.087 0.088 0.083 0.087 6,968,000 597,312 0.0857 1.732 1.732 1.752 1.653 1.732 349,908 1.7071 0.00%
2019-09-19 0 0.087 0.085 0.087 0.083 0.088 4,822,000 414,540 0.0860 1.732 1.693 1.732 1.653 1.752 242,144 1.7120 -1.14%
2019-09-18 0 0.088 0.086 0.089 0.084 0.088 5,484,000 473,068 0.0863 1.752 1.713 1.772 1.673 1.752 275,387 1.7178 0.00%
2019-09-17 0 0.088 0.085 0.089 0.085 0.090 11,686,000 1,020,370 0.0873 1.752 1.693 1.772 1.693 1.792 586,829 1.7388 1.15%
2019-09-16 0 0.087 0.086 0.087 0.082 0.090 14,648,000 1,251,658 0.0854 1.732 1.713 1.732 1.633 1.792 735,571 1.7016 0.00%
2019-09-13 0 0.087 0.087 0.089 0.087 0.094 5,858,000 530,810 0.0906 1.732 1.732 1.772 1.732 1.872 294,168 1.8044 -1.14%
2019-09-12 0 0.088 0.087 0.089 0.086 0.095 10,662,000 960,760 0.0901 1.752 1.732 1.772 1.713 1.892 535,408 1.7944 -1.12%
2019-09-11 0 0.089 0.089 0.090 0.088 0.098 10,188,000 926,734 0.0910 1.772 1.772 1.792 1.752 1.952 511,605 1.8114 1.14%
2019-09-10 0 0.088 0.085 0.088 0.085 0.090 7,970,000 688,770 0.0864 1.752 1.693 1.752 1.693 1.792 400,225 1.7210 2.33%
2019-09-09 0 0.086 0.086 0.087 0.086 0.093 6,866,000 611,008 0.0890 1.713 1.713 1.732 1.713 1.852 344,786 1.7721 -2.27%
2019-09-06 0 0.088 0.086 0.090 0.086 0.095 5,774,000 522,466 0.0905 1.752 1.713 1.792 1.713 1.892 289,950 1.8019 -3.30%
2019-09-05 0 0.091 0.087 0.091 0.085 0.092 7,792,000 687,424 0.0882 1.812 1.732 1.812 1.693 1.832 391,287 1.7568 4.60%
2019-09-04 0 0.087 0.086 0.088 0.086 0.098 3,860,000 347,252 0.0900 1.732 1.713 1.752 1.713 1.952 193,835 1.7915 -1.14%
2019-09-03 0 0.088 0.083 0.090 0.083 0.096 4,902,000 442,916 0.0904 1.752 1.653 1.792 1.653 1.912 246,161 1.7993 -2.22%
2019-09-02 0 0.090 0.087 0.092 0.085 0.097 9,146,000 834,828 0.0913 1.792 1.732 1.832 1.693 1.932 459,280 1.8177 1.12%
2019-08-30 0 0.089 0.084 0.090 0.076 0.098 12,524,000 1,086,724 0.0868 1.772 1.673 1.792 1.513 1.952 628,911 1.7279 7.23%
2019-08-29 0 0.083 0.082 0.086 0.082 0.100 36,870,000 3,428,376 0.0930 1.653 1.633 1.713 1.633 1.991 1,851,481 1.8517 -6.74%
2019-08-28 0 0.089 0.085 0.089 0.081 0.090 9,144,000 793,226 0.0867 1.772 1.693 1.772 1.613 1.792 459,179 1.7275 4.71%
2019-08-27 0 0.085 0.084 0.086 0.077 0.087 7,020,000 574,274 0.0818 1.693 1.673 1.713 1.533 1.732 352,519 1.6291 8.97%
2019-08-26 0 0.078 0.085 0.087 0.076 0.090 23,104,000 1,963,900 0.0850 1.553 1.693 1.732 1.513 1.792 1,160,201 1.6927 -8.24%
2019-08-23 0 0.085 0.082 0.085 0.079 0.085 2,958,000 244,684 0.0827 1.693 1.633 1.693 1.573 1.693 148,540 1.6473 4.94%
2019-08-22 0 0.081 0.081 0.083 0.080 0.085 4,822,000 395,698 0.0821 1.613 1.613 1.653 1.593 1.693 242,144 1.6341 -3.57%
2019-08-21 0 0.084 0.083 0.084 0.073 0.088 5,960,000 477,970 0.0802 1.673 1.653 1.673 1.454 1.752 299,290 1.5970 5.00%
2019-08-20 0 0.080 0.075 0.080 0.069 0.083 4,706,000 353,998 0.0752 1.593 1.494 1.593 1.374 1.653 236,319 1.4980 0.00%
2019-08-19 0 0.080 0.072 0.080 0.066 0.080 6,538,000 493,568 0.0755 1.593 1.434 1.593 1.314 1.593 328,315 1.5033 6.67%
2019-08-16 0 0.075 0.070 0.075 0.071 0.075 870,000 63,832 0.0734 1.494 1.394 1.494 1.414 1.494 43,688 1.4611 4.17%
2019-08-15 0 0.072 0.070 0.072 0.058 0.072 5,854,000 387,342 0.0662 1.434 1.394 1.434 1.155 1.434 293,967 1.3176 10.77%
2019-08-14 0 0.065 0.061 0.065 0.062 0.065 1,754,000 109,888 0.0626 1.294 1.215 1.294 1.235 1.294 88,080 1.2476 6.56%
2019-08-13 0 0.061 0.060 0.061 0.054 0.062 59,710,000 3,432,666 0.0575 1.215 1.195 1.215 1.075 1.235 2,998,424 1.1448 -4.69%
2019-08-12 0 0.064 0.056 0.067 0.060 0.070 14,018,000 920,324 0.0657 1.274 1.115 1.334 1.195 1.394 703,934 1.3074 -1.54%
2019-08-09 0 0.065 0.065 0.067 0.060 0.065 3,360,000 210,000 0.0625 1.294 1.294 1.334 1.195 1.294 168,727 1.2446 -2.99%
2019-08-08 0 0.067 0.064 0.067 0.059 0.070 7,288,000 467,830 0.0642 1.334 1.274 1.334 1.175 1.394 365,977 1.2783 11.67%
2019-08-07 0 0.060 0.056 0.061 0.052 0.061 15,846,000 903,126 0.0570 1.195 1.115 1.215 1.036 1.215 795,730 1.1350 1.69%
2019-08-06 0 0.059 0.059 0.060 0.059 0.066 5,624,000 339,618 0.0604 1.175 1.175 1.195 1.175 1.314 282,417 1.2025 -15.71%
2019-08-05 0 0.070 0.068 0.071 0.065 0.080 9,982,000 718,398 0.0720 1.394 1.354 1.414 1.294 1.593 501,261 1.4332 -16.67%
2019-08-02 0 0.084 0.079 0.084 0.084 0.085 202,000 17,168 0.0850 1.673 1.573 1.673 1.673 1.693 10,144 1.6925 0.00%
2019-08-01 0 0.084 0.079 0.084 - - 0 0 - 1.673 1.573 1.673 - - 0 - -2.33%
2019-07-31 0 0.086 0.080 0.086 0.081 0.086 634,000 52,514 0.0828 1.713 1.593 1.713 1.613 1.713 31,837 1.6495 -3.37%
2019-07-30 0 0.089 0.079 0.089 - - 0 0 - 1.772 1.573 1.772 - - 0 - 0.00%
2019-07-29 0 0.089 0.080 0.089 0.080 0.089 1,954,000 159,632 0.0817 1.772 1.593 1.772 1.593 1.772 98,123 1.6269 3.49%
2019-07-26 0 0.086 0.080 0.090 - - 0 0 - 1.713 1.593 1.792 - - 0 - 0.00%
2019-07-25 0 0.086 0.081 0.086 - - 0 0 - 1.713 1.613 1.713 - - 0 - -2.27%
2019-07-24 0 0.088 0.082 0.088 - - 0 0 - 1.752 1.633 1.752 - - 0 - 0.00%
2019-07-23 0 0.088 0.082 0.089 0.082 0.088 380,000 31,548 0.0830 1.752 1.633 1.772 1.633 1.752 19,082 1.6533 -2.22%
2019-07-22 0 0.090 0.080 0.090 0.088 0.090 374,000 33,548 0.0897 1.792 1.593 1.792 1.752 1.792 18,781 1.7863 2.27%
2019-07-19 0 0.088 0.081 0.088 0.086 0.088 10,000 876 0.0876 1.752 1.613 1.752 1.713 1.752 502 1.7444 2.33%
2019-07-18 0 0.086 0.082 0.086 0.086 0.088 2,278,020 195,921 0.0860 1.713 1.633 1.713 1.713 1.752 114,394 1.7127 0.00%
2019-07-17 0 0.086 0.083 0.086 0.085 0.086 1,358,000 116,488 0.0858 1.713 1.653 1.713 1.693 1.713 68,194 1.7082 0.00%
2019-07-16 0 0.086 0.082 0.086 0.082 0.086 2,980,000 252,188 0.0846 1.713 1.633 1.713 1.633 1.713 149,645 1.6852 0.00%
2019-07-15 0 0.086 0.081 0.086 0.080 0.086 16,304,000 1,336,892 0.0820 1.713 1.613 1.713 1.593 1.713 818,729 1.6329 -2.27%
2019-07-12 0 0.088 0.082 0.088 0.080 0.088 11,502,000 956,244 0.0831 1.752 1.633 1.752 1.593 1.752 577,590 1.6556 -2.22%
2019-07-11 0 0.090 0.085 0.090 0.083 0.090 2,242,000 197,790 0.0882 1.792 1.693 1.792 1.653 1.792 112,585 1.7568 0.00%
2019-07-10 0 0.090 0.082 0.090 0.089 0.090 318,000 28,320 0.0891 1.792 1.633 1.792 1.772 1.792 15,969 1.7735 0.00%
2019-07-09 0 0.090 0.086 0.090 0.080 0.092 4,732,000 394,126 0.0833 1.792 1.713 1.792 1.593 1.832 237,624 1.6586 1.12%
2019-07-08 0 0.089 0.083 0.089 0.088 0.094 1,050,000 95,096 0.0906 1.772 1.653 1.772 1.752 1.872 52,727 1.8035 -1.11%
2019-07-05 0 0.090 0.089 0.095 0.088 0.096 990,000 88,394 0.0893 1.792 1.772 1.892 1.752 1.912 49,714 1.7780 -6.25%
2019-07-04 0 0.096 0.088 0.096 0.088 0.098 9,796,000 883,826 0.0902 1.912 1.752 1.912 1.752 1.952 491,920 1.7967 -4.00%
2019-07-03 0 0.100 0.094 0.099 0.094 0.103 8,984,000 859,976 0.0957 1.991 1.872 1.971 1.872 2.051 451,145 1.9062 -3.85%
2019-07-02 0 0.104 0.096 0.097 0.097 0.105 8,754,000 874,864 0.0999 2.071 1.912 1.932 1.932 2.091 439,595 1.9902 -5.45%
2019-06-28 0 0.110 0.103 0.109 0.100 0.110 2,714,000 283,138 0.1043 2.191 2.051 2.171 1.991 2.191 136,287 2.0775 1.85%
2019-06-27 0 0.108 0.102 0.108 - - 0 0 - 2.151 2.031 2.151 - - 0 - -0.92%
2019-06-26 0 0.109 0.104 0.109 - - 0 0 - 2.171 2.071 2.171 - - 0 - 0.00%
2019-06-25 0 0.109 0.104 0.109 0.099 0.112 2,202,000 229,700 0.1043 2.171 2.071 2.171 1.971 2.230 110,577 2.0773 -1.80%
2019-06-24 0 0.111 0.108 0.111 0.108 0.112 636,000 69,870 0.1099 2.210 2.151 2.210 2.151 2.230 31,938 2.1877 -0.89%
2019-06-21 0 0.112 0.109 0.112 0.109 0.112 2,624,000 288,672 0.1100 2.230 2.171 2.230 2.171 2.230 131,768 2.1908 1.82%
2019-06-20 0 0.110 0.108 0.110 0.110 0.110 1,984,000 216,860 0.1093 2.191 2.151 2.191 2.191 2.191 99,629 2.1767 0.00%
2019-06-19 0 0.110 0.107 0.110 0.107 0.110 1,212,000 131,516 0.1085 2.191 2.131 2.191 2.131 2.191 60,862 2.1609 0.00%
2019-06-18 0 0.110 0.108 0.110 0.108 0.110 1,696,000 185,152 0.1092 2.191 2.151 2.191 2.151 2.191 85,167 2.1740 0.00%
2019-06-17 0 0.110 0.108 0.110 0.108 0.110 946,000 102,728 0.1086 2.191 2.151 2.191 2.151 2.191 47,505 2.1625 0.00%
2019-06-14 0 0.110 0.108 0.110 0.108 0.115 1,564,000 171,940 0.1099 2.191 2.151 2.191 2.151 2.290 78,539 2.1892 -3.51%
2019-06-13 0 0.114 0.108 0.115 0.110 0.115 1,662,000 183,444 0.1104 2.270 2.151 2.290 2.191 2.290 83,460 2.1980 -1.72%
2019-06-12 0 0.116 0.109 0.116 0.108 0.117 1,618,000 176,888 0.1093 2.310 2.171 2.310 2.151 2.330 81,250 2.1771 5.45%
2019-06-11 0 0.110 0.110 0.112 0.110 0.113 2,986,000 331,058 0.1109 2.191 2.191 2.230 2.191 2.250 149,946 2.2078 -0.90%
2019-06-10 0 0.111 0.111 0.113 0.110 0.118 1,322,000 148,146 0.1121 2.210 2.210 2.250 2.191 2.350 66,386 2.2316 0.91%
2019-06-06 0 0.110 0.110 0.112 0.109 0.116 4,538,000 504,836 0.1112 2.191 2.191 2.230 2.171 2.310 227,882 2.2153 0.92%
2019-06-05 0 0.109 0.109 0.110 0.109 0.114 3,290,000 363,036 0.1103 2.171 2.171 2.191 2.171 2.270 165,212 2.1974 -2.68%
2019-06-04 0 0.112 0.114 0.115 0.108 0.115 7,126,000 794,336 0.1115 2.230 2.270 2.290 2.151 2.290 357,842 2.2198 -1.75%
2019-06-03 0 0.114 0.109 0.114 0.108 0.115 6,064,000 677,884 0.1118 2.270 2.171 2.270 2.151 2.290 304,513 2.2261 3.64%
2019-05-31 0 0.110 0.104 0.110 0.102 0.110 4,092,000 423,938 0.1036 2.191 2.071 2.191 2.031 2.191 205,486 2.0631 1.85%
2019-05-30 0 0.108 0.104 0.108 0.103 0.108 1,184,000 124,728 0.1053 2.151 2.071 2.151 2.051 2.151 59,456 2.0978 0.93%
2019-05-29 0 0.107 0.102 0.107 0.101 0.107 3,130,000 323,704 0.1034 2.131 2.031 2.131 2.011 2.131 157,177 2.0595 1.90%
2019-05-28 0 0.105 0.101 0.105 0.101 0.105 2,358,000 240,550 0.1020 2.091 2.011 2.091 2.011 2.091 118,410 2.0315 0.96%
2019-05-27 0 0.104 0.101 0.104 0.100 0.105 2,310,000 236,580 0.1024 2.071 2.011 2.071 1.991 2.091 116,000 2.0395 -0.95%
2019-05-24 0 0.105 0.099 0.105 0.099 0.105 3,714,000 374,944 0.1010 2.091 1.971 2.091 1.971 2.091 186,504 2.0104 2.94%
2019-05-23 0 0.102 0.100 0.102 0.098 0.102 2,638,000 264,072 0.1001 2.031 1.991 2.031 1.952 2.031 132,471 1.9934 0.00%
2019-05-22 0 0.102 0.100 0.102 0.099 0.103 3,102,000 315,134 0.1016 2.031 1.991 2.031 1.971 2.051 155,771 2.0231 -0.97%
2019-05-21 0 0.103 0.100 0.103 0.098 0.103 1,672,000 170,152 0.1018 2.051 1.991 2.051 1.952 2.051 83,962 2.0265 1.98%
2019-05-20 0 0.101 0.097 0.102 0.097 0.101 1,560,000 156,640 0.1004 2.011 1.932 2.031 1.932 2.011 78,338 1.9995 0.00%
2019-05-17 0 0.101 0.098 0.101 0.097 0.101 2,670,000 269,190 0.1008 2.011 1.952 2.011 1.932 2.011 134,078 2.0077 0.00%
2019-05-16 0 0.101 0.096 0.101 0.096 0.101 204,000 19,704 0.0966 2.011 1.912 2.011 1.912 2.011 10,244 1.9234 5.21%
2019-05-15 0 0.096 0.096 0.099 0.095 0.099 824,000 78,938 0.0958 1.912 1.912 1.971 1.892 1.971 41,378 1.9077 0.00%
2019-05-14 0 0.096 0.096 0.098 0.096 0.099 668,000 64,600 0.0967 1.912 1.912 1.952 1.912 1.971 33,545 1.9258 -4.00%
2019-05-10 0 0.100 0.097 0.100 0.096 0.100 384,000 37,380 0.0973 1.991 1.932 1.991 1.912 1.991 19,283 1.9385 0.00%
2019-05-09 0 0.100 0.096 0.100 0.096 0.100 1,610,000 158,414 0.0984 1.991 1.912 1.991 1.912 1.991 80,848 1.9594 0.00%
2019-05-08 0 0.100 0.098 0.101 0.100 0.102 596,000 59,804 0.1003 1.991 1.952 2.011 1.991 2.031 29,929 1.9982 -1.96%
2019-05-07 0 0.102 0.097 0.102 0.094 0.102 1,644,000 158,652 0.0965 2.031 1.932 2.031 1.872 2.031 82,556 1.9218 0.99%
2019-05-06 0 0.101 0.095 0.101 0.101 0.101 120,000 12,120 0.1010 2.011 1.892 2.011 2.011 2.011 6,026 2.0113 -1.94%
2019-05-03 0 0.103 0.100 0.103 0.103 0.103 164,000 16,892 0.1030 2.051 1.991 2.051 2.051 2.051 8,235 2.0511 -0.96%
2019-05-02 0 0.104 0.100 0.104 0.100 0.104 86,000 8,608 0.1001 2.071 1.991 2.071 1.991 2.071 4,319 1.9932 4.00%
2019-04-30 0 0.100 0.100 0.103 0.100 0.103 480,000 48,240 0.1005 1.991 1.991 2.051 1.991 2.051 24,104 2.0013 -2.91%
2019-04-29 0 0.103 0.103 0.104 0.102 0.104 2,068,000 212,346 0.1027 2.051 2.051 2.071 2.031 2.071 103,848 2.0448 -0.96%
2019-04-26 0 0.104 0.104 0.105 0.102 0.106 1,552,000 159,478 0.1028 2.071 2.071 2.091 2.031 2.111 77,936 2.0463 1.96%
2019-04-25 0 0.102 0.100 0.102 0.100 0.103 602,000 60,976 0.1013 2.031 1.991 2.031 1.991 2.051 30,230 2.0170 -0.97%
2019-04-24 0 0.103 0.102 0.105 0.103 0.106 902,000 94,512 0.1048 2.051 2.031 2.091 2.051 2.111 45,295 2.0866 -2.83%
2019-04-23 0 0.106 0.104 0.105 0.103 0.107 2,086,000 220,626 0.1058 2.111 2.071 2.091 2.051 2.131 104,752 2.1062 1.92%
2019-04-18 0 0.104 0.099 0.105 0.099 0.105 2,484,000 254,880 0.1026 2.071 1.971 2.091 1.971 2.091 124,738 2.0433 4.00%
2019-04-17 0 0.100 0.100 0.102 0.098 0.102 770,000 76,944 0.0999 1.991 1.991 2.031 1.952 2.031 38,667 1.9899 1.01%
2019-04-16 0 0.099 0.099 0.101 0.098 0.102 710,000 70,036 0.0986 1.971 1.971 2.011 1.952 2.031 35,654 1.9643 -1.98%
2019-04-15 0 0.101 0.101 0.104 0.100 0.109 686,000 69,442 0.1012 2.011 2.011 2.071 1.991 2.171 34,448 2.0158 -3.81%
2019-04-12 0 0.105 0.100 0.105 0.102 0.105 94,000 9,690 0.1031 2.091 1.991 2.091 2.031 2.091 4,720 2.0528 -0.94%
2019-04-11 0 0.106 0.104 0.106 0.101 0.109 3,896,000 407,754 0.1047 2.111 2.071 2.111 2.011 2.171 195,643 2.0842 3.92%
2019-04-10 0 0.102 0.100 0.102 0.102 0.102 154,000 15,708 0.1020 2.031 1.991 2.031 2.031 2.031 7,733 2.0312 -2.86%
2019-04-09 0 0.105 0.100 0.105 0.100 0.109 1,160,000 124,104 0.1070 2.091 1.991 2.091 1.991 2.171 58,251 2.1305 -2.78%
2019-04-08 0 0.108 0.099 0.110 0.094 0.110 5,622,000 567,806 0.1010 2.151 1.971 2.191 1.872 2.191 282,317 2.0112 6.93%
2019-04-04 0 0.101 0.099 0.101 0.099 0.107 1,956,000 196,090 0.1003 2.011 1.971 2.011 1.971 2.131 98,223 1.9964 -5.61%
2019-04-03 0 0.107 0.102 0.107 0.096 0.120 102,914,000 12,951,282 0.1258 2.131 2.031 2.131 1.912 2.390 5,167,976 2.5061 16.30%
2019-04-02 0 0.092 0.092 0.099 0.091 0.100 666,000 62,036 0.0931 1.832 1.832 1.971 1.812 1.991 33,444 1.8549 -8.00%
2019-04-01 0 0.100 0.091 0.100 0.088 0.100 1,290,000 126,756 0.0983 1.991 1.812 1.991 1.752 1.991 64,779 1.9567 -2.91%
2019-03-29 0 0.103 0.092 0.103 0.098 0.105 210,000 20,956 0.0998 2.051 1.832 2.051 1.952 2.091 10,545 1.9872 6.19%
2019-03-28 0 0.097 0.089 0.098 0.088 0.098 144,000 13,062 0.0907 1.932 1.772 1.952 1.752 1.952 7,231 1.8063 -2.02%
2019-03-27 0 0.099 0.090 0.100 - - 0 0 - 1.971 1.792 1.991 - - 0 - 0.00%
2019-03-26 0 0.099 0.096 0.100 0.096 0.100 172,000 17,082 0.0993 1.971 1.912 1.991 1.912 1.991 8,637 1.9777 3.12%
2019-03-25 0 0.096 0.090 0.098 0.090 0.098 528,000 49,084 0.0930 1.912 1.792 1.952 1.792 1.952 26,514 1.8512 -3.03%
2019-03-22 0 0.099 0.093 0.099 - - 0 0 - 1.971 1.852 1.971 - - 0 - -1.00%
2019-03-21 0 0.100 0.094 0.100 - - 0 0 - 1.991 1.872 1.991 - - 0 - 0.00%
2019-03-20 0 0.100 0.094 0.100 - - 0 0 - 1.991 1.872 1.991 - - 0 - -0.99%
2019-03-19 0 0.101 0.097 0.101 0.100 0.101 90,000 9,064 0.1007 2.011 1.932 2.011 1.991 2.011 4,519 2.0055 1.00%
2019-03-18 0 0.100 0.094 0.100 0.100 0.101 12,352,000 1,240,730 0.1004 1.991 1.872 1.991 1.991 2.011 620,274 2.0003 1.01%
2019-03-15 0 0.099 0.095 0.099 0.095 0.099 1,376,000 131,734 0.0957 1.971 1.892 1.971 1.892 1.971 69,098 1.9065 5.32%
2019-03-14 0 0.094 0.093 0.095 0.094 0.100 1,302,000 123,750 0.0950 1.872 1.852 1.892 1.872 1.991 65,382 1.8927 -1.05%
2019-03-13 0 0.095 0.095 0.096 0.095 0.099 790,000 75,888 0.0961 1.892 1.892 1.912 1.892 1.971 39,671 1.9129 -5.94%
2019-03-12 0 0.101 0.096 0.101 0.100 0.101 372,000 37,254 0.1001 2.011 1.912 2.011 1.991 2.011 18,681 1.9943 2.02%
2019-03-11 0 0.099 0.097 0.100 0.095 0.101 1,104,000 109,416 0.0991 1.971 1.932 1.991 1.892 2.011 55,439 1.9736 -3.88%
2019-03-08 0 0.103 0.101 0.103 0.100 0.104 51,528,000 6,605,042 0.1282 2.051 2.011 2.051 1.991 2.071 2,587,553 2.5526 0.00%
2019-03-07 0 0.103 0.100 0.103 0.099 0.103 246,000 24,622 0.1001 2.051 1.991 2.051 1.971 2.051 12,353 1.9932 0.98%
2019-03-06 0 0.102 0.100 0.102 0.101 0.104 836,000 85,364 0.1021 2.031 1.991 2.031 2.011 2.071 41,981 2.0334 0.99%
2019-03-05 0 0.101 0.101 0.103 0.100 0.105 758,000 77,696 0.1025 2.011 2.011 2.051 1.991 2.091 38,064 2.0412 0.00%
2019-03-04 0 0.101 0.099 0.104 0.098 0.117 10,698,000 1,099,104 0.1027 2.011 1.971 2.071 1.952 2.330 537,216 2.0459 -9.01%
2019-03-01 0 0.111 0.111 0.113 0.110 0.113 1,982,000 221,012 0.1115 2.210 2.210 2.250 2.191 2.250 99,529 2.2206 0.91%
2019-02-28 0 0.110 0.110 0.112 0.110 0.114 2,046,000 228,274 0.1116 2.191 2.191 2.230 2.191 2.270 102,743 2.2218 0.92%
2019-02-27 0 0.109 0.109 0.114 0.105 0.114 1,644,000 179,390 0.1091 2.171 2.171 2.270 2.091 2.270 82,556 2.1730 -0.91%
2019-02-26 0 0.110 0.108 0.110 0.108 0.110 228,000 24,836 0.1089 2.191 2.151 2.191 2.151 2.191 11,449 2.1692 4.76%
2019-02-25 0 0.105 0.105 0.109 0.105 0.112 1,328,000 144,928 0.1091 2.091 2.091 2.171 2.091 2.230 66,687 2.1732 -1.87%
2019-02-22 0 0.107 0.107 0.109 0.107 0.110 3,210,000 350,276 0.1091 2.131 2.131 2.171 2.131 2.191 161,195 2.1730 -0.93%
2019-02-21 0 0.108 0.108 0.110 0.108 0.113 286,000 31,690 0.1108 2.151 2.151 2.191 2.151 2.250 14,362 2.2065 -1.82%
2019-02-20 0 0.110 0.108 0.113 0.106 0.113 5,916,000 654,230 0.1106 2.191 2.151 2.250 2.111 2.250 297,081 2.2022 0.00%
2019-02-19 0 0.110 0.106 0.110 0.106 0.110 492,000 53,348 0.1084 2.191 2.111 2.191 2.111 2.191 24,706 2.1593 0.92%
2019-02-18 0 0.109 0.105 0.109 - - 0 0 - 2.171 2.091 2.171 - - 0 - 0.00%
2019-02-15 0 0.109 0.106 0.109 0.106 0.110 216,000 23,424 0.1084 2.171 2.111 2.171 2.111 2.191 10,847 2.1595 0.93%
2019-02-14 0 0.108 0.107 0.108 0.107 0.108 236,000 25,264 0.1071 2.151 2.131 2.151 2.131 2.151 11,851 2.1318 -1.82%
2019-02-13 0 0.110 0.107 0.110 0.105 0.110 260,000 27,748 0.1067 2.191 2.131 2.191 2.091 2.191 13,056 2.1253 0.00%
2019-02-12 0 0.110 0.108 0.110 0.108 0.111 744,000 81,950 0.1101 2.191 2.151 2.191 2.151 2.210 37,361 2.1935 -1.79%
2019-02-11 0 0.112 0.107 0.112 0.110 0.115 102,000 11,356 0.1113 2.230 2.131 2.230 2.191 2.290 5,122 2.2171 0.00%
2019-02-08 0 0.112 0.107 0.113 0.108 0.112 494,000 53,866 0.1090 2.230 2.131 2.250 2.151 2.230 24,807 2.1714 3.70%
2019-02-04 0 0.108 0.103 0.108 0.108 0.108 6,000 648 0.1080 2.151 2.051 2.151 2.151 2.151 301 2.1507 0.00%
2019-02-01 0 0.108 0.108 0.109 0.105 0.107 1,992,000 210,290 0.1056 2.151 2.151 2.171 2.091 2.131 100,031 2.1022 0.93%
2019-01-31 0 0.107 0.106 0.107 0.105 0.111 1,700,000 182,734 0.1075 2.131 2.111 2.131 2.091 2.210 85,368 2.1405 -1.83%
2019-01-30 0 0.109 0.109 0.110 0.109 0.115 78,000 8,576 0.1099 2.171 2.171 2.191 2.171 2.290 3,917 2.1895 0.00%
2019-01-29 0 0.109 0.109 0.113 0.107 0.115 966,000 106,312 0.1101 2.171 2.171 2.250 2.131 2.290 48,509 2.1916 -3.54%
2019-01-28 0 0.113 0.109 0.113 0.111 0.117 30,000 3,380 0.1127 2.250 2.171 2.250 2.210 2.330 1,506 2.2436 3.67%
2019-01-25 0 0.109 0.107 0.110 0.107 0.110 1,372,000 148,490 0.1082 2.171 2.131 2.191 2.131 2.191 68,897 2.1552 0.93%
2019-01-24 0 0.108 0.108 0.111 0.108 0.112 1,804,000 199,602 0.1106 2.151 2.151 2.210 2.151 2.230 90,590 2.2033 -0.92%
2019-01-23 0 0.109 0.109 0.110 0.104 0.115 1,244,000 131,884 0.1060 2.171 2.171 2.191 2.071 2.290 62,469 2.1112 -1.80%
2019-01-22 0 0.111 0.107 0.111 0.107 0.115 198,000 21,574 0.1090 2.210 2.131 2.210 2.131 2.290 9,943 2.1698 0.91%
2019-01-21 0 0.110 0.110 0.111 0.110 0.115 950,000 105,360 0.1109 2.191 2.191 2.210 2.191 2.290 47,706 2.2085 -2.65%
2019-01-18 0 0.113 0.110 0.113 0.110 0.113 1,616,000 178,094 0.1102 2.250 2.191 2.250 2.191 2.250 81,150 2.1946 2.73%
2019-01-17 0 0.110 0.105 0.110 0.106 0.112 244,000 25,976 0.1065 2.191 2.091 2.191 2.111 2.230 12,253 2.1200 0.00%
2019-01-16 0 0.110 0.105 0.110 0.105 0.111 130,000 13,826 0.1064 2.191 2.091 2.191 2.091 2.210 6,528 2.1179 0.00%
2019-01-15 0 0.110 0.104 0.110 0.105 0.111 302,000 32,094 0.1063 2.191 2.071 2.191 2.091 2.210 15,165 2.1163 0.92%
2019-01-14 0 0.109 0.103 0.110 0.108 0.114 3,752,000 414,450 0.1105 2.171 2.051 2.191 2.151 2.270 188,412 2.1997 0.93%
2019-01-11 0 0.108 0.104 0.108 0.102 0.111 3,160,000 336,174 0.1064 2.151 2.071 2.151 2.031 2.210 158,684 2.1185 -1.82%
2019-01-10 0 0.110 0.103 0.110 0.102 0.115 400,000 43,796 0.1095 2.191 2.051 2.191 2.031 2.290 20,087 2.1804 3.77%
2019-01-09 0 0.106 0.106 0.110 0.102 0.110 5,540,000 587,992 0.1061 2.111 2.111 2.191 2.031 2.191 278,199 2.1136 0.00%
2019-01-08 0 0.106 0.102 0.106 0.102 0.106 284,000 29,340 0.1033 2.111 2.031 2.111 2.031 2.111 14,261 2.0573 0.00%
2019-01-07 0 0.106 0.102 0.106 0.101 0.106 444,000 45,590 0.1027 2.111 2.031 2.111 2.011 2.111 22,296 2.0448 0.00%
2019-01-04 0 0.106 0.102 0.106 - - 0 0 - 2.111 2.031 2.111 - - 0 - -0.93%
2019-01-03 0 0.107 0.103 0.107 0.103 0.107 734,000 76,474 0.1042 2.131 2.051 2.131 2.051 2.131 36,859 2.0748 -1.83%
2019-01-02 0 0.109 0.100 0.109 0.103 0.118 132,000 13,814 0.1047 2.171 1.991 2.171 2.051 2.350 6,629 2.0840 2.83%
2018-12-31 0 0.106 0.103 0.109 0.106 0.109 304,000 32,236 0.1060 2.111 2.051 2.171 2.111 2.171 15,266 2.1116 1.92%
2018-12-28 0 0.104 0.108 0.109 0.103 0.107 400,000 41,274 0.1032 2.071 2.151 2.171 2.051 2.131 20,087 2.0548 -2.80%
2018-12-27 0 0.107 0.102 0.107 0.106 0.107 408,000 43,296 0.1061 2.131 2.031 2.131 2.111 2.131 20,488 2.1132 0.94%
2018-12-24 0 0.106 0.102 0.106 - - 0 0 - 2.111 2.031 2.111 - - 0 - -0.93%
2018-12-21 0 0.107 0.103 0.107 0.101 0.107 2,574,000 262,650 0.1020 2.131 2.051 2.131 2.011 2.131 129,257 2.0320 0.00%
2018-12-20 0 0.107 0.101 0.107 - - 0 0 - 2.131 2.011 2.131 - - 0 - 0.00%
2018-12-19 0 0.107 0.101 0.107 - - 0 0 - 2.131 2.011 2.131 - - 0 - 0.00%
2018-12-18 0 0.107 0.102 0.107 0.101 0.107 886,000 91,846 0.1037 2.131 2.031 2.131 2.011 2.131 44,492 2.0643 -0.93%
2018-12-17 0 0.108 0.105 0.108 0.105 0.108 1,820,000 192,200 0.1056 2.151 2.091 2.151 2.091 2.151 91,394 2.1030 0.00%
2018-12-14 0 0.108 0.105 0.108 0.105 0.109 1,048,000 111,406 0.1063 2.151 2.091 2.151 2.091 2.171 52,627 2.1169 0.00%
2018-12-13 0 0.108 0.105 0.108 0.103 0.109 1,148,000 120,974 0.1054 2.151 2.091 2.151 2.051 2.171 57,648 2.0985 -0.92%
2018-12-12 0 0.109 0.109 0.110 0.105 0.128 48,434,000 5,873,434 0.1213 2.171 2.171 2.191 2.091 2.549 2,432,184 2.4149 -0.91%
2018-12-11 0 0.110 0.110 0.113 0.110 0.113 1,168,000 128,948 0.1104 2.191 2.191 2.250 2.191 2.250 58,653 2.1985 0.00%
2018-12-10 0 0.110 0.110 0.113 0.110 0.113 2,074,000 230,514 0.1111 2.191 2.191 2.250 2.191 2.250 104,149 2.2133 -1.79%
2018-12-07 0 0.112 0.109 0.114 0.109 0.113 108,000 11,798 0.1092 2.230 2.171 2.270 2.171 2.250 5,423 2.1754 -1.75%
2018-12-06 0 0.114 0.110 0.114 0.109 0.115 2,356,000 262,828 0.1116 2.270 2.191 2.270 2.171 2.290 118,310 2.2215 0.00%
2018-12-05 0 0.114 0.114 0.117 0.110 0.120 4,408,000 513,698 0.1165 2.270 2.270 2.330 2.191 2.390 221,354 2.3207 -0.87%
2018-12-04 0 0.115 0.112 0.115 0.110 0.120 1,358,000 157,912 0.1163 2.290 2.230 2.290 2.191 2.390 68,194 2.3156 4.55%
2018-12-03 0 0.110 0.110 0.117 0.108 0.115 2,282,000 250,556 0.1098 2.191 2.191 2.330 2.151 2.290 114,594 2.1865 1.85%
2018-11-30 0 0.108 0.108 0.110 0.108 0.125 72,226,000 8,521,862 0.1180 2.151 2.151 2.191 2.151 2.489 3,626,933 2.3496 -5.26%
2018-11-29 0 0.114 0.113 0.114 0.110 0.120 9,354,000 1,071,730 0.1146 2.270 2.250 2.270 2.191 2.390 469,725 2.2816 5.56%
2018-11-28 0 0.108 0.108 0.113 0.107 0.114 888,000 100,150 0.1128 2.151 2.151 2.250 2.131 2.270 44,592 2.2459 -2.70%
2018-11-27 0 0.111 0.111 0.114 0.111 0.115 658,000 73,526 0.1117 2.210 2.210 2.270 2.210 2.290 33,042 2.2252 0.91%
2018-11-26 0 0.110 0.110 0.118 0.103 0.118 2,478,000 279,264 0.1127 2.191 2.191 2.350 2.051 2.350 124,436 2.2442 -0.90%
2018-11-23 0 0.111 0.107 0.111 0.108 0.111 302,000 32,622 0.1080 2.210 2.131 2.210 2.151 2.210 15,165 2.1511 0.00%
2018-11-22 0 0.111 0.105 0.112 0.104 0.113 146,000 15,272 0.1046 2.210 2.091 2.230 2.071 2.250 7,332 2.0830 0.00%
2018-11-21 0 0.111 0.106 0.110 0.103 0.113 1,960,000 208,572 0.1064 2.210 2.111 2.191 2.051 2.250 98,424 2.1191 0.91%
2018-11-20 0 0.110 0.105 0.112 0.105 0.115 584,000 63,710 0.1091 2.191 2.091 2.230 2.091 2.290 29,326 2.1724 0.00%
2018-11-19 0 0.110 0.105 0.110 0.110 0.110 506,000 55,660 0.1100 2.191 2.091 2.191 2.191 2.191 25,410 2.1905 -2.65%
2018-11-16 0 0.113 0.110 0.116 - - 0 0 - 2.250 2.191 2.310 - - 0 - 0.00%
2018-11-15 0 0.113 0.113 0.115 0.113 0.116 1,576,000 181,250 0.1150 2.250 2.250 2.290 2.250 2.310 79,141 2.2902 0.00%
2018-11-14 0 0.113 0.113 0.117 0.112 0.117 1,728,000 197,896 0.1145 2.250 2.250 2.330 2.230 2.330 86,774 2.2806 -4.24%
2018-11-13 0 0.118 0.108 0.119 0.110 0.119 1,918,000 220,442 0.1149 2.350 2.151 2.370 2.191 2.370 96,315 2.2888 7.27%
2018-11-12 0 0.110 0.110 0.119 0.110 0.116 780,000 88,090 0.1129 2.191 2.191 2.370 2.191 2.310 39,169 2.2490 0.00%
2018-11-09 0 0.110 0.110 0.111 0.101 0.119 5,448,000 616,934 0.1132 2.191 2.191 2.210 2.011 2.370 273,579 2.2550 0.00%
2018-11-08 0 0.110 0.110 0.118 0.108 0.119 6,496,000 735,154 0.1132 2.191 2.191 2.350 2.151 2.370 326,206 2.2536 2.80%
2018-11-07 0 0.107 0.106 0.109 0.105 0.115 31,398,000 3,590,486 0.1144 2.131 2.111 2.171 2.091 2.290 1,576,696 2.2772 2.88%
2018-11-06 0 0.104 0.104 0.106 0.103 0.109 334,000 35,672 0.1068 2.071 2.071 2.111 2.051 2.171 16,772 2.1268 -1.89%
2018-11-05 0 0.106 0.106 0.110 0.106 0.106 44,000 4,664 0.1060 2.111 2.111 2.191 2.111 2.111 2,210 2.1109 0.00%
2018-11-02 0 0.106 0.105 0.106 0.104 0.106 300,000 31,730 0.1058 2.111 2.091 2.111 2.071 2.111 15,065 2.1062 0.95%
2018-11-01 0 0.105 0.103 0.105 0.102 0.112 1,462,000 157,056 0.1074 2.091 2.051 2.091 2.031 2.230 73,416 2.1392 -5.41%
2018-10-31 0 0.111 0.111 0.113 0.110 0.113 850,000 95,334 0.1122 2.210 2.210 2.250 2.191 2.250 42,684 2.2335 -0.89%
2018-10-30 0 0.112 0.112 0.114 0.091 0.119 5,300,000 580,334 0.1095 2.230 2.230 2.270 1.812 2.370 266,147 2.1805 12.00%
2018-10-29 0 0.100 0.093 0.100 0.099 0.102 34,000 3,442 0.1012 1.991 1.852 1.991 1.971 2.031 1,707 2.0160 1.01%
2018-10-26 0 0.099 0.099 0.100 0.097 0.102 168,000 16,576 0.0987 1.971 1.971 1.991 1.932 2.031 8,436 1.9648 2.06%
2018-10-25 0 0.097 0.096 0.097 0.097 0.097 380,000 36,860 0.0970 1.932 1.912 1.932 1.932 1.932 19,082 1.9316 -3.96%
2018-10-24 0 0.101 0.101 0.105 0.100 0.104 1,056,000 107,722 0.1020 2.011 2.011 2.091 1.991 2.071 53,029 2.0314 0.00%
2018-10-23 0 0.101 0.101 0.103 0.101 0.104 1,370,000 141,030 0.1029 2.011 2.011 2.051 2.011 2.071 68,797 2.0500 -4.72%
2018-10-22 0 0.106 0.104 0.106 0.104 0.109 1,600,000 168,200 0.1051 2.111 2.071 2.111 2.071 2.171 80,346 2.0934 -2.75%
2018-10-19 0 0.109 0.107 0.109 0.107 0.110 746,000 80,240 0.1076 2.171 2.131 2.171 2.131 2.191 37,461 2.1419 -0.91%
2018-10-18 0 0.110 0.108 0.110 0.108 0.115 15,782,000 1,799,296 0.1140 2.191 2.151 2.191 2.151 2.290 792,516 2.2704 0.92%
2018-10-16 0 0.109 0.109 0.116 0.109 0.115 55,028,000 6,292,204 0.1143 2.171 2.171 2.310 2.171 2.290 2,763,311 2.2771 0.00%
2018-10-15 0 0.109 0.109 0.117 0.109 0.115 37,190,000 4,265,922 0.1147 2.171 2.171 2.330 2.171 2.290 1,867,550 2.2842 -5.22%
2018-10-12 0 0.115 0.115 0.118 0.114 0.117 2,504,000 290,348 0.1160 2.290 2.290 2.350 2.270 2.330 125,742 2.3091 2.68%
2018-10-11 0 0.112 0.112 0.117 0.112 0.118 5,856,000 673,204 0.1150 2.230 2.230 2.330 2.230 2.350 294,068 2.2893 -5.08%
2018-10-10 0 0.118 0.118 0.120 0.112 0.118 8,046,000 926,800 0.1152 2.350 2.350 2.390 2.230 2.350 404,042 2.2938 0.00%
2018-10-09 0 0.118 0.113 0.118 0.110 0.120 13,828,000 1,568,112 0.1134 2.350 2.250 2.350 2.191 2.390 694,393 2.2582 5.36%
2018-10-08 0 0.112 0.112 0.121 0.110 0.135 15,784,000 1,848,444 0.1171 2.230 2.230 2.410 2.191 2.688 792,616 2.3321 -2.61%
2018-10-05 0 0.115 0.120 0.125 0.104 0.120 9,506,000 1,083,050 0.1139 2.290 2.390 2.489 2.071 2.390 477,358 2.2688 2.68%
2018-10-04 0 0.112 0.105 0.110 0.106 0.113 1,718,000 188,884 0.1099 2.230 2.091 2.191 2.111 2.250 86,272 2.1894 0.90%
2018-10-03 0 0.111 0.105 0.111 0.110 0.114 1,780,000 201,116 0.1130 2.210 2.091 2.210 2.191 2.270 89,385 2.2500 0.91%
2018-10-02 0 0.110 0.104 0.113 0.104 0.110 2,742,000 295,198 0.1077 2.191 2.071 2.250 2.071 2.191 137,694 2.1439 0.00%
2018-09-28 0 0.110 0.109 0.110 0.101 0.113 15,802,000 1,735,596 0.1098 2.191 2.171 2.191 2.011 2.250 793,520 2.1872 11.11%
2018-09-27 0 0.099 0.097 0.099 0.098 0.102 2,632,000 262,420 0.0997 1.971 1.932 1.971 1.952 2.031 132,170 1.9855 -2.94%
2018-09-26 0 0.102 0.102 0.105 0.101 0.105 770,000 78,458 0.1019 2.031 2.031 2.091 2.011 2.091 38,667 2.0291 0.00%
2018-09-24 0 0.102 0.102 0.109 0.101 0.101 306,000 30,906 0.1010 2.031 2.031 2.171 2.011 2.011 15,366 2.0113 0.00%
2018-09-21 0 0.102 0.100 0.102 0.101 0.115 13,772,000 1,506,108 0.1094 2.031 1.991 2.031 2.011 2.290 691,581 2.1778 0.00%
2018-09-20 0 0.102 0.099 0.102 - - 0 0 - 2.031 1.971 2.031 - - 0 - 0.00%
2018-09-19 0 0.102 0.102 0.105 0.100 0.105 408,000 41,246 0.1011 2.031 2.031 2.091 1.991 2.091 20,488 2.0131 -7.27%
2018-09-18 0 0.110 0.101 0.110 0.100 0.110 1,374,000 147,788 0.1076 2.191 2.011 2.191 1.991 2.191 68,997 2.1419 0.00%
2018-09-17 0 0.110 0.091 0.110 0.094 0.110 2,742,000 287,468 0.1048 2.191 1.812 2.191 1.872 2.191 137,694 2.0877 2.80%
2018-09-14 0 0.107 0.107 0.108 0.092 0.105 1,214,000 121,640 0.1002 2.131 2.131 2.151 1.832 2.091 60,963 1.9953 4.90%
2018-09-13 0 0.102 0.087 0.102 0.096 0.102 2,470,000 242,234 0.0981 2.031 1.732 2.031 1.912 2.031 124,035 1.9530 6.25%
2018-09-12 0 0.096 0.096 0.097 0.084 0.095 3,760,000 343,400 0.0913 1.912 1.912 1.932 1.673 1.892 188,814 1.8187 14.29%
2018-09-11 0 0.084 0.084 0.090 0.084 0.090 1,150,000 98,312 0.0855 1.673 1.673 1.792 1.673 1.792 57,749 1.7024 1.20%
2018-09-10 0 0.083 0.082 0.086 0.083 0.085 60,000 5,040 0.0840 1.653 1.633 1.713 1.653 1.693 3,013 1.6728 -9.78%
2018-09-07 0 0.092 0.088 0.092 0.088 0.095 1,238,000 112,104 0.0906 1.832 1.752 1.832 1.752 1.892 62,168 1.8032 2.22%
2018-09-06 0 0.090 0.090 0.094 0.090 0.091 1,308,000 117,822 0.0901 1.792 1.792 1.872 1.792 1.812 65,683 1.7938 0.00%
2018-09-05 0 0.090 0.090 0.094 0.090 0.090 222,000 19,980 0.0900 1.792 1.792 1.872 1.792 1.792 11,148 1.7922 -3.23%
2018-09-04 0 0.093 0.093 0.094 0.091 0.093 306,000 28,238 0.0923 1.852 1.852 1.872 1.812 1.852 15,366 1.8377 3.33%
2018-09-03 0 0.090 0.090 0.092 0.090 0.094 452,000 41,054 0.0908 1.792 1.792 1.832 1.792 1.872 22,698 1.8087 -3.23%
2018-08-31 0 0.093 0.091 0.093 0.090 0.097 4,230,000 395,226 0.0934 1.852 1.812 1.852 1.792 1.932 212,416 1.8606 2.20%
2018-08-30 0 0.091 0.090 0.091 0.090 0.100 20,574,000 1,945,200 0.0945 1.812 1.792 1.812 1.792 1.991 1,033,153 1.8828 -9.00%
2018-08-29 0 0.100 0.099 0.100 0.099 0.103 292,000 29,116 0.0997 1.991 1.971 1.991 1.971 2.051 14,663 1.9857 -2.91%
2018-08-28 0 0.103 0.103 0.104 0.102 0.111 7,262,000 758,696 0.1045 2.051 2.051 2.071 2.031 2.210 364,672 2.0805 -6.36%
2018-08-27 0 0.110 0.105 0.110 0.097 0.112 14,920,000 1,613,322 0.1081 2.191 2.091 2.191 1.932 2.230 749,229 2.1533 7.84%
2018-08-24 0 0.102 0.100 0.102 0.099 0.102 900,000 90,892 0.1010 2.031 1.991 2.031 1.971 2.031 45,195 2.0111 2.00%
2018-08-23 0 0.100 0.099 0.100 0.099 0.100 84,000 8,370 0.0996 1.991 1.971 1.991 1.971 1.991 4,218 1.9843 -0.99%
2018-08-22 0 0.101 0.098 0.101 0.098 0.101 1,780,000 175,040 0.0983 2.011 1.952 2.011 1.952 2.011 89,385 1.9583 3.06%
2018-08-21 0 0.098 0.098 0.100 0.098 0.101 490,000 48,330 0.0986 1.952 1.952 1.991 1.952 2.011 24,606 1.9642 0.00%
2018-08-20 0 0.098 0.098 0.100 0.096 0.101 3,696,000 367,608 0.0995 1.952 1.952 1.991 1.912 2.011 185,600 1.9806 2.08%
2018-08-17 0 0.096 0.096 0.097 0.095 0.097 1,202,000 114,854 0.0956 1.912 1.912 1.932 1.892 1.932 60,360 1.9028 1.05%
2018-08-16 0 0.095 0.093 0.095 0.095 0.096 4,506,000 428,470 0.0951 1.892 1.852 1.892 1.892 1.912 226,275 1.8936 0.00%
2018-08-15 0 0.095 0.095 0.097 0.095 0.099 1,548,000 148,992 0.0962 1.892 1.892 1.932 1.892 1.971 77,735 1.9167 -1.04%
2018-08-14 0 0.096 0.095 0.096 0.095 0.096 1,364,000 130,624 0.0958 1.912 1.892 1.912 1.892 1.912 68,495 1.9071 -1.03%
2018-08-13 0 0.097 0.093 0.097 0.092 0.098 1,370,000 128,638 0.0939 1.932 1.852 1.932 1.832 1.952 68,797 1.8698 -1.02%
2018-08-10 0 0.098 0.094 0.098 0.094 0.100 6,334,000 621,214 0.0981 1.952 1.872 1.952 1.872 1.991 318,071 1.9531 3.16%
2018-08-09 0 0.095 0.094 0.095 0.091 0.096 2,882,000 267,966 0.0930 1.892 1.872 1.892 1.812 1.912 144,724 1.8516 6.74%
2018-08-08 0 0.089 0.088 0.091 0.088 0.094 31,364,000 2,863,306 0.0913 1.772 1.752 1.812 1.752 1.872 1,574,989 1.8180 -4.30%
2018-08-07 0 0.093 0.090 0.095 0.089 0.099 51,818,000 4,783,396 0.0923 1.852 1.792 1.892 1.772 1.971 2,602,116 1.8383 -6.06%
2018-08-06 0 0.099 0.099 0.100 0.097 0.103 6,794,000 669,784 0.0986 1.971 1.971 1.991 1.932 2.051 341,171 1.9632 1.02%
2018-08-03 0 0.098 0.098 0.099 0.090 0.101 9,152,000 890,036 0.0973 1.952 1.952 1.971 1.792 2.011 459,581 1.9366 6.52%
2018-08-02 0 0.092 0.092 0.095 0.086 0.100 14,016,000 1,274,414 0.0909 1.832 1.832 1.892 1.713 1.991 703,834 1.8107 9.52%
2018-08-01 0 0.084 0.084 0.086 0.079 0.090 926,000 77,908 0.0841 1.673 1.673 1.713 1.573 1.792 46,500 1.6754 3.70%
2018-07-31 0 0.081 0.081 0.083 0.081 0.083 1,872,000 153,140 0.0818 1.613 1.613 1.653 1.613 1.653 94,005 1.6291 -3.57%
2018-07-30 0 0.084 0.084 0.086 0.084 0.088 640,000 55,800 0.0872 1.673 1.673 1.713 1.673 1.752 32,139 1.7362 1.20%
2018-07-27 0 0.083 0.083 0.084 0.081 0.087 6,008,000 499,662 0.0832 1.653 1.653 1.673 1.613 1.732 301,700 1.6562 -4.60%
2018-07-26 0 0.087 0.085 0.087 0.085 0.090 3,192,000 272,552 0.0854 1.732 1.693 1.732 1.693 1.792 160,291 1.7004 -1.14%
2018-07-25 0 0.088 0.087 0.089 0.087 0.093 992,000 88,658 0.0894 1.752 1.732 1.772 1.732 1.852 49,815 1.7798 -5.38%
2018-07-24 0 0.093 0.089 0.094 0.088 0.097 10,192,000 958,584 0.0941 1.852 1.772 1.872 1.752 1.932 511,806 1.8729 1.09%
2018-07-23 0 0.092 0.092 0.093 0.092 0.095 1,474,000 138,782 0.0942 1.832 1.832 1.852 1.832 1.892 74,019 1.8749 -1.08%
2018-07-20 0 0.093 0.088 0.094 0.081 0.096 4,290,000 366,724 0.0855 1.852 1.752 1.872 1.613 1.912 215,429 1.7023 6.90%
2018-07-19 0 0.087 0.087 0.089 0.081 0.087 2,508,000 214,420 0.0855 1.732 1.732 1.772 1.613 1.732 125,943 1.7025 2.35%
2018-07-18 0 0.085 0.083 0.085 0.084 0.089 972,000 82,468 0.0848 1.693 1.653 1.693 1.673 1.772 48,810 1.6896 -2.30%
2018-07-17 0 0.087 0.086 0.087 0.086 0.089 220,000 19,164 0.0871 1.732 1.713 1.732 1.713 1.772 11,048 1.7347 -2.25%
2018-07-16 0 0.089 0.088 0.089 0.088 0.090 634,000 56,532 0.0892 1.772 1.752 1.772 1.752 1.792 31,837 1.7757 -1.11%
2018-07-13 0 0.090 0.086 0.090 0.084 0.090 3,458,000 302,092 0.0874 1.792 1.713 1.792 1.673 1.792 173,648 1.7397 1.12%
2018-07-12 0 0.089 0.086 0.089 0.086 0.090 632,000 54,716 0.0866 1.772 1.713 1.772 1.713 1.792 31,737 1.7241 -1.11%
2018-07-11 0 0.090 0.088 0.090 0.084 0.092 4,162,000 366,652 0.0881 1.792 1.752 1.792 1.673 1.832 209,001 1.7543 0.00%
2018-07-10 0 0.090 0.087 0.093 0.082 0.090 3,582,000 310,306 0.0866 1.792 1.732 1.852 1.633 1.792 179,875 1.7251 2.27%
2018-07-09 0 0.088 0.086 0.090 0.086 0.092 1,470,000 128,470 0.0874 1.752 1.713 1.792 1.713 1.832 73,818 1.7404 -2.22%
2018-07-06 0 0.090 0.087 0.090 0.086 0.094 6,466,000 564,642 0.0873 1.792 1.732 1.792 1.713 1.872 324,700 1.7390 -2.17%
2018-07-05 0 0.092 0.088 0.092 0.086 0.098 6,576,000 584,634 0.0889 1.832 1.752 1.832 1.713 1.952 330,223 1.7704 -2.13%
2018-07-04 0 0.094 0.093 0.094 0.095 0.100 878,000 84,768 0.0965 1.872 1.852 1.872 1.892 1.991 44,090 1.9226 -1.05%
2018-07-03 0 0.095 0.092 0.095 0.090 0.097 5,056,000 465,132 0.0920 1.892 1.832 1.892 1.792 1.932 253,894 1.8320 -2.06%
2018-06-29 0 0.097 0.094 0.097 0.093 0.100 1,982,000 190,506 0.0961 1.932 1.872 1.932 1.852 1.991 99,529 1.9141 0.00%
2018-06-28 0 0.097 0.096 0.097 0.092 0.100 6,270,000 605,288 0.0965 1.932 1.912 1.932 1.832 1.991 314,857 1.9224 2.11%
2018-06-27 0 0.095 0.092 0.095 0.095 0.100 660,000 63,496 0.0962 1.892 1.832 1.892 1.892 1.991 33,143 1.9158 -1.04%
2018-06-26 0 0.096 0.095 0.099 0.091 0.101 5,752,000 544,256 0.0946 1.912 1.892 1.971 1.812 2.011 288,845 1.8842 -4.00%
2018-06-25 0 0.100 0.096 0.100 0.095 0.109 14,654,000 1,520,666 0.1038 1.991 1.912 1.991 1.892 2.171 735,872 2.0665 -1.96%
2018-06-22 0 0.102 0.100 0.102 0.100 0.105 1,732,000 176,584 0.1020 2.031 1.991 2.031 1.991 2.091 86,975 2.0303 -1.92%
2018-06-21 0 0.104 0.101 0.104 0.098 0.115 10,362,000 1,098,914 0.1061 2.071 2.011 2.071 1.952 2.290 520,343 2.1119 4.00%
2018-06-20 0 0.100 0.098 0.100 0.097 0.104 512,000 50,350 0.0983 1.991 1.952 1.991 1.932 2.071 25,711 1.9583 -0.99%
2018-06-19 0 0.101 0.100 0.101 0.090 0.105 15,828,000 1,616,596 0.1021 2.011 1.991 2.011 1.792 2.091 794,826 2.0339 1.00%
2018-06-15 0 0.100 0.096 0.100 0.096 0.103 5,374,000 528,926 0.0984 1.991 1.912 1.991 1.912 2.051 269,863 1.9600 2.04%
2018-06-14 0 0.098 0.095 0.101 0.095 0.106 10,612,000 1,087,056 0.1024 1.952 1.892 2.011 1.892 2.111 532,897 2.0399 -5.77%
2018-06-13 0 0.104 0.101 0.104 0.100 0.107 7,528,000 779,334 0.1035 2.071 2.011 2.071 1.991 2.131 378,029 2.0616 0.97%
2018-06-12 0 0.103 0.101 0.103 0.100 0.110 13,762,000 1,418,376 0.1031 2.051 2.011 2.051 1.991 2.191 691,079 2.0524 1.98%
2018-06-11 0 0.101 0.098 0.101 0.095 0.123 56,260,000 6,513,320 0.1158 2.011 1.952 2.011 1.892 2.449 2,825,177 2.3055 -9.82%
2018-06-08 0 0.112 0.109 0.113 0.105 0.128 46,618,000 5,525,536 0.1185 2.230 2.171 2.250 2.091 2.549 2,340,990 2.3603 -6.67%
2018-06-07 0 0.120 0.120 0.121 0.114 0.125 48,426,000 5,757,738 0.1189 2.390 2.390 2.410 2.270 2.489 2,431,782 2.3677 5.26%
2018-06-06 0 0.114 0.113 0.114 0.112 0.114 6,758,000 758,942 0.1123 2.270 2.250 2.270 2.230 2.270 339,363 2.2364 0.88%
2018-06-05 0 0.113 0.112 0.113 0.112 0.115 976,000 111,032 0.1138 2.250 2.230 2.250 2.230 2.290 49,011 2.2654 -1.74%
2018-06-04 0 0.115 0.113 0.115 0.110 0.116 25,234,000 2,899,954 0.1149 2.290 2.250 2.290 2.191 2.310 1,267,162 2.2885 0.00%
2018-06-01 0 0.115 0.114 0.115 0.112 0.118 1,460,000 166,046 0.1137 2.290 2.270 2.290 2.230 2.350 73,316 2.2648 -1.71%
2018-05-31 0 0.117 0.114 0.117 0.112 0.118 61,238,000 7,075,890 0.1155 2.330 2.270 2.330 2.230 2.350 3,075,155 2.3010 4.46%
2018-05-30 0 0.112 0.110 0.112 0.111 0.116 2,114,000 236,974 0.1121 2.230 2.191 2.230 2.210 2.310 106,158 2.2323 -4.27%
2018-05-29 0 0.117 0.113 0.117 0.113 0.118 2,720,000 312,128 0.1148 2.330 2.250 2.330 2.250 2.350 136,589 2.2852 0.86%
2018-05-28 0 0.116 0.113 0.116 0.112 0.119 9,754,000 1,116,872 0.1145 2.310 2.250 2.310 2.230 2.370 489,811 2.2802 0.87%
2018-05-25 0 0.115 0.112 0.115 0.110 0.115 12,148,000 1,366,026 0.1124 2.290 2.230 2.290 2.191 2.290 610,029 2.2393 1.77%
2018-05-24 0 0.113 0.110 0.113 0.111 0.114 10,066,000 1,131,822 0.1124 2.250 2.191 2.250 2.210 2.270 505,479 2.2391 -1.74%
2018-05-23 0 0.115 0.111 0.115 0.109 0.116 11,944,000 1,353,616 0.1133 2.290 2.210 2.290 2.171 2.310 599,785 2.2568 0.88%
2018-05-21 0 0.114 0.112 0.114 0.111 0.118 13,274,000 1,514,366 0.1141 2.270 2.230 2.270 2.210 2.350 666,573 2.2719 -3.39%
2018-05-18 0 0.118 0.115 0.118 0.113 0.130 17,540,000 2,063,480 0.1176 2.350 2.290 2.350 2.250 2.589 880,797 2.3427 0.00%
2018-05-17 0 0.118 0.116 0.118 0.110 0.118 26,862,000 3,036,880 0.1131 2.350 2.310 2.350 2.191 2.350 1,348,914 2.2514 3.51%
2018-05-16 0 0.114 0.112 0.114 0.107 0.114 9,184,000 1,019,972 0.1111 2.270 2.230 2.270 2.131 2.270 461,188 2.2116 0.88%
2018-05-15 0 0.113 0.111 0.113 0.107 0.114 16,160,000 1,803,934 0.1116 2.250 2.210 2.250 2.131 2.270 811,498 2.2230 4.63%
2018-05-14 0 0.108 0.107 0.108 0.103 0.113 9,968,000 1,054,914 0.1058 2.151 2.131 2.151 2.051 2.250 500,558 2.1075 0.00%
2018-05-11 0 0.108 0.106 0.108 0.105 0.121 11,268,000 1,244,088 0.1104 2.151 2.111 2.151 2.091 2.410 565,839 2.1987 -5.26%
2018-05-10 0 0.114 0.113 0.114 0.112 0.120 9,922,000 1,138,334 0.1147 2.270 2.250 2.270 2.230 2.390 498,248 2.2847 -5.00%
2018-05-09 0 0.120 0.119 0.120 0.115 0.135 34,088,000 4,195,808 0.1231 2.390 2.370 2.390 2.290 2.688 1,711,778 2.4511 -6.25%
2018-05-08 0 0.128 0.126 0.129 0.095 0.134 85,132,002 10,643,700 0.1250 2.549 2.509 2.569 1.892 2.668 4,275,027 2.4897 48.84%
2018-05-07 0 0.086 0.094 0.095 0.086 0.097 4,386,000 415,184 0.0947 1.713 1.872 1.892 1.713 1.932 220,249 1.8851 -11.34%
2018-05-04 0 0.097 0.095 0.097 0.089 0.097 902,000 83,628 0.0927 1.932 1.892 1.932 1.772 1.932 45,295 1.8463 4.30%
2018-05-03 0 0.093 0.093 0.104 0.092 0.103 1,144,000 112,390 0.0982 1.852 1.852 2.071 1.832 2.051 57,448 1.9564 -5.10%
2018-05-02 0 0.098 0.097 0.101 0.098 0.098 30,000 2,940 0.0980 1.952 1.932 2.011 1.952 1.952 1,506 1.9516 -2.00%
2018-04-30 0 0.100 0.094 0.103 0.100 0.104 1,106,000 112,572 0.1018 1.991 1.872 2.051 1.991 2.071 55,539 2.0269 1.01%
2018-04-27 0 0.099 0.099 0.100 0.096 0.099 400,000 39,000 0.0975 1.971 1.971 1.991 1.912 1.971 20,087 1.9416 -1.00%
2018-04-26 0 0.100 0.100 0.101 0.100 0.100 508,000 50,800 0.1000 1.991 1.991 2.011 1.991 1.991 25,510 1.9914 -0.99%
2018-04-25 0 0.101 0.101 0.105 0.101 0.105 600,000 60,944 0.1016 2.011 2.011 2.091 2.011 2.091 30,130 2.0227 -3.81%
2018-04-24 0 0.105 0.103 0.108 0.105 0.105 116,000 12,180 0.1050 2.091 2.051 2.151 2.091 2.091 5,825 2.0909 0.00%
2018-04-23 0 0.105 0.105 0.108 0.105 0.105 100,000 10,500 0.1050 2.091 2.091 2.151 2.091 2.091 5,022 2.0909 -0.94%
2018-04-20 0 0.106 0.102 0.106 0.100 0.106 730,000 74,680 0.1023 2.111 2.031 2.111 1.991 2.111 36,658 2.0372 0.00%
2018-04-19 0 0.106 0.106 0.109 0.106 0.109 4,802,000 521,532 0.1086 2.111 2.111 2.171 2.111 2.171 241,139 2.1628 -0.93%
2018-04-18 0 0.107 0.107 0.108 0.106 0.108 1,054,000 113,054 0.1073 2.131 2.131 2.151 2.111 2.151 52,928 2.1360 -3.60%
2018-04-17 0 0.111 0.106 0.111 0.110 0.111 498,000 55,060 0.1106 2.210 2.111 2.210 2.191 2.210 25,008 2.2017 0.00%
2018-04-16 0 0.111 0.107 0.111 0.106 0.111 102,000 11,020 0.1080 2.210 2.131 2.210 2.111 2.210 5,122 2.1515 0.00%
2018-04-13 0 0.111 0.106 0.111 0.108 0.111 20,000 2,190 0.1095 2.210 2.111 2.210 2.151 2.210 1,004 2.1806 3.74%
2018-04-12 0 0.107 0.107 0.110 0.107 0.107 840,000 89,880 0.1070 2.131 2.131 2.191 2.131 2.131 42,182 2.1308 -3.60%
2018-04-11 0 0.111 0.107 0.111 0.107 0.112 324,000 35,570 0.1098 2.210 2.131 2.210 2.131 2.230 16,270 2.1862 -0.89%
2018-04-10 0 0.112 0.109 0.112 0.109 0.112 384,000 42,068 0.1096 2.230 2.171 2.230 2.171 2.230 19,283 2.1816 -1.75%
2018-04-09 0 0.114 0.110 0.114 0.109 0.114 4,000 446 0.1115 2.270 2.191 2.270 2.171 2.270 201 2.2204 0.00%
2018-04-06 0 0.114 0.109 0.114 0.108 0.114 1,580,000 172,658 0.1093 2.270 2.171 2.270 2.151 2.270 79,342 2.1761 -2.56%
2018-04-04 0 0.117 0.112 0.117 0.109 0.117 762,000 84,874 0.1114 2.330 2.230 2.330 2.171 2.330 38,265 2.2181 -2.50%
2018-04-03 0 0.120 0.106 0.120 0.105 0.120 4,030,000 435,720 0.1081 2.390 2.111 2.390 2.091 2.390 202,372 2.1531 7.14%
2018-03-29 0 0.112 0.107 0.112 0.105 0.115 1,300,000 143,002 0.1100 2.230 2.131 2.230 2.091 2.290 65,281 2.1905 0.00%
2018-03-28 0 0.112 0.107 0.112 0.106 0.115 640,000 73,300 0.1145 2.230 2.131 2.230 2.111 2.290 32,139 2.2808 -2.61%
2018-03-27 0 0.115 0.110 0.115 0.115 0.115 348,000 40,020 0.1150 2.290 2.191 2.290 2.290 2.290 17,475 2.2901 -2.54%
2018-03-26 0 0.118 0.115 0.118 0.115 0.118 112,000 12,916 0.1153 2.350 2.290 2.350 2.290 2.350 5,624 2.2965 2.61%
2018-03-23 0 0.115 0.115 0.118 0.114 0.115 4,756,000 546,760 0.1150 2.290 2.290 2.350 2.270 2.290 238,829 2.2893 0.00%
2018-03-22 0 0.115 0.115 0.116 0.115 0.116 652,000 74,984 0.1150 2.290 2.290 2.310 2.290 2.310 32,741 2.2902 -0.86%
2018-03-21 0 0.116 0.115 0.116 0.115 0.117 314,000 36,136 0.1151 2.310 2.290 2.310 2.290 2.330 15,768 2.2917 0.87%
2018-03-20 0 0.115 0.115 0.118 0.115 0.115 760,000 87,400 0.1150 2.290 2.290 2.350 2.290 2.290 38,165 2.2901 0.00%
2018-03-19 0 0.115 0.115 0.117 0.113 0.118 1,668,000 191,670 0.1149 2.290 2.290 2.330 2.250 2.350 83,761 2.2883 0.00%
2018-03-16 0 0.115 0.115 0.116 0.115 0.115 1,830,000 210,450 0.1150 2.290 2.290 2.310 2.290 2.290 91,896 2.2901 -0.86%
2018-03-15 0 0.116 0.115 0.116 0.115 0.116 744,000 85,564 0.1150 2.310 2.290 2.310 2.290 2.310 37,361 2.2902 0.87%
2018-03-14 0 0.115 0.115 0.117 0.115 0.115 800,000 92,000 0.1150 2.290 2.290 2.330 2.290 2.290 40,173 2.2901 -2.54%
2018-03-13 0 0.118 0.115 0.118 0.115 0.118 280,000 32,414 0.1158 2.350 2.290 2.350 2.290 2.350 14,061 2.3053 0.00%
2018-03-12 0 0.118 0.116 0.118 0.116 0.119 836,000 97,810 0.1170 2.350 2.310 2.350 2.310 2.370 41,981 2.3299 1.72%
2018-03-09 0 0.116 0.116 0.117 0.115 0.117 1,154,000 133,730 0.1159 2.310 2.310 2.330 2.290 2.330 57,950 2.3077 0.00%
2018-03-08 0 0.116 0.115 0.116 0.115 0.117 550,000 63,550 0.1155 2.310 2.290 2.310 2.290 2.330 27,619 2.3009 0.87%
2018-03-07 0 0.115 0.115 0.116 0.108 0.115 5,176,000 592,824 0.1145 2.290 2.290 2.310 2.151 2.290 259,920 2.2808 4.55%
2018-03-06 0 0.110 0.107 0.110 0.107 0.118 2,206,000 249,490 0.1131 2.191 2.131 2.191 2.131 2.350 110,777 2.2522 2.80%
2018-03-05 0 0.107 0.103 0.107 0.103 0.108 1,704,000 179,234 0.1052 2.131 2.051 2.131 2.051 2.151 85,569 2.0946 -1.83%
2018-03-02 0 0.109 0.106 0.109 0.104 0.109 864,000 91,246 0.1056 2.171 2.111 2.171 2.071 2.171 43,387 2.1031 2.83%
2018-03-01 0 0.106 0.103 0.106 0.103 0.106 850,000 89,202 0.1049 2.111 2.051 2.111 2.051 2.111 42,684 2.0898 0.00%
2018-02-28 0 0.106 0.104 0.106 0.104 0.110 2,062,000 219,330 0.1064 2.111 2.071 2.111 2.071 2.191 103,546 2.1182 -3.64%
2018-02-27 0 0.110 0.108 0.110 0.106 0.112 622,000 67,078 0.1078 2.191 2.151 2.191 2.111 2.230 31,235 2.1476 0.92%
2018-02-26 0 0.109 0.107 0.111 0.108 0.113 366,000 39,760 0.1086 2.171 2.131 2.210 2.151 2.250 18,379 2.1633 -1.80%
2018-02-23 0 0.111 0.108 0.111 0.108 0.114 1,676,000 184,486 0.1101 2.210 2.151 2.210 2.151 2.270 84,163 2.1920 0.00%
2018-02-22 0 0.111 0.108 0.111 0.107 0.111 398,000 43,274 0.1087 2.210 2.151 2.210 2.131 2.210 19,986 2.1652 0.00%
2018-02-21 0 0.111 0.106 0.111 0.107 0.116 1,036,000 111,724 0.1078 2.210 2.111 2.210 2.131 2.310 52,024 2.1475 -2.63%
2018-02-20 0 0.114 0.116 0.117 0.105 0.124 628,000 68,180 0.1086 2.270 2.310 2.330 2.091 2.469 31,536 2.1620 -1.72%
2018-02-15 0 0.116 0.112 0.116 0.110 0.122 1,222,000 137,406 0.1124 2.310 2.230 2.310 2.191 2.429 61,365 2.2392 1.75%
2018-02-14 0 0.114 0.106 0.114 0.103 0.115 4,198,000 463,776 0.1105 2.270 2.111 2.270 2.051 2.290 210,809 2.2000 8.57%
2018-02-13 0 0.105 0.102 0.105 0.102 0.113 2,532,000 265,274 0.1048 2.091 2.031 2.091 2.031 2.250 127,148 2.0863 -2.78%
2018-02-12 0 0.108 0.104 0.108 0.103 0.112 3,394,000 368,868 0.1087 2.151 2.071 2.151 2.051 2.230 170,435 2.1643 4.85%
2018-02-09 0 0.103 0.098 0.103 0.098 0.105 940,000 93,808 0.0998 2.051 1.952 2.051 1.952 2.091 47,203 1.9873 -2.83%
2018-02-08 0 0.106 0.104 0.107 0.104 0.125 1,106,000 116,424 0.1053 2.111 2.071 2.131 2.071 2.489 55,539 2.0962 -2.75%
2018-02-07 0 0.109 0.106 0.109 0.107 0.110 292,000 31,788 0.1089 2.171 2.111 2.171 2.131 2.191 14,663 2.1679 0.93%
2018-02-06 0 0.108 0.103 0.108 0.101 0.108 3,154,000 330,914 0.1049 2.151 2.051 2.151 2.011 2.151 158,383 2.0893 -1.82%
2018-02-05 0 0.110 0.108 0.110 0.108 0.111 3,402,000 371,170 0.1091 2.191 2.151 2.191 2.151 2.210 170,836 2.1727 -2.65%
2018-02-02 0 0.113 0.110 0.113 0.109 0.113 76,000 8,452 0.1112 2.250 2.191 2.250 2.171 2.250 3,816 2.2146 0.00%
2018-02-01 0 0.113 0.111 0.113 0.112 0.113 148,000 16,586 0.1121 2.250 2.210 2.250 2.230 2.250 7,432 2.2317 0.00%
2018-01-31 0 0.113 0.110 0.113 0.110 0.113 998,000 111,774 0.1120 2.250 2.191 2.250 2.191 2.250 50,116 2.2303 0.00%
2018-01-30 0 0.113 0.111 0.113 0.107 0.117 4,104,000 456,262 0.1112 2.250 2.210 2.250 2.131 2.330 206,088 2.2139 -1.74%
2018-01-29 0 0.115 0.113 0.115 0.113 0.118 1,430,000 162,384 0.1136 2.290 2.250 2.290 2.250 2.350 71,810 2.2613 0.00%
2018-01-26 0 0.115 0.113 0.115 0.113 0.120 14,360,000 1,664,624 0.1159 2.290 2.250 2.290 2.250 2.390 721,108 2.3084 0.88%
2018-01-25 0 0.114 0.113 0.114 0.114 0.115 1,950,000 222,320 0.1140 2.270 2.250 2.270 2.270 2.290 97,922 2.2704 -0.87%
2018-01-24 0 0.115 0.114 0.115 0.113 0.119 4,378,000 502,414 0.1148 2.290 2.270 2.290 2.250 2.370 219,848 2.2853 -0.86%
2018-01-23 0 0.116 0.114 0.116 0.113 0.119 9,338,000 1,086,514 0.1164 2.310 2.270 2.310 2.250 2.370 468,921 2.3171 1.75%
2018-01-22 0 0.114 0.111 0.114 0.110 0.120 35,590,000 4,094,650 0.1151 2.270 2.210 2.270 2.191 2.390 1,787,203 2.2911 0.00%
2018-01-19 0 0.114 0.112 0.115 0.111 0.116 13,396,000 1,504,708 0.1123 2.270 2.230 2.290 2.210 2.310 672,700 2.2368 -2.56%
2018-01-18 0 0.117 0.116 0.118 0.113 0.121 14,442,000 1,697,994 0.1176 2.330 2.310 2.350 2.250 2.410 725,226 2.3413 -1.68%
2018-01-17 0 0.119 0.116 0.119 0.116 0.126 8,002,000 949,274 0.1186 2.370 2.310 2.370 2.310 2.509 401,832 2.3624 -0.83%
2018-01-16 0 0.120 0.117 0.120 0.116 0.122 9,660,000 1,148,876 0.1189 2.390 2.330 2.390 2.310 2.429 485,091 2.3684 0.84%
2018-01-15 0 0.119 0.117 0.119 0.111 0.121 10,358,000 1,214,932 0.1173 2.370 2.330 2.370 2.210 2.410 520,142 2.3358 2.59%
2018-01-12 0 0.116 0.107 0.116 0.106 0.119 2,240,000 257,352 0.1149 2.310 2.131 2.310 2.111 2.370 112,485 2.2879 -0.85%
2018-01-11 0 0.117 0.113 0.117 0.111 0.118 2,892,000 334,066 0.1155 2.330 2.250 2.330 2.210 2.350 145,226 2.3003 0.86%
2018-01-10 0 0.116 0.115 0.116 0.114 0.119 3,468,000 403,394 0.1163 2.310 2.290 2.310 2.270 2.370 174,151 2.3164 -2.52%
2018-01-09 0 0.119 0.116 0.119 0.116 0.119 830,000 97,858 0.1179 2.370 2.310 2.370 2.310 2.370 41,680 2.3479 0.00%
2018-01-08 0 0.119 0.115 0.119 0.116 0.120 1,754,000 205,840 0.1174 2.370 2.290 2.370 2.310 2.390 88,080 2.3370 0.85%
2018-01-05 0 0.118 0.115 0.118 0.114 0.120 1,316,000 154,420 0.1173 2.350 2.290 2.350 2.270 2.390 66,085 2.3367 -0.84%
2018-01-04 0 0.119 0.114 0.119 0.114 0.121 3,782,000 442,690 0.1171 2.370 2.270 2.370 2.270 2.410 189,919 2.3309 0.00%
2018-01-03 0 0.119 0.115 0.119 0.116 0.123 1,174,000 136,868 0.1166 2.370 2.290 2.370 2.310 2.449 58,954 2.3216 -1.65%
2018-01-02 0 0.121 0.117 0.121 0.117 0.125 458,000 54,934 0.1199 2.410 2.330 2.410 2.330 2.489 22,999 2.3885 0.83%
2017-12-29 0 0.120 0.115 0.120 0.115 0.125 1,770,000 205,402 0.1160 2.390 2.290 2.390 2.290 2.489 88,883 2.3109 0.84%
2017-12-28 0 0.119 0.113 0.119 0.113 0.124 1,870,000 217,124 0.1161 2.370 2.250 2.370 2.250 2.469 93,905 2.3122 0.85%
2017-12-27 0 0.118 0.114 0.118 0.114 0.120 2,614,000 309,654 0.1185 2.350 2.270 2.350 2.270 2.390 131,266 2.3590 0.85%
2017-12-22 0 0.117 0.112 0.117 0.112 0.120 4,008,000 461,572 0.1152 2.330 2.230 2.330 2.230 2.390 201,268 2.2933 0.00%
2017-12-21 0 0.117 0.114 0.117 0.113 0.120 1,690,000 197,320 0.1168 2.330 2.270 2.330 2.250 2.390 84,866 2.3251 3.54%
2017-12-20 0 0.113 0.111 0.113 0.111 0.120 3,976,000 467,164 0.1175 2.250 2.210 2.250 2.210 2.390 199,661 2.3398 0.00%
2017-12-19 0 0.113 0.111 0.113 0.113 0.114 776,000 88,140 0.1136 2.250 2.210 2.250 2.250 2.270 38,968 2.2619 0.00%
2017-12-18 0 0.113 0.111 0.113 0.110 0.120 4,286,000 480,718 0.1122 2.250 2.210 2.250 2.191 2.390 215,228 2.2335 -0.88%
2017-12-15 0 0.114 0.110 0.114 0.110 0.114 320,000 35,408 0.1107 2.270 2.191 2.270 2.191 2.270 16,069 2.2035 1.79%
2017-12-14 0 0.112 0.110 0.112 0.109 0.120 1,528,000 168,834 0.1105 2.230 2.191 2.230 2.171 2.390 76,731 2.2003 -1.75%
2017-12-13 0 0.114 0.110 0.114 0.109 0.120 10,070,000 1,128,160 0.1120 2.270 2.191 2.270 2.171 2.390 505,680 2.2310 0.00%
2017-12-12 0 0.114 0.109 0.114 0.110 0.117 3,394,000 388,178 0.1144 2.270 2.171 2.270 2.191 2.330 170,435 2.2776 3.64%
2017-12-11 0 0.110 0.106 0.110 0.105 0.111 1,872,000 201,754 0.1078 2.191 2.111 2.191 2.091 2.210 94,005 2.1462 -0.90%
2017-12-08 0 0.111 0.106 0.111 0.105 0.112 3,196,000 347,792 0.1088 2.210 2.111 2.210 2.091 2.230 160,492 2.1670 -0.89%
2017-12-07 0 0.112 0.108 0.112 0.108 0.112 1,880,000 207,390 0.1103 2.230 2.151 2.230 2.151 2.230 94,407 2.1968 1.82%
2017-12-06 0 0.110 0.105 0.110 0.105 0.115 3,880,000 435,704 0.1123 2.191 2.091 2.191 2.091 2.290 194,840 2.2362 -3.51%
2017-12-05 0 0.114 0.108 0.114 0.109 0.118 3,104,000 345,828 0.1114 2.270 2.151 2.270 2.171 2.350 155,872 2.2187 -0.87%
2017-12-04 0 0.115 0.112 0.116 0.111 0.117 1,590,000 180,236 0.1134 2.290 2.230 2.310 2.210 2.330 79,844 2.2573 1.77%
2017-12-01 0 0.113 0.111 0.113 0.112 0.116 1,454,000 164,384 0.1131 2.250 2.210 2.250 2.230 2.310 73,015 2.2514 -0.88%
2017-11-30 0 0.114 0.110 0.114 0.110 0.115 1,424,000 161,146 0.1132 2.270 2.191 2.270 2.191 2.290 71,508 2.2535 0.88%
2017-11-29 0 0.113 0.109 0.114 0.110 0.118 1,908,000 214,634 0.1125 2.250 2.171 2.270 2.191 2.350 95,813 2.2401 -4.24%
2017-11-28 0 0.118 0.112 0.118 0.113 0.120 2,208,000 259,848 0.1177 2.350 2.230 2.350 2.250 2.390 110,878 2.3436 -1.67%
2017-11-27 0 0.120 0.115 0.120 0.116 0.125 2,622,000 322,374 0.1229 2.390 2.290 2.390 2.310 2.489 131,668 2.4484 0.00%
2017-11-24 0 0.120 0.112 0.120 0.111 0.122 2,534,000 288,046 0.1137 2.390 2.230 2.390 2.210 2.429 127,248 2.2636 6.19%
2017-11-23 0 0.113 0.111 0.113 0.111 0.116 1,522,000 172,344 0.1132 2.250 2.210 2.250 2.210 2.310 76,429 2.2549 -2.59%
2017-11-22 0 0.116 0.115 0.116 0.109 0.117 4,958,000 555,838 0.1121 2.310 2.290 2.310 2.171 2.330 248,973 2.2325 0.00%
2017-11-21 0 0.116 0.112 0.116 0.110 0.118 5,598,000 643,704 0.1150 2.310 2.230 2.310 2.191 2.350 281,112 2.2899 -0.85%
2017-11-20 0 0.117 0.114 0.117 0.113 0.123 4,498,000 530,404 0.1179 2.330 2.270 2.330 2.250 2.449 225,874 2.3482 -0.85%
2017-11-17 0 0.118 0.116 0.118 0.115 0.119 2,068,000 241,714 0.1169 2.350 2.310 2.350 2.290 2.370 103,848 2.3276 0.00%
2017-11-16 0 0.118 0.114 0.118 0.114 0.119 2,626,000 306,576 0.1167 2.350 2.270 2.350 2.270 2.370 131,868 2.3249 0.85%
2017-11-15 0 0.117 0.113 0.117 0.114 0.122 4,516,000 530,576 0.1175 2.330 2.250 2.330 2.270 2.429 226,777 2.3396 -2.50%
2017-11-14 0 0.120 0.116 0.120 0.117 0.125 1,698,000 203,112 0.1196 2.390 2.310 2.390 2.330 2.489 85,268 2.3821 0.00%
2017-11-13 0 0.120 0.117 0.120 0.117 0.124 1,884,000 223,016 0.1184 2.390 2.330 2.390 2.330 2.469 94,608 2.3573 0.00%
2017-11-10 0 0.120 0.117 0.120 0.112 0.125 12,698,000 1,523,496 0.1200 2.390 2.330 2.390 2.230 2.489 637,648 2.3892 2.56%
2017-11-09 0 0.117 0.115 0.117 0.108 0.127 48,636,000 5,773,404 0.1187 2.330 2.290 2.330 2.151 2.529 2,442,327 2.3639 -7.87%
2017-11-08 0 0.127 0.124 0.127 0.123 0.128 9,120,000 1,137,916 0.1248 2.529 2.469 2.529 2.449 2.549 457,974 2.4847 -0.78%
2017-11-07 0 0.128 0.124 0.128 0.124 0.129 1,372,000 172,760 0.1259 2.549 2.469 2.549 2.469 2.569 68,897 2.5075 0.79%
2017-11-06 0 0.127 0.124 0.127 0.124 0.130 9,294,000 1,181,074 0.1271 2.529 2.469 2.529 2.469 2.589 466,712 2.5306 0.00%
2017-11-03 0 0.127 0.124 0.127 0.124 0.133 2,908,000 367,722 0.1265 2.529 2.469 2.529 2.469 2.649 146,029 2.5181 -2.31%
2017-11-02 0 0.130 0.128 0.130 0.126 0.135 2,902,000 380,092 0.1310 2.589 2.549 2.589 2.509 2.688 145,728 2.6082 0.00%
2017-11-01 0 0.130 0.127 0.130 0.126 0.132 4,062,000 522,272 0.1286 2.589 2.529 2.589 2.509 2.629 203,979 2.5604 -1.52%
2017-10-31 0 0.132 0.128 0.132 0.128 0.132 3,536,000 460,062 0.1301 2.629 2.549 2.629 2.549 2.629 177,565 2.5909 1.54%
2017-10-30 0 0.130 0.127 0.130 0.125 0.133 4,534,000 586,862 0.1294 2.589 2.529 2.589 2.489 2.649 227,681 2.5776 0.00%
2017-10-27 0 0.130 0.127 0.130 0.125 0.134 15,290,000 1,988,922 0.1301 2.589 2.529 2.589 2.489 2.668 767,810 2.5904 -2.26%
2017-10-26 0 0.133 0.128 0.133 0.128 0.133 2,890,000 379,586 0.1313 2.649 2.549 2.649 2.549 2.649 145,126 2.6156 -0.75%
2017-10-25 0 0.134 0.130 0.134 0.124 0.134 12,670,000 1,612,860 0.1273 2.668 2.589 2.668 2.469 2.668 636,242 2.5350 4.69%
2017-10-24 0 0.128 0.125 0.128 0.125 0.138 8,700,000 1,114,884 0.1281 2.549 2.489 2.549 2.489 2.748 436,883 2.5519 -5.19%
2017-10-23 0 0.135 0.131 0.135 0.130 0.139 3,254,000 434,782 0.1336 2.688 2.609 2.688 2.589 2.768 163,404 2.6608 0.00%
2017-10-20 0 0.135 0.128 0.135 0.125 0.136 42,404,000 5,456,168 0.1287 2.688 2.549 2.688 2.489 2.708 2,129,378 2.5623 -0.74%
2017-10-19 0 0.136 0.132 0.136 0.128 0.140 6,638,000 883,880 0.1332 2.708 2.629 2.708 2.549 2.788 333,337 2.6516 1.49%
2017-10-18 0 0.134 0.127 0.134 0.123 0.134 21,678,000 2,836,026 0.1308 2.668 2.529 2.668 2.449 2.668 1,088,592 2.6052 8.06%
2017-10-17 0 0.124 0.123 0.125 0.121 0.140 89,686,000 12,073,144 0.1346 2.469 2.449 2.489 2.410 2.788 4,503,713 2.6807 -11.43%
2017-10-16 0 0.140 0.138 0.140 0.138 0.144 32,918,000 4,579,898 0.1391 2.788 2.748 2.788 2.748 2.868 1,653,025 2.7706 0.00%
2017-10-13 0 0.140 0.136 0.140 0.132 0.140 9,342,000 1,288,122 0.1379 2.788 2.708 2.788 2.629 2.788 469,122 2.7458 0.00%
2017-10-12 0 0.140 0.137 0.140 0.138 0.143 8,174,000 1,135,508 0.1389 2.788 2.728 2.788 2.748 2.848 410,469 2.7664 0.72%
2017-10-11 0 0.139 0.137 0.139 0.137 0.143 7,734,000 1,075,484 0.1391 2.768 2.728 2.768 2.728 2.848 388,374 2.7692 -1.42%
2017-10-10 0 0.141 0.140 0.142 0.141 0.146 7,476,000 1,067,988 0.1429 2.808 2.788 2.828 2.808 2.907 375,418 2.8448 0.71%
2017-10-09 0 0.140 0.137 0.138 0.137 0.144 7,890,000 1,088,008 0.1379 2.788 2.728 2.748 2.728 2.868 396,208 2.7461 0.72%
2017-10-06 0 0.139 0.137 0.139 0.136 0.140 7,416,000 1,024,422 0.1381 2.768 2.728 2.768 2.708 2.788 372,405 2.7508 -0.71%
2017-10-04 0 0.140 0.138 0.140 0.136 0.144 6,855,980 958,607 0.1398 2.788 2.748 2.788 2.708 2.868 344,283 2.7844 -2.10%
2017-10-03 0 0.143 0.142 0.143 0.136 0.143 4,608,000 641,856 0.1393 2.848 2.828 2.848 2.708 2.848 231,397 2.7738 2.14%
2017-09-29 0 0.140 0.138 0.141 0.136 0.145 9,440,000 1,322,840 0.1401 2.788 2.748 2.808 2.708 2.887 474,043 2.7905 0.00%
2017-09-28 0 0.140 0.139 0.140 0.135 0.144 6,906,000 968,276 0.1402 2.788 2.768 2.788 2.688 2.868 346,795 2.7921 -2.10%
2017-09-27 0 0.143 0.142 0.143 0.140 0.145 5,670,000 807,854 0.1425 2.848 2.828 2.848 2.788 2.887 284,727 2.8373 -1.38%
2017-09-26 0 0.145 0.144 0.145 0.142 0.147 42,116,000 6,092,252 0.1447 2.887 2.868 2.887 2.828 2.927 2,114,916 2.8806 0.00%
2017-09-25 0 0.145 0.144 0.146 0.143 0.151 56,936,000 8,458,528 0.1486 2.887 2.868 2.907 2.848 3.007 2,859,124 2.9584 -0.68%
2017-09-22 0 0.146 0.145 0.146 0.125 0.149 19,736,000 2,782,450 0.1410 2.907 2.887 2.907 2.489 2.967 991,072 2.8075 -0.68%
2017-09-21 0 0.147 0.144 0.145 0.142 0.153 12,010,000 1,749,246 0.1456 2.927 2.868 2.887 2.828 3.047 603,100 2.9004 -2.00%
2017-09-20 0 0.150 0.145 0.152 0.143 0.154 29,082,000 4,285,136 0.1473 2.987 2.887 3.027 2.848 3.067 1,460,395 2.9342 4.17%
2017-09-19 0 0.144 0.142 0.144 0.140 0.148 19,650,000 2,807,626 0.1429 2.868 2.828 2.868 2.788 2.947 986,753 2.8453 0.00%
2017-09-18 0 0.144 0.144 0.146 0.140 0.160 133,474,000 19,968,632 0.1496 2.868 2.868 2.907 2.788 3.186 6,702,590 2.9792 7.46%
2017-09-15 0 0.134 0.133 0.134 0.124 0.134 14,902,000 1,932,664 0.1297 2.668 2.649 2.668 2.469 2.668 748,326 2.5827 5.51%
2017-09-14 0 0.127 0.126 0.127 0.121 0.128 11,840,000 1,481,720 0.1251 2.529 2.509 2.529 2.410 2.549 594,563 2.4921 0.79%
2017-09-13 0 0.126 0.126 0.127 0.119 0.129 19,336,000 2,418,172 0.1251 2.509 2.509 2.529 2.370 2.569 970,985 2.4904 2.44%
2017-09-12 0 0.123 0.122 0.125 0.122 0.136 8,504,000 1,073,224 0.1262 2.449 2.429 2.489 2.429 2.708 427,041 2.5132 -6.82%
2017-09-11 0 0.132 0.127 0.132 0.121 0.133 15,834,000 2,014,220 0.1272 2.629 2.529 2.629 2.410 2.649 795,127 2.5332 4.76%
2017-09-08 0 0.126 0.125 0.126 0.118 0.134 19,422,000 2,441,562 0.1257 2.509 2.489 2.509 2.350 2.668 975,304 2.5034 0.80%
2017-09-07 0 0.125 0.122 0.125 0.115 0.126 27,176,000 3,255,140 0.1198 2.489 2.429 2.489 2.290 2.509 1,364,682 2.3853 1.63%
2017-09-06 0 0.123 0.122 0.123 0.100 0.140 124,588,000 15,433,658 0.1239 2.449 2.429 2.449 1.991 2.788 6,256,367 2.4669 23.00%
2017-09-05 0 0.100 0.099 0.104 0.096 0.104 7,622,000 770,744 0.1011 1.991 1.971 2.071 1.912 2.071 382,750 2.0137 2.04%
2017-09-04 0 0.098 0.094 0.099 0.094 0.099 3,294,000 315,518 0.0958 1.952 1.872 1.971 1.872 1.971 165,413 1.9075 1.03%
2017-09-01 0 0.097 0.094 0.097 0.094 0.099 4,500,000 435,320 0.0967 1.932 1.872 1.932 1.872 1.971 225,974 1.9264 1.04%
2017-08-31 0 0.096 0.092 0.097 0.090 0.098 10,090,000 950,300 0.0942 1.912 1.832 1.932 1.792 1.952 506,684 1.8755 3.23%
2017-08-30 0 0.093 0.092 0.093 0.092 0.096 2,320,000 217,940 0.0939 1.852 1.832 1.852 1.832 1.912 116,502 1.8707 0.00%
2017-08-29 0 0.093 0.090 0.093 0.091 0.095 4,520,000 419,060 0.0927 1.852 1.792 1.852 1.812 1.892 226,978 1.8463 2.20%
2017-08-28 0 0.091 0.091 0.092 0.088 0.092 4,670,000 427,632 0.0916 1.812 1.812 1.832 1.752 1.832 234,511 1.8235 -1.09%
2017-08-25 0 0.092 0.090 0.093 0.089 0.092 580,000 52,360 0.0903 1.832 1.792 1.852 1.772 1.832 29,126 1.7977 3.37%
2017-08-24 0 0.089 0.087 0.089 0.090 0.094 220,000 20,040 0.0911 1.772 1.732 1.772 1.792 1.872 11,048 1.8140 -2.20%
2017-08-22 0 0.091 0.089 0.091 0.089 0.091 22,000 1,962 0.0892 1.812 1.772 1.812 1.772 1.812 1,105 1.7759 -1.09%
2017-08-21 0 0.092 0.090 0.092 0.089 0.099 1,342,000 122,336 0.0912 1.832 1.792 1.832 1.772 1.971 67,390 1.8153 2.22%
2017-08-18 0 0.090 0.090 0.091 0.090 0.090 1,040,000 93,600 0.0900 1.792 1.792 1.812 1.792 1.792 52,225 1.7922 -3.23%
2017-08-17 0 0.093 0.090 0.093 0.090 0.093 204,000 18,708 0.0917 1.852 1.792 1.852 1.792 1.852 10,244 1.8262 1.09%
2017-08-16 0 0.092 0.089 0.092 0.087 0.094 2,022,000 184,860 0.0914 1.832 1.772 1.832 1.732 1.872 101,538 1.8206 2.22%
2017-08-15 0 0.090 0.087 0.090 0.087 0.093 720,000 64,450 0.0895 1.792 1.732 1.792 1.732 1.852 36,156 1.7826 0.00%
2017-08-14 0 0.090 0.089 0.090 - - 0 0 - 1.792 1.772 1.792 - - 0 - 0.00%
2017-08-11 0 0.090 0.089 0.090 0.089 0.090 1,898,000 170,022 0.0896 1.792 1.772 1.792 1.772 1.792 95,311 1.7839 1.12%
2017-08-10 0 0.089 0.089 0.090 0.089 0.093 2,858,000 259,388 0.0908 1.772 1.772 1.792 1.772 1.852 143,519 1.8073 -7.29%
2017-08-09 0 0.096 0.096 0.097 0.089 0.097 4,066,000 379,810 0.0934 1.912 1.912 1.932 1.772 1.932 204,180 1.8602 1.05%
2017-08-08 0 0.095 0.093 0.095 0.089 0.098 8,414,000 788,388 0.0937 1.892 1.852 1.892 1.772 1.952 422,521 1.8659 6.74%
2017-08-07 0 0.089 0.089 0.090 0.089 0.089 10,000 890 0.0890 1.772 1.772 1.792 1.772 1.772 502 1.7723 -2.20%
2017-08-04 0 0.091 0.087 0.091 0.090 0.091 300,000 27,200 0.0907 1.812 1.732 1.812 1.792 1.812 15,065 1.8055 0.00%
2017-08-03 0 0.091 0.087 0.091 0.086 0.092 2,958,000 262,530 0.0888 1.812 1.732 1.812 1.713 1.832 148,540 1.7674 1.11%
2017-08-02 0 0.090 0.088 0.091 0.085 0.093 5,044,000 441,942 0.0876 1.792 1.752 1.812 1.693 1.852 253,292 1.7448 0.00%
2017-08-01 0 0.090 0.087 0.090 0.087 0.091 18,000 1,582 0.0879 1.792 1.732 1.792 1.732 1.812 904 1.7502 1.12%
2017-07-31 0 0.089 0.089 0.091 0.085 0.095 2,622,000 228,342 0.0871 1.772 1.772 1.812 1.693 1.892 131,668 1.7342 -6.32%
2017-07-28 0 0.095 0.093 0.095 0.088 0.095 1,478,000 134,216 0.0908 1.892 1.852 1.892 1.752 1.892 74,220 1.8084 3.26%
2017-07-27 0 0.092 0.089 0.092 0.089 0.093 598,000 53,894 0.0901 1.832 1.772 1.832 1.772 1.852 30,029 1.7947 0.00%
2017-07-26 0 0.092 0.089 0.092 0.091 0.092 412,000 37,894 0.0920 1.832 1.772 1.832 1.812 1.832 20,689 1.8316 -2.13%
2017-07-25 0 0.094 0.091 0.094 0.094 0.094 2,000 188 0.0940 1.872 1.812 1.872 1.872 1.872 100 1.8719 -2.08%
2017-07-24 0 0.096 0.094 0.096 0.093 0.097 526,000 48,962 0.0931 1.912 1.872 1.912 1.852 1.932 26,414 1.8536 -1.03%
2017-07-21 0 0.097 0.094 0.097 0.092 0.101 396,000 36,462 0.0921 1.932 1.872 1.932 1.832 2.011 19,886 1.8336 1.04%
2017-07-20 0 0.096 0.094 0.096 0.093 0.099 488,000 46,710 0.0957 1.912 1.872 1.912 1.852 1.971 24,506 1.9061 -5.88%
2017-07-19 0 0.102 0.095 0.102 0.085 0.102 9,802,000 908,266 0.0927 2.031 1.892 2.031 1.693 2.031 492,222 1.8452 4.08%
2017-07-18 0 0.098 0.094 0.100 0.087 0.104 4,330,000 404,850 0.0935 1.952 1.872 1.991 1.732 2.071 217,437 1.8619 7.69%
2017-07-17 0 0.091 0.087 0.091 0.087 0.091 420,000 36,878 0.0878 1.812 1.732 1.812 1.732 1.812 21,091 1.7485 -1.09%
2017-07-14 0 0.092 0.091 0.092 0.087 0.094 1,948,000 175,150 0.0899 1.832 1.812 1.832 1.732 1.872 97,822 1.7905 -1.08%
2017-07-13 0 0.093 0.090 0.093 0.085 0.093 1,984,000 176,496 0.0890 1.852 1.792 1.852 1.693 1.852 99,629 1.7715 4.49%
2017-07-12 0 0.089 0.087 0.089 0.087 0.091 3,260,000 293,060 0.0899 1.772 1.732 1.772 1.732 1.812 163,706 1.7902 -3.26%
2017-07-11 0 0.092 0.087 0.092 0.085 0.093 1,174,000 105,534 0.0899 1.832 1.732 1.832 1.693 1.852 58,954 1.7901 -3.16%
2017-07-10 0 0.095 0.092 0.095 0.095 0.098 102,000 9,696 0.0951 1.892 1.832 1.892 1.892 1.952 5,122 1.8930 0.00%
2017-07-07 0 0.095 0.092 0.095 0.090 0.098 326,000 30,290 0.0929 1.892 1.832 1.892 1.792 1.952 16,371 1.8503 -2.06%
2017-07-06 0 0.097 0.087 0.097 0.090 0.097 266,000 25,172 0.0946 1.932 1.732 1.932 1.792 1.932 13,358 1.8845 4.30%
2017-07-05 0 0.093 0.084 0.093 - - 0 0 - 1.852 1.673 1.852 - - 0 - 0.00%
2017-07-04 0 0.093 0.087 0.093 0.090 0.095 658,000 59,666 0.0907 1.852 1.732 1.852 1.792 1.892 33,042 1.8057 1.09%
2017-07-03 0 0.092 0.095 0.096 0.092 0.099 1,124,000 106,220 0.0945 1.832 1.892 1.912 1.832 1.971 56,443 1.8819 -7.07%
2017-06-30 0 0.099 0.094 0.100 0.093 0.100 4,596,000 445,986 0.0970 1.971 1.872 1.991 1.852 1.991 230,795 1.9324 8.79%
2017-06-29 0 0.091 0.090 0.092 0.089 0.095 1,836,000 165,280 0.0900 1.812 1.792 1.832 1.772 1.892 92,197 1.7927 1.11%
2017-06-28 0 0.090 0.083 0.090 0.083 0.099 4,296,000 389,070 0.0906 1.792 1.653 1.792 1.653 1.971 215,730 1.8035 -8.16%
2017-06-27 0 0.098 0.098 0.099 0.093 0.100 614,000 59,222 0.0965 1.952 1.952 1.971 1.852 1.991 30,833 1.9207 -4.85%
2017-06-26 0 0.103 0.103 0.104 0.099 0.104 812,000 81,286 0.1001 2.051 2.051 2.071 1.971 2.071 40,776 1.9935 4.04%
2017-06-23 0 0.099 0.098 0.099 0.095 0.099 242,000 23,398 0.0967 1.971 1.952 1.971 1.892 1.971 12,152 1.9254 -1.00%
2017-06-22 0 0.100 0.099 0.100 0.096 0.103 304,000 30,024 0.0988 1.991 1.971 1.991 1.912 2.051 15,266 1.9667 0.00%
2017-06-21 0 0.100 0.099 0.100 0.095 0.107 632,000 64,940 0.1028 1.991 1.971 1.991 1.892 2.131 31,737 2.0462 0.00%
2017-06-20 0 0.100 0.097 0.100 0.097 0.105 1,334,000 132,942 0.0997 1.991 1.932 1.991 1.932 2.091 66,989 1.9845 -0.99%
2017-06-19 0 0.101 0.100 0.102 0.096 0.114 5,266,000 536,934 0.1020 2.011 1.991 2.031 1.912 2.270 264,440 2.0305 4.12%
2017-06-16 0 0.097 0.093 0.097 0.083 0.097 4,126,000 379,172 0.0919 1.932 1.852 1.932 1.653 1.932 207,193 1.8300 5.43%
2017-06-15 0 0.092 0.086 0.092 - - 0 0 - 1.832 1.713 1.832 - - 0 - 0.00%
2017-06-14 0 0.092 0.091 0.092 0.089 0.092 3,850,000 346,028 0.0899 1.832 1.812 1.832 1.772 1.832 193,333 1.7898 -1.08%
2017-06-13 0 0.093 0.091 0.093 0.088 0.093 1,844,000 168,198 0.0912 1.852 1.812 1.852 1.752 1.852 92,599 1.8164 2.20%
2017-06-12 0 0.091 0.089 0.091 0.089 0.095 1,438,000 130,456 0.0907 1.812 1.772 1.812 1.772 1.892 72,211 1.8066 1.11%
2017-06-09 0 0.090 0.088 0.090 0.088 0.094 2,738,000 247,328 0.0903 1.792 1.752 1.792 1.752 1.872 137,493 1.7988 -4.26%
2017-06-08 0 0.094 0.092 0.093 0.092 0.095 42,000 3,904 0.0930 1.872 1.832 1.852 1.832 1.892 2,109 1.8510 1.08%
2017-06-07 0 0.093 0.092 0.093 0.090 0.095 680,000 63,088 0.0928 1.852 1.832 1.852 1.792 1.892 34,147 1.8475 0.00%
2017-06-06 0 0.093 0.091 0.093 0.090 0.093 480,000 44,048 0.0918 1.852 1.812 1.852 1.792 1.852 24,104 1.8274 0.00%
2017-06-05 0 0.093 0.090 0.093 0.089 0.093 744,000 68,402 0.0919 1.852 1.792 1.852 1.772 1.852 37,361 1.8308 -1.06%
2017-06-02 0 0.094 0.093 0.094 0.088 0.095 1,192,000 110,020 0.0923 1.872 1.852 1.872 1.752 1.892 59,858 1.8380 -1.05%
2017-06-01 0 0.095 0.092 0.095 0.095 0.096 414,000 39,334 0.0950 1.892 1.832 1.892 1.892 1.912 20,790 1.8920 -1.04%
2017-05-31 0 0.096 0.094 0.097 0.092 0.097 658,000 62,436 0.0949 1.912 1.872 1.932 1.832 1.932 33,042 1.8896 0.00%
2017-05-29 0 0.096 0.094 0.096 0.092 0.098 1,442,000 136,266 0.0945 1.912 1.872 1.912 1.832 1.952 72,412 1.8818 -2.04%
2017-05-26 0 0.098 0.096 0.098 0.094 0.098 1,250,000 121,570 0.0973 1.952 1.912 1.952 1.872 1.952 62,771 1.9367 0.00%
2017-05-25 0 0.098 0.097 0.098 0.091 0.098 1,442,000 136,954 0.0950 1.952 1.932 1.952 1.812 1.952 72,412 1.8913 0.00%
2017-05-24 0 0.098 0.097 0.098 0.094 0.099 294,000 28,470 0.0968 1.952 1.932 1.952 1.872 1.971 14,764 1.9284 2.08%
2017-05-23 0 0.096 0.095 0.096 0.095 0.098 1,382,000 132,668 0.0960 1.912 1.892 1.912 1.892 1.952 69,399 1.9117 -3.03%
2017-05-22 0 0.099 0.095 0.099 0.095 0.105 3,374,000 327,766 0.0971 1.971 1.892 1.971 1.892 2.091 169,430 1.9345 -1.00%
2017-05-19 0 0.100 0.098 0.100 0.094 0.110 7,492,000 756,036 0.1009 1.991 1.952 1.991 1.872 2.191 376,222 2.0095 2.04%
2017-05-18 0 0.098 0.097 0.098 0.091 0.100 4,608,000 445,220 0.0966 1.952 1.932 1.952 1.812 1.991 231,397 1.9240 4.26%
2017-05-17 0 0.094 0.093 0.094 0.093 0.096 996,000 94,406 0.0948 1.872 1.852 1.872 1.852 1.912 50,016 1.8875 1.08%
2017-05-16 0 0.093 0.092 0.093 0.092 0.094 904,000 83,954 0.0929 1.852 1.832 1.852 1.832 1.872 45,396 1.8494 -2.11%
2017-05-15 0 0.095 0.094 0.095 0.094 0.097 570,000 53,678 0.0942 1.892 1.872 1.892 1.872 1.932 28,623 1.8753 -2.06%
2017-05-12 0 0.097 0.094 0.097 0.092 0.098 722,000 68,914 0.0954 1.932 1.872 1.932 1.832 1.952 36,256 1.9007 0.00%
2017-05-11 0 0.097 0.095 0.097 0.094 0.103 5,384,000 512,168 0.0951 1.932 1.892 1.932 1.872 2.051 270,365 1.8944 3.19%
2017-05-10 0 0.094 0.093 0.094 0.090 0.098 1,482,000 137,382 0.0927 1.872 1.852 1.872 1.792 1.952 74,421 1.8460 -2.08%
2017-05-09 0 0.096 0.096 0.097 0.094 0.098 2,644,000 252,758 0.0956 1.912 1.912 1.932 1.872 1.952 132,772 1.9037 -2.04%
2017-05-08 0 0.098 0.095 0.098 0.094 0.103 562,000 53,514 0.0952 1.952 1.892 1.952 1.872 2.051 28,222 1.8962 0.00%
2017-05-05 0 0.098 0.095 0.098 0.091 0.098 1,292,000 123,058 0.0952 1.952 1.892 1.952 1.812 1.952 64,880 1.8967 -1.01%
2017-05-04 0 0.099 0.091 0.098 0.100 0.100 10,000 1,000 0.1000 1.971 1.812 1.952 1.991 1.991 502 1.9914 2.06%
2017-05-02 0 0.097 0.097 0.098 0.096 0.100 790,000 76,600 0.0970 1.932 1.932 1.952 1.912 1.991 39,671 1.9309 -3.00%
2017-04-28 0 0.100 0.096 0.100 0.090 0.101 548,000 52,478 0.0958 1.991 1.912 1.991 1.792 2.011 27,519 1.9070 2.04%
2017-04-27 0 0.098 0.097 0.100 0.095 0.101 752,000 72,932 0.0970 1.952 1.932 1.991 1.892 2.011 37,763 1.9313 0.00%
2017-04-26 0 0.098 0.096 0.099 0.095 0.103 802,000 77,658 0.0968 1.952 1.912 1.971 1.892 2.051 40,274 1.9283 -2.00%
2017-04-25 0 0.100 0.095 0.100 0.086 0.108 3,178,000 308,146 0.0970 1.991 1.892 1.991 1.713 2.151 159,588 1.9309 2.04%
2017-04-24 0 0.098 0.096 0.098 0.099 0.099 100,000 9,900 0.0990 1.952 1.912 1.952 1.971 1.971 5,022 1.9715 -2.00%
2017-04-21 0 0.100 0.100 0.103 0.096 0.102 844,000 84,524 0.1001 1.991 1.991 2.051 1.912 2.031 42,383 1.9943 -0.99%
2017-04-20 0 0.101 0.100 0.101 0.100 0.103 682,000 69,442 0.1018 2.011 1.991 2.011 1.991 2.051 34,248 2.0276 0.00%
2017-04-19 0 0.101 0.100 0.101 0.095 0.102 1,874,000 184,080 0.0982 2.011 1.991 2.011 1.892 2.031 94,106 1.9561 2.02%
2017-04-18 0 0.099 0.098 0.099 0.098 0.099 538,000 53,024 0.0986 1.971 1.952 1.971 1.952 1.971 27,016 1.9627 -1.98%
2017-04-13 0 0.101 0.101 0.103 0.100 0.100 30,000 3,000 0.1000 2.011 2.011 2.051 1.991 1.991 1,506 1.9914 0.00%
2017-04-12 0 0.101 0.101 0.103 0.100 0.108 2,894,000 294,748 0.1018 2.011 2.011 2.051 1.991 2.151 145,326 2.0282 1.00%
2017-04-11 0 0.100 0.100 0.103 0.100 0.109 3,284,000 335,144 0.1021 1.991 1.991 2.051 1.991 2.171 164,911 2.0323 -1.96%
2017-04-10 0 0.102 0.100 0.102 0.104 0.107 502,000 52,214 0.1040 2.031 1.991 2.031 2.071 2.131 25,209 2.0713 2.00%
2017-04-07 0 0.100 0.100 0.103 0.100 0.102 1,506,000 151,340 0.1005 1.991 1.991 2.051 1.991 2.031 75,626 2.0012 -2.91%
2017-04-06 0 0.103 0.102 0.104 0.101 0.108 2,066,000 212,226 0.1027 2.051 2.031 2.071 2.011 2.151 103,747 2.0456 0.98%
2017-04-05 0 0.102 0.102 0.104 0.100 0.105 2,950,000 300,082 0.1017 2.031 2.031 2.071 1.991 2.091 148,139 2.0257 -2.86%
2017-04-03 0 0.105 0.104 0.105 0.105 0.111 3,740,000 407,822 0.1090 2.091 2.071 2.091 2.091 2.210 187,810 2.1715 -2.78%
2017-03-31 0 0.108 0.109 0.110 0.092 0.115 8,268,000 840,234 0.1016 2.151 2.171 2.191 1.832 2.290 415,190 2.0237 12.50%
2017-03-30 0 0.096 0.095 0.096 0.095 0.098 1,378,000 132,064 0.0958 1.912 1.892 1.912 1.892 1.952 69,198 1.9085 -2.04%
2017-03-29 0 0.098 0.096 0.098 - - 0 0 - 1.952 1.912 1.952 - - 0 - -1.01%
2017-03-28 0 0.099 0.098 0.099 0.094 0.100 1,780,000 173,544 0.0975 1.971 1.952 1.971 1.872 1.991 89,385 1.9415 0.00%
2017-03-27 0 0.099 0.098 0.099 0.098 0.100 1,676,000 165,158 0.0985 1.971 1.952 1.971 1.952 1.991 84,163 1.9624 -1.00%
2017-03-24 0 0.100 0.100 0.101 0.098 0.100 1,280,000 126,796 0.0991 1.991 1.991 2.011 1.952 1.991 64,277 1.9726 -0.99%
2017-03-23 0 0.101 0.100 0.101 0.100 0.102 1,328,000 133,092 0.1002 2.011 1.991 2.011 1.991 2.031 66,687 1.9958 0.00%
2017-03-22 0 0.101 0.101 0.103 0.100 0.105 1,568,000 157,444 0.1004 2.011 2.011 2.051 1.991 2.091 78,739 1.9996 0.00%
2017-03-21 0 0.101 0.101 0.102 0.100 0.105 776,000 79,650 0.1026 2.011 2.011 2.031 1.991 2.091 38,968 2.0440 -0.98%
2017-03-20 0 0.102 0.101 0.102 0.101 0.104 2,330,000 239,250 0.1027 2.031 2.011 2.031 2.011 2.071 117,004 2.0448 0.00%
2017-03-17 0 0.102 0.101 0.102 0.100 0.102 444,000 45,120 0.1016 2.031 2.011 2.031 1.991 2.031 22,296 2.0237 -1.92%
2017-03-16 0 0.104 0.102 0.104 0.101 0.105 2,032,000 208,062 0.1024 2.071 2.031 2.071 2.011 2.091 102,040 2.0390 2.97%
2017-03-15 0 0.101 0.100 0.101 0.101 0.102 2,642,000 268,694 0.1017 2.011 1.991 2.011 2.011 2.031 132,672 2.0253 -0.98%
2017-03-14 0 0.102 0.101 0.102 0.100 0.104 676,000 68,168 0.1008 2.031 2.011 2.031 1.991 2.071 33,946 2.0081 0.00%
2017-03-13 0 0.102 0.102 0.103 0.102 0.105 5,410,000 560,212 0.1036 2.031 2.031 2.051 2.031 2.091 271,671 2.0621 -0.97%
2017-03-10 0 0.103 0.102 0.103 0.100 0.104 7,538,000 762,458 0.1011 2.051 2.031 2.051 1.991 2.071 378,532 2.0143 -0.96%
2017-03-09 0 0.104 0.101 0.104 0.100 0.110 1,286,000 134,532 0.1046 2.071 2.011 2.071 1.991 2.191 64,578 2.0832 0.00%
2017-03-08 0 0.104 0.103 0.106 0.100 0.106 1,506,000 156,562 0.1040 2.071 2.051 2.111 1.991 2.111 75,626 2.0702 1.96%
2017-03-07 0 0.102 0.102 0.105 0.098 0.102 2,282,000 230,006 0.1008 2.031 2.031 2.091 1.952 2.031 114,594 2.0071 0.00%
2017-03-06 0 0.102 0.101 0.102 0.097 0.105 9,042,000 911,514 0.1008 2.031 2.011 2.031 1.932 2.091 454,057 2.0075 -2.86%
2017-03-03 0 0.105 0.104 0.106 0.102 0.105 1,606,000 165,946 0.1033 2.091 2.071 2.111 2.031 2.091 80,648 2.0577 -0.94%
2017-03-02 0 0.106 0.106 0.109 0.106 0.107 514,000 54,978 0.1070 2.111 2.111 2.171 2.111 2.131 25,811 2.1300 -0.93%
2017-03-01 0 0.107 0.106 0.107 0.107 0.110 738,000 79,504 0.1077 2.131 2.111 2.131 2.131 2.191 37,060 2.1453 0.00%
2017-02-28 0 0.107 0.107 0.109 0.107 0.109 706,000 75,774 0.1073 2.131 2.131 2.171 2.131 2.171 35,453 2.1373 -2.73%
2017-02-27 0 0.110 0.107 0.110 0.109 0.111 200,000 22,040 0.1102 2.191 2.131 2.191 2.171 2.210 10,043 2.1945 0.92%
2017-02-24 0 0.109 0.106 0.110 0.106 0.110 702,000 75,502 0.1076 2.171 2.111 2.191 2.111 2.191 35,252 2.1418 0.00%
2017-02-23 0 0.109 0.108 0.109 0.108 0.111 1,442,000 157,452 0.1092 2.171 2.151 2.171 2.151 2.210 72,412 2.1744 -0.91%
2017-02-22 0 0.110 0.108 0.110 0.107 0.110 1,000,000 108,872 0.1089 2.191 2.151 2.191 2.131 2.191 50,216 2.1681 0.92%
2017-02-21 0 0.109 0.109 0.111 0.108 0.113 2,412,000 262,366 0.1088 2.171 2.171 2.210 2.151 2.250 121,122 2.1661 -0.91%
2017-02-20 0 0.110 0.108 0.110 0.107 0.112 2,690,000 294,446 0.1095 2.191 2.151 2.191 2.131 2.230 135,082 2.1798 0.00%
2017-02-17 0 0.110 0.108 0.111 0.107 0.113 8,348,000 909,690 0.1090 2.191 2.151 2.210 2.131 2.250 419,207 2.1700 -2.65%
2017-02-16 0 0.113 0.111 0.113 0.110 0.113 972,000 108,402 0.1115 2.250 2.210 2.250 2.191 2.250 48,810 2.2209 0.00%
2017-02-15 0 0.113 0.110 0.113 0.108 0.115 9,394,000 1,038,360 0.1105 2.250 2.191 2.250 2.151 2.290 471,733 2.2012 -1.74%
2017-02-14 0 0.115 0.112 0.115 0.108 0.115 4,724,000 526,462 0.1114 2.290 2.230 2.290 2.151 2.290 237,223 2.2193 0.00%
2017-02-13 0 0.115 0.114 0.115 0.112 0.116 5,752,000 655,362 0.1139 2.290 2.270 2.290 2.230 2.310 288,845 2.2689 2.68%
2017-02-10 0 0.112 0.112 0.115 0.112 0.116 996,000 112,612 0.1131 2.230 2.230 2.290 2.230 2.310 50,016 2.2515 -3.45%
2017-02-09 0 0.116 0.114 0.116 0.109 0.118 4,084,000 466,450 0.1142 2.310 2.270 2.310 2.171 2.350 205,084 2.2744 4.50%
2017-02-08 0 0.111 0.111 0.112 0.107 0.114 1,138,000 124,246 0.1092 2.210 2.210 2.230 2.131 2.270 57,146 2.1742 -2.63%
2017-02-07 0 0.114 0.111 0.114 0.109 0.115 224,000 25,036 0.1118 2.270 2.210 2.270 2.171 2.290 11,248 2.2257 0.00%
2017-02-06 0 0.114 0.112 0.114 0.110 0.114 1,468,000 162,910 0.1110 2.270 2.230 2.270 2.191 2.270 73,718 2.2099 0.88%
2017-02-03 0 0.113 0.112 0.114 0.112 0.114 420,000 47,518 0.1131 2.250 2.230 2.270 2.230 2.270 21,091 2.2530 -1.74%
2017-02-02 0 0.115 0.113 0.116 0.113 0.116 488,845 55,551 0.1136 2.290 2.250 2.310 2.250 2.310 24,548 2.2629 0.00%
2017-02-01 0 0.115 0.112 0.115 0.111 0.115 44,000 4,954 0.1126 2.290 2.230 2.290 2.210 2.290 2,210 2.2421 0.00%
2017-01-27 0 0.115 0.113 0.115 - - 0 0 - 2.290 2.250 2.290 - - 0 - 0.00%
2017-01-26 0 0.115 0.112 0.115 0.111 0.115 926,000 105,858 0.1143 2.290 2.230 2.290 2.210 2.290 46,500 2.2765 1.77%
2017-01-25 0 0.113 0.111 0.113 0.110 0.116 3,458,000 385,706 0.1115 2.250 2.210 2.250 2.191 2.310 173,648 2.2212 0.00%
2017-01-24 0 0.113 0.113 0.116 0.113 0.118 582,000 66,476 0.1142 2.250 2.250 2.310 2.250 2.350 29,226 2.2746 0.89%
2017-01-23 0 0.112 0.112 0.115 0.112 0.120 798,000 92,204 0.1155 2.230 2.230 2.290 2.230 2.390 40,073 2.3009 -2.61%
2017-01-20 0 0.115 0.112 0.115 0.110 0.118 13,552,000 1,551,394 0.1145 2.290 2.230 2.290 2.191 2.350 680,533 2.2797 0.00%
2017-01-19 0 0.115 0.112 0.115 0.110 0.115 672,000 76,000 0.1131 2.290 2.230 2.290 2.191 2.290 33,745 2.2522 0.00%
2017-01-18 0 0.115 0.111 0.117 0.111 0.119 696,000 79,706 0.1145 2.290 2.210 2.330 2.210 2.370 34,951 2.2805 0.00%
2017-01-17 0 0.115 0.113 0.115 0.109 0.115 2,764,000 312,424 0.1130 2.290 2.250 2.290 2.171 2.290 138,798 2.2509 0.88%
2017-01-16 0 0.114 0.114 0.116 0.114 0.118 390,000 44,590 0.1143 2.270 2.270 2.310 2.270 2.350 19,584 2.2768 -3.39%
2017-01-13 0 0.118 0.115 0.118 0.115 0.118 524,000 60,976 0.1164 2.350 2.290 2.350 2.290 2.350 26,313 2.3173 0.00%
2017-01-12 0 0.118 0.115 0.118 0.115 0.119 396,000 45,956 0.1161 2.350 2.290 2.350 2.290 2.370 19,886 2.3110 -0.84%
2017-01-11 0 0.119 0.118 0.120 0.115 0.120 1,546,000 178,814 0.1157 2.370 2.350 2.390 2.290 2.390 77,635 2.3033 1.71%
2017-01-10 0 0.117 0.117 0.118 0.115 0.119 1,472,000 170,696 0.1160 2.330 2.330 2.350 2.290 2.370 73,919 2.3092 -3.31%
2017-01-09 0 0.121 0.118 0.121 0.115 0.121 820,000 96,036 0.1171 2.410 2.350 2.410 2.290 2.410 41,177 2.3322 1.68%
2017-01-06 0 0.119 0.117 0.119 0.115 0.120 1,170,000 135,996 0.1162 2.370 2.330 2.370 2.290 2.390 58,753 2.3147 -1.65%
2017-01-05 0 0.121 0.117 0.121 0.115 0.123 556,000 65,872 0.1185 2.410 2.330 2.410 2.290 2.449 27,920 2.3593 0.83%
2017-01-04 0 0.120 0.117 0.121 0.117 0.124 120,000 14,266 0.1189 2.390 2.330 2.410 2.330 2.469 6,026 2.3674 0.00%
2017-01-03 0 0.120 0.118 0.120 0.115 0.121 790,000 92,942 0.1176 2.390 2.350 2.390 2.290 2.410 39,671 2.3428 1.69%
2016-12-30 0 0.118 0.118 0.120 0.118 0.124 518,000 62,182 0.1200 2.350 2.350 2.390 2.350 2.469 26,012 2.3905 -0.84%
2016-12-29 0 0.119 0.115 0.121 0.115 0.120 2,238,000 265,676 0.1187 2.370 2.290 2.410 2.290 2.390 112,384 2.3640 3.48%
2016-12-28 0 0.115 0.115 0.116 0.114 0.116 570,000 65,050 0.1141 2.290 2.290 2.310 2.270 2.310 28,623 2.2726 -3.36%
2016-12-23 0 0.119 0.118 0.119 0.115 0.120 542,000 62,954 0.1162 2.370 2.350 2.370 2.290 2.390 27,217 2.3130 0.85%
2016-12-22 0 0.118 0.117 0.118 0.115 0.120 1,872,000 220,274 0.1177 2.350 2.330 2.350 2.290 2.390 94,005 2.3432 1.72%
2016-12-21 0 0.116 0.115 0.116 0.115 0.118 904,000 105,236 0.1164 2.310 2.290 2.310 2.290 2.350 45,396 2.3182 0.00%
2016-12-20 0 0.116 0.115 0.118 0.114 0.118 480,000 55,410 0.1154 2.310 2.290 2.350 2.270 2.350 24,104 2.2988 -1.69%
2016-12-19 0 0.118 0.117 0.118 0.114 0.118 3,036,000 351,716 0.1158 2.350 2.330 2.350 2.270 2.350 152,457 2.3070 -1.67%
2016-12-16 0 0.120 0.115 0.120 0.113 0.120 2,280,000 265,168 0.1163 2.390 2.290 2.390 2.250 2.390 114,494 2.3160 5.26%
2016-12-15 0 0.114 0.114 0.117 0.113 0.117 3,838,000 442,310 0.1152 2.270 2.270 2.330 2.250 2.330 192,731 2.2950 -2.56%
2016-12-14 0 0.117 0.115 0.117 0.113 0.118 1,216,000 140,386 0.1154 2.330 2.290 2.330 2.250 2.350 61,063 2.2990 3.54%
2016-12-13 0 0.113 0.113 0.117 0.111 0.118 3,178,000 363,294 0.1143 2.250 2.250 2.330 2.210 2.350 159,588 2.2765 -3.42%
2016-12-12 0 0.117 0.116 0.117 0.114 0.120 1,488,000 174,166 0.1170 2.330 2.310 2.330 2.270 2.390 74,722 2.3309 0.00%
2016-12-09 0 0.117 0.117 0.119 0.117 0.122 2,876,000 341,656 0.1188 2.330 2.330 2.370 2.330 2.429 144,423 2.3657 -1.68%
2016-12-08 0 0.119 0.117 0.125 0.117 0.125 6,046,000 713,250 0.1180 2.370 2.330 2.489 2.330 2.489 303,609 2.3492 0.00%
2016-12-07 0 0.119 0.118 0.119 0.119 0.122 796,000 95,164 0.1196 2.370 2.350 2.370 2.370 2.429 39,972 2.3807 -0.83%
2016-12-06 0 0.120 0.120 0.121 0.118 0.122 1,840,000 219,590 0.1193 2.390 2.390 2.410 2.350 2.429 92,398 2.3766 0.00%
2016-12-05 0 0.120 0.118 0.120 0.119 0.123 1,004,000 119,736 0.1193 2.390 2.350 2.390 2.370 2.449 50,417 2.3749 0.00%
2016-12-02 0 0.120 0.119 0.120 0.118 0.122 1,448,000 173,588 0.1199 2.390 2.370 2.390 2.350 2.429 72,713 2.3873 -0.83%
2016-12-01 0 0.121 0.121 0.122 0.118 0.123 5,998,000 730,542 0.1218 2.410 2.410 2.429 2.350 2.449 301,198 2.4255 0.83%
2016-11-30 0 0.120 0.119 0.120 0.118 0.121 6,840,000 817,748 0.1196 2.390 2.370 2.390 2.350 2.410 343,481 2.3808 -1.64%
2016-11-29 0 0.122 0.120 0.122 0.119 0.122 2,310,000 278,700 0.1206 2.429 2.390 2.429 2.370 2.429 116,000 2.4026 1.67%
2016-11-28 0 0.120 0.120 0.121 0.117 0.123 3,080,000 367,846 0.1194 2.390 2.390 2.410 2.330 2.449 154,667 2.3783 0.00%
2016-11-25 0 0.120 0.120 0.122 0.120 0.125 6,596,000 805,352 0.1221 2.390 2.390 2.429 2.390 2.489 331,228 2.4314 -0.83%
2016-11-24 0 0.121 0.121 0.122 0.111 0.131 26,614,000 3,235,052 0.1216 2.410 2.410 2.429 2.210 2.609 1,336,461 2.4206 -5.47%
2016-11-23 0 0.128 0.126 0.128 0.120 0.130 8,592,000 1,094,070 0.1273 2.549 2.509 2.549 2.390 2.589 431,460 2.5357 -2.29%
2016-11-22 0 0.131 0.129 0.131 0.129 0.132 3,840,000 499,372 0.1300 2.609 2.569 2.609 2.569 2.629 192,831 2.5897 0.77%
2016-11-21 0 0.130 0.129 0.132 0.126 0.136 7,146,000 929,610 0.1301 2.589 2.569 2.629 2.509 2.708 358,847 2.5905 -1.52%
2016-11-18 0 0.132 0.131 0.132 0.128 0.152 40,948,000 5,762,176 0.1407 2.629 2.609 2.629 2.549 3.027 2,056,263 2.8023 9.09%
2016-11-17 0 0.121 0.121 0.122 0.120 0.123 3,030,000 366,758 0.1210 2.410 2.410 2.429 2.390 2.449 152,156 2.4104 -3.20%
2016-11-16 0 0.125 0.122 0.125 0.121 0.126 2,544,000 315,488 0.1240 2.489 2.429 2.489 2.410 2.509 127,751 2.4696 2.46%
2016-11-15 0 0.122 0.121 0.124 0.121 0.126 2,712,000 333,830 0.1231 2.429 2.410 2.469 2.410 2.509 136,187 2.4513 -3.17%
2016-11-14 0 0.126 0.124 0.128 0.121 0.129 3,280,000 408,838 0.1246 2.509 2.469 2.549 2.410 2.569 164,710 2.4822 -1.56%
2016-11-11 0 0.128 0.128 0.132 0.126 0.135 1,022,000 131,490 0.1287 2.549 2.549 2.629 2.509 2.688 51,321 2.5621 -3.03%
2016-11-10 0 0.132 0.131 0.134 0.124 0.138 19,898,000 2,603,360 0.1308 2.629 2.609 2.668 2.469 2.748 999,207 2.6054 10.00%
2016-11-09 0 0.120 0.119 0.120 0.118 0.126 2,724,000 327,574 0.1203 2.390 2.370 2.390 2.350 2.509 136,790 2.3947 -4.00%
2016-11-08 0 0.125 0.124 0.126 0.123 0.126 3,786,000 472,064 0.1247 2.489 2.469 2.509 2.449 2.509 190,119 2.4830 1.63%
2016-11-07 0 0.123 0.122 0.123 0.121 0.127 3,326,000 415,070 0.1248 2.449 2.429 2.449 2.410 2.529 167,020 2.4852 1.65%
2016-11-04 0 0.121 0.119 0.121 0.118 0.122 3,998,000 481,246 0.1204 2.410 2.370 2.410 2.350 2.429 200,765 2.3971 0.00%
2016-11-03 0 0.121 0.119 0.121 0.115 0.126 4,534,000 550,298 0.1214 2.410 2.370 2.410 2.290 2.509 227,681 2.4170 0.83%
2016-11-02 0 0.120 0.119 0.120 0.119 0.123 4,944,000 594,188 0.1202 2.390 2.370 2.390 2.370 2.449 248,270 2.3933 -2.44%
2016-11-01 0 0.123 0.123 0.125 0.118 0.130 16,168,000 1,982,140 0.1226 2.449 2.449 2.489 2.350 2.589 811,900 2.4414 -4.65%
2016-10-31 0 0.129 0.129 0.130 0.128 0.135 7,846,000 1,022,672 0.1303 2.569 2.569 2.589 2.549 2.688 393,998 2.5956 -3.73%
2016-10-28 0 0.134 0.132 0.133 0.131 0.142 26,548,000 3,617,892 0.1363 2.668 2.629 2.649 2.609 2.828 1,333,146 2.7138 1.52%
2016-10-27 0 0.132 0.131 0.132 0.129 0.137 24,776,000 3,269,184 0.1319 2.629 2.609 2.629 2.569 2.728 1,244,163 2.6276 -1.49%
2016-10-26 0 0.134 0.133 0.134 0.120 0.138 47,464,000 6,185,208 0.1303 2.668 2.649 2.668 2.390 2.748 2,383,474 2.5950 1.52%
2016-10-25 0 0.132 0.132 0.133 0.109 0.200 369,490,000 49,933,520 0.1351 2.629 2.629 2.649 2.171 3.983 18,554,476 2.6912 -34.00%
2016-10-24 0 0.200 0.199 0.200 0.194 0.203 33,056,000 6,575,442 0.1989 3.983 3.963 3.983 3.863 4.042 1,659,955 3.9612 -0.50%
2016-10-20 0 0.201 0.198 0.201 0.195 0.209 42,774,000 8,566,724 0.2003 4.003 3.943 4.003 3.883 4.162 2,147,958 3.9883 -0.99%
2016-10-19 0 0.203 0.201 0.203 0.193 0.214 36,548,000 7,291,920 0.1995 4.042 4.003 4.042 3.843 4.262 1,835,311 3.9731 1.50%
2016-10-18 0 0.200 0.199 0.200 0.194 0.202 34,156,000 6,761,344 0.1980 3.983 3.963 3.983 3.863 4.023 1,715,193 3.9420 -0.50%
2016-10-17 0 0.201 0.199 0.201 0.196 0.204 41,196,000 8,234,610 0.1999 4.003 3.963 4.003 3.903 4.062 2,068,717 3.9805 -0.50%
2016-10-14 0 0.202 0.201 0.202 0.195 0.212 27,802,000 5,705,680 0.2052 4.023 4.003 4.023 3.883 4.222 1,396,118 4.0868 -4.27%
2016-10-13 0 0.211 0.211 0.212 0.202 0.214 72,714,000 15,178,774 0.2087 4.202 4.202 4.222 4.023 4.262 3,651,439 4.1569 -1.40%
2016-10-12 0 0.214 0.209 0.214 0.207 0.215 48,730,000 10,279,438 0.2109 4.262 4.162 4.262 4.122 4.281 2,447,048 4.2008 -0.47%
2016-10-11 0 0.215 0.210 0.215 0.208 0.220 61,806,000 13,215,520 0.2138 4.281 4.182 4.281 4.142 4.381 3,103,678 4.2580 0.47%
2016-10-07 0 0.214 0.213 0.214 0.197 0.228 57,932,000 12,139,460 0.2095 4.262 4.242 4.262 3.923 4.540 2,909,139 4.1729 -0.93%
2016-10-06 0 0.216 0.215 0.216 0.195 0.290 166,510,000 41,866,268 0.2514 4.301 4.281 4.301 3.883 5.775 8,361,541 5.0070 -26.78%
2016-10-05 0 0.295 0.285 0.295 0.285 0.295 52,994,000 15,348,800 0.2896 5.875 5.675 5.875 5.675 5.875 2,661,171 5.7677 0.00%
2016-10-04 0 0.295 0.285 0.295 0.270 0.300 40,578,000 11,472,580 0.2827 5.875 5.675 5.875 5.377 5.974 2,037,683 5.6302 0.00%
2016-10-03 0 0.295 0.285 0.290 0.280 0.380 69,694,000 21,225,760 0.3046 5.875 5.675 5.775 5.576 7.567 3,499,785 6.0649 9.26%
2016-09-30 0 0.270 0.260 0.270 0.260 0.280 13,372,000 3,539,260 0.2647 5.377 5.178 5.377 5.178 5.576 671,494 5.2707 0.00%
2016-09-29 0 0.270 0.265 0.270 0.260 0.280 17,154,000 4,569,570 0.2664 5.377 5.277 5.377 5.178 5.576 861,413 5.3047 -1.82%
2016-09-28 0 0.275 0.270 0.275 0.265 0.280 40,564,000 11,089,880 0.2734 5.476 5.377 5.476 5.277 5.576 2,036,980 5.4443 5.77%
2016-09-27 0 0.260 0.255 0.260 0.250 0.270 40,674,000 10,499,550 0.2581 5.178 5.078 5.178 4.978 5.377 2,042,504 5.1405 5.26%
2016-09-26 0 0.247 0.248 0.250 0.222 0.250 43,112,000 10,028,288 0.2326 4.919 4.939 4.978 4.421 4.978 2,164,932 4.6322 12.27%
2016-09-23 0 0.220 0.219 0.220 0.215 0.223 28,224,000 6,178,236 0.2189 4.381 4.361 4.381 4.281 4.441 1,417,309 4.3591 3.29%
2016-09-22 0 0.213 0.212 0.213 0.207 0.225 18,854,000 4,028,004 0.2136 4.242 4.222 4.242 4.122 4.481 946,781 4.2544 -4.91%
2016-09-21 0 0.224 0.219 0.224 0.216 0.248 29,686,000 6,790,658 0.2287 4.461 4.361 4.461 4.301 4.939 1,490,726 4.5553 1.36%
2016-09-20 0 0.221 0.220 0.221 0.217 0.230 16,806,000 3,745,438 0.2229 4.401 4.381 4.401 4.321 4.580 843,938 4.4381 -3.07%
2016-09-19 0 0.228 0.226 0.228 0.222 0.255 19,660,000 4,622,588 0.2351 4.540 4.501 4.540 4.421 5.078 987,255 4.6823 -5.00%
2016-09-15 0 0.240 0.240 0.241 0.213 0.248 42,626,000 10,054,194 0.2359 4.779 4.779 4.799 4.242 4.939 2,140,526 4.6971 13.21%
2016-09-14 0 0.212 0.211 0.212 0.193 0.217 21,716,005 4,553,697 0.2097 4.222 4.202 4.222 3.843 4.321 1,090,501 4.1758 10.42%
2016-09-13 0 0.192 0.191 0.192 0.189 0.199 6,042,000 1,167,554 0.1932 3.823 3.804 3.823 3.764 3.963 303,408 3.8481 -1.03%
2016-09-12 0 0.194 0.188 0.194 0.186 0.196 7,820,000 1,493,542 0.1910 3.863 3.744 3.863 3.704 3.903 392,693 3.8033 -1.52%
2016-09-09 0 0.197 0.194 0.197 0.190 0.202 8,816,000 1,722,414 0.1954 3.923 3.863 3.923 3.784 4.023 442,708 3.8906 -1.50%
2016-09-08 0 0.200 0.198 0.200 0.162 0.208 58,320,000 11,337,662 0.1944 3.983 3.943 3.983 3.226 4.142 2,928,623 3.8713 22.70%
2016-09-07 0 0.163 0.159 0.163 0.159 0.165 3,272,000 525,904 0.1607 3.246 3.166 3.246 3.166 3.286 164,308 3.2007 0.62%
2016-09-06 0 0.162 0.161 0.162 0.159 0.165 1,976,000 319,562 0.1617 3.226 3.206 3.226 3.166 3.286 99,228 3.2205 0.00%
2016-09-05 0 0.162 0.161 0.162 0.157 0.168 2,560,000 413,746 0.1616 3.226 3.206 3.226 3.126 3.346 128,554 3.2185 0.00%
2016-09-02 0 0.162 0.161 0.162 0.159 0.164 3,926,000 631,780 0.1609 3.226 3.206 3.226 3.166 3.266 197,150 3.2046 1.89%
2016-09-01 0 0.159 0.157 0.159 0.150 0.160 4,056,000 629,710 0.1553 3.166 3.126 3.166 2.987 3.186 203,678 3.0917 6.00%
2016-08-31 0 0.150 0.150 0.157 0.150 0.154 960,000 146,038 0.1521 2.987 2.987 3.126 2.987 3.067 48,208 3.0293 -1.32%
2016-08-30 0 0.152 0.152 0.155 0.151 0.167 6,900,000 1,107,452 0.1605 3.027 3.027 3.087 3.007 3.326 346,494 3.1962 -7.88%
2016-08-29 0 0.165 0.164 0.166 0.156 0.170 8,594,000 1,412,504 0.1644 3.286 3.266 3.306 3.107 3.385 431,560 3.2730 5.77%
2016-08-26 0 0.156 0.156 0.158 0.150 0.163 8,224,000 1,280,454 0.1557 3.107 3.107 3.146 2.987 3.246 412,980 3.1005 4.00%
2016-08-25 0 0.150 0.150 0.151 0.148 0.153 1,830,000 273,110 0.1492 2.987 2.987 3.007 2.947 3.047 91,896 2.9719 0.00%
2016-08-24 0 0.150 0.148 0.151 0.145 0.155 13,420,000 2,004,154 0.1493 2.987 2.947 3.007 2.887 3.087 673,905 2.9739 3.45%
2016-08-23 0 0.145 0.142 0.145 0.139 0.148 8,560,000 1,236,632 0.1445 2.887 2.828 2.887 2.768 2.947 429,853 2.8769 0.69%
2016-08-22 0 0.144 0.139 0.144 0.138 0.145 3,622,000 515,616 0.1424 2.868 2.768 2.868 2.748 2.887 181,884 2.8349 -0.69%
2016-08-19 0 0.145 0.142 0.145 0.141 0.145 1,060,000 151,764 0.1432 2.887 2.828 2.887 2.808 2.887 53,229 2.8511 0.69%
2016-08-18 0 0.144 0.141 0.144 0.141 0.145 1,624,000 231,434 0.1425 2.868 2.808 2.868 2.808 2.887 81,552 2.8379 -1.37%
2016-08-17 0 0.146 0.142 0.146 0.141 0.147 2,504,000 362,004 0.1446 2.907 2.828 2.907 2.808 2.927 125,742 2.8789 2.10%
2016-08-16 0 0.143 0.141 0.144 0.140 0.148 2,468,000 352,444 0.1428 2.848 2.808 2.868 2.788 2.947 123,934 2.8438 -2.72%
2016-08-15 0 0.147 0.142 0.147 0.141 0.147 3,360,000 484,674 0.1442 2.927 2.828 2.927 2.808 2.927 168,727 2.8725 -1.34%
2016-08-12 0 0.149 0.146 0.149 0.138 0.149 4,286,000 615,016 0.1435 2.967 2.907 2.967 2.748 2.967 215,228 2.8575 0.00%
2016-08-11 0 0.149 0.148 0.149 0.138 0.153 10,712,000 1,523,848 0.1423 2.967 2.947 2.967 2.748 3.047 537,919 2.8329 0.00%
2016-08-10 0 0.149 0.145 0.150 0.145 0.154 6,104,000 907,784 0.1487 2.967 2.887 2.987 2.887 3.067 306,521 2.9616 -0.67%
2016-08-09 0 0.150 0.148 0.151 0.144 0.158 7,612,000 1,143,750 0.1503 2.987 2.947 3.007 2.868 3.146 382,248 2.9922 1.35%
2016-08-08 0 0.148 0.150 0.153 0.143 0.158 19,434,000 2,939,504 0.1513 2.947 2.987 3.047 2.848 3.146 975,906 3.0121 5.71%
2016-08-05 0 0.140 0.140 0.141 0.138 0.142 3,590,000 505,476 0.1408 2.788 2.788 2.808 2.748 2.828 180,277 2.8039 1.45%
2016-08-04 0 0.138 0.138 0.139 0.127 0.146 9,896,000 1,372,860 0.1387 2.748 2.748 2.768 2.529 2.907 496,942 2.7626 5.34%
2016-08-03 0 0.131 0.127 0.131 0.120 0.134 7,968,000 1,007,752 0.1265 2.609 2.529 2.609 2.390 2.668 400,125 2.5186 11.02%
2016-08-01 0 0.118 0.118 0.120 0.118 0.118 278,000 32,804 0.1180 2.350 2.350 2.390 2.350 2.350 13,960 2.3498 -0.84%
2016-07-29 0 0.119 0.116 0.119 0.115 0.119 1,348,000 155,974 0.1157 2.370 2.310 2.370 2.290 2.370 67,692 2.3042 -1.65%
2016-07-28 0 0.121 0.121 0.123 0.118 0.121 948,000 112,828 0.1190 2.410 2.410 2.449 2.350 2.410 47,605 2.3701 -3.20%
2016-07-27 0 0.125 0.117 0.125 0.117 0.129 244,000 29,118 0.1193 2.489 2.330 2.489 2.330 2.569 12,253 2.3764 5.04%
2016-07-26 0 0.119 0.117 0.120 0.117 0.119 90,000 10,578 0.1175 2.370 2.330 2.390 2.330 2.370 4,519 2.3405 -0.83%
2016-07-25 0 0.120 0.115 0.123 0.114 0.120 2,830,000 330,090 0.1166 2.390 2.290 2.449 2.270 2.390 142,113 2.3227 0.00%
2016-07-22 0 0.120 0.120 0.123 0.117 0.123 194,000 23,036 0.1187 2.390 2.390 2.449 2.330 2.449 9,742 2.3646 0.00%
2016-07-21 0 0.120 0.120 0.122 0.116 0.120 868,000 103,088 0.1188 2.390 2.390 2.429 2.310 2.390 43,588 2.3651 3.45%
2016-07-20 0 0.116 0.116 0.120 0.116 0.118 650,000 76,304 0.1174 2.310 2.310 2.390 2.310 2.350 32,641 2.3377 -3.33%
2016-07-19 0 0.120 0.120 0.128 0.120 0.120 3,118,000 374,160 0.1200 2.390 2.390 2.549 2.390 2.390 156,575 2.3897 4.35%
2016-07-18 0 0.115 0.115 0.118 0.115 0.118 822,000 95,350 0.1160 2.290 2.290 2.350 2.290 2.350 41,278 2.3100 -1.71%
2016-07-15 0 0.117 0.117 0.120 0.115 0.122 1,524,000 178,882 0.1174 2.330 2.330 2.390 2.290 2.429 76,530 2.3374 -2.50%
2016-07-14 0 0.120 0.117 0.120 0.120 0.120 1,100,000 132,000 0.1200 2.390 2.330 2.390 2.390 2.390 55,238 2.3897 0.84%
2016-07-13 0 0.119 0.116 0.119 0.112 0.122 682,000 81,964 0.1202 2.370 2.310 2.370 2.230 2.429 34,248 2.3933 -1.65%
2016-07-12 0 0.121 0.116 0.121 0.115 0.122 1,918,000 221,824 0.1157 2.410 2.310 2.410 2.290 2.429 96,315 2.3031 2.54%
2016-07-11 0 0.118 0.118 0.121 0.113 0.131 378,000 45,176 0.1195 2.350 2.350 2.410 2.250 2.609 18,982 2.3800 2.61%
2016-07-08 0 0.115 0.113 0.118 0.115 0.123 464,000 55,484 0.1196 2.290 2.250 2.350 2.290 2.449 23,300 2.3812 -4.17%
2016-07-07 0 0.120 0.113 0.120 0.113 0.120 280,000 33,180 0.1185 2.390 2.250 2.390 2.250 2.390 14,061 2.3598 0.84%
2016-07-06 0 0.119 0.116 0.120 0.115 0.120 1,272,000 150,530 0.1183 2.370 2.310 2.390 2.290 2.390 63,875 2.3566 0.00%
2016-07-05 0 0.119 0.113 0.119 0.104 0.120 690,000 80,032 0.1160 2.370 2.250 2.370 2.071 2.390 34,649 2.3098 -0.83%
2016-07-04 0 0.120 0.113 0.120 0.117 0.120 1,712,000 203,190 0.1187 2.390 2.250 2.390 2.330 2.390 85,971 2.3635 0.84%
2016-06-30 0 0.119 0.115 0.119 0.110 0.119 1,296,000 145,032 0.1119 2.370 2.290 2.370 2.191 2.370 65,081 2.2285 -0.83%
2016-06-29 0 0.120 0.117 0.120 0.120 0.120 20,000 2,400 0.1200 2.390 2.330 2.390 2.390 2.390 1,004 2.3897 0.00%
2016-06-28 0 0.120 0.113 0.120 0.118 0.123 640,000 77,022 0.1203 2.390 2.250 2.390 2.350 2.449 32,139 2.3966 -1.64%
2016-06-27 0 0.122 0.113 0.122 0.123 0.125 106,000 13,208 0.1246 2.429 2.250 2.429 2.449 2.489 5,323 2.4813 1.67%
2016-06-24 0 0.120 0.111 0.120 0.111 0.123 1,214,000 139,886 0.1152 2.390 2.210 2.390 2.210 2.449 60,963 2.2946 0.00%
2016-06-23 0 0.120 0.117 0.124 0.118 0.123 108,000 12,766 0.1182 2.390 2.330 2.469 2.350 2.449 5,423 2.3539 1.69%
2016-06-22 0 0.118 0.118 0.123 0.118 0.124 402,000 48,538 0.1207 2.350 2.350 2.449 2.350 2.469 20,187 2.4044 0.85%
2016-06-21 0 0.117 0.117 0.123 0.113 0.123 1,382,000 162,590 0.1176 2.330 2.330 2.449 2.250 2.449 69,399 2.3428 4.46%
2016-06-20 0 0.112 0.112 0.119 0.111 0.120 840,000 96,280 0.1146 2.230 2.230 2.370 2.210 2.390 42,182 2.2825 -6.67%
2016-06-17 0 0.120 0.116 0.120 0.110 0.122 212,000 25,422 0.1199 2.390 2.310 2.390 2.191 2.429 10,646 2.3880 -1.64%
2016-06-16 0 0.122 0.117 0.125 0.118 0.125 632,000 76,206 0.1206 2.429 2.330 2.489 2.350 2.489 31,737 2.4012 -2.40%
2016-06-15 0 0.125 0.120 0.125 0.118 0.125 1,122,000 137,006 0.1221 2.489 2.390 2.489 2.350 2.489 56,343 2.4316 1.63%
2016-06-14 0 0.123 0.121 0.123 0.116 0.123 376,000 45,506 0.1210 2.449 2.410 2.449 2.310 2.449 18,881 2.4101 0.00%
2016-06-13 0 0.123 0.117 0.123 0.105 0.124 6,752,000 794,144 0.1176 2.449 2.330 2.449 2.091 2.469 339,061 2.3422 4.24%
2016-06-10 0 0.118 0.113 0.119 0.106 0.125 5,608,000 663,454 0.1183 2.350 2.250 2.370 2.111 2.489 281,614 2.3559 5.36%
2016-06-08 0 0.112 0.111 0.112 0.101 0.114 8,572,000 923,010 0.1077 2.230 2.210 2.230 2.011 2.270 430,455 2.1443 -2.61%
2016-06-07 0 0.115 0.101 0.105 0.097 0.130 20,974,000 2,488,118 0.1186 2.290 2.011 2.091 1.932 2.589 1,053,240 2.3623 -13.53%
2016-06-06 0 0.133 0.133 0.135 0.133 0.138 1,640,000 218,582 0.1333 2.649 2.649 2.688 2.649 2.748 82,355 2.6541 -3.62%
2016-06-03 0 0.138 0.138 0.142 0.135 0.138 962,000 130,510 0.1357 2.748 2.748 2.828 2.688 2.748 48,308 2.7016 -2.82%
2016-06-02 0 0.142 0.139 0.142 0.138 0.142 374,000 52,042 0.1391 2.828 2.768 2.828 2.748 2.828 18,781 2.7710 1.43%
2016-06-01 0 0.140 0.139 0.142 0.140 0.140 300,000 42,200 0.1407 2.788 2.768 2.828 2.788 2.788 15,065 2.8012 -1.41%
2016-05-31 0 0.142 0.142 0.143 0.142 0.149 614,000 88,106 0.1435 2.828 2.828 2.848 2.828 2.967 30,833 2.8575 -4.05%
2016-05-30 0 0.148 0.145 0.148 0.145 0.149 1,062,000 155,116 0.1461 2.947 2.887 2.947 2.887 2.967 53,330 2.9086 1.37%
2016-05-27 0 0.146 0.141 0.146 0.144 0.146 270,000 38,670 0.1432 2.907 2.808 2.907 2.868 2.907 13,558 2.8521 3.55%
2016-05-26 0 0.141 0.139 0.141 0.141 0.145 652,000 93,888 0.1440 2.808 2.768 2.808 2.808 2.887 32,741 2.8676 -1.40%
2016-05-25 0 0.143 0.142 0.143 0.139 0.143 464,000 65,696 0.1416 2.848 2.828 2.848 2.768 2.848 23,300 2.8195 -2.72%
2016-05-24 0 0.147 0.142 0.147 0.139 0.149 1,121,000 161,527 0.1441 2.927 2.828 2.927 2.768 2.967 56,293 2.8694 5.76%
2016-05-23 0 0.139 0.131 0.140 0.139 0.139 72,000 10,008 0.1390 2.768 2.609 2.788 2.768 2.768 3,616 2.7680 0.00%
2016-05-20 0 0.139 0.134 0.140 0.134 0.140 1,390,000 191,518 0.1378 2.768 2.668 2.788 2.668 2.788 69,801 2.7438 -0.71%
2016-05-19 0 0.140 0.136 0.140 0.135 0.140 270,000 37,070 0.1373 2.788 2.708 2.788 2.688 2.788 13,558 2.7341 1.45%
2016-05-18 0 0.138 0.137 0.138 0.137 0.140 512,000 71,182 0.1390 2.748 2.728 2.748 2.728 2.788 25,711 2.7686 -1.43%
2016-05-17 0 0.140 0.139 0.140 0.139 0.142 338,000 47,386 0.1402 2.788 2.768 2.788 2.768 2.828 16,973 2.7918 0.00%
2016-05-16 0 0.140 0.138 0.140 0.136 0.142 244,000 34,192 0.1401 2.788 2.748 2.788 2.708 2.828 12,253 2.7905 0.00%
2016-05-13 0 0.140 0.138 0.152 0.136 0.140 1,032,000 143,162 0.1387 2.788 2.748 3.027 2.708 2.788 51,823 2.7625 1.45%
2016-05-12 0 0.138 0.135 0.138 0.134 0.138 1,022,000 140,114 0.1371 2.748 2.688 2.748 2.668 2.748 51,321 2.7301 0.00%
2016-05-11 0 0.138 0.138 0.140 0.137 0.138 1,174,000 161,782 0.1378 2.748 2.748 2.788 2.728 2.748 58,954 2.7442 -0.72%
2016-05-10 0 0.139 0.139 0.140 0.139 0.142 760,000 107,800 0.1418 2.768 2.768 2.788 2.768 2.828 38,165 2.8246 -6.08%
2016-05-09 0 0.148 0.143 0.148 0.143 0.156 932,000 136,466 0.1464 2.947 2.848 2.947 2.848 3.107 46,802 2.9158 2.07%
2016-05-06 0 0.145 0.144 0.145 0.143 0.146 2,058,000 296,716 0.1442 2.887 2.868 2.887 2.848 2.907 103,345 2.8711 -3.33%
2016-05-05 0 0.150 0.148 0.151 0.150 0.150 76,000 11,400 0.1500 2.987 2.947 3.007 2.987 2.987 3,816 2.9871 2.74%
2016-05-04 0 0.146 0.146 0.150 0.146 0.157 166,000 24,814 0.1495 2.907 2.907 2.987 2.907 3.126 8,336 2.9768 -1.35%
2016-05-03 0 0.148 0.147 0.148 0.145 0.158 1,340,000 198,860 0.1484 2.947 2.927 2.947 2.887 3.146 67,290 2.9553 -1.99%
2016-04-29 0 0.151 0.146 0.151 0.144 0.151 2,906,000 427,438 0.1471 3.007 2.907 3.007 2.868 3.007 145,929 2.9291 -1.95%
2016-04-28 0 0.154 0.148 0.154 0.147 0.156 2,268,000 343,822 0.1516 3.067 2.947 3.067 2.927 3.107 113,891 3.0189 -0.65%
2016-04-27 0 0.155 0.154 0.157 0.154 0.157 896,000 139,170 0.1553 3.087 3.067 3.126 3.067 3.126 44,994 3.0931 -1.27%
2016-04-26 0 0.157 0.156 0.157 0.155 0.161 1,400,000 220,882 0.1578 3.126 3.107 3.126 3.087 3.206 70,303 3.1419 -3.09%
2016-04-25 0 0.162 0.162 0.164 0.161 0.163 230,000 37,330 0.1623 3.226 3.226 3.266 3.206 3.246 11,550 3.2321 -0.61%
2016-04-22 0 0.163 0.160 0.164 0.160 0.166 1,824,000 296,378 0.1625 3.246 3.186 3.266 3.186 3.306 91,595 3.2358 -2.98%
2016-04-21 0 0.168 0.166 0.168 0.163 0.169 632,000 105,316 0.1666 3.346 3.306 3.346 3.246 3.365 31,737 3.3184 -0.59%
2016-04-20 0 0.169 0.165 0.169 0.169 0.171 340,000 58,100 0.1709 3.365 3.286 3.365 3.365 3.405 17,074 3.4029 -1.17%
2016-04-19 0 0.171 0.165 0.172 0.165 0.171 300,000 50,690 0.1690 3.405 3.286 3.425 3.286 3.405 15,065 3.3648 2.40%
2016-04-18 0 0.167 0.164 0.167 0.162 0.167 714,000 118,252 0.1656 3.326 3.266 3.326 3.226 3.326 35,855 3.2981 1.21%
2016-04-15 0 0.165 0.165 0.171 0.161 0.174 1,478,000 246,086 0.1665 3.286 3.286 3.405 3.206 3.465 74,220 3.3156 1.85%
2016-04-14 0 0.162 0.161 0.165 0.162 0.165 300,000 49,200 0.1640 3.226 3.206 3.286 3.226 3.286 15,065 3.2659 -1.82%
2016-04-13 0 0.165 0.163 0.165 0.160 0.165 776,000 125,334 0.1615 3.286 3.246 3.286 3.186 3.286 38,968 3.2163 3.13%
2016-04-12 0 0.160 0.160 0.163 0.160 0.169 3,696,000 604,524 0.1636 3.186 3.186 3.246 3.186 3.365 185,600 3.2571 -3.03%
2016-04-11 0 0.165 0.165 0.170 0.165 0.171 734,000 123,820 0.1687 3.286 3.286 3.385 3.286 3.405 36,859 3.3593 -3.51%
2016-04-08 0 0.171 0.171 0.174 0.168 0.175 1,204,000 205,520 0.1707 3.405 3.405 3.465 3.346 3.485 60,461 3.3992 0.00%
2016-04-07 0 0.171 0.171 0.177 0.164 0.174 1,642,000 277,176 0.1688 3.405 3.405 3.525 3.266 3.465 82,455 3.3615 6.88%
2016-04-06 0 0.160 0.159 0.163 0.158 0.161 688,000 109,830 0.1596 3.186 3.166 3.246 3.146 3.206 34,549 3.1790 -0.62%
2016-04-05 0 0.161 0.161 0.165 0.150 0.169 1,228,000 202,210 0.1647 3.206 3.206 3.286 2.987 3.365 61,666 3.2791 -2.42%
2016-04-01 0 0.165 0.163 0.166 0.165 0.167 432,000 71,380 0.1652 3.286 3.246 3.306 3.286 3.326 21,694 3.2904 0.00%
2016-03-31 0 0.165 0.165 0.167 0.161 0.179 4,868,000 814,084 0.1672 3.286 3.286 3.326 3.206 3.565 244,454 3.3302 -7.30%
2016-03-30 0 0.178 0.178 0.180 0.177 0.182 3,960,000 709,258 0.1791 3.545 3.545 3.584 3.525 3.624 198,857 3.5667 -2.73%
2016-03-29 0 0.183 0.181 0.184 0.181 0.186 4,946,000 901,630 0.1823 3.644 3.604 3.664 3.604 3.704 248,371 3.6302 -1.08%
2016-03-24 0 0.185 0.185 0.186 0.185 0.187 690,000 128,330 0.1860 3.684 3.684 3.704 3.684 3.724 34,649 3.7037 -1.60%
2016-03-23 0 0.188 0.185 0.189 0.185 0.188 418,000 77,422 0.1852 3.744 3.684 3.764 3.684 3.744 20,990 3.6884 2.17%
2016-03-22 0 0.184 0.184 0.188 0.183 0.189 1,670,000 307,668 0.1842 3.664 3.664 3.744 3.644 3.764 83,861 3.6688 -2.65%
2016-03-21 0 0.189 0.185 0.190 0.183 0.194 1,336,000 249,140 0.1865 3.764 3.684 3.784 3.644 3.863 67,089 3.7136 1.61%
2016-03-18 0 0.186 0.183 0.186 0.183 0.193 2,832,000 521,646 0.1842 3.704 3.644 3.704 3.644 3.843 142,213 3.6681 -2.62%
2016-03-17 0 0.191 0.188 0.191 0.185 0.193 1,056,000 200,914 0.1903 3.804 3.744 3.804 3.684 3.843 53,029 3.7888 0.53%
2016-03-16 0 0.190 0.187 0.190 0.186 0.190 792,000 148,716 0.1878 3.784 3.724 3.784 3.704 3.784 39,771 3.7393 2.70%
2016-03-15 0 0.185 0.185 0.187 0.183 0.185 1,110,000 203,984 0.1838 3.684 3.684 3.724 3.644 3.684 55,740 3.6595 -1.07%
2016-03-14 0 0.187 0.186 0.188 0.184 0.197 398,000 74,658 0.1876 3.724 3.704 3.744 3.664 3.923 19,986 3.7355 -1.06%
2016-03-11 0 0.189 0.187 0.189 0.187 0.190 762,000 143,728 0.1886 3.764 3.724 3.764 3.724 3.784 38,265 3.7561 -1.05%
2016-03-10 0 0.191 0.188 0.191 0.188 0.195 3,888,000 753,932 0.1939 3.804 3.744 3.804 3.744 3.883 195,242 3.8615 1.60%
2016-03-09 0 0.188 0.188 0.192 0.188 0.191 610,000 115,242 0.1889 3.744 3.744 3.823 3.744 3.804 30,632 3.7621 -2.59%
2016-03-08 0 0.193 0.186 0.194 0.192 0.195 1,868,000 361,868 0.1937 3.843 3.704 3.863 3.823 3.883 93,804 3.8577 0.00%
2016-03-07 0 0.193 0.191 0.193 0.191 0.194 1,134,000 218,718 0.1929 3.843 3.804 3.843 3.804 3.863 56,945 3.8408 1.58%
2016-03-04 0 0.190 0.190 0.193 0.184 0.200 8,320,000 1,604,938 0.1929 3.784 3.784 3.843 3.664 3.983 417,801 3.8414 3.83%
2016-03-03 0 0.183 0.182 0.183 0.181 0.185 540,000 98,340 0.1821 3.644 3.624 3.644 3.604 3.684 27,117 3.6265 -1.08%
2016-03-02 0 0.185 0.183 0.185 0.183 0.185 1,710,000 314,076 0.1837 3.684 3.644 3.684 3.644 3.684 85,870 3.6576 1.09%
2016-03-01 0 0.183 0.182 0.184 0.180 0.185 2,232,000 405,308 0.1816 3.644 3.624 3.664 3.584 3.684 112,083 3.6161 1.10%
2016-02-29 0 0.181 0.181 0.183 0.181 0.186 1,248,000 229,440 0.1838 3.604 3.604 3.644 3.604 3.704 62,670 3.6611 -3.72%
2016-02-26 0 0.188 0.186 0.188 0.185 0.188 1,206,000 224,448 0.1861 3.744 3.704 3.744 3.684 3.744 60,561 3.7061 2.17%
2016-02-25 0 0.184 0.184 0.186 0.184 0.192 3,478,000 661,178 0.1901 3.664 3.664 3.704 3.664 3.823 174,653 3.7857 -1.08%
2016-02-24 0 0.186 0.185 0.186 0.184 0.189 1,342,000 250,372 0.1866 3.704 3.684 3.704 3.664 3.764 67,390 3.7152 1.64%
2016-02-23 0 0.183 0.182 0.184 0.181 0.185 1,158,000 210,814 0.1821 3.644 3.624 3.664 3.604 3.684 58,151 3.6253 -2.14%
2016-02-22 0 0.187 0.184 0.187 0.183 0.189 3,388,000 633,784 0.1871 3.724 3.664 3.724 3.644 3.764 170,133 3.7252 2.75%
2016-02-19 0 0.182 0.183 0.186 0.181 0.186 1,086,000 200,036 0.1842 3.624 3.644 3.704 3.604 3.704 54,535 3.6680 0.55%
2016-02-18 0 0.181 0.181 0.184 0.180 0.190 4,038,000 736,572 0.1824 3.604 3.604 3.664 3.584 3.784 202,774 3.6325 -2.69%
2016-02-17 0 0.186 0.182 0.186 0.182 0.189 286,000 53,446 0.1869 3.704 3.624 3.704 3.624 3.764 14,362 3.7214 0.00%
2016-02-16 0 0.186 0.182 0.187 0.177 0.190 3,058,000 560,058 0.1831 3.704 3.624 3.724 3.525 3.784 153,562 3.6471 -1.06%
2016-02-15 0 0.188 0.188 0.190 0.187 0.193 202,000 38,016 0.1882 3.744 3.744 3.784 3.724 3.843 10,144 3.7477 0.53%
2016-02-12 0 0.187 0.187 0.191 0.187 0.187 120,000 22,440 0.1870 3.724 3.724 3.804 3.724 3.724 6,026 3.7239 -3.61%
2016-02-11 0 0.194 0.186 0.194 0.184 0.194 1,044,000 194,026 0.1858 3.863 3.704 3.863 3.664 3.863 52,426 3.7010 -1.52%
2016-02-05 0 0.197 0.193 0.200 0.197 0.197 170,000 33,490 0.1970 3.923 3.843 3.983 3.923 3.923 8,537 3.9230 0.00%
2016-02-04 0 0.197 0.194 0.197 0.192 0.198 166,000 31,908 0.1922 3.923 3.863 3.923 3.823 3.943 8,336 3.8278 -1.01%
2016-02-03 0 0.199 0.195 0.199 0.191 0.201 2,324,000 458,414 0.1973 3.963 3.883 3.963 3.804 4.003 116,703 3.9280 2.58%
2016-02-02 0 0.194 0.193 0.194 0.190 0.195 1,440,000 275,554 0.1914 3.863 3.843 3.863 3.784 3.883 72,312 3.8106 0.52%
2016-02-01 0 0.193 0.193 0.196 0.193 0.195 252,000 48,856 0.1939 3.843 3.843 3.903 3.843 3.883 12,655 3.8607 -3.98%
2016-01-29 0 0.201 0.196 0.201 0.190 0.201 1,296,000 254,152 0.1961 4.003 3.903 4.003 3.784 4.003 65,081 3.9052 -0.99%
2016-01-28 0 0.203 0.192 0.205 0.184 0.203 7,230,000 1,404,744 0.1943 4.042 3.823 4.082 3.664 4.042 363,065 3.8691 9.14%
2016-01-27 0 0.186 0.186 0.191 0.186 0.203 744,000 141,294 0.1899 3.704 3.704 3.804 3.704 4.042 37,361 3.7819 -2.11%
2016-01-26 0 0.190 0.189 0.194 0.185 0.194 1,498,000 285,532 0.1906 3.784 3.764 3.863 3.684 3.863 75,224 3.7957 -4.04%
2016-01-25 0 0.198 0.198 0.200 0.198 0.199 834,000 165,778 0.1988 3.943 3.943 3.983 3.943 3.963 41,881 3.9584 -1.00%
2016-01-22 0 0.200 0.194 0.202 0.194 0.205 1,660,000 330,674 0.1992 3.983 3.863 4.023 3.863 4.082 83,359 3.9669 0.50%
2016-01-21 0 0.199 0.193 0.200 0.193 0.210 12,252,000 2,449,428 0.1999 3.963 3.843 3.983 3.843 4.182 615,252 3.9812 -3.40%
2016-01-20 0 0.206 0.196 0.206 0.195 0.207 7,176,000 1,446,566 0.2016 4.102 3.903 4.102 3.883 4.122 360,353 4.0143 -0.96%
2016-01-19 0 0.208 0.196 0.208 0.196 0.208 3,930,000 800,436 0.2037 4.142 3.903 4.142 3.903 4.142 197,351 4.0559 2.46%
2016-01-18 0 0.203 0.193 0.204 0.183 0.209 3,438,000 668,980 0.1946 4.042 3.843 4.062 3.644 4.162 172,644 3.8749 5.18%
2016-01-15 0 0.193 0.193 0.197 0.191 0.200 3,240,000 638,680 0.1971 3.843 3.843 3.923 3.804 3.983 162,701 3.9255 -2.53%
2016-01-14 0 0.198 0.190 0.198 0.190 0.200 9,026,000 1,779,098 0.1971 3.943 3.784 3.943 3.784 3.983 453,254 3.9252 -0.50%
2016-01-13 0 0.199 0.197 0.200 0.195 0.206 1,936,000 382,330 0.1975 3.963 3.923 3.983 3.883 4.102 97,219 3.9327 -0.50%
2016-01-12 0 0.200 0.197 0.200 0.197 0.215 2,826,000 567,530 0.2008 3.983 3.923 3.983 3.923 4.281 141,912 3.9992 -2.44%
2016-01-11 0 0.205 0.196 0.206 0.183 0.220 11,518,000 2,355,376 0.2045 4.082 3.903 4.102 3.644 4.381 578,393 4.0723 3.02%
2016-01-08 0 0.199 0.191 0.200 0.180 0.200 7,818,000 1,499,468 0.1918 3.963 3.804 3.983 3.584 3.983 392,592 3.8194 5.85%
2016-01-07 0 0.188 0.190 0.194 0.176 0.191 10,404,000 1,901,258 0.1827 3.744 3.784 3.863 3.505 3.804 522,452 3.6391 -1.05%
2016-01-06 0 0.190 0.190 0.196 0.188 0.194 2,530,000 487,322 0.1926 3.784 3.784 3.903 3.744 3.863 127,048 3.8357 -2.06%
2016-01-05 0 0.194 0.191 0.194 0.191 0.199 1,266,000 244,164 0.1929 3.863 3.804 3.863 3.804 3.963 63,574 3.8406 -1.52%
2016-01-04 0 0.197 0.193 0.197 0.191 0.201 1,800,000 355,106 0.1973 3.923 3.843 3.923 3.804 4.003 90,390 3.9286 -2.48%
2015-12-31 0 0.202 0.198 0.202 0.203 0.203 578,000 117,322 0.2030 4.023 3.943 4.023 4.042 4.042 29,025 4.0421 1.00%
2015-12-30 0 0.200 0.198 0.201 0.190 0.207 8,014,000 1,609,824 0.2009 3.983 3.943 4.003 3.784 4.122 402,435 4.0002 -1.48%
2015-12-29 0 0.203 0.203 0.206 0.203 0.208 5,018,000 1,029,456 0.2052 4.042 4.042 4.102 4.042 4.142 251,986 4.0854 -1.46%
2015-12-28 0 0.206 0.203 0.206 0.200 0.208 6,964,000 1,433,966 0.2059 4.102 4.042 4.102 3.983 4.142 349,707 4.1005 -0.96%
2015-12-24 0 0.208 0.204 0.209 0.204 0.209 3,154,000 655,662 0.2079 4.142 4.062 4.162 4.062 4.162 158,383 4.1397 0.00%
2015-12-23 0 0.208 0.204 0.208 0.203 0.212 8,538,000 1,778,998 0.2084 4.142 4.062 4.142 4.042 4.222 428,748 4.1493 -0.48%
2015-12-22 0 0.209 0.203 0.210 0.201 0.213 11,294,000 2,318,062 0.2052 4.162 4.042 4.182 4.003 4.242 567,145 4.0873 4.50%
2015-12-21 0 0.200 0.199 0.200 0.199 0.205 6,578,000 1,327,202 0.2018 3.983 3.963 3.983 3.963 4.082 330,324 4.0179 0.50%
2015-12-18 0 0.199 0.198 0.200 0.196 0.205 8,886,000 1,795,524 0.2021 3.963 3.943 3.983 3.903 4.082 446,223 4.0238 -2.45%
2015-12-17 0 0.204 0.204 0.208 0.203 0.217 6,882,000 1,415,800 0.2057 4.062 4.062 4.142 4.042 4.321 345,590 4.0968 0.99%
2015-12-16 0 0.202 0.201 0.203 0.198 0.206 8,154,000 1,638,230 0.2009 4.023 4.003 4.042 3.943 4.102 409,465 4.0009 1.51%
2015-12-15 0 0.199 0.198 0.200 0.198 0.206 5,334,000 1,071,764 0.2009 3.963 3.943 3.983 3.943 4.102 267,855 4.0013 -0.50%
2015-12-14 0 0.200 0.196 0.200 0.197 0.205 5,832,000 1,167,348 0.2002 3.983 3.903 3.983 3.923 4.082 292,862 3.9860 0.00%
2015-12-11 0 0.200 0.199 0.202 0.197 0.209 6,544,000 1,314,438 0.2009 3.983 3.963 4.023 3.923 4.162 328,616 3.9999 -4.76%
2015-12-10 0 0.210 0.210 0.216 0.210 0.224 1,470,000 317,500 0.2160 4.182 4.182 4.301 4.182 4.461 73,818 4.3011 -3.23%
2015-12-09 0 0.217 0.216 0.217 0.215 0.230 6,274,000 1,382,126 0.2203 4.321 4.301 4.321 4.281 4.580 315,058 4.3869 -4.82%
2015-12-08 0 0.228 0.214 0.228 0.207 0.230 10,382,000 2,213,430 0.2132 4.540 4.262 4.540 4.122 4.580 521,347 4.2456 7.55%
2015-12-07 0 0.212 0.212 0.214 0.210 0.219 5,668,000 1,231,744 0.2173 4.222 4.222 4.262 4.182 4.361 284,627 4.3276 -3.64%
2015-12-04 0 0.220 0.220 0.221 0.218 0.220 5,782,000 1,269,588 0.2196 4.381 4.381 4.401 4.341 4.381 290,352 4.3726 -0.45%
2015-12-03 0 0.221 0.219 0.221 0.218 0.225 6,078,000 1,351,398 0.2223 4.401 4.361 4.401 4.341 4.481 305,216 4.4277 -0.90%
2015-12-02 0 0.223 0.222 0.224 0.221 0.228 5,984,000 1,342,900 0.2244 4.441 4.421 4.461 4.401 4.540 300,495 4.4690 -1.33%
2015-12-01 0 0.226 0.221 0.226 0.218 0.230 6,604,000 1,459,200 0.2210 4.501 4.401 4.501 4.341 4.580 331,629 4.4001 3.20%
2015-11-30 0 0.219 0.219 0.223 0.218 0.226 6,290,000 1,395,406 0.2218 4.361 4.361 4.441 4.341 4.501 315,861 4.4178 -4.78%
2015-11-27 0 0.230 0.229 0.230 0.229 0.239 7,236,000 1,693,792 0.2341 4.580 4.560 4.580 4.560 4.759 363,366 4.6614 -2.54%
2015-11-26 0 0.236 0.236 0.239 0.236 0.246 14,998,000 3,630,468 0.2421 4.700 4.700 4.759 4.700 4.899 753,146 4.8204 0.00%
2015-11-25 0 0.236 0.237 0.238 0.221 0.238 11,898,000 2,726,394 0.2291 4.700 4.720 4.739 4.401 4.739 597,475 4.5632 4.89%
2015-11-24 0 0.225 0.222 0.225 0.211 0.231 12,144,000 2,690,398 0.2215 4.481 4.421 4.481 4.202 4.600 609,829 4.4117 6.13%
2015-11-23 0 0.212 0.210 0.213 0.209 0.214 6,788,000 1,429,836 0.2106 4.222 4.182 4.242 4.162 4.262 340,869 4.1947 0.95%
2015-11-20 0 0.210 0.209 0.214 0.205 0.212 8,100,000 1,682,558 0.2077 4.182 4.162 4.262 4.082 4.222 406,753 4.1366 0.96%
2015-11-19 0 0.208 0.208 0.211 0.208 0.212 3,390,000 713,652 0.2105 4.142 4.142 4.202 4.142 4.222 170,234 4.1922 -0.48%
2015-11-18 0 0.209 0.209 0.213 0.204 0.217 4,012,000 851,582 0.2123 4.162 4.162 4.242 4.062 4.321 201,468 4.2269 -0.95%
2015-11-17 0 0.211 0.208 0.212 0.208 0.214 3,844,000 813,038 0.2115 4.202 4.142 4.222 4.142 4.262 193,032 4.2119 0.96%
2015-11-16 0 0.209 0.207 0.210 0.207 0.215 4,334,000 915,264 0.2112 4.162 4.122 4.182 4.122 4.281 217,638 4.2054 -0.95%
2015-11-13 0 0.211 0.211 0.216 0.206 0.218 5,614,000 1,195,810 0.2130 4.202 4.202 4.301 4.102 4.341 281,915 4.2417 1.44%
2015-11-12 0 0.208 0.208 0.210 0.205 0.223 6,784,000 1,437,464 0.2119 4.142 4.142 4.182 4.082 4.441 340,668 4.2195 -4.59%
2015-11-11 0 0.218 0.218 0.221 0.218 0.223 5,130,000 1,125,770 0.2194 4.341 4.341 4.401 4.341 4.441 257,610 4.3700 -0.46%
2015-11-10 0 0.219 0.216 0.222 0.215 0.225 3,286,000 725,530 0.2208 4.361 4.301 4.421 4.281 4.481 165,011 4.3969 -2.67%
2015-11-09 0 0.225 0.225 0.227 0.221 0.227 4,182,000 940,364 0.2249 4.481 4.481 4.520 4.401 4.520 210,005 4.4778 -0.88%
2015-11-06 0 0.227 0.227 0.230 0.226 0.231 2,392,000 544,174 0.2275 4.520 4.520 4.580 4.501 4.600 120,118 4.5303 -2.99%
2015-11-05 0 0.234 0.229 0.234 0.229 0.238 2,080,000 482,218 0.2318 4.660 4.560 4.660 4.560 4.739 104,450 4.6167 -2.50%
2015-11-04 0 0.240 0.236 0.240 0.236 0.243 1,514,000 361,588 0.2388 4.779 4.700 4.779 4.700 4.839 76,028 4.7560 -0.41%
2015-11-03 0 0.241 0.233 0.241 0.232 0.246 6,822,000 1,620,840 0.2376 4.799 4.640 4.799 4.620 4.899 342,577 4.7313 1.26%
2015-11-02 0 0.238 0.238 0.240 0.238 0.247 2,356,000 566,226 0.2403 4.739 4.739 4.779 4.739 4.919 118,310 4.7860 -3.64%
2015-10-30 0 0.247 0.245 0.248 0.240 0.250 3,606,000 881,886 0.2446 4.919 4.879 4.939 4.779 4.978 181,081 4.8701 -1.20%
2015-10-29 0 0.250 0.247 0.250 0.233 0.255 7,688,000 1,920,036 0.2497 4.978 4.919 4.978 4.640 5.078 386,064 4.9734 2.46%
2015-10-28 0 0.244 0.241 0.244 0.237 0.245 6,118,000 1,477,804 0.2416 4.859 4.799 4.859 4.720 4.879 307,224 4.8102 -1.61%
2015-10-27 0 0.248 0.243 0.248 0.239 0.260 4,028,000 991,736 0.2462 4.939 4.839 4.939 4.759 5.178 202,272 4.9030 3.77%
2015-10-26 0 0.239 0.235 0.239 0.233 0.260 6,608,000 1,603,950 0.2427 4.759 4.680 4.759 4.640 5.178 331,830 4.8336 -2.85%
2015-10-23 0 0.246 0.245 0.246 0.245 0.260 16,502,000 4,159,092 0.2520 4.899 4.879 4.899 4.879 5.178 828,672 5.0190 2.50%
2015-10-22 0 0.240 0.236 0.240 0.234 0.249 6,648,000 1,578,396 0.2374 4.779 4.700 4.779 4.660 4.959 333,839 4.7280 -1.64%
2015-10-20 0 0.244 0.240 0.244 0.235 0.249 11,104,000 2,655,450 0.2391 4.859 4.779 4.859 4.680 4.959 557,603 4.7623 3.83%
2015-10-19 0 0.235 0.235 0.240 0.220 0.260 13,394,000 3,189,136 0.2381 4.680 4.680 4.779 4.381 5.178 672,599 4.7415 -2.89%
2015-10-16 0 0.242 0.239 0.247 0.239 0.250 3,194,000 774,974 0.2426 4.819 4.759 4.919 4.759 4.978 160,391 4.8318 -3.20%
2015-10-15 0 0.250 0.244 0.250 0.239 0.255 7,458,000 1,825,824 0.2448 4.978 4.859 4.978 4.759 5.078 374,514 4.8752 1.63%
2015-10-14 0 0.246 0.243 0.246 0.227 0.265 21,714,000 5,347,944 0.2463 4.899 4.839 4.899 4.520 5.277 1,090,400 4.9046 9.33%
2015-10-13 0 0.225 0.222 0.225 0.221 0.232 1,994,000 444,422 0.2229 4.481 4.421 4.481 4.401 4.620 100,132 4.4384 -0.88%
2015-10-12 0 0.227 0.224 0.227 0.211 0.238 7,118,000 1,617,940 0.2273 4.520 4.461 4.520 4.202 4.739 357,441 4.5265 6.57%
2015-10-09 0 0.213 0.211 0.213 0.210 0.218 432,000 91,560 0.2119 4.242 4.202 4.242 4.182 4.341 21,694 4.2206 1.43%
2015-10-08 0 0.210 0.209 0.210 0.209 0.218 2,108,000 447,500 0.2123 4.182 4.162 4.182 4.162 4.341 105,856 4.2274 -4.55%
2015-10-07 0 0.220 0.220 0.221 0.213 0.220 4,816,000 1,041,968 0.2164 4.381 4.381 4.401 4.242 4.381 241,842 4.3085 2.33%
2015-10-06 0 0.215 0.215 0.217 0.209 0.220 7,640,000 1,631,366 0.2135 4.281 4.281 4.321 4.162 4.381 383,654 4.2522 3.86%
2015-10-05 0 0.207 0.203 0.208 0.203 0.210 1,846,000 382,634 0.2073 4.122 4.042 4.142 4.042 4.182 92,700 4.1277 -0.48%
2015-10-02 0 0.208 0.206 0.208 0.203 0.211 1,962,000 403,272 0.2055 4.142 4.102 4.142 4.042 4.202 98,525 4.0931 3.48%
2015-09-30 0 0.201 0.197 0.202 0.196 0.203 1,200,000 239,662 0.1997 4.003 3.923 4.023 3.903 4.042 60,260 3.9771 0.50%
2015-09-29 0 0.200 0.200 0.202 0.200 0.206 2,092,000 423,932 0.2026 3.983 3.983 4.023 3.983 4.102 105,053 4.0354 -3.85%
2015-09-25 0 0.208 0.202 0.209 0.203 0.208 232,000 47,214 0.2035 4.142 4.023 4.162 4.042 4.142 11,650 4.0526 0.97%
2015-09-24 0 0.206 0.202 0.206 0.201 0.209 652,000 135,118 0.2072 4.102 4.023 4.102 4.003 4.162 32,741 4.1269 0.98%
2015-09-23 0 0.204 0.204 0.205 0.201 0.213 1,568,000 320,814 0.2046 4.062 4.062 4.082 4.003 4.242 78,739 4.0744 -2.86%
2015-09-22 0 0.210 0.210 0.214 0.208 0.217 1,878,000 401,438 0.2138 4.182 4.182 4.262 4.142 4.321 94,306 4.2567 0.48%
2015-09-21 0 0.209 0.207 0.209 0.204 0.210 372,000 77,276 0.2077 4.162 4.122 4.162 4.062 4.182 18,681 4.1367 -2.79%
2015-09-18 0 0.215 0.214 0.216 0.210 0.220 1,022,000 221,332 0.2166 4.281 4.262 4.301 4.182 4.381 51,321 4.3127 0.00%
2015-09-17 0 0.215 0.213 0.215 0.200 0.220 2,110,000 450,536 0.2135 4.281 4.242 4.281 3.983 4.381 105,957 4.2521 0.94%
2015-09-16 0 0.213 0.210 0.213 0.209 0.213 1,344,000 284,604 0.2118 4.242 4.182 4.242 4.162 4.242 67,491 4.2169 3.90%
2015-09-15 0 0.205 0.205 0.208 0.198 0.209 2,862,000 581,046 0.2030 4.082 4.082 4.142 3.943 4.162 143,719 4.0429 -4.65%
2015-09-14 0 0.215 0.208 0.215 0.215 0.216 150,000 32,364 0.2158 4.281 4.142 4.281 4.281 4.301 7,532 4.2966 -1.38%
2015-09-11 0 0.218 0.216 0.222 0.212 0.220 2,754,000 592,390 0.2151 4.341 4.301 4.421 4.222 4.381 138,296 4.2835 1.40%
2015-09-10 0 0.215 0.212 0.215 0.200 0.220 3,560,000 747,128 0.2099 4.281 4.222 4.281 3.983 4.381 178,771 4.1793 -4.02%
2015-09-09 0 0.224 0.215 0.225 0.195 0.230 5,486,000 1,191,780 0.2172 4.461 4.281 4.481 3.883 4.580 275,487 4.3261 16.06%
2015-09-08 0 0.193 0.193 0.194 0.187 0.195 1,910,000 366,780 0.1920 3.843 3.843 3.863 3.724 3.883 95,913 3.8241 4.32%
2015-09-07 0 0.185 0.185 0.186 0.183 0.192 2,044,000 384,080 0.1879 3.684 3.684 3.704 3.644 3.823 102,642 3.7419 -5.13%
2015-09-04 0 0.195 0.195 0.200 0.195 0.202 1,184,000 236,000 0.1993 3.883 3.883 3.983 3.883 4.023 59,456 3.9693 -4.88%
2015-09-02 0 0.205 0.204 0.208 0.199 0.213 1,180,000 240,824 0.2041 4.082 4.062 4.142 3.963 4.242 59,255 4.0642 -2.84%
2015-09-01 0 0.211 0.208 0.209 0.208 0.218 1,448,000 307,864 0.2126 4.202 4.142 4.162 4.142 4.341 72,713 4.2339 0.00%
2015-08-31 0 0.211 0.211 0.213 0.209 0.217 3,278,000 694,724 0.2119 4.202 4.202 4.242 4.162 4.321 164,610 4.2204 -5.38%
2015-08-28 0 0.223 0.223 0.227 0.222 0.232 2,982,000 678,514 0.2275 4.441 4.441 4.520 4.421 4.620 149,745 4.5311 0.90%
2015-08-27 0 0.221 0.220 0.221 0.211 0.222 3,190,000 693,168 0.2173 4.401 4.381 4.401 4.202 4.421 160,190 4.3271 4.74%
2015-08-26 0 0.211 0.211 0.215 0.205 0.240 4,294,000 924,642 0.2153 4.202 4.202 4.281 4.082 4.779 215,629 4.2881 -1.86%
2015-08-25 0 0.215 0.210 0.219 0.194 0.227 4,200,500 869,503 0.2070 4.281 4.182 4.361 3.863 4.520 210,934 4.1222 4.88%
2015-08-24 0 0.205 0.199 0.210 0.194 0.215 4,878,000 1,005,326 0.2061 4.082 3.963 4.182 3.863 4.281 244,956 4.1041 -12.77%
2015-08-21 0 0.235 0.230 0.239 0.223 0.238 4,054,000 931,824 0.2299 4.680 4.580 4.759 4.441 4.739 203,577 4.5772 -2.89%
2015-08-20 0 0.242 0.240 0.249 0.232 0.260 10,174,000 2,530,316 0.2487 4.819 4.779 4.959 4.620 5.178 510,902 4.9526 -1.63%
2015-08-19 0 0.246 0.246 0.250 0.245 0.260 4,088,000 1,020,698 0.2497 4.899 4.899 4.978 4.879 5.178 205,285 4.9721 -3.53%
2015-08-18 0 0.255 0.255 0.265 0.255 0.265 4,220,000 1,098,100 0.2602 5.078 5.078 5.277 5.078 5.277 211,913 5.1818 -1.92%
2015-08-17 0 0.260 0.260 0.265 0.260 0.265 980,000 258,700 0.2640 5.178 5.178 5.277 5.178 5.277 49,212 5.2568 -1.89%
2015-08-14 0 0.265 0.265 0.270 0.265 0.275 1,574,000 422,780 0.2686 5.277 5.277 5.377 5.277 5.476 79,041 5.3489 -1.85%
2015-08-13 0 0.270 0.270 0.275 0.265 0.275 1,168,000 312,920 0.2679 5.377 5.377 5.476 5.277 5.476 58,653 5.3351 -1.82%
2015-08-12 0 0.275 0.265 0.275 0.265 0.275 3,606,000 972,630 0.2697 5.476 5.277 5.476 5.277 5.476 181,081 5.3713 -1.79%
2015-08-11 0 0.280 0.280 0.285 0.280 0.305 4,336,000 1,259,240 0.2904 5.576 5.576 5.675 5.576 6.074 217,739 5.7833 0.00%
2015-08-10 0 0.280 0.280 0.290 0.265 0.285 5,114,000 1,418,710 0.2774 5.576 5.576 5.775 5.277 5.675 256,807 5.5244 5.66%
2015-08-07 0 0.265 0.265 0.270 0.265 0.275 1,456,000 392,610 0.2696 5.277 5.277 5.377 5.277 5.476 73,115 5.3697 0.00%
2015-08-06 0 0.265 0.265 0.270 0.260 0.270 2,966,000 782,330 0.2638 5.277 5.277 5.377 5.178 5.377 148,942 5.2526 -1.85%
2015-08-05 0 0.270 0.265 0.275 0.270 0.275 2,544,000 690,110 0.2713 5.377 5.277 5.476 5.377 5.476 127,751 5.4020 0.00%
2015-08-04 0 0.270 0.270 0.275 0.265 0.275 1,628,000 440,900 0.2708 5.377 5.377 5.476 5.277 5.476 81,752 5.3931 0.00%
2015-08-03 0 0.270 0.270 0.275 0.265 0.280 3,048,000 824,740 0.2706 5.377 5.377 5.476 5.277 5.576 153,060 5.3884 -3.57%
2015-07-31 0 0.280 0.280 0.285 0.280 0.295 3,780,000 1,079,170 0.2855 5.576 5.576 5.675 5.576 5.875 189,818 5.6853 -5.08%
2015-07-30 0 0.295 0.295 0.300 0.290 0.310 6,066,000 1,806,640 0.2978 5.875 5.875 5.974 5.775 6.173 304,613 5.9309 1.72%
2015-07-29 0 0.290 0.290 0.295 0.290 0.300 4,882,000 1,438,250 0.2946 5.775 5.775 5.875 5.775 5.974 245,157 5.8667 1.75%
2015-07-28 0 0.285 0.285 0.295 0.270 0.320 11,104,000 3,269,430 0.2944 5.675 5.675 5.875 5.377 6.372 557,603 5.8634 -3.39%
2015-07-27 0 0.295 0.295 0.300 0.290 0.340 10,204,000 3,165,910 0.3103 5.875 5.875 5.974 5.775 6.771 512,409 6.1785 -15.71%
2015-07-24 0 0.350 0.345 0.350 0.340 0.355 5,304,000 1,845,000 0.3479 6.970 6.870 6.970 6.771 7.069 266,348 6.9270 -1.41%
2015-07-23 0 0.355 0.350 0.355 0.330 0.360 10,888,000 3,791,490 0.3482 7.069 6.970 7.069 6.572 7.169 546,757 6.9345 1.43%
2015-07-22 0 0.350 0.340 0.345 0.340 0.390 36,480,000 13,199,590 0.3618 6.970 6.771 6.870 6.771 7.766 1,831,896 7.2054 -10.26%
2015-07-21 0 0.390 0.390 0.395 0.295 0.415 160,804,000 60,325,600 0.3751 7.766 7.766 7.866 5.875 8.264 8,075,006 7.4707 39.29%
2015-07-20 0 0.280 0.270 0.280 0.270 0.285 1,872,000 516,280 0.2758 5.576 5.377 5.576 5.377 5.675 94,005 5.4920 0.00%
2015-07-17 0 0.280 0.275 0.280 0.260 0.285 3,050,000 844,230 0.2768 5.576 5.476 5.576 5.178 5.675 153,160 5.5121 3.70%
2015-07-16 0 0.270 0.265 0.275 0.250 0.275 2,964,000 791,080 0.2669 5.377 5.277 5.476 4.978 5.476 148,842 5.3149 0.00%
2015-07-15 0 0.270 0.265 0.270 0.265 0.295 4,466,000 1,217,290 0.2726 5.377 5.277 5.377 5.277 5.875 224,267 5.4279 -5.26%
2015-07-14 0 0.285 0.280 0.285 0.275 0.305 10,566,000 3,071,610 0.2907 5.675 5.576 5.675 5.476 6.074 530,587 5.7891 0.00%
2015-07-13 0 0.285 0.285 0.290 0.270 0.290 8,180,000 2,323,850 0.2841 5.675 5.675 5.775 5.377 5.775 410,771 5.6573 1.79%
2015-07-10 0 0.280 0.280 0.285 0.260 0.305 21,354,000 6,120,750 0.2866 5.576 5.576 5.675 5.178 6.074 1,072,322 5.7079 5.66%
2015-07-09 0 0.265 0.260 0.265 0.184 0.265 26,832,000 6,169,818 0.2299 5.277 5.178 5.277 3.664 5.277 1,347,408 4.5790 35.90%
2015-07-08 0 0.195 0.193 0.200 0.170 0.249 15,596,000 3,105,596 0.1991 3.883 3.843 3.983 3.385 4.959 783,176 3.9654 -23.53%
2015-07-07 0 0.255 0.250 0.255 0.250 0.275 17,714,000 4,557,050 0.2573 5.078 4.978 5.078 4.978 5.476 889,534 5.1230 -3.77%
2015-07-06 0 0.265 0.265 0.270 0.244 0.320 34,254,000 8,965,870 0.2617 5.277 5.277 5.377 4.859 6.372 1,720,114 5.2124 -17.19%
2015-07-03 0 0.320 0.315 0.320 0.315 0.360 13,050,000 4,315,370 0.3307 6.372 6.273 6.372 6.273 7.169 655,325 6.5851 -11.11%
2015-07-02 0 0.360 0.360 0.365 0.355 0.385 6,126,000 2,246,150 0.3667 7.169 7.169 7.269 7.069 7.667 307,626 7.3016 -6.49%
2015-06-30 0 0.385 0.385 0.390 0.340 0.385 17,282,000 6,218,710 0.3598 7.667 7.667 7.766 6.771 7.667 867,841 7.1657 0.00%
2015-06-29 0 0.385 0.385 0.390 0.370 0.425 32,552,000 12,479,500 0.3834 7.667 7.667 7.766 7.368 8.463 1,634,646 7.6344 -9.41%
2015-06-26 0 0.425 0.425 0.430 0.425 0.445 15,472,000 6,657,640 0.4303 8.463 8.463 8.563 8.463 8.862 776,949 8.5690 -4.49%
2015-06-25 0 0.445 0.440 0.445 0.440 0.455 5,152,000 2,296,200 0.4457 8.862 8.762 8.862 8.762 9.061 258,715 8.8754 -2.20%
2015-06-24 0 0.455 0.455 0.460 0.435 0.460 14,050,000 6,296,920 0.4482 9.061 9.061 9.160 8.663 9.160 705,541 8.9250 3.41%
2015-06-23 0 0.440 0.435 0.440 0.435 0.450 7,184,000 3,162,470 0.4402 8.762 8.663 8.762 8.663 8.961 360,755 8.7663 -1.12%
2015-06-22 0 0.445 0.435 0.445 0.430 0.450 4,566,000 2,004,150 0.4389 8.862 8.663 8.862 8.563 8.961 229,288 8.7407 0.00%
2015-06-19 0 0.445 0.440 0.445 0.440 0.455 11,216,000 5,009,970 0.4467 8.862 8.762 8.862 8.762 9.061 563,228 8.8951 -2.20%
2015-06-18 0 0.455 0.450 0.455 0.445 0.460 6,066,000 2,736,850 0.4512 9.061 8.961 9.061 8.862 9.160 304,613 8.9847 0.00%
2015-06-17 0 0.455 0.455 0.460 0.445 0.460 10,074,000 4,538,940 0.4506 9.061 9.061 9.160 8.862 9.160 505,881 8.9724 1.11%
2015-06-16 0 0.450 0.445 0.450 0.440 0.475 15,388,000 7,006,350 0.4553 8.961 8.862 8.961 8.762 9.459 772,731 9.0670 -3.23%
2015-06-15 0 0.465 0.460 0.470 0.465 0.500 13,020,000 6,166,570 0.4736 9.260 9.160 9.359 9.260 9.957 653,818 9.4316 -6.06%
2015-06-12 0 0.495 0.490 0.495 0.475 0.510 35,118,000 17,216,640 0.4903 9.857 9.758 9.857 9.459 10.16 1,763,501 9.7628 4.21%
2015-06-11 0 0.475 0.470 0.475 0.450 0.485 29,526,000 13,899,260 0.4707 9.459 9.359 9.459 8.961 9.658 1,482,691 9.3743 5.56%
2015-06-10 0 0.450 0.445 0.450 0.430 0.465 16,444,000 7,395,240 0.4497 8.961 8.862 8.961 8.563 9.260 825,759 8.9557 -1.10%
2015-06-09 0 0.455 0.455 0.460 0.450 0.495 34,712,000 16,047,940 0.4623 9.061 9.061 9.160 8.961 9.857 1,743,113 9.2065 -8.08%
2015-06-08 0 0.495 0.490 0.495 0.485 0.500 16,262,000 8,029,280 0.4937 9.857 9.758 9.857 9.658 9.957 816,620 9.8323 2.06%
2015-06-05 0 0.485 0.485 0.490 0.480 0.510 29,974,000 14,916,140 0.4976 9.658 9.658 9.758 9.559 10.16 1,505,188 9.9098 0.00%
2015-06-04 0 0.485 0.480 0.485 0.470 0.520 45,972,000 22,341,666 0.4860 9.658 9.559 9.658 9.359 10.36 2,308,551 9.6778 -4.90%
2015-06-03 0 0.510 0.510 0.520 0.500 0.590 123,112,000 64,732,320 0.5258 10.16 10.16 10.36 9.957 11.75 6,182,248 10.471 -8.93%
2015-06-02 0 0.560 0.550 0.560 0.500 0.570 259,288,000 132,641,500 0.5116 11.15 10.95 11.15 9.957 11.35 13,020,523 10.187 13.13%
2015-06-01 0 0.495 0.495 0.500 0.460 0.500 38,708,000 18,600,490 0.4805 9.857 9.857 9.957 9.160 9.957 1,943,778 9.5692 5.32%
2015-05-29 0 0.470 0.470 0.475 0.450 0.510 97,872,000 47,113,820 0.4814 9.359 9.359 9.459 8.961 10.16 4,914,784 9.5861 4.44%
2015-05-28 0 0.450 0.450 0.460 0.450 0.465 17,274,000 7,924,040 0.4587 8.961 8.961 9.160 8.961 9.260 867,439 9.1350 -3.23%
2015-05-27 0 0.465 0.460 0.465 0.460 0.475 15,002,000 6,981,590 0.4654 9.260 9.160 9.260 9.160 9.459 753,347 9.2674 -1.06%
2015-05-26 0 0.470 0.465 0.470 0.460 0.480 68,228,000 29,755,760 0.4361 9.359 9.260 9.359 9.160 9.559 3,426,168 8.6849 0.00%
2015-05-22 0 0.470 0.465 0.470 0.450 0.480 38,644,000 18,157,240 0.4699 9.359 9.260 9.359 8.961 9.559 1,940,565 9.3567 4.44%
2015-05-21 0 0.450 0.445 0.450 0.445 0.455 8,742,000 3,908,280 0.4471 8.961 8.862 8.961 8.862 9.061 438,992 8.9028 -1.10%
2015-05-20 0 0.455 0.450 0.455 0.440 0.455 10,604,000 4,749,620 0.4479 9.061 8.961 9.061 8.762 9.061 532,495 8.9196 0.00%
2015-05-19 0 0.455 0.450 0.455 0.440 0.455 18,667,000 8,349,765 0.4473 9.061 8.961 9.061 8.762 9.061 937,390 8.9075 -1.09%
2015-05-18 0 0.460 0.455 0.460 0.450 0.465 12,676,000 5,784,280 0.4563 9.160 9.061 9.160 8.961 9.260 636,544 9.0870 -2.13%
2015-05-15 0 0.470 0.465 0.470 0.465 0.480 12,836,000 6,009,210 0.4682 9.359 9.260 9.359 9.260 9.559 644,578 9.3227 -1.05%
2015-05-14 0 0.475 0.475 0.480 0.465 0.485 13,998,000 6,628,600 0.4735 9.459 9.459 9.559 9.260 9.658 702,930 9.4300 1.06%
2015-05-13 0 0.470 0.470 0.475 0.465 0.475 11,736,000 5,506,080 0.4692 9.359 9.359 9.459 9.260 9.459 589,340 9.3428 -2.08%
2015-05-12 0 0.480 0.475 0.480 0.465 0.495 11,556,000 5,528,640 0.4784 9.559 9.459 9.559 9.260 9.857 580,301 9.5272 -3.03%
2015-05-11 0 0.495 0.490 0.495 0.485 0.500 16,376,000 8,050,800 0.4916 9.857 9.758 9.857 9.658 9.957 822,345 9.7901 2.06%
2015-05-08 0 0.485 0.485 0.490 0.470 0.510 23,518,000 11,471,330 0.4878 9.658 9.658 9.758 9.359 10.16 1,180,990 9.7133 3.19%
2015-05-07 0 0.470 0.460 0.470 0.455 0.485 32,700,000 15,133,950 0.4628 9.359 9.160 9.359 9.061 9.658 1,642,078 9.2163 -4.08%
2015-05-06 0 0.490 0.485 0.490 0.485 0.510 23,182,000 11,537,030 0.4977 9.758 9.658 9.758 9.658 10.16 1,164,118 9.9105 -3.92%
2015-05-05 0 0.510 0.500 0.510 0.495 0.580 108,938,000 56,706,000 0.5205 10.16 9.957 10.16 9.857 11.55 5,470,480 10.366 -12.07%
2015-05-04 0 0.580 0.570 0.580 0.560 0.610 35,036,000 20,430,180 0.5831 11.55 11.35 11.55 11.15 12.15 1,759,384 11.612 -3.33%
2015-04-30 0 0.600 0.590 0.600 0.560 0.650 137,986,000 83,815,560 0.6074 11.95 11.75 11.95 11.15 12.94 6,929,167 12.096 5.26%
2015-04-29 0 0.570 0.550 0.570 0.540 0.570 35,328,000 19,617,900 0.5553 11.35 10.95 11.35 10.75 11.35 1,774,047 11.058 3.64%
2015-04-28 0 0.550 0.540 0.550 0.530 0.570 34,344,000 18,742,820 0.5457 10.95 10.75 10.95 10.55 11.35 1,724,634 10.868 -3.51%
2015-04-27 0 0.570 0.560 0.570 0.550 0.620 57,282,000 33,171,160 0.5791 11.35 11.15 11.35 10.95 12.35 2,876,499 11.532 3.64%
2015-04-24 0 0.550 0.540 0.550 0.510 0.580 83,244,000 45,875,340 0.5511 10.95 10.75 10.95 10.16 11.55 4,180,218 10.974 5.77%
2015-04-23 0 0.520 0.510 0.520 0.500 0.560 45,788,000 23,697,640 0.5176 10.36 10.16 10.36 9.957 11.15 2,299,311 10.306 -5.45%
2015-04-22 0 0.550 0.540 0.550 0.510 0.590 103,180,000 57,121,220 0.5536 10.95 10.75 10.95 10.16 11.75 5,181,333 11.024 0.00%
2015-04-21 0 0.550 0.540 0.550 0.430 0.600 307,784,000 160,658,720 0.5220 10.95 10.75 10.95 8.563 11.95 15,455,820 10.395 27.91%
2015-04-20 0 0.430 0.425 0.430 0.415 0.450 19,094,000 8,235,600 0.4313 8.563 8.463 8.563 8.264 8.961 958,833 8.5892 -5.49%
2015-04-17 0 0.455 0.450 0.455 0.445 0.480 46,682,000 21,517,860 0.4609 9.061 8.961 9.061 8.862 9.559 2,344,204 9.1792 1.11%
2015-04-16 0 0.450 0.450 0.455 0.425 0.460 40,100,000 17,863,680 0.4455 8.961 8.961 9.061 8.463 9.160 2,013,680 8.8712 4.65%
2015-04-15 0 0.430 0.425 0.430 0.420 0.460 22,984,000 10,038,740 0.4368 8.563 8.463 8.563 8.364 9.160 1,154,175 8.6978 -3.37%
2015-04-14 0 0.445 0.450 0.455 0.430 0.470 75,502,000 34,235,680 0.4534 8.862 8.961 9.061 8.563 9.359 3,791,442 9.0297 4.71%
2015-04-13 0 0.425 0.425 0.430 0.380 0.435 64,580,000 26,842,320 0.4156 8.463 8.463 8.563 7.567 8.663 3,242,978 8.2771 11.84%
2015-04-10 0 0.380 0.375 0.380 0.360 0.380 12,898,000 4,783,520 0.3709 7.567 7.468 7.567 7.169 7.567 647,692 7.3855 4.11%
2015-04-09 0 0.365 0.360 0.365 0.360 0.390 20,476,000 7,709,610 0.3765 7.269 7.169 7.269 7.169 7.766 1,028,232 7.4979 -3.95%
2015-04-08 0 0.380 0.375 0.380 0.365 0.390 20,476,000 7,748,480 0.3784 7.567 7.468 7.567 7.269 7.766 1,028,232 7.5357 1.33%
2015-04-02 0 0.375 0.375 0.380 0.370 0.385 8,174,000 3,084,450 0.3773 7.468 7.468 7.567 7.368 7.667 410,469 7.5144 -2.60%
2015-04-01 0 0.385 0.375 0.385 0.345 0.385 26,262,000 9,754,340 0.3714 7.667 7.468 7.667 6.870 7.667 1,318,784 7.3965 5.48%
2015-03-31 0 0.365 0.360 0.365 0.355 0.375 18,164,000 6,552,400 0.3607 7.269 7.169 7.269 7.069 7.468 912,132 7.1836 -3.95%
2015-03-30 0 0.380 0.375 0.380 0.370 0.395 19,216,000 7,301,910 0.3800 7.567 7.468 7.567 7.368 7.866 964,959 7.5671 -5.00%
2015-03-27 0 0.400 0.390 0.400 0.385 0.405 11,418,000 4,510,220 0.3950 7.966 7.766 7.966 7.667 8.065 573,371 7.8661 -1.23%
2015-03-26 0 0.405 0.395 0.405 0.390 0.415 7,378,000 2,973,570 0.4030 8.065 7.866 8.065 7.766 8.264 370,497 8.0259 1.25%
2015-03-25 0 0.400 0.395 0.405 0.390 0.415 19,168,000 7,699,370 0.4017 7.966 7.866 8.065 7.766 8.264 962,549 7.9989 -2.44%
2015-03-24 0 0.410 0.405 0.410 0.400 0.410 8,358,000 3,393,740 0.4060 8.165 8.065 8.165 7.966 8.165 419,709 8.0859 0.00%
2015-03-23 0 0.410 0.405 0.410 0.400 0.415 11,656,000 4,741,340 0.4068 8.165 8.065 8.165 7.966 8.264 585,323 8.1004 -1.20%
2015-03-20 0 0.415 0.410 0.415 0.405 0.435 23,192,000 9,615,140 0.4146 8.264 8.165 8.264 8.065 8.663 1,164,620 8.2560 -3.49%
2015-03-19 0 0.430 0.425 0.430 0.420 0.450 35,862,000 15,612,750 0.4354 8.563 8.463 8.563 8.364 8.961 1,800,862 8.6696 1.18%
2015-03-18 0 0.425 0.420 0.425 0.410 0.430 9,758,000 4,114,420 0.4216 8.463 8.364 8.463 8.165 8.563 490,012 8.3966 0.00%
2015-03-17 0 0.425 0.420 0.425 0.415 0.450 21,036,000 9,057,920 0.4306 8.463 8.364 8.463 8.264 8.961 1,056,353 8.5747 -5.56%
2015-03-16 0 0.450 0.445 0.450 0.430 0.470 22,978,000 10,303,760 0.4484 8.961 8.862 8.961 8.563 9.359 1,153,874 8.9297 -1.10%
2015-03-13 0 0.455 0.450 0.455 0.385 0.455 35,688,000 15,008,320 0.4205 9.061 8.961 9.061 7.667 9.061 1,792,125 8.3746 13.75%
2015-03-12 0 0.400 0.395 0.400 0.390 0.415 13,358,000 5,362,090 0.4014 7.966 7.866 7.966 7.766 8.264 670,791 7.9937 0.00%
2015-03-11 0 0.400 0.395 0.400 0.380 0.430 37,358,000 15,151,740 0.4056 7.966 7.866 7.966 7.567 8.563 1,875,986 8.0767 -6.98%
2015-03-10 0 0.430 0.425 0.430 0.425 0.465 20,750,000 9,102,740 0.4387 8.563 8.463 8.563 8.463 9.260 1,041,991 8.7359 -5.49%
2015-03-09 0 0.455 0.450 0.455 0.450 0.470 18,756,000 8,631,320 0.4602 9.061 8.961 9.061 8.961 9.359 941,860 9.1641 1.11%
2015-03-06 0 0.450 0.450 0.460 0.425 0.480 38,430,000 17,505,100 0.4555 8.961 8.961 9.160 8.463 9.559 1,929,818 9.0709 -3.23%
2015-03-05 0 0.465 0.460 0.465 0.450 0.520 78,002,000 38,028,020 0.4875 9.260 9.160 9.260 8.961 10.36 3,916,984 9.7085 -2.11%
2015-03-04 0 0.475 0.475 0.480 0.420 0.485 101,324,000 46,912,600 0.4630 9.459 9.459 9.559 8.364 9.658 5,088,132 9.2200 14.46%
2015-03-03 0 0.415 0.415 0.420 0.410 0.550 150,536,000 67,702,630 0.4497 8.264 8.264 8.364 8.165 10.95 7,559,384 8.9561 -8.79%
2015-03-02 1 - - - - - 0 0 - 9.061 - - - - 0 - 0.00%
2015-02-27 0 0.455 0.450 0.455 0.385 0.455 155,474,000 65,610,530 0.4220 9.061 8.961 9.061 7.667 9.061 7,807,352 8.4037 18.18%
2015-02-26 0 0.385 0.380 0.385 0.375 0.390 42,302,000 16,126,290 0.3812 7.667 7.567 7.667 7.468 7.766 2,124,256 7.5915 1.32%
2015-02-25 0 0.380 0.375 0.380 0.365 0.380 55,086,000 20,561,400 0.3733 7.567 7.468 7.567 7.269 7.567 2,766,223 7.4330 4.11%
2015-02-24 0 0.365 0.360 0.365 0.340 0.380 41,374,000 15,065,200 0.3641 7.269 7.169 7.269 6.771 7.567 2,077,655 7.2511 5.80%
2015-02-23 0 0.345 0.335 0.345 0.330 0.345 978,000 329,220 0.3366 6.870 6.671 6.870 6.572 6.870 49,112 6.7035 1.47%
2015-02-18 0 0.340 0.330 0.340 0.330 0.340 890,000 296,770 0.3334 6.771 6.572 6.771 6.572 6.771 44,693 6.6402 1.49%
2015-02-17 0 0.335 0.330 0.335 0.330 0.340 968,000 322,010 0.3327 6.671 6.572 6.671 6.572 6.771 48,610 6.6244 0.00%
2015-02-16 0 0.335 0.330 0.340 0.330 0.340 1,174,000 393,400 0.3351 6.671 6.572 6.771 6.572 6.771 58,954 6.6730 -1.47%
2015-02-13 0 0.340 0.330 0.340 0.330 0.340 2,068,000 690,450 0.3339 6.771 6.572 6.771 6.572 6.771 103,848 6.6487 0.00%
2015-02-12 0 0.340 0.335 0.340 0.330 0.340 428,000 143,310 0.3348 6.771 6.671 6.771 6.572 6.771 21,493 6.6679 3.03%
2015-02-11 0 0.330 0.325 0.330 0.320 0.345 2,624,000 856,060 0.3262 6.572 6.472 6.572 6.372 6.870 131,768 6.4967 -2.94%
2015-02-10 0 0.340 0.335 0.340 0.330 0.345 4,448,000 1,484,640 0.3338 6.771 6.671 6.771 6.572 6.870 223,363 6.6468 -1.45%
2015-02-09 0 0.345 0.340 0.345 0.325 0.350 3,612,000 1,213,300 0.3359 6.870 6.771 6.870 6.472 6.970 181,382 6.6892 0.00%
2015-02-06 0 0.345 0.340 0.345 0.330 0.380 27,558,000 9,926,050 0.3602 6.870 6.771 6.870 6.572 7.567 1,383,865 7.1727 2.99%
2015-02-05 0 0.335 0.330 0.335 0.330 0.365 11,648,000 4,016,860 0.3449 6.671 6.572 6.671 6.572 7.269 584,921 6.8674 -8.22%
2015-02-04 0 0.365 0.355 0.360 0.355 0.450 42,038,000 16,133,100 0.3838 7.269 7.069 7.169 7.069 8.961 2,110,999 7.6424 -17.05%
2015-02-03 0 0.440 0.415 0.420 0.320 0.510 15,758,000 6,539,250 0.4150 8.762 8.264 8.364 6.372 10.16 791,311 8.2638 25.71%
2015-02-02 0 0.350 0.340 0.350 0.340 0.360 1,330,000 461,580 0.3471 6.970 6.771 6.970 6.771 7.169 66,788 6.9111 -2.78%
2015-01-30 0 0.360 0.350 0.360 0.350 0.370 2,422,000 861,180 0.3556 7.169 6.970 7.169 6.970 7.368 121,624 7.0807 -1.37%
2015-01-29 0 0.365 0.360 0.365 0.360 0.370 1,124,000 406,670 0.3618 7.269 7.169 7.269 7.169 7.368 56,443 7.2049 -2.67%
2015-01-28 0 0.375 0.365 0.375 0.365 0.375 1,702,000 624,230 0.3668 7.468 7.269 7.468 7.269 7.468 85,468 7.3036 0.00%
2015-01-27 0 0.375 0.370 0.375 0.370 0.375 902,000 334,110 0.3704 7.468 7.368 7.468 7.368 7.468 45,295 7.3763 -1.32%
2015-01-26 0 0.380 0.375 0.380 0.375 0.380 2,736,000 1,029,190 0.3762 7.567 7.468 7.567 7.468 7.567 137,392 7.4909 0.00%
2015-01-23 0 0.380 0.375 0.380 0.370 0.380 682,000 256,580 0.3762 7.567 7.468 7.567 7.368 7.567 34,248 7.4919 0.00%
2015-01-22 0 0.380 0.375 0.380 0.355 0.380 3,156,000 1,171,670 0.3713 7.567 7.468 7.567 7.069 7.567 158,483 7.3930 0.00%
2015-01-21 0 0.380 0.375 0.380 0.370 0.385 2,686,000 1,003,460 0.3736 7.567 7.468 7.567 7.368 7.667 134,881 7.4396 -1.30%
2015-01-20 0 0.385 0.380 0.385 0.380 0.395 2,140,000 828,320 0.3871 7.667 7.567 7.667 7.567 7.866 107,463 7.7079 -3.75%
2015-01-19 0 0.400 0.390 0.400 0.385 0.405 1,322,000 521,400 0.3944 7.966 7.766 7.966 7.667 8.065 66,386 7.8540 -2.44%
2015-01-16 0 0.410 0.405 0.410 0.405 0.420 1,322,000 538,580 0.4074 8.165 8.065 8.165 8.065 8.364 66,386 8.1128 -2.38%
2015-01-15 0 0.420 0.410 0.420 0.405 0.425 1,768,000 732,990 0.4146 8.364 8.165 8.364 8.065 8.463 88,783 8.2560 0.00%
2015-01-14 0 0.420 0.410 0.420 0.410 0.430 4,366,000 1,843,900 0.4223 8.364 8.165 8.364 8.165 8.563 219,245 8.4102 -1.18%
2015-01-13 0 0.425 0.420 0.425 0.400 0.430 5,340,000 2,223,160 0.4163 8.463 8.364 8.463 7.966 8.563 268,156 8.2906 2.41%
2015-01-12 0 0.415 0.410 0.415 0.405 0.430 2,868,000 1,196,740 0.4173 8.264 8.165 8.264 8.065 8.563 144,021 8.3095 -1.19%
2015-01-09 0 0.420 0.415 0.420 0.410 0.445 17,186,000 7,291,680 0.4243 8.364 8.264 8.364 8.165 8.862 863,020 8.4490 2.44%
2015-01-08 0 0.410 0.405 0.410 0.400 0.420 4,634,000 1,899,400 0.4099 8.165 8.065 8.165 7.966 8.364 232,703 8.1623 -1.20%
2015-01-07 0 0.415 0.410 0.415 0.410 0.430 3,284,000 1,378,140 0.4197 8.264 8.165 8.264 8.165 8.563 164,911 8.3569 -2.35%
2015-01-06 0 0.425 0.420 0.425 0.410 0.435 7,262,000 3,073,560 0.4232 8.463 8.364 8.463 8.165 8.663 364,672 8.4283 0.00%
2015-01-05 0 0.425 0.415 0.425 0.375 0.450 21,262,000 9,075,660 0.4268 8.463 8.264 8.463 7.468 8.961 1,067,702 8.5002 8.97%
2015-01-02 0 0.390 0.385 0.390 0.380 0.390 2,634,000 1,012,820 0.3845 7.766 7.667 7.766 7.567 7.766 132,270 7.6572 -1.27%
2014-12-31 0 0.395 0.390 0.395 0.380 0.395 1,036,000 398,770 0.3849 7.866 7.766 7.866 7.567 7.866 52,024 7.6651 0.00%
2014-12-30 0 0.395 0.390 0.395 0.380 0.410 3,022,000 1,180,030 0.3905 7.866 7.766 7.866 7.567 8.165 151,754 7.7759 -4.82%
2014-12-29 0 0.415 0.405 0.415 0.400 0.425 1,306,000 535,940 0.4104 8.264 8.065 8.264 7.966 8.463 65,583 8.1720 -2.35%
2014-12-24 0 0.425 0.420 0.425 0.410 0.425 4,592,000 1,926,730 0.4196 8.463 8.364 8.463 8.165 8.463 230,594 8.3555 1.19%
2014-12-23 0 0.420 0.415 0.420 0.410 0.430 16,884,000 7,047,650 0.4174 8.364 8.264 8.364 8.165 8.563 847,855 8.3123 0.00%
2014-12-22 0 0.420 0.410 0.420 0.400 0.435 3,552,000 1,479,130 0.4164 8.364 8.165 8.364 7.966 8.663 178,369 8.2925 -4.55%
2014-12-19 0 0.440 0.430 0.440 0.380 0.440 9,808,000 3,884,550 0.3961 8.762 8.563 8.762 7.567 8.762 492,523 7.8870 3.53%
2014-12-18 0 0.425 0.420 0.425 0.420 0.465 9,440,000 4,154,440 0.4401 8.463 8.364 8.463 8.364 9.260 474,043 8.7638 -5.56%
2014-12-17 0 0.450 0.440 0.450 0.415 0.470 12,150,000 5,432,900 0.4472 8.961 8.762 8.961 8.264 9.359 610,130 8.9045 1.12%
2014-12-16 0 0.445 0.440 0.450 0.435 0.465 5,944,000 2,663,800 0.4481 8.862 8.762 8.961 8.663 9.260 298,487 8.9244 -2.20%
2014-12-15 0 0.455 0.450 0.455 0.450 0.480 5,528,000 2,533,870 0.4584 9.061 8.961 9.061 8.961 9.559 277,597 9.1279 -6.19%
2014-12-12 0 0.485 0.480 0.485 0.470 0.510 5,830,000 2,844,650 0.4879 9.658 9.559 9.658 9.359 10.16 292,762 9.7166 2.11%
2014-12-11 0 0.475 0.470 0.475 0.460 0.500 4,980,000 2,371,750 0.4763 9.459 9.359 9.459 9.160 9.957 250,078 9.4840 -4.04%
2014-12-10 0 0.495 0.485 0.495 0.465 0.560 24,460,000 12,304,170 0.5030 9.857 9.658 9.857 9.260 11.15 1,228,294 10.017 5.32%
2014-12-09 0 0.470 0.465 0.470 0.460 0.510 9,952,000 4,704,790 0.4727 9.359 9.260 9.359 9.160 10.16 499,754 9.4142 -4.08%
2014-12-08 0 0.490 0.485 0.490 0.490 0.570 14,408,000 7,374,520 0.5118 9.758 9.658 9.758 9.758 11.35 723,519 10.193 -14.04%
2014-12-05 0 0.570 0.550 0.560 0.550 0.630 18,696,000 10,740,460 0.5745 11.35 10.95 11.15 10.95 12.55 938,847 11.440 -10.94%
2014-12-04 0 0.640 0.630 0.640 0.610 0.670 12,778,000 8,152,300 0.6380 12.74 12.55 12.74 12.15 13.34 641,666 12.705 -1.54%
2014-12-03 0 0.650 0.630 0.640 0.620 0.720 25,902,000 17,281,080 0.6672 12.94 12.55 12.74 12.35 14.34 1,300,706 13.286 -9.72%
2014-12-02 0 0.720 0.700 0.720 0.690 0.720 26,924,000 19,039,380 0.7072 14.34 13.94 14.34 13.74 14.34 1,352,028 14.082 2.86%
2014-12-01 0 0.700 0.680 0.690 0.680 0.830 30,552,000 23,149,660 0.7577 13.94 13.54 13.74 13.54 16.53 1,534,213 15.089 -15.66%
2014-11-28 0 0.830 0.820 0.830 0.800 0.850 46,858,000 38,546,880 0.8226 16.53 16.33 16.53 15.93 16.93 2,353,042 16.382 2.47%
2014-11-27 0 0.810 0.800 0.810 0.790 0.850 67,190,000 54,593,800 0.8125 16.13 15.93 16.13 15.73 16.93 3,374,043 16.181 2.53%
2014-11-26 0 0.790 0.780 0.790 0.780 0.830 24,231,435 19,235,597 0.7938 15.73 15.53 15.73 15.53 16.53 1,216,817 15.808 -2.47%
2014-11-25 0 0.810 0.790 0.800 0.730 0.870 48,456,000 38,657,880 0.7978 16.13 15.73 15.93 14.54 17.33 2,433,288 15.887 -4.71%
2014-11-24 0 0.850 0.840 0.850 0.820 0.850 12,022,000 10,081,580 0.8386 16.93 16.73 16.93 16.33 16.93 603,702 16.700 1.19%
2014-11-21 0 0.840 0.830 0.840 0.790 0.850 13,250,000 10,966,440 0.8277 16.73 16.53 16.73 15.73 16.93 665,368 16.482 -1.18%
2014-11-20 0 0.850 0.840 0.850 0.820 0.990 60,022,000 53,366,000 0.8891 16.93 16.73 16.93 16.33 19.71 3,014,092 17.705 -14.14%
2014-11-19 0 0.990 0.970 0.980 0.840 1.000 20,564,000 18,471,940 0.8983 19.71 19.32 19.52 16.73 19.91 1,032,651 17.888 13.79%
2014-11-18 0 0.870 0.850 0.860 0.850 0.880 13,926,000 12,005,700 0.8621 17.33 16.93 17.13 16.93 17.52 699,314 17.168 0.00%
2014-11-17 0 0.870 0.850 0.870 0.850 0.910 20,876,000 18,174,320 0.8706 17.33 16.93 17.33 16.93 18.12 1,048,319 17.337 0.00%
2014-11-14 0 0.870 0.860 0.870 0.840 0.890 21,652,000 18,717,340 0.8645 17.33 17.13 17.33 16.73 17.72 1,087,287 17.215 0.00%
2014-11-13 0 0.870 0.870 0.880 0.830 0.930 56,038,000 48,920,760 0.8730 17.33 17.33 17.52 16.53 18.52 2,814,029 17.385 -3.33%
2014-11-12 0 0.900 0.890 0.900 0.700 1.000 81,808,000 68,036,020 0.8317 17.92 17.72 17.92 13.94 19.91 4,108,107 16.561 3.45%
2014-11-11 0 0.870 0.860 0.870 0.830 0.890 14,000,000 12,023,900 0.8589 17.33 17.13 17.33 16.53 17.72 703,030 17.103 0.00%
2014-11-10 0 0.870 0.860 0.870 0.850 0.940 19,260,000 17,110,300 0.8884 17.33 17.13 17.33 16.93 18.72 967,169 17.691 -2.25%
2014-11-07 0 0.890 0.880 0.890 0.850 0.910 23,760,000 20,795,800 0.8752 17.72 17.52 17.72 16.93 18.12 1,193,143 17.429 0.00%
2014-11-06 0 0.890 0.880 0.890 0.860 0.970 61,130,000 55,087,300 0.9012 17.72 17.52 17.72 17.13 19.32 3,069,732 17.945 -4.30%
2014-11-05 0 0.930 0.920 0.930 0.880 1.070 97,180,000 93,025,800 0.9573 18.52 18.32 18.52 17.52 21.31 4,880,035 19.063 -2.11%
2014-11-04 0 0.950 0.930 0.950 0.870 1.100 88,763,000 86,156,450 0.9706 18.92 18.52 18.92 17.33 21.91 4,457,363 19.329 5.56%
2014-11-03 0 0.900 0.890 0.900 0.850 0.970 36,310,000 32,462,100 0.8940 17.92 17.72 17.92 16.93 19.32 1,823,359 17.803 -5.26%
2014-10-31 0 0.950 0.940 0.950 0.920 1.000 26,760,000 25,410,800 0.9496 18.92 18.72 18.92 18.32 19.91 1,343,792 18.910 -2.06%
2014-10-30 0 0.970 0.960 0.970 0.940 1.040 33,680,000 33,071,100 0.9819 19.32 19.12 19.32 18.72 20.71 1,691,290 19.554 0.00%
2014-10-29 0 0.970 0.960 0.970 0.910 1.030 33,060,000 31,948,700 0.9664 19.32 19.12 19.32 18.12 20.51 1,660,156 19.244 4.30%
2014-10-28 0 0.930 0.920 0.930 0.910 1.370 109,932,000 122,092,960 1.1106 18.52 18.32 18.52 18.12 27.28 5,520,395 22.117 -18.56%
2014-10-27 0 5.710 5.700 5.710 5.420 5.900 4,618,000 26,508,700 5.7403 22.74 22.70 22.74 21.59 23.50 1,159,498 22.862 2.33%
2014-10-24 0 5.580 5.570 5.580 5.460 5.630 1,154,000 6,406,580 5.5516 22.22 22.18 22.22 21.75 22.42 289,749 22.111 -0.89%
2014-10-23 0 5.630 5.660 5.670 5.520 5.960 3,282,000 18,988,420 5.7856 22.42 22.54 22.58 21.98 23.74 824,052 23.043 -1.57%
2014-10-22 0 5.720 5.670 5.720 5.550 6.000 3,496,400 20,200,564 5.7775 22.78 22.58 22.78 22.10 23.90 877,884 23.011 -3.05%
2014-10-21 0 5.900 5.760 5.900 5.750 6.210 1,578,000 9,360,800 5.9321 23.50 22.94 23.50 22.90 24.73 396,208 23.626 -2.16%
2014-10-20 0 6.030 5.990 6.020 5.750 6.280 3,738,000 22,459,320 6.0084 24.02 23.86 23.98 22.90 25.01 938,545 23.930 1.52%
2014-10-17 0 5.940 5.790 5.930 5.660 6.050 1,636,000 9,588,600 5.8610 23.66 23.06 23.62 22.54 24.10 410,771 23.343 -1.00%
2014-10-16 0 6.000 5.980 6.000 5.750 6.420 6,430,000 39,336,880 6.1177 23.90 23.82 23.90 22.90 25.57 1,614,459 24.365 -7.41%
2014-10-15 0 6.480 6.250 6.400 4.680 6.610 11,376,000 64,751,220 5.6919 25.81 24.89 25.49 18.64 26.33 2,856,312 22.670 32.24%
2014-10-14 0 4.900 4.890 4.900 4.510 5.100 4,026,000 19,525,040 4.8497 19.52 19.48 19.52 17.96 20.31 1,010,857 19.315 1.87%
2014-10-13 0 4.810 4.800 4.810 4.600 5.250 2,158,000 10,375,100 4.8077 19.16 19.12 19.16 18.32 20.91 541,835 19.148 -7.14%
2014-10-10 0 5.180 5.150 5.180 5.070 5.590 3,528,030 18,546,154 5.2568 20.63 20.51 20.63 20.19 22.26 885,826 20.937 2.17%
2014-10-09 0 5.070 5.070 5.090 5.020 6.700 8,056,000 43,716,820 5.4266 20.19 20.19 20.27 19.99 26.68 2,022,719 21.613 -22.83%
2014-10-08 0 6.570 6.450 6.590 6.450 7.040 4,422,000 29,552,660 6.6831 26.17 25.69 26.25 25.69 28.04 1,110,286 26.617 -4.37%
2014-10-07 0 6.870 6.780 6.880 6.660 7.230 3,092,000 21,455,160 6.9389 27.36 27.00 27.40 26.53 28.80 776,346 27.636 -1.86%
2014-10-06 0 7.000 6.970 7.000 6.700 7.100 4,092,000 28,167,220 6.8835 27.88 27.76 27.88 26.68 28.28 1,027,429 27.415 3.86%
2014-10-03 0 6.740 6.680 6.700 6.620 7.180 3,084,000 21,067,640 6.8313 26.84 26.60 26.68 26.37 28.60 774,338 27.207 -4.80%
2014-09-30 0 7.080 7.080 7.090 6.600 7.390 2,502,000 17,434,240 6.9681 28.20 28.20 28.24 26.29 29.43 628,208 27.752 -3.01%
2014-09-29 0 7.300 7.290 7.300 6.450 7.640 5,102,400 37,177,220 7.2862 29.07 29.03 29.07 25.69 30.43 1,281,122 29.019 2.82%
2014-09-26 0 7.100 7.090 7.100 6.300 7.450 5,237,400 35,910,137 6.8565 28.28 28.24 28.28 25.09 29.67 1,315,018 27.308 0.85%
2014-09-25 0 7.040 7.050 7.060 6.000 9.370 9,057,000 69,728,360 7.6988 28.04 28.08 28.12 23.90 37.32 2,274,052 30.663 -16.29%
2014-09-24 0 8.410 8.410 8.460 7.010 8.990 6,379,000 54,912,640 8.6083 33.49 33.49 33.69 27.92 35.80 1,601,654 34.285 22.77%
2014-09-23 0 6.850 6.850 6.900 5.170 6.900 11,687,700 69,161,989 5.9175 27.28 27.28 27.48 20.59 27.48 2,934,574 23.568 29.25%
2014-09-22 0 5.300 5.290 5.300 4.300 5.500 9,618,600 47,386,714 4.9266 21.11 21.07 21.11 17.13 21.91 2,415,060 19.621 22.40%
2014-09-19 0 4.330 4.300 4.330 4.180 4.400 1,558,000 6,688,980 4.2933 17.25 17.13 17.25 16.65 17.52 391,186 17.099 0.70%
2014-09-18 0 4.300 4.290 4.300 4.100 4.480 2,574,600 11,003,150 4.2737 17.13 17.09 17.13 16.33 17.84 646,436 17.021 -1.83%
2014-09-17 0 4.380 4.330 4.380 3.700 4.420 4,910,500 20,079,075 4.0890 17.44 17.25 17.44 14.74 17.60 1,232,939 16.286 6.83%
2014-09-16 0 4.100 4.120 4.130 3.400 4.200 5,683,000 21,322,440 3.7520 16.33 16.41 16.45 13.54 16.73 1,426,900 14.943 21.30%
2014-09-15 0 3.380 3.360 3.390 3.000 3.400 5,372,000 17,377,780 3.2349 13.46 13.38 13.50 11.95 13.54 1,348,814 12.884 12.67%
2014-09-12 0 3.000 2.980 3.000 2.860 3.060 1,402,000 4,131,300 2.9467 11.95 11.87 11.95 11.39 12.19 352,017 11.736 3.81%
2014-09-11 0 2.890 2.880 2.890 2.670 3.250 3,186,000 9,423,880 2.9579 11.51 11.47 11.51 10.63 12.94 799,948 11.781 -5.25%
2014-09-10 0 3.050 3.030 3.050 3.020 3.500 3,292,000 10,621,840 3.2266 12.15 12.07 12.15 12.03 13.94 826,563 12.851 -1.93%
2014-09-08 0 3.110 3.090 3.120 3.000 3.280 1,782,000 5,633,340 3.1612 12.39 12.31 12.43 11.95 13.06 447,429 12.590 3.67%
2014-09-05 0 3.000 2.990 3.000 2.890 3.160 3,336,000 10,167,840 3.0479 11.95 11.91 11.95 11.51 12.59 837,610 12.139 3.81%
2014-09-04 0 2.890 2.890 2.900 2.640 2.950 4,160,000 11,848,960 2.8483 11.51 11.51 11.55 10.51 11.75 1,044,502 11.344 10.73%
2014-09-03 0 2.610 2.600 2.610 2.320 2.640 3,250,000 8,221,140 2.5296 10.39 10.36 10.39 9.240 10.51 816,017 10.075 12.50%
2014-09-02 0 2.320 2.310 2.320 2.080 2.340 3,652,000 8,182,220 2.2405 9.240 9.200 9.240 8.284 9.320 916,952 8.9233 10.48%
2014-09-01 0 2.100 2.090 2.100 1.940 2.120 3,108,000 6,326,220 2.0355 8.364 8.324 8.364 7.727 8.443 780,364 8.1068 7.69%
2014-08-29 0 1.950 1.940 1.950 1.940 1.960 224,000 436,220 1.9474 7.766 7.727 7.766 7.727 7.806 56,242 7.7561 -1.02%
2014-08-28 0 1.970 1.960 1.970 1.950 1.980 738,000 1,447,200 1.9610 7.846 7.806 7.846 7.766 7.886 185,299 7.8101 -0.51%
2014-08-27 0 1.980 1.960 1.980 1.650 2.020 1,936,000 3,792,820 1.9591 7.886 7.806 7.886 6.572 8.045 486,095 7.8026 2.06%
2014-08-26 0 1.940 1.930 1.940 1.910 1.970 334,000 647,580 1.9389 7.727 7.687 7.727 7.607 7.846 83,861 7.7220 -0.51%
2014-08-25 0 1.950 1.940 1.960 1.920 1.990 1,284,000 2,499,780 1.9469 7.766 7.727 7.806 7.647 7.926 322,390 7.7539 1.56%
2014-08-22 0 1.920 1.920 1.940 1.870 1.950 526,000 1,008,460 1.9172 7.647 7.647 7.727 7.448 7.766 132,069 7.6358 2.13%
2014-08-21 0 1.880 1.870 1.890 1.860 1.900 926,000 1,741,120 1.8803 7.488 7.448 7.527 7.408 7.567 232,502 7.4886 -2.08%
2014-08-20 0 1.920 1.900 1.920 1.870 1.970 1,026,000 1,963,340 1.9136 7.647 7.567 7.647 7.448 7.846 257,610 7.6214 1.05%
2014-08-19 0 1.900 1.890 1.900 1.860 1.920 848,000 1,603,780 1.8913 7.567 7.527 7.567 7.408 7.647 212,918 7.5324 1.60%
2014-08-18 0 1.870 1.850 1.880 1.760 1.880 468,000 857,900 1.8331 7.448 7.368 7.488 7.010 7.488 117,506 7.3009 6.25%
2014-08-15 0 1.760 1.760 1.810 1.700 1.920 510,000 936,100 1.8355 7.010 7.010 7.209 6.771 7.647 128,052 7.3103 -5.88%
2014-08-14 0 1.870 1.850 1.870 1.810 1.950 734,000 1,381,320 1.8819 7.448 7.368 7.448 7.209 7.766 184,294 7.4952 3.31%
2014-08-13 0 1.810 1.780 1.810 1.770 1.900 6,042,000 11,040,140 1.8272 7.209 7.089 7.209 7.049 7.567 1,517,039 7.2774 5.85%
2014-08-12 0 1.710 1.650 1.710 1.580 1.730 420,000 705,020 1.6786 6.811 6.572 6.811 6.293 6.890 105,455 6.6855 6.88%
2014-08-11 0 1.600 1.540 1.600 1.480 1.700 32,000 50,820 1.5881 6.372 6.133 6.372 5.894 6.771 8,035 6.3251 3.90%
2014-08-08 0 1.540 1.350 1.540 1.510 1.540 98,000 148,680 1.5171 6.133 5.377 6.133 6.014 6.133 24,606 6.0424 0.65%
2014-08-07 0 1.530 1.270 1.530 - - 0 0 - 6.094 5.058 6.094 - - 0 - -0.65%
2014-08-06 0 1.540 1.250 1.540 1.530 1.540 8,000 12,300 1.5375 6.133 4.978 6.133 6.094 6.133 2,009 6.1235 1.32%
2014-08-05 0 1.520 1.280 1.520 1.500 1.520 6,000 9,080 1.5133 6.054 5.098 6.054 5.974 6.054 1,506 6.0272 1.33%
2014-08-04 0 1.500 1.240 1.500 - - 0 0 - 5.974 4.939 5.974 - - 0 - 0.00%
2014-08-01 0 1.500 1.280 1.520 - - 0 0 - 5.974 5.098 6.054 - - 0 - 0.00%
2014-07-31 0 1.500 1.260 1.510 1.500 1.530 284,000 426,300 1.5011 5.974 5.018 6.014 5.974 6.094 71,307 5.9783 -1.32%
2014-07-30 0 1.520 1.260 1.520 1.440 1.520 30,000 43,900 1.4633 6.054 5.018 6.054 5.735 6.054 7,532 5.8281 1.33%
2014-07-29 0 1.500 1.330 1.500 - - 0 0 - 5.974 5.297 5.974 - - 0 - -1.96%
2014-07-28 0 1.530 1.310 1.530 1.510 1.540 22,000 33,340 1.5155 6.094 5.217 6.094 6.014 6.133 5,524 6.0357 0.66%
2014-07-25 0 1.520 1.330 1.520 1.460 1.520 312,000 456,060 1.4617 6.054 5.297 6.054 5.815 6.054 78,338 5.8217 4.11%
2014-07-24 0 1.460 1.360 1.460 1.430 1.560 196,000 291,560 1.4876 5.815 5.417 5.815 5.695 6.213 49,212 5.9246 -3.95%
2014-07-23 0 1.520 1.330 1.520 - - 0 0 - 6.054 5.297 6.054 - - 0 - 0.00%
2014-07-22 0 1.520 1.320 1.510 1.450 1.620 136,000 198,800 1.4618 6.054 5.257 6.014 5.775 6.452 34,147 5.8219 5.56%
2014-07-21 0 1.440 1.440 1.450 1.440 1.450 104,000 150,720 1.4492 5.735 5.735 5.775 5.735 5.775 26,113 5.7719 -0.69%
2014-07-18 0 1.450 1.450 1.510 - - 0 0 - 5.775 5.775 6.014 - - 0 - 0.00%
2014-07-17 0 1.450 1.440 1.500 1.440 1.450 130,000 187,020 1.4386 5.775 5.735 5.974 5.735 5.775 32,641 5.7297 -0.68%
2014-07-16 0 1.460 1.460 1.530 1.460 1.540 10,000 14,920 1.4920 5.815 5.815 6.094 5.815 6.133 2,511 5.9423 -4.58%
2014-07-15 0 1.530 1.500 1.540 1.490 1.540 764,000 1,161,360 1.5201 6.094 5.974 6.133 5.934 6.133 191,827 6.0542 5.52%
2014-07-14 0 1.450 1.450 1.500 1.440 1.450 18,000 26,000 1.4444 5.775 5.775 5.974 5.735 5.775 4,519 5.7529 -4.61%
2014-07-11 0 1.520 1.500 1.540 1.440 1.530 864,000 1,278,360 1.4796 6.054 5.974 6.133 5.735 6.094 216,935 5.8928 0.66%
2014-07-10 0 1.510 1.450 1.520 1.430 1.510 370,000 531,820 1.4374 6.014 5.775 6.054 5.695 6.014 92,900 5.7246 5.59%
2014-07-09 0 1.430 1.420 1.500 1.430 1.480 94,000 137,220 1.4598 5.695 5.656 5.974 5.695 5.894 23,602 5.8140 -4.67%
2014-07-08 0 1.500 1.450 1.500 1.400 1.500 1,100,000 1,593,820 1.4489 5.974 5.775 5.974 5.576 5.974 276,190 5.7707 8.70%
2014-07-07 0 1.380 1.340 1.440 - - 0 0 - 5.496 5.337 5.735 - - 0 - 0.00%
2014-07-04 0 1.380 1.270 1.440 1.380 1.380 104,000 143,520 1.3800 5.496 5.058 5.735 5.496 5.496 26,113 5.4962 2.22%
2014-07-03 0 1.350 1.270 1.420 1.350 1.390 602,000 835,900 1.3885 5.377 5.058 5.656 5.377 5.536 151,152 5.5302 -1.46%
2014-07-02 0 1.370 1.310 1.370 1.370 1.390 48,000 66,160 1.3783 5.456 5.217 5.456 5.456 5.536 12,052 5.4896 0.00%
2014-06-30 0 1.370 1.310 1.380 1.370 1.380 208,000 285,020 1.3703 5.456 5.217 5.496 5.456 5.496 52,225 5.4575 -0.72%
2014-06-27 0 1.380 1.270 1.380 1.380 1.400 150,000 209,000 1.3933 5.496 5.058 5.496 5.496 5.576 37,662 5.5493 8.66%
2014-06-26 0 1.270 1.260 1.400 1.270 1.400 14,000 18,300 1.3071 5.058 5.018 5.576 5.058 5.576 3,515 5.2060 0.79%
2014-06-25 0 1.260 1.260 1.390 1.260 1.400 16,000 21,840 1.3650 5.018 5.018 5.536 5.018 5.576 4,017 5.4365 -6.67%
2014-06-24 0 1.350 1.300 1.350 1.350 1.400 374,000 521,600 1.3947 5.377 5.178 5.377 5.377 5.576 93,905 5.5546 -3.57%
2014-06-23 0 1.400 1.210 1.400 1.380 1.420 636,000 901,720 1.4178 5.576 4.819 5.576 5.496 5.656 159,688 5.6468 1.45%
2014-06-20 0 1.380 1.210 1.390 1.350 1.380 36,000 49,620 1.3783 5.496 4.819 5.536 5.377 5.496 9,039 5.4896 2.22%
2014-06-19 0 1.350 1.350 1.400 1.350 1.350 138,000 186,300 1.3500 5.377 5.377 5.576 5.377 5.377 34,649 5.3767 0.00%
2014-06-18 0 1.350 1.110 1.350 - - 0 0 - 5.377 4.421 5.377 - - 0 - 0.00%
2014-06-17 0 1.350 1.200 1.350 - - 0 0 - 5.377 4.779 5.377 - - 0 - 0.00%
2014-06-16 0 1.350 1.350 1.400 1.300 1.370 408,000 547,400 1.3417 5.377 5.377 5.576 5.178 5.456 102,442 5.3435 -2.88%
2014-06-13 0 1.390 1.350 1.390 1.260 1.400 324,000 431,140 1.3307 5.536 5.377 5.536 5.018 5.576 81,351 5.2998 4.51%
2014-06-12 0 1.330 1.300 1.330 - - 0 0 - 5.297 5.178 5.297 - - 0 - 0.00%
2014-06-11 0 1.330 1.280 1.330 1.330 1.350 366,000 493,520 1.3484 5.297 5.098 5.297 5.297 5.377 91,896 5.3704 1.53%
2014-06-10 0 1.310 1.310 1.340 1.310 1.450 692,000 955,060 1.3801 5.217 5.217 5.337 5.217 5.775 173,749 5.4968 -5.76%
2014-06-09 0 1.390 1.350 1.400 1.350 1.400 540,000 743,320 1.3765 5.536 5.377 5.576 5.377 5.576 135,584 5.4823 0.00%
2014-06-06 0 1.390 1.380 1.430 1.290 1.480 414,000 563,740 1.3617 5.536 5.496 5.695 5.138 5.894 103,948 5.4233 3.73%
2014-06-05 0 1.340 1.320 1.350 1.310 1.420 472,000 645,520 1.3676 5.337 5.257 5.377 5.217 5.656 118,511 5.4469 1.52%
2014-06-04 0 1.320 1.300 1.340 1.310 1.390 428,000 572,040 1.3365 5.257 5.178 5.337 5.217 5.536 107,463 5.3231 -3.65%
2014-06-03 0 1.370 1.360 1.370 1.360 1.420 346,000 481,120 1.3905 5.456 5.417 5.456 5.417 5.656 86,874 5.5381 -0.72%
2014-05-30 0 1.380 1.360 1.390 1.360 1.400 230,000 318,380 1.3843 5.496 5.417 5.536 5.417 5.576 57,749 5.5132 -1.43%
2014-05-29 0 1.400 1.380 1.410 1.340 1.450 746,000 1,047,420 1.4040 5.576 5.496 5.616 5.337 5.775 187,307 5.5920 2.19%
2014-05-28 0 1.370 1.380 - 1.270 1.500 894,000 1,176,040 1.3155 5.456 5.496 - 5.058 5.974 224,468 5.2392 8.73%
2014-05-27 0 1.260 1.250 1.270 1.260 1.280 436,000 551,100 1.2640 5.018 4.978 5.058 5.018 5.098 109,472 5.0342 -0.79%
2014-05-26 0 1.270 1.250 1.280 1.270 1.310 454,000 588,680 1.2967 5.058 4.978 5.098 5.058 5.217 113,991 5.1643 0.00%
2014-05-23 0 1.270 1.260 1.310 1.270 1.310 492,000 636,600 1.2939 5.058 5.018 5.217 5.058 5.217 123,532 5.1533 0.79%
2014-05-22 0 1.260 1.250 1.290 1.250 1.330 564,000 720,360 1.2772 5.018 4.978 5.138 4.978 5.297 141,610 5.0869 0.80%
2014-05-21 0 1.250 1.220 1.260 1.230 1.260 422,000 525,440 1.2451 4.978 4.859 5.018 4.899 5.018 105,957 4.9590 -2.34%
2014-05-20 0 1.280 1.270 1.290 1.270 1.310 420,000 545,740 1.2994 5.098 5.058 5.138 5.058 5.217 105,455 5.1751 -3.03%
2014-05-19 0 1.320 1.260 1.320 1.270 1.320 676,000 871,280 1.2889 5.257 5.018 5.257 5.058 5.257 169,732 5.1333 3.94%
2014-05-16 0 1.270 1.270 1.300 1.250 1.330 882,000 1,160,480 1.3157 5.058 5.058 5.178 4.978 5.297 221,455 5.2403 -5.22%
2014-05-15 0 1.340 1.310 1.340 1.340 1.360 548,000 738,420 1.3475 5.337 5.217 5.337 5.337 5.417 137,593 5.3667 -0.74%
2014-05-14 0 1.350 1.320 1.360 1.340 1.360 362,000 489,020 1.3509 5.377 5.257 5.417 5.337 5.417 90,892 5.3802 -0.74%
2014-05-13 0 1.360 1.340 1.360 1.350 1.400 758,000 1,043,340 1.3764 5.417 5.337 5.417 5.377 5.576 190,320 5.4820 -1.45%
2014-05-12 0 1.380 1.350 1.380 1.330 1.380 552,000 746,200 1.3518 5.496 5.377 5.496 5.297 5.496 138,597 5.3839 4.55%
2014-05-09 0 1.320 1.320 1.330 1.230 1.320 658,000 845,900 1.2856 5.257 5.257 5.297 4.899 5.257 165,212 5.1201 3.13%
2014-05-08 0 1.280 1.250 1.280 1.240 1.310 508,000 648,020 1.2756 5.098 4.978 5.098 4.939 5.217 127,550 5.0805 3.23%
2014-05-07 0 1.240 1.230 1.240 1.230 1.380 544,000 698,060 1.2832 4.939 4.899 4.939 4.899 5.496 136,589 5.1107 -10.14%
2014-05-05 0 1.380 1.350 1.390 1.350 1.470 1,044,000 1,490,940 1.4281 5.496 5.377 5.536 5.377 5.855 262,130 5.6878 -7.38%
2014-05-02 0 1.490 1.460 1.500 1.450 1.540 908,000 1,357,320 1.4948 5.934 5.815 5.974 5.775 6.133 227,983 5.9536 -2.61%
2014-04-30 0 1.530 1.490 1.530 1.460 1.560 1,260,000 1,906,880 1.5134 6.094 5.934 6.094 5.815 6.213 316,364 6.0275 2.00%
2014-04-29 0 1.500 1.500 1.540 1.500 1.560 860,000 1,314,840 1.5289 5.974 5.974 6.133 5.974 6.213 215,931 6.0892 -3.23%
2014-04-28 0 1.550 1.520 1.550 1.500 1.590 1,082,000 1,668,240 1.5418 6.173 6.054 6.173 5.974 6.333 271,671 6.1407 1.97%
2014-04-25 0 1.520 1.520 1.530 1.500 1.580 1,228,000 1,877,560 1.5290 6.054 6.054 6.094 5.974 6.293 308,329 6.0895 0.00%
2014-04-24 0 1.520 1.510 1.520 1.470 1.540 974,000 1,458,320 1.4972 6.054 6.014 6.054 5.855 6.133 244,554 5.9632 1.33%
2014-04-23 0 1.500 1.500 1.510 1.440 1.600 1,108,000 1,667,100 1.5046 5.974 5.974 6.014 5.735 6.372 278,199 5.9925 0.67%
2014-04-22 0 1.490 1.490 1.510 1.490 1.620 1,280,000 1,972,020 1.5406 5.934 5.934 6.014 5.934 6.452 321,385 6.1360 -1.97%
2014-04-17 0 1.520 1.510 1.530 1.420 1.640 1,898,000 2,867,440 1.5108 6.054 6.014 6.094 5.656 6.532 476,554 6.0170 7.80%
2014-04-16 0 1.410 1.390 1.410 1.370 1.430 1,276,000 1,784,440 1.3985 5.616 5.536 5.616 5.456 5.695 320,381 5.5697 0.71%
2014-04-15 0 1.400 1.380 1.410 1.380 1.420 1,154,000 1,620,580 1.4043 5.576 5.496 5.616 5.496 5.656 289,749 5.5930 0.72%
2014-04-14 0 1.390 1.350 1.410 1.390 1.450 510,000 716,920 1.4057 5.536 5.377 5.616 5.536 5.775 128,052 5.5987 -0.71%
2014-04-11 0 1.400 1.340 1.460 1.320 1.430 1,168,000 1,589,080 1.3605 5.576 5.337 5.815 5.257 5.695 293,264 5.4186 1.45%
2014-04-10 0 1.380 1.380 1.390 1.380 1.420 1,086,000 1,509,700 1.3901 5.496 5.496 5.536 5.496 5.656 272,675 5.5366 -2.13%
2014-04-09 0 1.410 1.360 1.420 1.370 1.430 406,000 568,860 1.4011 5.616 5.417 5.656 5.456 5.695 101,939 5.5804 -0.70%
2014-04-08 0 1.420 1.390 1.430 1.410 1.470 324,000 464,780 1.4345 5.656 5.536 5.695 5.616 5.855 81,351 5.7133 -1.39%
2014-04-07 0 1.440 1.400 1.440 1.420 1.470 656,000 943,680 1.4385 5.735 5.576 5.735 5.656 5.855 164,710 5.7293 0.70%
2014-04-04 0 1.430 1.380 1.440 1.420 1.440 408,000 585,180 1.4343 5.695 5.496 5.735 5.656 5.735 102,442 5.7123 0.00%
2014-04-03 0 1.430 1.420 1.440 1.420 1.470 732,000 1,058,060 1.4454 5.695 5.656 5.735 5.656 5.855 183,792 5.7568 0.70%
2014-04-02 0 1.420 1.380 1.420 1.330 1.450 1,454,000 2,062,100 1.4182 5.656 5.496 5.656 5.297 5.775 365,074 5.6485 -3.40%
2014-04-01 0 1.470 1.430 1.470 1.400 1.500 980,000 1,421,420 1.4504 5.855 5.695 5.855 5.576 5.974 246,061 5.7767 5.00%
2014-03-31 0 1.400 1.400 1.420 1.400 1.520 702,000 1,026,040 1.4616 5.576 5.576 5.656 5.576 6.054 176,260 5.8212 -2.10%
2014-03-28 0 1.430 1.310 1.440 1.370 1.440 58,000 80,340 1.3852 5.695 5.217 5.735 5.456 5.735 14,563 5.5168 -1.38%
2014-03-27 0 1.450 1.450 1.500 1.390 1.450 880,000 1,255,160 1.4263 5.775 5.775 5.974 5.536 5.775 220,952 5.6807 4.32%
2014-03-26 0 1.390 1.280 1.400 1.300 1.400 782,000 1,082,880 1.3848 5.536 5.098 5.576 5.178 5.576 196,346 5.5152 0.72%
2014-03-25 0 1.380 1.300 1.380 1.350 1.380 380,000 518,400 1.3642 5.496 5.178 5.496 5.377 5.496 95,411 5.4333 2.22%
2014-03-24 0 1.350 1.320 1.350 1.340 1.380 510,000 688,380 1.3498 5.377 5.257 5.377 5.337 5.496 128,052 5.3758 0.75%
2014-03-21 0 1.340 1.300 1.350 1.340 1.360 410,000 550,200 1.3420 5.337 5.178 5.377 5.337 5.417 102,944 5.3447 0.00%
2014-03-20 0 1.340 1.230 1.350 1.300 1.340 246,000 326,760 1.3283 5.337 4.899 5.377 5.178 5.337 61,766 5.2903 3.08%
2014-03-19 0 1.300 1.300 1.410 1.300 1.330 230,000 300,580 1.3069 5.178 5.178 5.616 5.178 5.297 57,749 5.2049 -7.14%
2014-03-18 0 1.400 1.260 1.400 1.400 1.400 80,000 112,000 1.4000 5.576 5.018 5.576 5.576 5.576 20,087 5.5759 0.72%
2014-03-17 0 1.390 1.240 1.390 1.350 1.390 212,000 287,680 1.3570 5.536 4.939 5.536 5.377 5.536 53,229 5.4045 3.73%
2014-03-14 0 1.340 1.280 1.340 1.340 1.350 114,000 153,100 1.3430 5.337 5.098 5.337 5.337 5.377 28,623 5.3488 -2.19%
2014-03-13 0 1.370 1.370 1.450 1.230 1.440 582,000 783,320 1.3459 5.456 5.456 5.775 4.899 5.735 146,130 5.3604 -2.84%
2014-03-12 0 1.410 1.400 1.410 1.400 1.430 232,000 327,100 1.4099 5.616 5.576 5.616 5.576 5.695 58,251 5.6153 -5.37%
2014-03-11 0 1.490 1.410 1.490 1.480 1.490 240,000 356,620 1.4859 5.934 5.616 5.934 5.894 5.934 60,260 5.9180 0.68%
2014-03-10 0 1.480 1.410 1.480 1.470 1.480 232,000 342,880 1.4779 5.894 5.616 5.894 5.855 5.894 58,251 5.8862 0.68%
2014-03-07 0 1.470 1.460 1.470 1.480 1.500 246,000 364,520 1.4818 5.855 5.815 5.855 5.894 5.974 61,766 5.9016 0.00%
2014-03-06 0 1.470 1.460 1.480 1.460 1.500 422,000 621,380 1.4725 5.855 5.815 5.894 5.815 5.974 105,957 5.8645 0.68%
2014-03-05 0 1.460 1.460 1.470 1.430 1.500 584,000 855,040 1.4641 5.815 5.815 5.855 5.695 5.974 146,632 5.8312 2.82%
2014-03-04 0 1.420 1.400 1.420 1.410 1.520 418,000 606,520 1.4510 5.656 5.576 5.656 5.616 6.054 104,952 5.7790 -7.79%
2014-03-03 0 1.540 1.420 1.550 1.530 1.540 166,000 254,640 1.5340 6.133 5.656 6.173 6.094 6.133 41,680 6.1095 -1.91%
2014-02-28 0 1.570 1.470 1.570 1.550 1.570 240,000 374,180 1.5591 6.253 5.855 6.253 6.173 6.253 60,260 6.2095 1.29%
2014-02-27 0 1.550 1.400 1.560 1.550 1.560 170,000 263,700 1.5512 6.173 5.576 6.213 6.173 6.213 42,684 6.1780 0.00%
2014-02-26 0 1.550 1.440 1.550 1.530 1.550 468,000 719,560 1.5375 6.173 5.735 6.173 6.094 6.173 117,506 6.1236 1.31%
2014-02-25 0 1.530 1.490 1.530 1.500 1.550 170,000 256,960 1.5115 6.094 5.934 6.094 5.974 6.173 42,684 6.0201 2.68%
2014-02-24 0 1.490 1.430 1.490 1.490 1.490 2,000 2,980 1.4900 5.934 5.695 5.934 5.934 5.934 502 5.9343 0.00%
2014-02-21 0 1.490 1.430 1.490 1.470 1.490 450,000 667,760 1.4839 5.934 5.695 5.934 5.855 5.934 112,987 5.9101 2.05%
2014-02-20 0 1.460 1.430 1.470 1.460 1.460 206,000 300,760 1.4600 5.815 5.695 5.855 5.815 5.815 51,723 5.8148 -0.68%
2014-02-19 0 1.470 1.450 1.480 1.450 1.470 350,000 513,300 1.4666 5.855 5.775 5.894 5.775 5.855 87,879 5.8410 1.38%
2014-02-18 0 1.450 1.450 1.470 1.450 1.480 120,000 177,300 1.4775 5.775 5.775 5.855 5.775 5.894 30,130 5.8845 -3.33%
2014-02-17 0 1.500 1.430 1.500 1.460 1.500 332,000 492,800 1.4843 5.974 5.695 5.974 5.815 5.974 83,359 5.9118 0.67%
2014-02-14 0 1.490 1.450 1.500 1.490 1.510 420,000 629,600 1.4990 5.934 5.775 5.974 5.934 6.014 105,455 5.9703 -1.32%
2014-02-13 0 1.510 1.450 1.510 1.520 1.520 140,000 212,800 1.5200 6.014 5.775 6.014 6.054 6.054 35,152 6.0538 -0.66%
2014-02-12 0 1.520 1.440 1.520 1.510 1.520 362,000 548,020 1.5139 6.054 5.735 6.054 6.014 6.054 90,892 6.0294 1.33%
2014-02-11 0 1.500 1.460 1.500 1.460 1.500 406,000 599,840 1.4774 5.974 5.815 5.974 5.815 5.974 101,939 5.8843 2.74%
2014-02-10 0 1.460 1.450 1.460 1.430 1.460 818,000 1,193,240 1.4587 5.815 5.775 5.815 5.695 5.815 205,385 5.8098 0.69%
2014-02-07 0 1.450 1.450 1.520 1.450 1.530 284,000 431,120 1.5180 5.775 5.775 6.054 5.775 6.094 71,307 6.0459 -4.61%
2014-02-06 0 1.520 1.450 1.530 1.470 1.540 710,000 1,060,080 1.4931 6.054 5.775 6.094 5.855 6.133 178,268 5.9465 1.33%
2014-02-05 0 1.500 1.450 1.590 1.500 1.570 250,000 389,000 1.5560 5.974 5.775 6.333 5.974 6.253 62,771 6.1972 -1.96%
2014-02-04 0 1.530 1.500 1.580 1.480 1.650 328,000 530,180 1.6164 6.094 5.974 6.293 5.894 6.572 82,355 6.4377 -4.97%
2014-01-30 0 1.610 1.600 1.650 1.600 1.670 244,000 398,520 1.6333 6.412 6.372 6.572 6.372 6.651 61,264 6.5050 0.62%
2014-01-29 0 1.600 1.560 1.620 1.550 1.670 922,000 1,494,780 1.6212 6.372 6.213 6.452 6.173 6.651 231,498 6.4570 -3.03%
2014-01-28 0 1.650 1.580 1.650 1.580 1.750 912,000 1,505,500 1.6508 6.572 6.293 6.572 6.293 6.970 228,987 6.5746 1.23%
2014-01-27 0 1.630 1.600 1.630 1.610 1.640 590,000 958,360 1.6243 6.492 6.372 6.492 6.412 6.532 148,139 6.4694 -4.12%
2014-01-24 0 1.700 1.680 1.700 1.640 1.700 752,000 1,266,120 1.6837 6.771 6.691 6.771 6.532 6.771 188,814 6.7057 0.59%
2014-01-23 0 1.690 1.690 1.700 1.680 1.780 246,000 430,160 1.7486 6.731 6.731 6.771 6.691 7.089 61,766 6.9643 0.60%
2014-01-22 0 1.680 1.680 1.740 1.680 1.750 204,000 349,200 1.7118 6.691 6.691 6.930 6.691 6.970 51,221 6.8175 -1.18%
2014-01-21 0 1.700 1.700 1.730 1.700 1.730 586,000 1,003,160 1.7119 6.771 6.771 6.890 6.771 6.890 147,134 6.8180 -2.30%
2014-01-20 0 1.740 1.710 1.770 1.700 1.790 268,000 475,060 1.7726 6.930 6.811 7.049 6.771 7.129 67,290 7.0599 0.00%
2014-01-17 0 1.740 1.730 1.790 1.700 1.810 308,000 534,920 1.7368 6.930 6.890 7.129 6.771 7.209 77,333 6.9171 -2.25%
2014-01-16 0 1.780 1.710 1.790 1.750 1.840 314,000 555,840 1.7702 7.089 6.811 7.129 6.970 7.328 78,840 7.0502 2.30%
2014-01-15 0 1.740 1.740 1.750 1.720 1.770 1,094,000 1,902,660 1.7392 6.930 6.930 6.970 6.850 7.049 274,684 6.9267 0.00%
2014-01-14 0 1.740 1.700 1.750 1.700 1.790 1,042,000 1,829,900 1.7561 6.930 6.771 6.970 6.771 7.129 261,628 6.9943 -0.57%
2014-01-13 0 1.750 1.720 1.790 1.730 1.880 1,018,000 1,829,140 1.7968 6.970 6.850 7.129 6.890 7.488 255,602 7.1562 -0.57%
2014-01-10 0 1.760 1.750 1.770 1.700 1.840 994,000 1,754,600 1.7652 7.010 6.970 7.049 6.771 7.328 249,576 7.0303 -3.30%
2014-01-09 0 1.820 1.750 1.820 1.710 1.820 1,198,000 2,139,860 1.7862 7.249 6.970 7.249 6.811 7.249 300,797 7.1140 1.11%
2014-01-08 0 1.800 1.740 1.800 1.730 1.860 1,106,000 1,994,420 1.8033 7.169 6.930 7.169 6.890 7.408 277,697 7.1820 -1.10%
2014-01-07 0 1.820 1.760 1.820 1.730 1.830 1,094,000 1,941,300 1.7745 7.249 7.010 7.249 6.890 7.288 274,684 7.0674 1.68%
2014-01-06 0 1.790 1.760 1.800 1.750 1.940 1,128,000 2,011,480 1.7832 7.129 7.010 7.169 6.970 7.727 283,221 7.1022 -5.79%
2014-01-03 0 1.900 1.810 1.900 1.750 1.970 888,000 1,671,780 1.8826 7.567 7.209 7.567 6.970 7.846 222,961 7.4981 -2.56%
2014-01-02 0 1.950 1.790 1.950 1.840 1.970 1,098,000 2,102,680 1.9150 7.766 7.129 7.766 7.328 7.846 275,688 7.6270 0.52%
2013-12-31 0 1.940 1.810 1.950 1.670 1.950 1,772,000 3,292,280 1.8579 7.727 7.209 7.766 6.651 7.766 444,918 7.3997 19.75%
2013-12-30 0 1.620 1.530 1.730 1.600 1.840 1,234,000 2,189,560 1.7744 6.452 6.094 6.890 6.372 7.328 309,835 7.0668 -6.36%
2013-12-27 0 1.730 1.730 1.780 1.720 1.860 1,332,000 2,410,940 1.8100 6.890 6.890 7.089 6.850 7.408 334,442 7.2089 -0.57%
2013-12-24 0 1.740 1.740 1.800 1.720 1.820 910,000 1,619,400 1.7796 6.930 6.930 7.169 6.850 7.249 228,485 7.0876 0.00%
2013-12-23 0 1.740 1.740 1.810 1.700 1.860 1,328,000 2,365,680 1.7814 6.930 6.930 7.209 6.771 7.408 333,437 7.0948 -4.40%
2013-12-20 0 1.820 1.760 1.850 1.760 1.870 1,024,000 1,878,220 1.8342 7.249 7.010 7.368 7.010 7.448 257,108 7.3052 0.00%
2013-12-19 0 1.820 1.810 1.840 1.820 1.940 1,124,000 2,101,940 1.8701 7.249 7.209 7.328 7.249 7.727 282,216 7.4480 -1.62%
2013-12-18 0 1.850 1.830 1.930 1.830 1.990 1,346,000 2,588,580 1.9232 7.368 7.288 7.687 7.288 7.926 337,957 7.6595 2.78%
2013-12-17 0 1.800 1.780 1.840 1.780 1.890 894,000 1,659,860 1.8567 7.169 7.089 7.328 7.089 7.527 224,468 7.3947 -5.26%
2013-12-16 0 1.900 1.810 1.910 1.840 1.940 1,242,000 2,353,860 1.8952 7.567 7.209 7.607 7.328 7.727 311,844 7.5482 3.26%
2013-12-13 0 1.840 1.840 1.890 1.840 1.960 1,188,000 2,242,780 1.8879 7.328 7.328 7.527 7.328 7.806 298,286 7.5189 -1.60%
2013-12-12 0 1.870 1.870 1.880 1.870 2.020 946,000 1,815,540 1.9192 7.448 7.448 7.488 7.448 8.045 237,524 7.6436 -1.58%
2013-12-11 0 1.900 1.860 1.900 1.800 1.920 1,166,000 2,174,980 1.8653 7.567 7.408 7.567 7.169 7.647 292,762 7.4292 1.60%
2013-12-10 0 1.870 1.870 1.890 1.850 1.930 1,174,000 2,225,860 1.8960 7.448 7.448 7.527 7.368 7.687 294,771 7.5512 -2.09%
2013-12-09 0 1.910 1.880 1.910 1.840 1.920 1,210,000 2,280,140 1.8844 7.607 7.488 7.607 7.328 7.647 303,810 7.5052 0.00%
2013-12-06 0 1.910 1.890 1.910 1.850 1.930 1,034,000 1,972,680 1.9078 7.607 7.527 7.607 7.368 7.687 259,619 7.5984 -2.55%
2013-12-05 0 1.960 1.940 1.960 1.890 1.970 9,008,000 16,614,400 1.8444 7.806 7.727 7.806 7.527 7.846 2,261,749 7.3458 4.26%
2013-12-04 0 1.880 1.880 1.890 1.870 1.990 1,420,000 2,761,500 1.9447 7.488 7.488 7.527 7.448 7.926 356,537 7.7453 -4.57%
2013-12-03 0 1.970 1.900 1.970 1.900 2.030 1,368,000 2,700,060 1.9737 7.846 7.567 7.846 7.567 8.085 343,481 7.8609 -2.48%
2013-12-02 0 2.020 2.010 2.020 1.950 2.040 1,194,000 2,376,800 1.9906 8.045 8.005 8.045 7.766 8.125 299,792 7.9282 0.00%
2013-11-29 0 2.020 2.000 2.080 2.000 2.100 1,508,000 3,091,860 2.0503 8.045 7.966 8.284 7.966 8.364 378,632 8.1659 -2.88%
2013-11-28 0 2.080 2.060 2.090 2.050 2.210 978,000 2,097,660 2.1448 8.284 8.204 8.324 8.165 8.802 245,558 8.5424 -1.89%
2013-11-27 0 2.120 2.100 2.140 2.100 2.160 1,140,000 2,429,180 2.1309 8.443 8.364 8.523 8.364 8.603 286,234 8.4867 -1.40%
2013-11-26 0 2.150 2.100 2.150 2.090 2.170 1,008,000 2,144,940 2.1279 8.563 8.364 8.563 8.324 8.643 253,091 8.4750 0.00%
2013-11-25 0 2.150 2.130 2.150 2.090 2.220 1,188,000 2,557,400 2.1527 8.563 8.483 8.563 8.324 8.842 298,286 8.5737 2.38%
2013-11-22 0 2.100 2.090 2.120 2.000 2.150 1,014,000 2,137,700 2.1082 8.364 8.324 8.443 7.966 8.563 254,597 8.3964 -3.67%
2013-11-21 0 2.180 2.160 2.190 2.090 2.260 904,000 1,943,240 2.1496 8.682 8.603 8.722 8.324 9.001 226,978 8.5613 -0.91%
2013-11-20 0 2.200 2.190 2.210 2.190 2.280 656,000 1,448,320 2.2078 8.762 8.722 8.802 8.722 9.081 164,710 8.7932 -1.35%
2013-11-19 0 2.230 2.220 2.230 2.210 2.370 938,000 2,133,440 2.2745 8.882 8.842 8.882 8.802 9.439 235,515 9.0586 -5.11%
2013-11-18 0 2.350 2.330 2.350 2.250 2.360 1,084,000 2,494,860 2.3015 9.359 9.280 9.359 8.961 9.399 272,173 9.1664 5.38%
2013-11-15 0 2.230 2.230 2.270 2.210 2.420 936,000 2,125,460 2.2708 8.882 8.882 9.041 8.802 9.638 235,013 9.0440 -5.11%
2013-11-14 0 2.350 2.330 2.350 2.270 2.390 1,124,000 2,601,780 2.3148 9.359 9.280 9.359 9.041 9.519 282,216 9.2191 0.86%
2013-11-13 0 2.330 2.300 2.330 2.250 2.420 836,000 1,922,540 2.2997 9.280 9.160 9.280 8.961 9.638 209,905 9.1591 0.43%
2013-11-12 0 2.320 2.290 2.340 2.210 2.390 570,000 1,310,660 2.2994 9.240 9.121 9.320 8.802 9.519 143,117 9.1580 0.87%
2013-11-11 0 2.300 2.240 2.300 2.170 2.350 648,000 1,469,080 2.2671 9.160 8.921 9.160 8.643 9.359 162,701 9.0293 4.55%
2013-11-08 0 2.200 2.230 2.250 2.180 2.340 1,620,000 3,736,900 2.3067 8.762 8.882 8.961 8.682 9.320 406,753 9.1871 -1.35%
2013-11-07 0 2.230 2.230 2.250 2.150 2.280 990,000 2,199,920 2.2221 8.882 8.882 8.961 8.563 9.081 248,571 8.8503 -0.89%
2013-11-06 0 2.250 2.200 2.250 2.150 2.400 706,000 1,593,860 2.2576 8.961 8.762 8.961 8.563 9.559 177,264 8.9914 -0.88%
2013-11-05 0 2.270 2.250 2.270 2.060 2.320 2,090,000 4,501,280 2.1537 9.041 8.961 9.041 8.204 9.240 524,762 8.5778 -1.30%
2013-11-04 0 2.300 2.200 2.300 2.020 2.300 380,000 819,460 2.1565 9.160 8.762 9.160 8.045 9.160 95,411 8.5887 5.50%
2013-11-01 0 2.180 2.050 2.200 2.130 2.360 552,000 1,216,660 2.2041 8.682 8.165 8.762 8.483 9.399 138,597 8.7784 -9.17%
2013-10-31 0 2.400 2.200 2.490 2.230 2.430 426,000 1,004,720 2.3585 9.559 8.762 9.917 8.882 9.678 106,961 9.3933 0.00%
2013-10-30 0 2.400 2.400 2.490 2.400 2.400 30,000 72,000 2.4000 9.559 9.559 9.917 9.559 9.559 7,532 9.5586 -3.23%
2013-10-29 0 2.480 2.320 2.490 2.480 2.480 10,000 24,800 2.4800 9.877 9.240 9.917 9.877 9.877 2,511 9.8772 -0.80%
2013-10-28 0 2.500 2.350 2.500 - - 0 0 - 9.957 9.359 9.957 - - 0 - -1.96%
2013-10-25 0 2.550 2.300 2.550 2.400 2.560 102,000 249,020 2.4414 10.16 9.160 10.16 9.559 10.20 25,610 9.7234 4.08%
2013-10-24 0 2.450 2.400 2.550 2.450 2.600 70,000 178,000 2.5429 9.758 9.559 10.16 9.758 10.36 17,576 10.128 -2.00%
2013-10-23 0 2.500 2.450 2.590 2.500 2.500 2,000 5,000 2.5000 9.957 9.758 10.32 9.957 9.957 502 9.9569 -3.47%
2013-10-22 0 2.590 2.500 2.590 2.590 2.590 50,000 129,500 2.5900 10.32 9.957 10.32 10.32 10.32 12,554 10.315 4.44%
2013-10-21 0 2.480 2.450 2.550 2.480 2.690 238,000 632,820 2.6589 9.877 9.758 10.16 9.877 10.71 59,758 10.590 -8.15%
2013-10-18 0 2.700 2.510 2.700 2.650 2.740 62,000 168,800 2.7226 10.75 9.997 10.75 10.55 10.91 15,567 10.843 1.89%
2013-10-17 0 2.650 2.500 2.650 2.600 2.670 118,000 312,480 2.6481 10.55 9.957 10.55 10.36 10.63 29,628 10.547 -0.75%
2013-10-16 0 2.670 2.140 2.670 - - 0 0 - 10.63 8.523 10.63 - - 0 - 0.00%
2013-10-15 0 2.670 2.450 2.670 2.600 2.780 36,000 98,500 2.7361 10.63 9.758 10.63 10.36 11.07 9,039 10.897 2.69%
2013-10-11 0 2.600 2.500 2.600 2.500 2.680 28,000 72,400 2.5857 10.36 9.957 10.36 9.957 10.67 7,030 10.298 -2.99%
2013-10-10 0 2.680 2.500 2.680 2.600 2.680 8,000 20,960 2.6200 10.67 9.957 10.67 10.36 10.67 2,009 10.435 3.08%
2013-10-09 0 2.600 2.560 2.600 2.600 2.900 40,000 107,420 2.6855 10.36 10.20 10.36 10.36 11.55 10,043 10.696 -13.33%
2013-10-08 0 3.000 2.600 3.010 2.680 3.000 36,000 100,860 2.8017 11.95 10.36 11.99 10.67 11.95 9,039 11.158 9.09%
2013-10-07 0 2.750 2.700 2.850 2.750 3.040 178,000 498,020 2.7979 10.95 10.75 11.35 10.95 12.11 44,693 11.143 0.36%
2013-10-04 0 2.740 2.150 2.740 2.790 2.790 18,000 50,220 2.7900 10.91 8.563 10.91 11.11 11.11 4,519 11.112 1.86%
2013-10-03 0 2.690 2.400 2.690 2.500 2.690 94,000 250,540 2.6653 10.71 9.559 10.71 9.957 10.71 23,602 10.615 6.32%
2013-10-02 0 2.530 2.400 2.530 2.530 2.750 18,000 49,060 2.7256 10.08 9.559 10.08 10.08 10.95 4,519 10.855 -2.69%
2013-09-30 0 2.600 2.600 2.720 2.550 2.720 28,000 73,840 2.6371 10.36 10.36 10.83 10.16 10.83 7,030 10.503 -2.99%
2013-09-27 0 2.680 2.550 2.680 2.540 2.680 126,000 334,960 2.6584 10.67 10.16 10.67 10.12 10.67 31,636 10.588 -0.37%
2013-09-26 0 2.690 2.500 2.690 2.650 2.690 32,000 86,000 2.6875 10.71 9.957 10.71 10.55 10.71 8,035 10.704 5.49%
2013-09-25 0 2.550 2.500 2.550 2.550 2.670 112,000 296,840 2.6504 10.16 9.957 10.16 10.16 10.63 28,121 10.556 -4.49%
2013-09-24 0 2.670 2.500 2.670 2.670 2.750 110,000 296,340 2.6940 10.63 9.957 10.63 10.63 10.95 27,619 10.730 0.00%
2013-09-23 0 2.670 2.600 2.680 - - 0 0 - 10.63 10.36 10.67 - - 0 - 0.00%
2013-09-19 0 2.670 2.580 2.670 2.590 2.710 48,000 128,260 2.6721 10.63 10.28 10.63 10.32 10.79 12,052 10.642 -0.74%
2013-09-18 0 2.690 2.610 2.720 - - 0 0 - 10.71 10.39 10.83 - - 0 - 0.00%
2013-09-17 0 2.690 2.600 2.690 2.600 2.700 80,000 213,180 2.6648 10.71 10.36 10.71 10.36 10.75 20,087 10.613 -2.18%
2013-09-16 0 2.750 2.700 2.750 2.670 2.750 8,000 21,520 2.6900 10.95 10.75 10.95 10.63 10.95 2,009 10.714 3.00%
2013-09-13 0 2.670 2.600 2.670 2.700 2.700 4,000 10,800 2.7000 10.63 10.36 10.63 10.75 10.75 1,004 10.753 0.75%
2013-09-12 0 2.650 2.600 2.650 2.600 2.780 46,000 124,000 2.6957 10.55 10.36 10.55 10.36 11.07 11,550 10.736 1.92%
2013-09-11 0 2.600 2.500 2.620 2.580 2.600 14,000 36,240 2.5886 10.36 9.957 10.43 10.28 10.36 3,515 10.310 0.00%
2013-09-10 0 2.600 2.580 2.600 2.650 2.650 86,000 232,000 2.6977 10.36 10.28 10.36 10.55 10.55 21,593 10.744 -2.99%
2013-09-09 0 2.680 2.550 2.680 2.500 2.740 350,000 957,400 2.7354 10.67 10.16 10.67 9.957 10.91 87,879 10.895 3.47%
2013-09-06 0 2.590 2.510 2.590 2.500 2.600 16,000 40,680 2.5425 10.32 9.997 10.32 9.957 10.36 4,017 10.126 -1.89%
2013-09-05 0 2.640 2.550 2.650 2.640 2.640 4,000 10,560 2.6400 10.51 10.16 10.55 10.51 10.51 1,004 10.514 0.00%
2013-09-04 0 2.640 2.530 2.640 2.500 2.640 246,000 622,840 2.5319 10.51 10.08 10.51 9.957 10.51 61,766 10.084 -1.86%
2013-09-03 0 2.690 2.500 2.690 2.550 2.700 48,000 126,460 2.6346 10.71 9.957 10.71 10.16 10.75 12,052 10.493 0.75%
2013-09-02 0 2.670 2.690 2.700 2.520 3.300 1,806,000 5,700,060 3.1562 10.63 10.71 10.75 10.04 13.14 453,455 12.570 -16.56%
2013-08-30 0 3.200 2.850 3.200 3.000 3.200 90,000 276,780 3.0753 12.74 11.35 12.74 11.95 12.74 22,597 12.248 6.67%
2013-08-29 0 3.000 2.840 3.000 3.000 3.290 74,000 236,900 3.2014 11.95 11.31 11.95 11.95 13.10 18,580 12.750 3.45%
2013-08-28 0 2.900 2.860 2.900 2.830 3.000 24,000 71,000 2.9583 11.55 11.39 11.55 11.27 11.95 6,026 11.782 -6.15%
2013-08-27 0 3.090 3.000 3.090 3.000 3.100 14,000 42,800 3.0571 12.31 11.95 12.31 11.95 12.35 3,515 12.176 0.00%
2013-08-26 0 3.090 2.600 3.090 3.000 3.140 82,000 256,080 3.1229 12.31 10.36 12.31 11.95 12.51 20,589 12.438 3.00%
2013-08-23 0 3.000 2.950 3.000 3.000 3.000 104,000 312,000 3.0000 11.95 11.75 11.95 11.95 11.95 26,113 11.948 -3.23%
2013-08-22 0 3.100 2.670 3.100 - - 0 0 - 12.35 10.63 12.35 - - 0 - -0.64%
2013-08-21 0 3.120 2.800 3.120 3.000 3.150 12,000 36,300 3.0250 12.43 11.15 12.43 11.95 12.55 3,013 12.048 2.30%
2013-08-20 0 3.050 2.780 3.050 2.980 3.170 136,000 427,220 3.1413 12.15 11.07 12.15 11.87 12.63 34,147 12.511 -4.09%
2013-08-19 0 3.180 2.370 3.180 3.130 3.300 8,000 25,380 3.1725 12.67 9.439 12.67 12.47 13.14 2,009 12.635 3.25%
2013-08-16 0 3.080 2.900 3.080 3.000 3.110 76,000 228,220 3.0029 12.27 11.55 12.27 11.95 12.39 19,082 11.960 0.00%
2013-08-15 0 3.080 2.910 3.080 3.000 3.120 78,000 238,400 3.0564 12.27 11.59 12.27 11.95 12.43 19,584 12.173 -1.28%
2013-08-13 0 3.120 2.900 3.120 3.040 3.140 26,000 79,820 3.0700 12.43 11.55 12.43 12.11 12.51 6,528 12.227 0.97%
2013-08-12 0 3.090 2.850 3.090 3.000 3.090 16,000 48,180 3.0113 12.31 11.35 12.31 11.95 12.31 4,017 11.993 3.00%
2013-08-09 0 3.000 2.820 3.000 2.800 3.000 20,000 58,000 2.9000 11.95 11.23 11.95 11.15 11.95 5,022 11.550 0.00%
2013-08-08 0 3.000 2.900 3.000 2.980 3.170 284,000 868,280 3.0573 11.95 11.55 11.95 11.87 12.63 71,307 12.177 -3.23%
2013-08-07 0 3.100 3.010 3.100 3.100 3.180 22,000 68,360 3.1073 12.35 11.99 12.35 12.35 12.67 5,524 12.376 -3.13%
2013-08-06 0 3.200 3.010 3.200 3.100 3.200 22,000 68,760 3.1255 12.74 11.99 12.74 12.35 12.74 5,524 12.448 6.67%
2013-08-05 0 3.000 2.900 3.100 3.000 3.200 132,000 415,520 3.1479 11.95 11.55 12.35 11.95 12.74 33,143 12.537 -11.76%
2013-08-02 0 3.400 3.150 - 3.150 3.400 100,000 323,700 3.2370 13.54 12.55 - 12.55 13.54 25,108 12.892 10.03%
2013-08-01 0 3.090 2.900 3.090 3.050 3.090 10,000 30,580 3.0580 12.31 11.55 12.31 12.15 12.31 2,511 12.179 -0.32%
2013-07-31 0 3.100 2.530 3.100 - - 0 0 - 12.35 10.08 12.35 - - 0 - 0.00%
2013-07-30 0 3.100 3.000 3.100 2.900 3.150 16,000 47,300 2.9563 12.35 11.95 12.35 11.55 12.55 4,017 11.774 3.33%
2013-07-29 0 3.000 2.530 3.100 3.000 3.000 2,000 6,000 3.0000 11.95 10.08 12.35 11.95 11.95 502 11.948 2.74%
2013-07-26 0 2.920 2.920 3.080 2.850 3.080 14,000 40,780 2.9129 11.63 11.63 12.27 11.35 12.27 3,515 11.601 -5.81%
2013-07-25 0 3.100 2.690 3.150 - - 0 0 - 12.35 10.71 12.55 - - 0 - 0.00%
2013-07-24 0 3.100 2.400 - - - 0 0 - 12.35 9.559 - - - 0 - 0.00%
2013-07-23 0 3.100 2.700 3.100 - - 0 0 - 12.35 10.75 12.35 - - 0 - 0.00%
2013-07-22 0 3.100 2.820 3.100 - - 0 0 - 12.35 11.23 12.35 - - 0 - -4.62%
2013-07-19 0 3.250 - 3.250 3.150 3.250 12,000 38,200 3.1833 12.94 - 12.94 12.55 12.94 3,013 12.678 4.84%
2013-07-18 0 3.100 2.500 3.100 - - 0 0 - 12.35 9.957 12.35 - - 0 - 0.00%
2013-07-17 0 3.100 2.950 3.150 3.100 3.490 12,000 37,980 3.1650 12.35 11.75 12.55 12.35 13.90 3,013 12.605 -5.78%
2013-07-16 0 3.290 - 3.290 3.390 3.390 10,000 33,900 3.3900 13.10 - 13.10 13.50 13.50 2,511 13.502 2.17%
2013-07-15 0 3.220 2.400 3.220 3.230 3.230 30,000 96,900 3.2300 12.82 9.559 12.82 12.86 12.86 7,532 12.864 -0.62%
2013-07-12 0 3.240 3.240 3.250 2.950 3.290 22,000 68,980 3.1355 12.90 12.90 12.94 11.75 13.10 5,524 12.488 -3.28%
2013-07-11 0 3.350 2.500 3.350 3.500 3.500 2,000 7,000 3.5000 13.34 9.957 13.34 13.94 13.94 502 13.940 0.90%
2013-07-10 0 3.320 2.500 3.320 3.400 3.450 4,000 13,700 3.4250 13.22 9.957 13.22 13.54 13.74 1,004 13.641 4.40%
2013-07-09 0 3.180 2.600 3.180 - - 0 0 - 12.67 10.36 12.67 - - 0 - -0.31%
2013-07-08 0 3.190 3.190 3.200 3.000 3.250 44,000 141,660 3.2195 12.71 12.71 12.74 11.95 12.94 11,048 12.823 -3.33%
2013-07-05 0 3.300 2.950 3.300 3.150 3.300 8,000 25,500 3.1875 13.14 11.75 13.14 12.55 13.14 2,009 12.695 3.77%
2013-07-04 0 3.180 - 3.180 3.200 3.200 12,000 38,400 3.2000 12.67 - 12.67 12.74 12.74 3,013 12.745 -2.15%
2013-07-03 0 3.250 3.100 3.250 3.250 3.250 2,000 6,500 3.2500 12.94 12.35 12.94 12.94 12.94 502 12.944 -0.91%
2013-07-02 0 3.280 - 3.290 3.280 3.280 6,000 19,680 3.2800 13.06 - 13.10 13.06 13.06 1,506 13.063 -0.61%
2013-06-28 0 3.300 2.800 - 3.280 3.400 88,000 290,960 3.3064 13.14 11.15 - 13.06 13.54 22,095 13.168 0.00%
2013-06-27 0 3.300 3.280 3.300 3.300 3.300 2,000 6,600 3.3000 13.14 13.06 13.14 13.14 13.14 502 13.143 -0.90%
2013-06-26 0 3.330 3.320 3.330 3.300 3.330 14,000 46,440 3.3171 13.26 13.22 13.26 13.14 13.26 3,515 13.211 -0.30%
2013-06-25 0 3.340 3.280 3.340 3.300 3.450 282,000 952,480 3.3776 13.30 13.06 13.30 13.14 13.74 70,805 13.452 0.00%
2013-06-24 0 3.340 3.200 3.340 - - 0 0 - 13.30 12.74 13.30 - - 0 - -0.60%
2013-06-21 0 3.360 3.150 3.360 3.060 3.450 190,000 641,040 3.3739 13.38 12.55 13.38 12.19 13.74 47,706 13.437 1.82%
2013-06-20 0 3.300 - 3.340 3.300 3.300 40,000 133,800 3.3450 13.14 - 13.30 13.14 13.14 10,043 13.322 -2.08%
2013-06-19 0 3.370 3.270 3.370 3.300 3.400 136,000 458,600 3.3721 13.42 13.02 13.42 13.14 13.54 34,147 13.430 4.33%
2013-06-18 0 3.230 3.200 3.270 3.200 3.400 102,000 335,540 3.2896 12.86 12.74 13.02 12.74 13.54 25,610 13.102 -3.00%
2013-06-17 0 3.330 3.330 3.350 3.210 3.390 226,000 745,960 3.3007 13.26 13.26 13.34 12.78 13.50 56,745 13.146 4.06%
2013-06-14 0 3.200 3.170 3.270 3.010 3.440 390,000 1,304,680 3.3453 12.74 12.63 13.02 11.99 13.70 97,922 13.324 -7.25%
2013-06-13 0 3.450 3.400 3.450 - - 0 0 - 13.74 13.54 13.74 - - 0 - -1.43%
2013-06-11 0 3.500 3.490 3.500 - - 0 0 - 13.94 13.90 13.94 - - 0 - -2.23%
2013-06-10 0 3.580 3.580 3.590 3.500 3.570 30,000 105,520 3.5173 14.26 14.26 14.30 13.94 14.22 7,532 14.009 2.58%
2013-06-07 0 3.490 3.390 3.500 3.390 3.680 92,000 325,320 3.5361 13.90 13.50 13.94 13.50 14.66 23,100 14.083 0.29%
2013-06-06 0 3.480 3.400 3.480 - - 0 0 - 13.86 13.54 13.86 - - 0 - -0.85%
2013-06-05 0 3.510 3.380 3.510 3.480 3.510 10,000 34,900 3.4900 13.98 13.46 13.98 13.86 13.98 2,511 13.900 -0.57%
2013-06-04 0 3.530 3.380 3.530 3.520 3.550 28,000 99,240 3.5443 14.06 13.46 14.06 14.02 14.14 7,030 14.116 0.28%
2013-06-03 0 3.520 3.380 3.520 3.420 3.550 136,000 475,960 3.4997 14.02 13.46 14.02 13.62 14.14 34,147 13.938 1.15%
2013-05-31 0 3.480 3.390 3.490 3.470 3.480 46,000 159,680 3.4713 13.86 13.50 13.90 13.82 13.86 11,550 13.825 0.00%
2013-05-30 0 3.480 3.390 3.480 3.390 3.480 68,000 235,220 3.4591 13.86 13.50 13.86 13.50 13.86 17,074 13.777 0.29%
2013-05-29 0 3.470 3.350 3.480 3.440 3.470 218,000 750,220 3.4414 13.82 13.34 13.86 13.70 13.82 54,736 13.706 0.58%
2013-05-28 0 3.450 3.340 3.450 3.400 3.490 358,000 1,220,060 3.4080 13.74 13.30 13.74 13.54 13.90 89,887 13.573 -1.15%
2013-05-27 0 3.490 3.290 3.500 3.400 3.510 23,700 82,452 3.4790 13.90 13.10 13.94 13.54 13.98 5,951 13.856 0.00%
2013-05-24 0 3.490 3.330 3.490 3.330 3.540 238,000 827,040 3.4750 13.90 13.26 13.90 13.26 14.10 59,758 13.840 -0.57%
2013-05-23 0 3.510 3.400 3.510 3.510 3.520 10,000 35,140 3.5140 13.98 13.54 13.98 13.98 14.02 2,511 13.995 -0.85%
2013-05-22 0 3.540 3.400 3.540 3.500 3.950 174,000 624,460 3.5889 14.10 13.54 14.10 13.94 15.73 43,688 14.294 1.26%
2013-05-21 0 3.500 3.410 3.500 3.400 3.580 530,000 1,871,400 3.5309 13.92 13.57 13.92 13.53 14.24 133,226 14.047 -2.78%
2013-05-20 0 3.600 3.550 3.600 3.540 3.790 866,000 3,164,700 3.6544 14.32 14.12 14.32 14.08 15.08 217,686 14.538 1.69%
2013-05-16 0 3.540 3.470 3.540 3.300 3.550 146,000 504,100 3.4527 14.08 13.80 14.08 13.13 14.12 36,700 13.736 3.21%
2013-05-15 0 3.430 3.420 3.520 3.390 3.650 1,052,000 3,754,220 3.5687 13.65 13.61 14.00 13.49 14.52 264,441 14.197 -7.55%
2013-05-14 0 3.710 3.660 3.710 3.670 3.800 2,098,000 7,897,560 3.7643 14.76 14.56 14.76 14.60 15.12 527,373 14.975 -2.37%
2013-05-13 0 3.800 3.760 3.800 3.630 3.800 1,462,000 5,424,860 3.7106 15.12 14.96 15.12 14.44 15.12 367,502 14.761 3.26%
2013-05-10 0 3.680 3.610 3.680 3.600 3.710 1,650,000 6,078,320 3.6838 14.64 14.36 14.64 14.32 14.76 414,760 14.655 -0.54%
2013-05-09 0 3.700 3.680 3.710 3.600 3.750 2,074,000 7,717,720 3.7212 14.72 14.64 14.76 14.32 14.92 521,340 14.804 -2.63%
2013-05-08 0 3.800 3.710 3.800 3.690 3.820 1,434,000 5,384,200 3.7547 15.12 14.76 15.12 14.68 15.20 360,464 14.937 0.26%
2013-05-07 0 3.790 3.710 3.790 3.390 3.850 1,192,000 4,326,360 3.6295 15.08 14.76 15.08 13.49 15.32 299,632 14.439 8.29%
2013-05-06 0 3.500 3.480 3.500 3.360 3.500 1,544,000 5,315,280 3.4425 13.92 13.84 13.92 13.37 13.92 388,115 13.695 3.24%
2013-05-03 0 3.390 3.290 3.390 3.300 3.400 152,000 512,900 3.3743 13.49 13.09 13.49 13.13 13.53 38,208 13.424 -1.17%
2013-05-02 0 3.430 3.400 3.440 3.280 3.440 398,000 1,318,820 3.3136 13.65 13.53 13.69 13.05 13.69 100,045 13.182 -0.29%
2013-04-30 0 3.440 3.320 3.440 3.330 3.500 1,378,000 4,788,060 3.4746 13.69 13.21 13.69 13.25 13.92 346,387 13.823 1.18%
2013-04-29 0 3.400 3.350 3.400 3.280 3.410 478,000 1,600,780 3.3489 13.53 13.33 13.53 13.05 13.57 120,155 13.323 0.00%
2013-04-26 0 3.400 3.240 3.400 3.240 3.400 1,188,000 3,976,880 3.3475 13.53 12.89 13.53 12.89 13.53 298,627 13.317 0.29%
2013-04-25 0 3.390 3.360 3.390 3.240 3.400 914,000 3,055,200 3.3427 13.49 13.37 13.49 12.89 13.53 229,752 13.298 -0.29%
2013-04-24 0 3.400 3.330 3.500 3.120 3.400 580,000 1,891,540 3.2613 13.53 13.25 13.92 12.41 13.53 145,794 12.974 5.26%
2013-04-23 0 3.230 3.160 3.230 3.190 3.330 714,000 2,312,960 3.2394 12.85 12.57 12.85 12.69 13.25 179,478 12.887 -1.52%
2013-04-22 0 3.280 3.280 3.300 3.280 3.520 2,660,000 9,171,340 3.4479 13.05 13.05 13.13 13.05 14.00 668,643 13.716 1.55%
2013-04-19 0 3.230 3.220 3.230 3.050 3.400 692,000 2,174,660 3.1426 12.85 12.81 12.85 12.13 13.53 173,948 12.502 3.53%
2013-04-18 0 3.120 3.100 3.130 2.750 3.130 2,830,000 7,951,540 2.8097 12.41 12.33 12.45 10.94 12.45 711,376 11.178 9.09%
2013-04-17 0 2.860 2.860 2.870 2.600 2.870 300,000 826,200 2.7540 11.38 11.38 11.42 10.34 11.42 75,411 10.956 13.49%
2013-04-16 0 2.520 2.520 2.600 2.480 2.500 18,000 44,720 2.4844 10.03 10.03 10.34 9.866 9.946 4,525 9.8836 -3.08%
2013-04-15 0 2.600 2.530 2.630 2.600 2.630 58,000 151,340 2.6093 10.34 10.06 10.46 10.34 10.46 14,579 10.380 -1.89%
2013-04-12 0 2.650 - 2.650 - - 0 0 - 10.54 - 10.54 - - 0 - 0.00%
2013-04-11 0 2.650 - 2.650 2.700 2.700 18,000 48,600 2.7000 10.54 - 10.54 10.74 10.74 4,525 10.741 0.00%
2013-04-10 0 2.650 - 2.700 2.650 2.650 48,000 127,200 2.6500 10.54 - 10.74 10.54 10.54 12,066 10.542 0.00%
2013-04-09 0 2.650 - 2.700 2.650 2.650 38,000 100,700 2.6500 10.54 - 10.74 10.54 10.54 9,552 10.542 1.92%
2013-04-08 0 2.600 - 2.630 - - 0 0 - 10.34 - 10.46 - - 0 - 0.00%
2013-04-05 0 2.600 - 2.750 2.600 2.600 30,000 78,000 2.6000 10.34 - 10.94 10.34 10.34 7,541 10.343 -1.52%
2013-04-03 0 2.640 2.500 2.650 2.640 2.680 68,000 180,240 2.6506 10.50 9.946 10.54 10.50 10.66 17,093 10.545 -0.38%
2013-04-02 0 2.650 2.480 2.650 2.650 2.650 26,000 68,900 2.6500 10.54 9.866 10.54 10.54 10.54 6,536 10.542 2.71%
2013-03-28 0 2.580 2.460 2.580 2.550 2.610 40,000 103,560 2.5890 10.26 9.786 10.26 10.14 10.38 10,055 10.300 -0.77%
2013-03-27 0 2.600 2.550 2.640 2.600 2.620 36,000 93,640 2.6011 10.34 10.14 10.50 10.34 10.42 9,049 10.348 -3.70%
2013-03-26 0 2.700 2.530 2.700 2.500 2.700 350,000 893,820 2.5538 10.74 10.06 10.74 9.946 10.74 87,979 10.159 1.89%
2013-03-25 0 2.650 2.500 2.650 2.650 2.650 100,000 265,000 2.6500 10.54 9.946 10.54 10.54 10.54 25,137 10.542 2.71%
2013-03-22 0 2.580 2.580 2.590 2.490 2.590 796,000 1,926,560 2.4203 10.26 10.26 10.30 9.906 10.30 200,090 9.6285 -1.15%
2013-03-21 0 2.610 2.530 2.620 2.540 2.620 66,000 169,660 2.5706 10.38 10.06 10.42 10.10 10.42 16,590 10.226 -0.76%
2013-03-20 0 2.630 2.560 2.650 2.480 2.630 472,000 1,081,980 2.2923 10.46 10.18 10.54 9.866 10.46 118,646 9.1194 6.91%
2013-03-19 0 2.460 - 2.650 - - 0 0 - 9.786 - 10.54 - - 0 - 0.00%
2013-03-18 0 2.460 - - - - 0 0 - 9.786 - - - - 0 - 0.00%
2013-03-15 0 2.460 - - - - 0 0 - 9.786 - - - - 0 - 0.00%
2013-03-14 0 2.460 - 2.460 - - 0 0 - 9.786 - 9.786 - - 0 - 0.00%
2013-03-13 0 2.460 2.450 2.640 2.460 2.620 10,000 25,880 2.5880 9.786 9.747 10.50 9.786 10.42 2,514 10.296 -6.11%
2013-03-12 0 2.620 - 2.620 2.630 2.630 8,000 21,040 2.6300 10.42 - 10.42 10.46 10.46 2,011 10.463 0.00%
2013-03-11 0 2.620 - 2.620 2.640 2.650 66,000 174,640 2.6461 10.42 - 10.42 10.50 10.54 16,590 10.527 -1.13%
2013-03-08 0 2.650 2.450 2.650 - - 0 0 - 10.54 9.747 10.54 - - 0 - -1.49%
2013-03-07 0 2.690 - 2.690 2.710 2.710 8,000 21,680 2.7100 10.70 - 10.70 10.78 10.78 2,011 10.781 -1.47%
2013-03-06 0 2.730 2.450 2.730 2.740 2.800 68,000 188,900 2.7779 10.86 9.747 10.86 10.90 11.14 17,093 11.051 1.49%
2013-03-05 0 2.690 - 2.690 2.500 2.730 22,000 57,360 2.6073 10.70 - 10.70 9.946 10.86 5,530 10.372 3.46%
2013-03-04 0 2.600 - 2.600 2.500 2.600 6,000 15,220 2.5367 10.34 - 10.34 9.946 10.34 1,508 10.091 3.59%
2013-03-01 0 2.510 - 2.510 - - 0 0 - 9.985 - 9.985 - - 0 - 0.00%
2013-02-28 0 2.510 - 2.510 - - 0 0 - 9.985 - 9.985 - - 0 - 0.00%
2013-02-27 0 2.510 - 2.510 - - 0 0 - 9.985 - 9.985 - - 0 - 0.00%
2013-02-26 0 2.510 - 2.510 - - 0 0 - 9.985 - 9.985 - - 0 - 0.00%
2013-02-25 0 2.510 - 2.510 - - 0 0 - 9.985 - 9.985 - - 0 - -0.40%
2013-02-22 0 2.520 - 2.600 - - 0 0 - 10.03 - 10.34 - - 0 - 0.00%
2013-02-21 0 2.520 - - - - 0 0 - 10.03 - - - - 0 - 0.00%
2013-02-20 0 2.520 - 2.520 - - 0 0 - 10.03 - 10.03 - - 0 - 0.00%
2013-02-19 0 2.520 - - - - 0 0 - 10.03 - - - - 0 - 0.00%
2013-02-18 0 2.520 - 2.520 - - 0 0 - 10.03 - 10.03 - - 0 - -0.40%
2013-02-15 0 2.530 - 2.600 - - 0 0 - 10.06 - 10.34 - - 0 - 0.00%
2013-02-14 0 2.530 - 2.600 - - 0 0 - 10.06 - 10.34 - - 0 - 0.00%
2013-02-08 0 2.530 - 2.530 2.540 2.550 10,000 25,420 2.5420 10.06 - 10.06 10.10 10.14 2,514 10.113 4.12%
2013-02-07 0 2.430 2.430 - - - 0 0 - 9.667 9.667 - - - 0 - 2.10%
2013-02-06 0 2.380 - 2.380 2.400 2.400 2,000 4,800 2.4000 9.468 - 9.468 9.548 9.548 503 9.5477 1.28%
2013-02-05 0 2.350 - 2.350 2.350 2.350 2,000 4,700 2.3500 9.349 - 9.349 9.349 9.349 503 9.3488 2.17%
2013-02-04 0 2.300 2.200 2.300 - - 0 0 - 9.150 8.752 9.150 - - 0 - 0.00%
2013-02-01 0 2.300 - 2.300 2.300 2.300 10,000 23,000 2.3000 9.150 - 9.150 9.150 9.150 2,514 9.1499 -4.17%
2013-01-31 0 2.400 - 2.400 - - 0 0 - 9.548 - 9.548 - - 0 - -0.83%
2013-01-30 0 2.420 - 2.450 - - 0 0 - 9.627 - 9.747 - - 0 - 0.00%
2013-01-29 0 2.420 2.400 2.470 2.420 2.470 44,000 107,880 2.4518 9.627 9.548 9.826 9.627 9.826 11,060 9.7538 -2.02%
2013-01-28 0 2.470 2.440 2.480 2.430 2.470 78,000 191,160 2.4508 9.826 9.707 9.866 9.667 9.826 19,607 9.7497 0.41%
2013-01-25 0 2.460 2.430 2.460 2.460 2.460 12,000 29,520 2.4600 9.786 9.667 9.786 9.786 9.786 3,016 9.7864 0.00%
2013-01-24 0 2.460 2.460 2.520 2.450 2.480 64,000 157,780 2.4653 9.786 9.786 10.03 9.747 9.866 16,088 9.8075 -2.38%
2013-01-23 0 2.520 2.480 2.540 2.520 2.550 42,000 106,800 2.5429 10.03 9.866 10.10 10.03 10.14 10,558 10.116 -0.40%
2013-01-22 0 2.530 2.520 2.540 2.500 2.530 268,000 677,500 2.5280 10.06 10.03 10.10 9.946 10.06 67,367 10.057 -0.39%
2013-01-21 0 2.540 2.450 2.540 2.490 2.550 310,000 786,420 2.5368 10.10 9.747 10.10 9.906 10.14 77,925 10.092 2.42%
2013-01-18 0 2.480 2.410 2.500 2.340 2.480 86,000 210,480 2.4474 9.866 9.587 9.946 9.309 9.866 21,618 9.7364 1.22%
2013-01-17 0 2.450 2.420 2.480 2.450 2.450 42,000 102,900 2.4500 9.747 9.627 9.866 9.747 9.747 10,558 9.7466 -1.21%
2013-01-16 0 2.480 2.400 2.480 2.380 2.480 64,000 155,560 2.4306 9.866 9.548 9.866 9.468 9.866 16,088 9.6695 1.64%
2013-01-15 0 2.440 2.420 2.480 2.420 2.440 56,000 135,840 2.4257 9.707 9.627 9.866 9.627 9.707 14,077 9.6500 0.83%
2013-01-14 0 2.420 2.380 2.420 2.370 2.420 68,000 163,860 2.4097 9.627 9.468 9.627 9.428 9.627 17,093 9.5863 0.83%
2013-01-11 0 2.400 2.370 2.430 2.350 2.440 82,000 196,520 2.3966 9.548 9.428 9.667 9.349 9.707 20,612 9.5341 -0.41%
2013-01-10 0 2.410 2.400 2.430 2.370 2.420 72,000 173,120 2.4044 9.587 9.548 9.667 9.428 9.627 18,099 9.5654 0.84%
2013-01-09 0 2.390 2.390 2.420 2.390 2.450 60,000 144,540 2.4090 9.508 9.508 9.627 9.508 9.747 15,082 9.5835 -0.42%
2013-01-08 0 2.400 2.380 2.450 2.340 2.400 82,000 194,120 2.3673 9.548 9.468 9.747 9.309 9.548 20,612 9.4177 0.00%
2013-01-07 0 2.400 2.350 2.400 2.320 2.400 40,000 94,300 2.3575 9.548 9.349 9.548 9.229 9.548 10,055 9.3786 2.56%
2013-01-04 0 2.340 2.280 2.340 2.300 2.350 114,000 262,740 2.3047 9.309 9.070 9.309 9.150 9.349 28,656 9.1687 -2.09%
2013-01-03 0 2.390 2.250 2.390 - - 0 0 - 9.508 8.951 9.508 - - 0 - -0.42%
2013-01-02 0 2.400 2.320 2.400 2.400 2.400 6,000 14,400 2.4000 9.548 9.229 9.548 9.548 9.548 1,508 9.5477 -4.00%
2012-12-31 0 2.500 2.400 2.480 2.250 2.500 98,000 224,340 2.2892 9.946 9.548 9.866 8.951 9.946 24,634 9.1068 4.60%
2012-12-28 0 2.390 2.310 2.390 2.300 2.390 76,000 175,400 2.3079 9.508 9.190 9.508 9.150 9.508 19,104 9.1813 -5.53%
2012-12-27 0 2.530 2.400 2.530 2.230 2.600 174,000 404,840 2.3267 10.06 9.548 10.06 8.871 10.34 43,738 9.2560 -1.94%
2012-12-24 0 2.580 1.600 2.710 2.580 2.700 108,000 285,940 2.6476 10.26 6.365 10.78 10.26 10.74 27,148 10.533 -3.01%
2012-12-21 0 2.660 2.590 2.660 2.480 2.660 252,000 647,180 2.5682 10.58 10.30 10.58 9.866 10.58 63,345 10.217 14.16%
2012-12-20 0 2.330 2.230 2.330 2.200 2.330 116,000 261,500 2.2543 9.269 8.871 9.269 8.752 9.269 29,159 8.9681 13.11%
2012-12-19 0 2.060 2.060 2.080 - - 0 0 - 8.195 8.195 8.275 - - 0 - 0.49%
2012-12-18 0 2.050 2.050 2.080 2.050 2.050 12,000 24,600 2.0500 8.155 8.155 8.275 8.155 8.155 3,016 8.1553 0.00%
2012-12-17 0 2.050 1.970 2.050 - - 0 0 - 8.155 7.837 8.155 - - 0 - 0.00%
2012-12-14 0 2.050 2.020 2.050 2.020 2.050 64,000 130,480 2.0388 8.155 8.036 8.155 8.036 8.155 16,088 8.1106 2.50%
2012-12-13 0 2.000 1.960 2.030 - - 0 0 - 7.956 7.797 8.076 - - 0 - 0.00%
2012-12-12 0 2.000 1.950 2.030 2.000 2.000 2,000 4,000 2.0000 7.956 7.758 8.076 7.956 7.956 503 7.9564 2.04%
2012-12-11 0 1.960 1.960 1.980 - - 0 0 - 7.797 7.797 7.877 - - 0 - 0.51%
2012-12-10 0 1.950 1.900 - 1.950 1.950 30,000 58,500 1.9500 7.758 7.559 - 7.758 7.758 7,541 7.7575 3.17%
2012-12-07 0 1.890 1.890 1.950 1.890 1.910 34,000 64,300 1.8912 7.519 7.519 7.758 7.519 7.598 8,547 7.5235 -0.53%
2012-12-06 0 1.900 1.870 1.950 1.900 1.920 16,000 30,440 1.9025 7.559 7.439 7.758 7.559 7.638 4,022 7.5685 2.70%
2012-12-05 0 1.850 1.800 1.850 1.740 1.850 190,000 339,760 1.7882 7.360 7.161 7.360 6.922 7.360 47,760 7.1139 6.94%
2012-12-04 0 1.730 1.730 1.850 1.710 1.780 314,000 547,700 1.7443 6.882 6.882 7.360 6.803 7.081 78,930 6.9391 -3.89%
2012-12-03 0 1.800 1.750 2.000 1.800 1.800 100,000 180,000 1.8000 7.161 6.962 7.956 7.161 7.161 25,137 7.1608 -4.26%
2012-11-30 0 1.880 1.780 1.880 - - 20,000 37,000 1.8500 7.479 7.081 7.479 - - 5,027 7.3597 0.00%
2012-11-29 0 1.880 1.710 1.880 - - 0 0 - 7.479 6.803 7.479 - - 0 - 0.00%
2012-11-28 0 1.880 1.690 1.880 - - 0 0 - 7.479 6.723 7.479 - - 0 - 0.00%
2012-11-27 0 1.880 1.800 1.880 - - 0 0 - 7.479 7.161 7.479 - - 0 - 0.00%
2012-11-26 0 1.880 1.880 1.930 1.800 1.880 40,000 73,600 1.8400 7.479 7.479 7.678 7.161 7.479 10,055 7.3199 1.08%
2012-11-23 0 1.860 1.760 1.860 1.780 1.880 100,000 184,820 1.8482 7.399 7.002 7.399 7.081 7.479 25,137 7.3525 4.49%
2012-11-22 0 1.780 1.760 1.800 1.750 1.780 40,000 70,400 1.7600 7.081 7.002 7.161 6.962 7.081 10,055 7.0016 4.09%
2012-11-21 0 1.710 1.710 1.760 1.680 1.680 20,000 33,600 1.6800 6.803 6.803 7.002 6.683 6.683 5,027 6.6834 0.00%
2012-11-20 0 1.710 1.700 1.710 1.660 1.760 82,000 143,220 1.7466 6.803 6.763 6.803 6.604 7.002 20,612 6.9483 4.27%
2012-11-19 0 1.640 1.640 1.730 1.640 1.640 2,000 3,280 1.6400 6.524 6.524 6.882 6.524 6.524 503 6.5243 -0.61%
2012-11-16 0 1.650 1.650 1.730 1.640 1.640 80,000 131,200 1.6400 6.564 6.564 6.882 6.524 6.524 20,110 6.5243 0.61%
2012-11-15 0 1.640 1.640 1.660 1.640 1.640 34,000 55,760 1.6400 6.524 6.524 6.604 6.524 6.524 8,547 6.5243 -0.61%
2012-11-14 0 1.650 1.650 1.700 1.620 1.620 20,000 32,400 1.6200 6.564 6.564 6.763 6.445 6.445 5,027 6.4447 1.85%
2012-11-13 0 1.620 1.550 1.660 - - 0 0 - 6.445 6.166 6.604 - - 0 - 0.00%
2012-11-12 0 1.620 1.580 1.650 - - 0 0 - 6.445 6.286 6.564 - - 0 - 0.00%
2012-11-09 0 1.620 1.620 1.650 - - 0 0 - 6.445 6.445 6.564 - - 0 - 1.25%
2012-11-08 0 1.600 1.510 1.600 - - 0 0 - 6.365 6.007 6.365 - - 0 - -4.76%
2012-11-07 0 1.680 1.600 - - - 0 0 - 6.683 6.365 - - - 0 - 0.00%
2012-11-06 0 1.680 1.660 1.730 1.670 1.680 24,000 40,120 1.6717 6.683 6.604 6.882 6.644 6.683 6,033 6.6502 1.82%
2012-11-05 0 1.650 1.500 1.680 - - 0 0 - 6.564 5.967 6.683 - - 0 - 0.00%
2012-11-02 0 1.650 1.650 1.700 - - 0 0 - 6.564 6.564 6.763 - - 0 - 0.61%
2012-11-01 0 1.640 1.600 1.700 1.640 1.640 10,000 16,400 1.6400 6.524 6.365 6.763 6.524 6.524 2,514 6.5243 3.80%
2012-10-31 0 1.580 1.580 1.640 - - 0 0 - 6.286 6.286 6.524 - - 0 - 2.60%
2012-10-30 0 1.540 1.540 1.640 1.540 1.560 30,000 46,400 1.5467 6.126 6.126 6.524 6.126 6.206 7,541 6.1530 0.00%
2012-10-29 0 1.540 1.540 - 1.520 1.520 2,000 3,040 1.5200 6.126 6.126 - 6.047 6.047 503 6.0469 1.99%
2012-10-26 0 1.510 1.510 1.580 1.500 1.500 4,000 6,000 1.5000 6.007 6.007 6.286 5.967 5.967 1,005 5.9673 0.67%
2012-10-25 0 1.500 1.500 1.540 1.490 1.500 28,000 41,740 1.4907 5.967 5.967 6.126 5.928 5.967 7,038 5.9304 -4.46%
2012-10-24 0 1.570 1.480 1.570 1.560 1.650 130,000 205,560 1.5812 6.246 5.888 6.246 6.206 6.564 32,678 6.2905 3.97%
2012-10-22 0 1.510 1.480 1.520 1.480 1.510 224,000 335,580 1.4981 6.007 5.888 6.047 5.888 6.007 56,307 5.9599 7.09%
2012-10-19 0 1.410 1.410 1.480 1.350 1.430 180,000 248,540 1.3808 5.609 5.609 5.888 5.371 5.689 45,247 5.4930 2.92%
2012-10-18 0 1.370 1.330 1.400 1.320 1.370 72,000 96,880 1.3456 5.450 5.291 5.569 5.251 5.450 18,099 5.3529 5.38%
2012-10-17 0 1.300 1.300 1.330 1.250 1.250 9,184,000 11,296,360 1.2300 5.172 5.172 5.291 4.973 4.973 2,308,578 4.8932 2.36%
2012-10-16 0 1.270 1.270 1.290 1.260 1.290 3,022,000 3,718,180 1.2304 5.052 5.052 5.132 5.013 5.132 759,639 4.8947 2.42%
2012-10-15 0 1.240 1.230 1.240 1.240 1.260 2,096,000 2,579,120 1.2305 4.933 4.893 4.933 4.933 5.013 526,871 4.8952 0.00%
2012-10-12 0 1.240 1.240 1.290 1.240 1.240 8,000 9,920 1.2400 4.933 4.933 5.132 4.933 4.933 2,011 4.9330 0.00%
2012-10-11 0 1.240 1.230 1.290 1.240 1.240 34,000 42,760 1.2576 4.933 4.893 5.132 4.933 4.933 8,547 5.0032 0.81%
2012-10-10 0 1.230 1.230 1.400 - - 0 0 - 4.893 4.893 5.569 - - 0 - 0.00%
2012-10-09 0 1.230 1.230 1.400 - - 0 0 - 4.893 4.893 5.569 - - 0 - 0.00%
2012-10-08 0 1.230 1.230 1.260 - - 0 0 - 4.893 4.893 5.013 - - 0 - 0.00%
2012-10-05 0 1.230 1.230 1.280 - - 0 0 - 4.893 4.893 5.092 - - 0 - 0.00%
2012-10-04 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-10-03 0 1.230 1.230 1.280 - - 0 0 - 4.893 4.893 5.092 - - 0 - 0.00%
2012-09-28 0 1.230 1.230 - - - 0 0 - 4.893 4.893 - - - 0 - 0.00%
2012-09-27 0 1.230 1.230 1.280 1.230 1.230 20,000 24,600 1.2300 4.893 4.893 5.092 4.893 4.893 5,027 4.8932 0.00%
2012-09-26 0 1.230 1.230 - 1.230 1.230 2,000 2,460 1.2300 4.893 4.893 - 4.893 4.893 503 4.8932 0.00%
2012-09-25 0 1.230 1.230 1.260 - - 0 0 - 4.893 4.893 5.013 - - 0 - 0.00%
2012-09-24 0 1.230 1.230 1.260 - - 0 0 - 4.893 4.893 5.013 - - 0 - 0.00%
2012-09-21 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-09-20 0 1.230 1.230 1.290 - - 0 0 - 4.893 4.893 5.132 - - 0 - 0.00%
2012-09-19 0 1.230 1.230 1.280 - - 0 0 - 4.893 4.893 5.092 - - 0 - 0.00%
2012-09-18 0 1.230 1.230 1.290 - - 0 0 - 4.893 4.893 5.132 - - 0 - 0.00%
2012-09-17 0 1.230 1.230 1.290 - - 0 0 - 4.893 4.893 5.132 - - 0 - 0.00%
2012-09-14 0 1.230 1.230 1.290 - - 0 0 - 4.893 4.893 5.132 - - 0 - 0.00%
2012-09-13 0 1.230 1.100 1.300 1.230 1.230 10,000 12,300 1.2300 4.893 4.376 5.172 4.893 4.893 2,514 4.8932 0.00%
2012-09-12 0 1.230 1.230 1.390 1.230 1.230 4,000 4,920 1.2300 4.893 4.893 5.530 4.893 4.893 1,005 4.8932 0.00%
2012-09-11 0 1.230 1.230 1.280 - - 0 0 - 4.893 4.893 5.092 - - 0 - 0.00%
2012-09-10 0 1.230 1.230 1.280 - - 0 0 - 4.893 4.893 5.092 - - 0 - 0.00%
2012-09-07 0 1.230 1.230 - - - 0 0 - 4.893 4.893 - - - 0 - 0.00%
2012-09-06 0 1.230 1.230 1.240 - - 0 0 - 4.893 4.893 4.933 - - 0 - 0.00%
2012-09-05 0 1.230 1.230 - 1.230 1.230 2,000 2,460 1.2300 4.893 4.893 - 4.893 4.893 503 4.8932 0.00%
2012-09-04 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-09-03 0 1.230 1.230 1.270 1.230 1.230 42,000 51,660 1.2300 4.893 4.893 5.052 4.893 4.893 10,558 4.8932 -0.81%
2012-08-31 0 1.240 1.230 1.260 - - 0 0 - 4.933 4.893 5.013 - - 0 - 0.00%
2012-08-30 0 1.240 1.230 1.270 - - 0 0 - 4.933 4.893 5.052 - - 0 - 0.00%
2012-08-29 0 1.240 1.230 1.270 - - 0 0 - 4.933 4.893 5.052 - - 0 - 0.00%
2012-08-28 0 1.240 1.230 1.270 - - 0 0 - 4.933 4.893 5.052 - - 0 - 0.00%
2012-08-27 0 1.240 1.230 1.240 - - 0 0 - 4.933 4.893 4.933 - - 0 - -1.59%
2012-08-24 0 1.260 1.230 1.270 1.260 1.260 18,000 22,680 1.2600 5.013 4.893 5.052 5.013 5.013 4,525 5.0125 2.44%
2012-08-23 0 1.230 1.230 1.260 - - 0 0 - 4.893 4.893 5.013 - - 0 - 0.00%
2012-08-22 0 1.230 1.230 1.280 - - 0 0 - 4.893 4.893 5.092 - - 0 - 0.00%
2012-08-21 0 1.230 1.230 - - - 0 0 - 4.893 4.893 - - - 0 - 0.00%
2012-08-20 0 1.230 1.200 1.260 - - 0 0 - 4.893 4.774 5.013 - - 0 - 0.00%
2012-08-17 0 1.230 1.230 1.260 - - 0 0 - 4.893 4.893 5.013 - - 0 - 0.00%
2012-08-16 0 1.230 1.230 1.260 - - 0 0 - 4.893 4.893 5.013 - - 0 - 0.00%
2012-08-15 0 1.230 1.230 1.260 - - 0 0 - 4.893 4.893 5.013 - - 0 - 0.00%
2012-08-14 0 1.230 1.230 1.250 1.230 1.230 126,000 154,980 1.2300 4.893 4.893 4.973 4.893 4.893 31,673 4.8932 0.00%
2012-08-13 0 1.230 1.230 1.260 - - 0 0 - 4.893 4.893 5.013 - - 0 - 0.00%
2012-08-10 0 1.230 1.230 1.260 - - 0 0 - 4.893 4.893 5.013 - - 0 - 0.00%
2012-08-09 0 1.230 1.230 1.260 - - 0 0 - 4.893 4.893 5.013 - - 0 - 0.00%
2012-08-08 0 1.230 1.230 1.260 - - 0 0 - 4.893 4.893 5.013 - - 0 - 0.00%
2012-08-07 0 1.230 1.230 1.260 1.230 1.230 10,000 12,300 1.2300 4.893 4.893 5.013 4.893 4.893 2,514 4.8932 0.00%
2012-08-06 0 1.230 1.230 1.240 - - 0 0 - 4.893 4.893 4.933 - - 0 - 0.00%
2012-08-03 0 1.230 1.230 1.260 - - 0 0 - 4.893 4.893 5.013 - - 0 - 0.00%
2012-08-02 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-08-01 0 1.230 1.230 1.250 - - 0 0 - 4.893 4.893 4.973 - - 0 - 0.00%
2012-07-31 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-07-30 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-07-27 0 1.230 1.230 1.270 1.230 1.230 6,000 7,380 1.2300 4.893 4.893 5.052 4.893 4.893 1,508 4.8932 0.00%
2012-07-26 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-07-25 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-07-24 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-07-23 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-07-20 0 1.230 1.230 1.260 - - 0 0 - 4.893 4.893 5.013 - - 0 - 0.00%
2012-07-19 0 1.230 1.230 1.280 1.230 1.230 30,000 36,900 1.2300 4.893 4.893 5.092 4.893 4.893 7,541 4.8932 0.00%
2012-07-18 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-07-17 0 1.230 1.230 1.270 1.230 1.230 6,000 7,380 1.2300 4.893 4.893 5.052 4.893 4.893 1,508 4.8932 0.00%
2012-07-16 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-07-13 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-07-12 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-07-11 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-07-10 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-07-09 0 1.230 1.230 1.270 1.230 1.230 80,000 98,400 1.2300 4.893 4.893 5.052 4.893 4.893 20,110 4.8932 0.00%
2012-07-06 0 1.230 1.230 1.270 - - 200,000 246,000 1.2300 4.893 4.893 5.052 - - 50,274 4.8932 0.00%
2012-07-05 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-07-04 0 1.230 1.230 1.240 1.230 1.230 40,000 49,200 1.2300 4.893 4.893 4.933 4.893 4.893 10,055 4.8932 0.00%
2012-07-03 0 1.230 1.230 1.280 1.230 1.230 2,000 2,460 1.2300 4.893 4.893 5.092 4.893 4.893 503 4.8932 0.00%
2012-06-29 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-06-28 0 1.230 1.230 1.270 - - 0 0 - 4.893 4.893 5.052 - - 0 - 0.00%
2012-06-27 0 1.230 1.230 1.270 1.230 1.230 8,000 9,840 1.2300 4.893 4.893 5.052 4.893 4.893 2,011 4.8932 0.00%
2012-06-26 0 1.230 1.230 1.270 1.230 1.230 2,000 2,460 1.2300 4.893 4.893 5.052 4.893 4.893 503 4.8932 0.00%
2012-06-25 0 1.230 1.230 - - - 31,092,000 38,243,160 1.2300 4.893 4.893 - - - 7,815,581 4.8932 0.00%
2012-06-22 0 1.230 1.230 1.270 1.230 1.230 18,000 22,140 1.2300 4.893 4.893 5.052 4.893 4.893 4,525 4.8932 0.00%
2012-06-21 0 1.230 1.230 - - - 0 0 - 4.893 4.893 - - - 0 - 0.00%
2012-06-20 0 1.230 1.230 - 1.230 1.230 10,000 12,300 1.2300 4.893 4.893 - 4.893 4.893 2,514 4.8932 0.00%
2012-06-19 0 1.230 1.230 1.260 1.230 1.230 2,000 2,460 1.2300 4.893 4.893 5.013 4.893 4.893 503 4.8932 0.00%
2012-06-18 0 1.230 1.230 1.250 1.230 1.230 102,000 125,460 1.2300 4.893 4.893 4.973 4.893 4.893 25,640 4.8932 0.00%
2012-06-15 0 1.230 1.130 1.230 - - 0 0 - 4.893 4.495 4.893 - - 0 - 0.00%
2012-06-14 0 1.230 1.230 1.270 1.230 1.230 200,000 246,000 1.2300 4.893 4.893 5.052 4.893 4.893 50,274 4.8932 0.00%
2012-06-13 0 1.230 1.230 1.280 - - 396,000 487,080 1.2300 4.893 4.893 5.092 - - 99,542 4.8932 0.00%
2012-06-12 0 1.230 1.230 1.280 1.230 1.230 8,000 9,840 1.2300 4.893 4.893 5.092 4.893 4.893 2,011 4.8932 0.00%
2012-06-11 0 1.230 1.230 1.280 1.230 1.230 6,000 7,380 1.2300 4.893 4.893 5.092 4.893 4.893 1,508 4.8932 0.00%
2012-06-08 0 1.230 1.230 1.280 1.230 1.230 40,000 49,200 1.2300 4.893 4.893 5.092 4.893 4.893 10,055 4.8932 0.00%
2012-06-07 0 1.230 1.230 1.270 1.230 1.230 4,000 4,920 1.2300 4.893 4.893 5.052 4.893 4.893 1,005 4.8932 0.00%
2012-06-06 0 1.230 1.230 1.260 1.230 1.240 108,000 132,940 1.2309 4.893 4.893 5.013 4.893 4.933 27,148 4.8969 -3.15%
2012-06-05 0 1.270 1.250 1.270 1.260 1.270 64,000 81,160 1.2681 5.052 4.973 5.052 5.013 5.052 16,088 5.0449 0.00%
2012-06-04 0 1.270 1.230 1.280 1.270 1.270 44,000 56,060 1.2741 5.052 4.893 5.092 5.052 5.052 11,060 5.0686 3.25%
2012-06-01 0 1.230 1.230 1.270 1.230 1.230 20,000 24,600 1.2300 4.893 4.893 5.052 4.893 4.893 5,027 4.8932 0.00%
2012-05-31 0 1.230 1.230 1.270 1.230 1.230 2,000 2,460 1.2300 4.893 4.893 5.052 4.893 4.893 503 4.8932 0.00%
2012-05-30 0 1.230 1.230 1.250 1.230 1.230 266,000 327,180 1.2300 4.893 4.893 4.973 4.893 4.893 66,864 4.8932 0.00%
2012-05-29 0 1.230 1.230 1.270 1.230 1.230 10,000 12,300 1.2300 4.893 4.893 5.052 4.893 4.893 2,514 4.8932 0.00%
2012-05-28 0 1.230 1.230 1.240 1.230 1.230 10,000 12,300 1.2300 4.893 4.893 4.933 4.893 4.893 2,514 4.8932 0.00%
2012-05-25 0 1.230 1.230 1.280 - - 0 0 - 4.893 4.893 5.092 - - 0 - 0.00%
2012-05-24 0 1.230 1.230 1.250 1.230 1.230 60,000 73,800 1.2300 4.893 4.893 4.973 4.893 4.893 15,082 4.8932 0.00%
2012-05-23 0 1.230 1.230 1.240 1.230 1.230 22,000 27,060 1.2300 4.893 4.893 4.933 4.893 4.893 5,530 4.8932 0.00%
2012-05-22 0 1.230 1.230 1.240 - - 0 0 - 4.893 4.893 4.933 - - 0 - 0.00%
2012-05-21 0 1.230 1.230 1.280 - - 0 0 - 4.893 4.893 5.092 - - 0 - 0.00%
2012-05-18 0 1.230 1.230 1.270 1.230 1.230 10,000 12,300 1.2300 4.893 4.893 5.052 4.893 4.893 2,514 4.8932 0.00%
2012-05-17 0 1.230 1.230 1.240 - - 0 0 - 4.893 4.893 4.933 - - 0 - 0.00%
2012-05-16 0 1.230 1.230 1.240 1.230 1.230 382,000 469,860 1.2300 4.893 4.893 4.933 4.893 4.893 96,023 4.8932 0.00%
2012-05-15 0 1.230 1.230 1.240 1.230 1.230 96,000 118,080 1.2300 4.893 4.893 4.933 4.893 4.893 24,131 4.8932 0.00%
2012-05-14 0 1.230 1.230 1.240 1.230 1.230 80,000 98,400 1.2300 4.893 4.893 4.933 4.893 4.893 20,110 4.8932 0.00%
2012-05-11 0 1.230 1.230 1.240 1.230 1.230 660,000 811,800 1.2300 4.893 4.893 4.933 4.893 4.893 165,904 4.8932 0.00%
2012-05-10 0 1.230 1.230 1.240 1.230 1.230 440,000 541,200 1.2300 4.893 4.893 4.933 4.893 4.893 110,603 4.8932 0.00%
2012-05-09 0 1.230 1.230 1.240 1.230 1.230 430,000 528,900 1.2300 4.893 4.893 4.933 4.893 4.893 108,089 4.8932 0.00%
2012-05-08 0 1.230 1.230 1.240 1.230 1.240 336,000 413,500 1.2307 4.893 4.893 4.933 4.893 4.933 84,460 4.8958 0.00%
2012-05-07 0 1.230 1.230 1.240 1.230 1.230 2,494,063 3,067,697 1.2300 4.893 4.893 4.933 4.893 4.893 626,931 4.8932 0.00%
2012-05-04 0 1.230 1.230 1.240 1.230 1.240 824,063 1,014,137 1.2307 4.893 4.893 4.933 4.893 4.933 207,144 4.8958 0.00%
2012-05-03 0 1.230 1.230 1.240 1.230 1.240 150,000 185,060 1.2337 4.893 4.893 4.933 4.893 4.933 37,705 4.9080 0.00%
2012-05-02 0 1.230 1.230 1.240 1.230 1.240 1,232,000 1,515,740 1.2303 4.893 4.893 4.933 4.893 4.933 309,687 4.8944 0.00%
2012-04-30 0 1.230 1.230 1.240 1.230 1.250 484,000 600,700 1.2411 4.893 4.893 4.933 4.893 4.973 121,663 4.9374 0.00%
2012-04-27 0 1.230 1.230 1.240 1.230 1.240 18,170,000 22,360,900 1.2306 4.893 4.893 4.933 4.893 4.933 4,567,384 4.8958

Webb-site Database - Powered By Linux Group

Back to top