China U-Ton Future Space Industrial Group Holdings Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08232  2012-06-12  2014-07-31  2014-08-01
HK Main 06168  2014-08-01  2021-05-05  2023-05-02
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
2023-04-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2021-05-05 1 0.161 0.161 0.169 0.161 0.170 295,000 48,750 0.1653 0.161 0.161 0.169 0.161 0.170 295,000 0.1653 -10.56%
2021-05-04 0 0.180 0.170 0.183 0.173 0.181 60,000 10,460 0.1743 0.180 0.170 0.183 0.173 0.181 60,000 0.1743 -2.17%
2021-05-03 0 0.184 0.177 0.193 - - 0 0 - 0.184 0.177 0.193 - - 0 - 0.00%
2021-04-30 0 0.184 0.177 0.193 - - 0 0 - 0.184 0.177 0.193 - - 0 - 0.00%
2021-04-29 0 0.184 0.176 0.193 0.178 0.184 30,000 5,370 0.1790 0.184 0.176 0.193 0.178 0.184 30,000 0.1790 2.79%
2021-04-28 0 0.179 0.173 0.180 - - 0 0 - 0.179 0.173 0.180 - - 0 - 0.00%
2021-04-27 0 0.179 0.173 0.180 0.174 0.180 135,000 24,165 0.1790 0.179 0.173 0.180 0.174 0.180 135,000 0.1790 -0.56%
2021-04-26 0 0.180 0.177 0.182 0.176 0.182 40,000 7,115 0.1779 0.180 0.177 0.182 0.176 0.182 40,000 0.1779 -3.74%
2021-04-23 0 0.187 0.182 0.188 0.182 0.210 4,770,000 970,305 0.2034 0.187 0.182 0.188 0.182 0.210 4,770,000 0.2034 2.19%
2021-04-22 0 0.183 0.174 0.185 0.183 0.186 30,000 5,540 0.1847 0.183 0.174 0.185 0.183 0.186 30,000 0.1847 1.10%
2021-04-21 0 0.181 0.173 0.183 - - 0 0 - 0.181 0.173 0.183 - - 0 - 0.00%
2021-04-20 0 0.181 0.173 0.182 0.181 0.181 5,000 905 0.1810 0.181 0.173 0.182 0.181 0.181 5,000 0.1810 -0.55%
2021-04-19 0 0.182 0.173 0.184 - - 0 0 - 0.182 0.173 0.184 - - 0 - -0.55%
2021-04-16 0 0.183 0.174 0.185 - - 0 0 - 0.183 0.174 0.185 - - 0 - 0.00%
2021-04-15 0 0.183 0.175 0.185 - - 0 0 - 0.183 0.175 0.185 - - 0 - 0.00%
2021-04-14 0 0.183 0.175 0.185 0.173 0.185 30,000 5,430 0.1810 0.183 0.175 0.185 0.173 0.185 30,000 0.1810 0.00%
2021-04-13 0 0.183 0.175 0.183 0.175 0.185 210,000 37,620 0.1791 0.183 0.175 0.183 0.175 0.185 210,000 0.1791 -6.15%
2021-04-12 0 0.195 0.181 0.195 0.180 0.195 1,285,000 231,830 0.1804 0.195 0.181 0.195 0.180 0.195 1,285,000 0.1804 -2.50%
2021-04-09 0 0.200 0.184 0.200 - - 0 0 - 0.200 0.184 0.200 - - 0 - 0.00%
2021-04-08 0 0.200 0.184 0.200 - - 0 0 - 0.200 0.184 0.200 - - 0 - 0.00%
2021-04-07 0 0.200 0.181 0.200 0.177 0.204 1,820,000 369,760 0.2032 0.200 0.181 0.200 0.177 0.204 1,820,000 0.2032 6.95%
2021-04-01 0 0.187 0.170 0.187 0.179 0.187 40,000 7,340 0.1835 0.187 0.170 0.187 0.179 0.187 40,000 0.1835 4.47%
2021-03-31 0 0.179 0.166 0.179 - - 0 0 - 0.179 0.166 0.179 - - 0 - -2.72%
2021-03-30 0 0.184 0.160 0.184 0.172 0.185 105,000 18,440 0.1756 0.184 0.160 0.184 0.172 0.185 105,000 0.1756 -3.16%
2021-03-29 0 0.190 0.181 0.190 0.181 0.190 135,000 24,820 0.1839 0.190 0.181 0.190 0.181 0.190 135,000 0.1839 -5.00%
2021-03-26 0 0.200 0.183 0.200 - - 0 0 - 0.200 0.183 0.200 - - 0 - 0.00%
2021-03-25 0 0.200 0.181 0.200 0.181 0.200 185,000 34,600 0.1870 0.200 0.181 0.200 0.181 0.200 185,000 0.1870 0.00%
2021-03-24 0 0.200 0.184 0.200 - - 0 0 - 0.200 0.184 0.200 - - 0 - 0.00%
2021-03-23 0 0.200 0.188 0.200 0.200 0.200 30,000 6,000 0.2000 0.200 0.188 0.200 0.200 0.200 30,000 0.2000 0.00%
2021-03-22 0 0.200 0.188 0.200 0.200 0.200 75,000 15,000 0.2000 0.200 0.188 0.200 0.200 0.200 75,000 0.2000 0.00%
2021-03-19 0 0.200 0.194 0.200 0.196 0.210 5,895,000 1,230,820 0.2088 0.200 0.194 0.200 0.196 0.210 5,895,000 0.2088 1.52%
2021-03-18 0 0.197 0.185 0.197 0.189 0.220 965,000 188,885 0.1957 0.197 0.185 0.197 0.189 0.220 965,000 0.1957 4.23%
2021-03-17 0 0.189 0.170 0.189 - - 0 0 - 0.189 0.170 0.189 - - 0 - 0.00%
2021-03-16 0 0.189 0.176 0.189 0.190 0.190 1,300,000 247,000 0.1900 0.189 0.176 0.189 0.190 0.190 1,300,000 0.1900 -1.05%
2021-03-15 0 0.191 0.176 0.191 0.175 0.191 60,000 10,690 0.1782 0.191 0.176 0.191 0.175 0.191 60,000 0.1782 -0.52%
2021-03-12 0 0.192 0.184 0.192 0.192 0.192 20,000 3,840 0.1920 0.192 0.184 0.192 0.192 0.192 20,000 0.1920 0.00%
2021-03-11 0 0.192 0.182 0.192 0.189 0.200 15,355,000 2,973,825 0.1937 0.192 0.182 0.192 0.189 0.200 15,355,000 0.1937 0.52%
2021-03-10 0 0.191 0.185 0.193 0.180 0.196 45,000 8,530 0.1896 0.191 0.185 0.193 0.180 0.196 45,000 0.1896 -4.02%
2021-03-09 0 0.199 0.183 0.199 0.203 0.216 60,000 12,430 0.2072 0.199 0.183 0.199 0.203 0.216 60,000 0.2072 10.56%
2021-03-08 0 0.180 0.177 0.203 0.175 0.180 35,000 6,250 0.1786 0.180 0.177 0.203 0.175 0.180 35,000 0.1786 2.86%
2021-03-05 0 0.175 0.160 0.179 0.179 0.179 5,000 895 0.1790 0.175 0.160 0.179 0.179 0.179 5,000 0.1790 1.16%
2021-03-04 0 0.173 0.160 0.177 0.165 0.187 3,195,000 542,365 0.1698 0.173 0.160 0.177 0.165 0.187 3,195,000 0.1698 -3.89%
2021-03-03 0 0.180 0.171 0.180 - - 0 0 - 0.180 0.171 0.180 - - 0 - 0.00%
2021-03-02 0 0.180 0.175 0.180 - - 0 0 - 0.180 0.175 0.180 - - 0 - -5.26%
2021-03-01 0 0.190 0.173 0.190 0.190 0.190 150,000 28,500 0.1900 0.190 0.173 0.190 0.190 0.190 150,000 0.1900 0.00%
2021-02-26 0 0.190 0.170 0.190 0.190 0.199 60,000 11,505 0.1918 0.190 0.170 0.190 0.190 0.199 60,000 0.1918 6.15%
2021-02-25 0 0.179 0.173 0.180 0.173 0.180 255,000 44,760 0.1755 0.179 0.173 0.180 0.173 0.180 255,000 0.1755 3.47%
2021-02-24 0 0.173 0.167 0.173 0.166 0.180 175,000 30,530 0.1745 0.173 0.167 0.173 0.166 0.180 175,000 0.1745 -2.81%
2021-02-23 0 0.178 0.165 0.178 0.165 0.178 45,000 7,730 0.1718 0.178 0.165 0.178 0.165 0.178 45,000 0.1718 0.00%
2021-02-22 0 0.178 0.165 0.178 0.178 0.179 210,000 37,580 0.1790 0.178 0.165 0.178 0.178 0.179 210,000 0.1790 -1.11%
2021-02-19 0 0.180 0.165 0.185 - - 0 0 - 0.180 0.165 0.185 - - 0 - -0.55%
2021-02-18 0 0.181 0.166 0.185 0.163 0.186 330,000 54,695 0.1657 0.181 0.166 0.185 0.163 0.186 330,000 0.1657 -1.63%
2021-02-17 0 0.184 0.169 0.189 0.169 0.189 55,000 9,695 0.1763 0.184 0.169 0.189 0.169 0.189 55,000 0.1763 -3.16%
2021-02-16 0 0.190 0.169 0.190 - - 0 0 - 0.190 0.169 0.190 - - 0 - -0.52%
2021-02-11 0 0.191 0.165 0.191 0.175 0.193 85,000 14,965 0.1761 0.191 0.165 0.191 0.175 0.193 85,000 0.1761 9.14%
2021-02-10 0 0.175 0.168 0.177 0.168 0.168 10,000 1,680 0.1680 0.175 0.168 0.177 0.168 0.168 10,000 0.1680 -1.69%
2021-02-09 0 0.178 0.167 0.181 - - 0 0 - 0.178 0.167 0.181 - - 0 - -1.66%
2021-02-08 0 0.181 0.169 0.181 0.158 0.210 6,920,000 1,418,225 0.2049 0.181 0.169 0.181 0.158 0.210 6,920,000 0.2049 5.85%
2021-02-05 0 0.171 0.160 0.171 0.188 0.188 25,000 4,320 0.1728 0.171 0.160 0.171 0.188 0.188 25,000 0.1728 1.18%
2021-02-04 0 0.169 0.163 0.171 0.163 0.171 65,000 10,675 0.1642 0.169 0.163 0.171 0.163 0.171 65,000 0.1642 -1.17%
2021-02-03 0 0.171 0.164 0.171 0.171 0.182 160,000 27,915 0.1745 0.171 0.164 0.171 0.171 0.182 160,000 0.1745 -6.04%
2021-02-02 0 0.182 0.163 0.182 0.169 0.192 980,000 167,050 0.1705 0.182 0.163 0.182 0.169 0.192 980,000 0.1705 -5.70%
2021-02-01 0 0.193 0.170 0.193 0.170 0.200 140,000 24,810 0.1772 0.193 0.170 0.193 0.170 0.200 140,000 0.1772 12.87%
2021-01-29 0 0.171 0.152 0.171 0.151 0.172 360,000 54,825 0.1523 0.171 0.152 0.171 0.151 0.172 360,000 0.1523 0.59%
2021-01-28 0 0.170 0.153 0.170 0.178 0.178 60,000 10,680 0.1780 0.170 0.153 0.170 0.178 0.178 60,000 0.1780 -10.53%
2021-01-27 0 0.190 0.152 0.199 0.175 0.190 10,000 1,825 0.1825 0.190 0.152 0.199 0.175 0.190 10,000 0.1825 13.10%
2021-01-26 0 0.168 0.151 0.170 - - 0 0 - 0.168 0.151 0.170 - - 0 - -0.59%
2021-01-25 0 0.169 0.166 0.170 0.170 0.171 70,000 11,930 0.1704 0.169 0.166 0.170 0.170 0.171 70,000 0.1704 -7.14%
2021-01-22 0 0.182 0.170 0.185 0.182 0.182 10,000 1,820 0.1820 0.182 0.170 0.185 0.182 0.182 10,000 0.1820 0.00%
2021-01-21 0 0.182 0.170 0.185 0.180 0.184 100,000 18,020 0.1802 0.182 0.170 0.185 0.180 0.184 100,000 0.1802 -1.09%
2021-01-20 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - -0.54%
2021-01-19 0 0.185 0.160 - 0.185 0.185 5,000 925 0.1850 0.185 0.160 - 0.185 0.185 5,000 0.1850 1.65%
2021-01-18 0 0.182 0.171 0.185 0.168 0.184 1,005,000 170,710 0.1699 0.182 0.171 0.185 0.168 0.184 1,005,000 0.1699 -4.21%
2021-01-15 0 0.190 0.172 0.190 0.190 0.190 10,000 1,900 0.1900 0.190 0.172 0.190 0.190 0.190 10,000 0.1900 1.60%
2021-01-14 0 0.187 0.174 0.187 0.179 0.190 985,000 183,070 0.1859 0.187 0.174 0.187 0.179 0.190 985,000 0.1859 -5.56%
2021-01-13 0 0.198 0.191 0.198 0.198 0.200 740,000 147,640 0.1995 0.198 0.191 0.198 0.198 0.200 740,000 0.1995 -12.78%
2021-01-12 0 0.227 - 0.227 - - 0 0 - 0.227 - 0.227 - - 0 - -3.81%
2021-01-11 0 0.236 - 0.235 - - 0 0 - 0.236 - 0.235 - - 0 - -0.42%
2021-01-08 0 0.237 0.220 0.237 - - 0 0 - 0.237 0.220 0.237 - - 0 - -2.87%
2021-01-07 0 0.244 0.200 0.243 0.244 0.244 5,000 1,220 0.2440 0.244 0.200 0.243 0.244 0.244 5,000 0.2440 7.49%
2021-01-06 0 0.227 0.200 0.231 0.200 0.233 220,000 45,495 0.2068 0.227 0.200 0.231 0.200 0.233 220,000 0.2068 7.58%
2021-01-05 0 0.211 0.202 0.213 0.213 0.235 1,125,000 247,625 0.2201 0.211 0.202 0.213 0.213 0.235 1,125,000 0.2201 -11.72%
2021-01-04 0 0.239 0.220 0.239 0.240 0.250 1,235,000 296,915 0.2404 0.239 0.220 0.239 0.240 0.250 1,235,000 0.2404 -8.08%
2020-12-31 0 0.260 0.232 0.260 0.250 0.260 5,940,000 1,543,900 0.2599 0.260 0.232 0.260 0.250 0.260 5,940,000 0.2599 0.00%
2020-12-30 0 0.260 0.227 0.260 0.226 0.280 1,110,000 285,485 0.2572 0.260 0.227 0.260 0.226 0.280 1,110,000 0.2572 4.00%
2020-12-29 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
2020-12-28 0 0.250 - 0.250 0.250 0.250 5,000 1,250 0.2500 0.250 - 0.250 0.250 0.250 5,000 0.2500 0.81%
2020-12-24 0 0.248 - 0.255 - - 0 0 - 0.248 - 0.255 - - 0 - 0.00%
2020-12-23 0 0.248 0.218 0.248 0.235 0.265 280,000 68,610 0.2450 0.248 0.218 0.248 0.235 0.265 280,000 0.2450 2.06%
2020-12-22 0 0.243 - 0.249 - - 0 0 - 0.243 - 0.249 - - 0 - 0.00%
2020-12-21 0 0.243 0.216 0.243 0.235 0.244 65,000 15,320 0.2357 0.243 0.216 0.243 0.235 0.244 65,000 0.2357 3.40%
2020-12-18 0 0.235 0.211 0.235 0.233 0.235 4,425,000 1,039,555 0.2349 0.235 0.211 0.235 0.233 0.235 4,425,000 0.2349 0.86%
2020-12-17 0 0.233 0.200 0.233 0.235 0.235 50,000 11,750 0.2350 0.233 0.200 0.233 0.235 0.235 50,000 0.2350 -0.85%
2020-12-16 0 0.235 0.213 0.238 0.230 0.238 170,000 40,010 0.2354 0.235 0.213 0.238 0.230 0.238 170,000 0.2354 -0.84%
2020-12-15 0 0.237 0.213 0.237 - - 0 0 - 0.237 0.213 0.237 - - 0 - -3.27%
2020-12-14 0 0.245 0.200 0.245 - - 0 0 - 0.245 0.200 0.245 - - 0 - 0.00%
2020-12-11 0 0.245 0.142 0.245 0.230 0.245 15,000 3,525 0.2350 0.245 0.142 0.245 0.230 0.245 15,000 0.2350 6.52%
2020-12-10 0 0.230 0.185 0.230 - - 0 0 - 0.230 0.185 0.230 - - 0 - 0.00%
2020-12-09 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -2.13%
2020-12-08 0 0.235 0.211 0.235 0.238 0.238 75,000 17,850 0.2380 0.235 0.211 0.235 0.238 0.238 75,000 0.2380 -2.49%
2020-12-07 0 0.241 0.231 0.245 - - 0 0 - 0.241 0.231 0.245 - - 0 - 0.00%
2020-12-04 0 0.241 0.221 0.241 0.239 0.247 30,000 7,210 0.2403 0.241 0.221 0.241 0.239 0.247 30,000 0.2403 0.84%
2020-12-03 0 0.239 0.213 0.239 0.245 0.245 5,000 1,225 0.2450 0.239 0.213 0.239 0.245 0.245 5,000 0.2450 0.84%
2020-12-02 0 0.237 0.213 0.237 0.234 0.238 4,260,000 1,013,660 0.2379 0.237 0.213 0.237 0.234 0.238 4,260,000 0.2379 1.28%
2020-12-01 0 0.234 0.210 0.234 - - 0 0 - 0.234 0.210 0.234 - - 0 - 0.00%
2020-11-30 0 0.234 0.208 0.234 0.224 0.234 220,000 49,490 0.2250 0.234 0.208 0.234 0.224 0.234 220,000 0.2250 4.00%
2020-11-27 0 0.225 0.210 0.225 0.206 0.225 115,000 25,580 0.2224 0.225 0.210 0.225 0.206 0.225 115,000 0.2224 2.27%
2020-11-26 0 0.220 0.206 0.220 - - 0 0 - 0.220 0.206 0.220 - - 0 - -2.22%
2020-11-25 0 0.225 0.212 0.226 0.225 0.230 310,000 71,250 0.2298 0.225 0.212 0.226 0.225 0.230 310,000 0.2298 -4.26%
2020-11-24 0 0.235 0.210 0.235 0.200 0.243 105,000 22,165 0.2111 0.235 0.210 0.235 0.200 0.243 105,000 0.2111 4.44%
2020-11-23 0 0.225 0.206 0.227 0.225 0.225 55,000 12,375 0.2250 0.225 0.206 0.227 0.225 0.225 55,000 0.2250 -2.60%
2020-11-20 0 0.231 0.225 0.231 0.230 0.235 160,000 37,130 0.2321 0.231 0.225 0.231 0.230 0.235 160,000 0.2321 -1.70%
2020-11-19 0 0.235 0.210 0.235 0.229 0.235 195,000 45,840 0.2351 0.235 0.210 0.235 0.229 0.235 195,000 0.2351 2.62%
2020-11-18 0 0.229 0.205 0.229 - - 0 0 - 0.229 0.205 0.229 - - 0 - -0.87%
2020-11-17 0 0.231 0.190 0.228 0.212 0.234 135,000 30,880 0.2287 0.231 0.190 0.228 0.212 0.234 135,000 0.2287 8.96%
2020-11-16 0 0.212 0.198 0.212 0.204 0.250 1,450,000 328,835 0.2268 0.212 0.198 0.212 0.204 0.250 1,450,000 0.2268 3.41%
2020-11-13 0 0.205 0.205 0.209 0.183 0.210 9,990,000 2,072,900 0.2075 0.205 0.205 0.209 0.183 0.210 9,990,000 0.2075 17.14%
2020-11-12 0 0.175 0.158 0.175 0.152 0.175 105,000 16,225 0.1545 0.175 0.158 0.175 0.152 0.175 105,000 0.1545 2.34%
2020-11-11 0 0.171 0.166 0.171 - - 0 0 - 0.171 0.166 0.171 - - 0 - 0.00%
2020-11-10 0 0.171 0.167 0.172 0.171 0.171 200,000 34,200 0.1710 0.171 0.167 0.172 0.171 0.171 200,000 0.1710 -0.58%
2020-11-09 0 0.172 0.165 0.175 0.163 0.172 200,000 33,480 0.1674 0.172 0.165 0.175 0.163 0.172 200,000 0.1674 7.50%
2020-11-06 0 0.160 0.160 0.165 0.150 0.171 25,000 3,955 0.1582 0.160 0.160 0.165 0.150 0.171 25,000 0.1582 5.96%
2020-11-05 0 0.151 0.151 0.175 - - 0 0 - 0.151 0.151 0.175 - - 0 - 0.00%
2020-11-04 0 0.151 0.151 0.152 0.150 0.151 375,000 56,300 0.1501 0.151 0.151 0.152 0.150 0.151 375,000 0.1501 -3.82%
2020-11-03 0 0.157 0.150 0.157 - - 0 0 - 0.157 0.150 0.157 - - 0 - -0.63%
2020-11-02 0 0.158 0.151 0.175 0.150 0.175 710,000 107,170 0.1509 0.158 0.151 0.175 0.150 0.175 710,000 0.1509 -1.25%
2020-10-30 0 0.160 0.160 0.163 0.150 0.163 51,395,000 8,149,870 0.1586 0.160 0.160 0.163 0.150 0.163 51,395,000 0.1586 3.90%
2020-10-29 0 0.154 0.151 0.154 0.154 0.155 180,000 27,790 0.1544 0.154 0.151 0.154 0.154 0.155 180,000 0.1544 -0.65%
2020-10-28 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2020-10-27 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2020-10-23 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2020-10-22 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2020-10-21 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - -1.27%
2020-10-20 0 0.157 0.138 0.157 - - 0 0 - 0.157 0.138 0.157 - - 0 - -0.63%
2020-10-19 0 0.158 0.132 0.158 0.130 0.159 890,000 118,700 0.1334 0.158 0.132 0.158 0.130 0.159 890,000 0.1334 12.86%
2020-10-16 0 0.140 0.141 0.150 0.132 0.140 1,505,000 207,985 0.1382 0.140 0.141 0.150 0.132 0.140 1,505,000 0.1382 -4.76%
2020-10-15 0 0.147 0.142 0.154 0.145 0.162 815,000 122,900 0.1508 0.147 0.142 0.154 0.145 0.162 815,000 0.1508 -11.98%
2020-10-14 0 0.167 0.165 0.170 0.167 0.174 45,000 7,550 0.1678 0.167 0.165 0.170 0.167 0.174 45,000 0.1678 -4.02%
2020-10-12 0 0.174 0.165 0.174 0.163 0.207 2,950,000 542,500 0.1839 0.174 0.165 0.174 0.163 0.207 2,950,000 0.1839 -10.31%
2020-10-09 0 0.194 0.187 0.194 0.194 0.214 530,000 109,580 0.2068 0.194 0.187 0.194 0.194 0.214 530,000 0.2068 -2.02%
2020-10-08 0 0.198 0.182 0.198 - - 0 0 - 0.198 0.182 0.198 - - 0 - 0.00%
2020-10-07 0 0.198 0.181 0.199 - - 0 0 - 0.198 0.181 0.199 - - 0 - 0.00%
2020-10-06 0 0.198 0.192 0.198 0.199 0.200 140,000 27,935 0.1995 0.198 0.192 0.198 0.199 0.200 140,000 0.1995 -8.33%
2020-10-05 0 0.216 0.188 0.216 0.196 0.216 165,000 34,810 0.2110 0.216 0.188 0.216 0.196 0.216 165,000 0.2110 9.64%
2020-09-30 0 0.197 0.188 0.197 0.193 0.197 1,025,000 201,880 0.1970 0.197 0.188 0.197 0.193 0.197 1,025,000 0.1970 2.07%
2020-09-29 0 0.193 0.189 0.198 0.190 0.193 60,000 11,505 0.1918 0.193 0.189 0.198 0.190 0.193 60,000 0.1918 -5.85%
2020-09-28 0 0.205 0.189 0.219 - - 0 0 - 0.205 0.189 0.219 - - 0 - 0.00%
2020-09-25 0 0.205 0.190 0.205 - - 0 0 - 0.205 0.190 0.205 - - 0 - 0.00%
2020-09-24 0 0.205 0.191 0.205 - - 0 0 - 0.205 0.191 0.205 - - 0 - -2.38%
2020-09-23 0 0.210 0.191 0.210 0.184 0.219 135,000 27,780 0.2058 0.210 0.191 0.210 0.184 0.219 135,000 0.2058 2.94%
2020-09-22 0 0.204 0.183 0.204 0.180 0.206 355,000 72,605 0.2045 0.204 0.183 0.204 0.180 0.206 355,000 0.2045 -0.49%
2020-09-21 0 0.205 0.200 0.205 0.200 0.205 1,030,000 209,925 0.2038 0.205 0.200 0.205 0.200 0.205 1,030,000 0.2038 -6.82%
2020-09-18 0 0.220 0.205 0.220 0.205 0.220 1,230,000 257,115 0.2090 0.220 0.205 0.220 0.205 0.220 1,230,000 0.2090 0.00%
2020-09-17 0 0.220 0.205 0.220 0.212 0.220 30,000 6,440 0.2147 0.220 0.205 0.220 0.212 0.220 30,000 0.2147 3.77%
2020-09-16 0 0.212 0.207 0.217 - - 0 0 - 0.212 0.207 0.217 - - 0 - 0.00%
2020-09-15 0 0.212 0.208 0.212 - - 0 0 - 0.212 0.208 0.212 - - 0 - -3.64%
2020-09-14 0 0.220 0.206 0.220 0.218 0.220 300,000 65,525 0.2184 0.220 0.206 0.220 0.218 0.220 300,000 0.2184 0.00%
2020-09-11 0 0.220 0.205 0.220 0.205 0.220 265,000 55,330 0.2088 0.220 0.205 0.220 0.205 0.220 265,000 0.2088 3.77%
2020-09-10 0 0.212 0.201 0.212 0.200 0.212 200,000 40,500 0.2025 0.212 0.201 0.212 0.200 0.212 200,000 0.2025 -0.93%
2020-09-09 0 0.214 0.202 0.214 0.201 0.214 20,000 4,185 0.2093 0.214 0.202 0.214 0.201 0.214 20,000 0.2093 1.42%
2020-09-08 0 0.211 0.202 0.211 - - 0 0 - 0.211 0.202 0.211 - - 0 - 0.00%
2020-09-07 0 0.211 0.202 0.211 0.204 0.211 320,000 65,280 0.2040 0.211 0.202 0.211 0.204 0.211 320,000 0.2040 -5.38%
2020-09-04 0 0.223 0.206 0.223 0.204 0.225 60,000 12,570 0.2095 0.223 0.206 0.223 0.204 0.225 60,000 0.2095 4.21%
2020-09-03 0 0.214 0.202 0.215 0.200 0.215 405,000 82,035 0.2026 0.214 0.202 0.215 0.200 0.215 405,000 0.2026 1.42%
2020-09-02 0 0.211 0.201 0.212 0.211 0.211 5,000 1,055 0.2110 0.211 0.201 0.212 0.211 0.211 5,000 0.2110 -1.86%
2020-09-01 0 0.215 0.203 0.215 - - 0 0 - 0.215 0.203 0.215 - - 0 - -1.83%
2020-08-31 0 0.219 0.210 0.220 0.213 0.219 65,544 13,994 0.2135 0.219 0.210 0.220 0.213 0.219 65,544 0.2135 -3.10%
2020-08-28 0 0.226 0.213 0.226 - - 0 0 - 0.226 0.213 0.226 - - 0 - 0.00%
2020-08-27 0 0.226 0.213 0.226 0.226 0.226 20,000 4,520 0.2260 0.226 0.213 0.226 0.226 0.226 20,000 0.2260 -0.88%
2020-08-26 0 0.228 0.211 0.228 0.210 0.228 300,000 64,785 0.2160 0.228 0.211 0.228 0.210 0.228 300,000 0.2160 0.00%
2020-08-25 0 0.228 0.217 0.228 - - 0 0 - 0.228 0.217 0.228 - - 0 - 0.00%
2020-08-24 0 0.228 0.213 0.228 0.205 0.228 115,000 24,510 0.2131 0.228 0.213 0.228 0.205 0.228 115,000 0.2131 0.00%
2020-08-21 0 0.228 0.212 0.228 0.212 0.229 215,000 46,475 0.2162 0.228 0.212 0.228 0.212 0.229 215,000 0.2162 -0.44%
2020-08-20 0 0.229 0.217 0.229 0.203 0.229 105,000 22,415 0.2135 0.229 0.217 0.229 0.203 0.229 105,000 0.2135 0.00%
2020-08-19 0 0.229 0.205 0.229 0.205 0.229 50,000 11,275 0.2255 0.229 0.205 0.229 0.205 0.229 50,000 0.2255 0.00%
2020-08-18 0 0.229 0.196 0.229 0.229 0.229 305,000 69,850 0.2290 0.229 0.196 0.229 0.229 0.229 305,000 0.2290 -0.43%
2020-08-17 0 0.230 0.211 0.230 0.195 0.230 1,180,000 246,020 0.2085 0.230 0.211 0.230 0.195 0.230 1,180,000 0.2085 -4.17%
2020-08-14 0 0.240 0.227 0.245 0.233 0.250 265,000 64,080 0.2418 0.240 0.227 0.245 0.233 0.250 265,000 0.2418 3.00%
2020-08-13 0 0.233 0.203 0.233 - - 0 0 - 0.233 0.203 0.233 - - 0 - 0.00%
2020-08-12 0 0.233 0.207 0.233 0.206 0.235 40,000 9,035 0.2259 0.233 0.207 0.233 0.206 0.235 40,000 0.2259 -0.85%
2020-08-11 0 0.235 0.208 0.235 0.215 0.236 150,000 33,300 0.2220 0.235 0.208 0.235 0.215 0.236 150,000 0.2220 -1.26%
2020-08-10 0 0.238 0.225 0.238 0.215 0.239 190,000 44,585 0.2347 0.238 0.225 0.238 0.215 0.239 190,000 0.2347 0.42%
2020-08-07 0 0.237 0.203 0.237 0.191 0.240 225,000 43,715 0.1943 0.237 0.203 0.237 0.191 0.240 225,000 0.1943 20.30%
2020-08-06 0 0.197 0.191 0.197 0.197 0.200 70,000 13,850 0.1979 0.197 0.191 0.197 0.197 0.200 70,000 0.1979 -1.50%
2020-08-05 0 0.200 0.192 0.200 0.199 0.200 115,000 22,890 0.1990 0.200 0.192 0.200 0.199 0.200 115,000 0.1990 0.00%
2020-08-04 0 0.200 0.197 0.200 0.193 0.200 295,000 58,100 0.1969 0.200 0.197 0.200 0.193 0.200 295,000 0.1969 0.00%
2020-08-03 0 0.200 0.197 0.200 0.191 0.214 840,000 163,290 0.1944 0.200 0.197 0.200 0.191 0.214 840,000 0.1944 -16.32%
2020-07-31 0 0.239 0.192 0.239 0.238 0.239 25,000 5,955 0.2382 0.239 0.192 0.239 0.238 0.239 25,000 0.2382 0.00%
2020-07-30 0 0.239 0.200 0.238 0.225 0.239 100,000 22,820 0.2282 0.239 0.200 0.238 0.225 0.239 100,000 0.2282 -4.02%
2020-07-29 0 0.249 0.240 0.249 0.233 0.250 175,000 42,005 0.2400 0.249 0.240 0.249 0.233 0.250 175,000 0.2400 5.96%
2020-07-28 0 0.235 0.197 0.232 0.232 0.235 75,000 17,495 0.2333 0.235 0.197 0.232 0.232 0.235 75,000 0.2333 0.00%
2020-07-27 0 0.235 0.210 0.235 0.207 0.250 1,635,000 371,070 0.2270 0.235 0.210 0.235 0.207 0.250 1,635,000 0.2270 6.33%
2020-07-24 0 0.221 0.191 0.221 0.219 0.221 15,000 3,295 0.2197 0.221 0.191 0.221 0.219 0.221 15,000 0.2197 0.00%
2020-07-23 0 0.221 0.189 0.221 0.183 0.221 125,000 25,985 0.2079 0.221 0.189 0.221 0.183 0.221 125,000 0.2079 0.00%
2020-07-22 0 0.221 0.211 0.222 0.210 0.222 3,225,000 696,375 0.2159 0.221 0.211 0.222 0.210 0.222 3,225,000 0.2159 0.91%
2020-07-21 0 0.219 0.177 0.219 0.214 0.219 90,000 19,460 0.2162 0.219 0.177 0.219 0.214 0.219 90,000 0.2162 2.34%
2020-07-20 0 0.214 0.169 0.214 0.212 0.215 85,000 18,115 0.2131 0.214 0.169 0.214 0.212 0.215 85,000 0.2131 -1.38%
2020-07-17 0 0.217 0.162 0.217 0.218 0.218 5,000 1,090 0.2180 0.217 0.162 0.217 0.218 0.218 5,000 0.2180 -0.46%
2020-07-16 0 0.218 0.184 0.218 0.218 0.219 30,000 6,565 0.2188 0.218 0.184 0.218 0.218 0.219 30,000 0.2188 0.00%
2020-07-15 0 0.218 0.188 0.218 0.218 0.218 10,000 2,180 0.2180 0.218 0.188 0.218 0.218 0.218 10,000 0.2180 -0.46%
2020-07-14 0 0.219 0.200 0.219 0.210 0.219 115,000 24,815 0.2158 0.219 0.200 0.219 0.210 0.219 115,000 0.2158 0.00%
2020-07-13 0 0.219 0.192 0.219 0.191 0.219 145,000 28,790 0.1986 0.219 0.192 0.219 0.191 0.219 145,000 0.1986 10.61%
2020-07-10 0 0.198 0.188 0.199 0.198 0.198 60,000 11,880 0.1980 0.198 0.188 0.199 0.198 0.198 60,000 0.1980 -1.00%
2020-07-09 0 0.200 0.200 0.219 0.200 0.213 220,000 44,135 0.2006 0.200 0.200 0.219 0.200 0.213 220,000 0.2006 -8.68%
2020-07-08 0 0.219 0.200 0.220 0.200 0.230 2,090,000 429,140 0.2053 0.219 0.200 0.220 0.200 0.230 2,090,000 0.2053 -7.98%
2020-07-07 0 0.238 0.200 0.238 0.230 0.240 13,285,000 3,121,655 0.2350 0.238 0.200 0.238 0.230 0.240 13,285,000 0.2350 -0.83%
2020-07-06 0 0.240 0.224 0.241 0.220 0.243 65,000 14,620 0.2249 0.240 0.224 0.241 0.220 0.243 65,000 0.2249 -1.64%
2020-07-03 0 0.244 0.227 0.244 0.240 0.246 115,000 28,165 0.2449 0.244 0.227 0.244 0.240 0.246 115,000 0.2449 -4.31%
2020-07-02 0 0.255 0.245 0.255 0.250 0.285 24,930,000 6,947,025 0.2787 0.255 0.245 0.255 0.250 0.285 24,930,000 0.2787 -15.00%
2020-06-30 0 0.300 0.285 0.300 0.249 0.305 4,640,000 1,322,895 0.2851 0.300 0.285 0.300 0.249 0.305 4,640,000 0.2851 3.45%
2020-06-29 0 0.290 0.270 0.290 0.235 0.290 1,380,000 367,825 0.2665 0.290 0.270 0.290 0.235 0.290 1,380,000 0.2665 5.45%
2020-06-26 0 0.275 0.175 0.270 0.170 0.280 145,000 29,605 0.2042 0.275 0.175 0.270 0.170 0.280 145,000 0.2042 57.14%
2020-06-24 0 0.175 0.161 0.176 0.175 0.175 65,000 11,375 0.1750 0.175 0.161 0.176 0.175 0.175 65,000 0.1750 -1.69%
2020-06-23 0 0.178 0.163 0.178 0.160 0.180 550,000 92,685 0.1685 0.178 0.163 0.178 0.160 0.180 550,000 0.1685 -1.11%
2020-06-22 0 0.180 0.175 0.180 0.180 0.180 250,000 45,000 0.1800 0.180 0.175 0.180 0.180 0.180 250,000 0.1800 -0.55%
2020-06-19 0 0.181 0.181 0.185 0.170 0.237 1,650,000 325,670 0.1974 0.181 0.181 0.185 0.170 0.237 1,650,000 0.1974 -11.71%
2020-06-18 0 0.205 0.190 0.205 0.200 0.206 30,000 6,095 0.2032 0.205 0.190 0.205 0.200 0.206 30,000 0.2032 -5.53%
2020-06-17 0 0.217 0.201 0.217 0.200 0.219 620,000 129,375 0.2087 0.217 0.201 0.217 0.200 0.219 620,000 0.2087 -1.81%
2020-06-16 0 0.221 0.211 0.221 0.220 0.221 8,705,000 1,915,205 0.2200 0.221 0.211 0.221 0.220 0.221 8,705,000 0.2200 -1.78%
2020-06-15 0 0.225 0.214 0.225 0.192 0.228 730,000 154,750 0.2120 0.225 0.214 0.225 0.192 0.228 730,000 0.2120 -3.85%
2020-06-12 0 0.234 0.210 0.234 0.232 0.234 105,000 24,370 0.2321 0.234 0.210 0.234 0.232 0.234 105,000 0.2321 0.00%
2020-06-11 0 0.234 0.220 0.234 0.231 0.234 20,000 4,635 0.2318 0.234 0.220 0.234 0.231 0.234 20,000 0.2318 -1.27%
2020-06-10 0 0.237 0.220 0.238 0.237 0.238 15,000 3,560 0.2373 0.237 0.220 0.238 0.237 0.238 15,000 0.2373 -0.84%
2020-06-09 0 0.239 0.217 0.239 0.215 0.240 390,000 86,165 0.2209 0.239 0.217 0.239 0.215 0.240 390,000 0.2209 -0.42%
2020-06-08 0 0.240 0.220 0.239 0.226 0.248 320,000 74,465 0.2327 0.240 0.220 0.239 0.226 0.248 320,000 0.2327 -4.00%
2020-06-05 0 0.250 0.237 0.250 0.236 0.250 440,000 106,215 0.2414 0.250 0.237 0.250 0.236 0.250 440,000 0.2414 0.00%
2020-06-04 0 0.250 0.245 0.250 0.245 0.255 185,000 46,145 0.2494 0.250 0.245 0.250 0.245 0.255 185,000 0.2494 -3.85%
2020-06-03 0 0.260 0.245 0.247 0.250 0.290 855,000 223,950 0.2619 0.260 0.245 0.247 0.250 0.290 855,000 0.2619 -10.34%
2020-06-02 0 0.290 0.270 0.290 0.285 0.290 25,000 7,150 0.2860 0.290 0.270 0.290 0.285 0.290 25,000 0.2860 0.00%
2020-06-01 0 0.290 0.275 0.290 0.270 0.290 585,000 162,500 0.2778 0.290 0.275 0.290 0.270 0.290 585,000 0.2778 3.57%
2020-05-29 0 0.280 0.270 0.280 0.270 0.280 215,000 58,375 0.2715 0.280 0.270 0.280 0.270 0.280 215,000 0.2715 -1.75%
2020-05-28 0 0.285 - 0.285 0.275 0.285 75,000 20,725 0.2763 0.285 - 0.285 0.275 0.285 75,000 0.2763 -1.72%
2020-05-27 0 0.290 0.275 0.290 0.285 0.295 215,000 63,150 0.2937 0.290 0.275 0.290 0.285 0.295 215,000 0.2937 1.75%
2020-05-26 0 0.285 0.275 0.285 0.275 0.300 550,000 158,775 0.2887 0.285 0.275 0.285 0.275 0.300 550,000 0.2887 1.79%
2020-05-25 0 0.280 0.255 0.280 0.270 0.280 7,560,000 2,041,350 0.2700 0.280 0.255 0.280 0.270 0.280 7,560,000 0.2700 -1.75%
2020-05-22 0 0.285 0.270 0.285 0.270 0.285 370,000 101,050 0.2731 0.285 0.270 0.285 0.270 0.285 370,000 0.2731 -1.72%
2020-05-21 0 0.290 0.280 0.290 0.280 0.300 510,000 146,525 0.2873 0.290 0.280 0.290 0.280 0.300 510,000 0.2873 -3.33%
2020-05-20 0 0.300 0.275 0.300 0.280 0.300 340,000 95,500 0.2809 0.300 0.275 0.300 0.280 0.300 340,000 0.2809 3.45%
2020-05-19 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -3.33%
2020-05-18 0 0.300 0.285 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.285 0.300 0.300 0.300 20,000 0.3000 0.00%
2020-05-15 0 0.300 0.280 0.300 0.275 0.300 145,000 41,075 0.2833 0.300 0.280 0.300 0.275 0.300 145,000 0.2833 9.09%
2020-05-14 0 0.275 0.270 0.275 0.270 0.280 465,000 127,175 0.2735 0.275 0.270 0.275 0.270 0.280 465,000 0.2735 -8.33%
2020-05-13 0 0.300 0.270 0.295 0.250 0.300 1,220,000 334,250 0.2740 0.300 0.270 0.295 0.250 0.300 1,220,000 0.2740 15.38%
2020-05-12 0 0.260 0.260 0.265 0.260 0.280 550,000 149,500 0.2718 0.260 0.260 0.265 0.260 0.280 550,000 0.2718 -10.34%
2020-05-11 0 0.290 0.280 0.290 0.280 0.300 375,000 107,425 0.2865 0.290 0.280 0.290 0.280 0.300 375,000 0.2865 -4.92%
2020-05-08 0 0.305 0.295 0.305 0.300 0.305 625,000 187,625 0.3002 0.305 0.295 0.305 0.300 0.305 625,000 0.3002 0.00%
2020-05-07 0 0.305 0.295 0.300 0.295 0.305 70,000 21,050 0.3007 0.305 0.295 0.300 0.295 0.305 70,000 0.3007 1.67%
2020-05-06 0 0.300 0.300 0.305 0.300 0.320 1,390,000 425,600 0.3062 0.300 0.300 0.305 0.300 0.320 1,390,000 0.3062 -9.09%
2020-05-05 0 0.330 0.315 0.330 0.315 0.330 6,940,000 2,218,225 0.3196 0.330 0.315 0.330 0.315 0.330 6,940,000 0.3196 1.54%
2020-05-04 0 0.325 0.305 0.325 0.305 0.325 470,000 150,875 0.3210 0.325 0.305 0.325 0.305 0.325 470,000 0.3210 -1.52%
2020-04-29 0 0.330 0.315 0.330 0.315 0.330 440,000 139,225 0.3164 0.330 0.315 0.330 0.315 0.330 440,000 0.3164 1.54%
2020-04-28 0 0.325 0.310 0.325 0.310 0.325 75,000 24,175 0.3223 0.325 0.310 0.325 0.310 0.325 75,000 0.3223 0.00%
2020-04-27 0 0.325 0.310 0.325 0.310 0.325 5,315,000 1,648,200 0.3101 0.325 0.310 0.325 0.310 0.325 5,315,000 0.3101 -1.52%
2020-04-24 0 0.330 0.315 0.330 0.295 0.345 1,160,000 375,225 0.3235 0.330 0.315 0.330 0.295 0.345 1,160,000 0.3235 6.45%
2020-04-23 0 0.310 0.300 0.310 0.300 0.310 1,725,000 517,775 0.3002 0.310 0.300 0.310 0.300 0.310 1,725,000 0.3002 3.33%
2020-04-22 0 0.300 0.295 0.300 0.295 0.335 195,000 59,075 0.3029 0.300 0.295 0.300 0.295 0.335 195,000 0.3029 -3.23%
2020-04-21 0 0.310 0.300 0.310 0.300 0.320 270,000 81,800 0.3030 0.310 0.300 0.310 0.300 0.320 270,000 0.3030 0.00%
2020-04-20 0 0.310 0.290 0.310 0.295 0.310 215,000 65,250 0.3035 0.310 0.290 0.310 0.295 0.310 215,000 0.3035 0.00%
2020-04-17 0 0.310 0.300 0.310 0.295 0.310 255,000 76,850 0.3014 0.310 0.300 0.310 0.295 0.310 255,000 0.3014 5.08%
2020-04-16 0 0.295 0.295 0.300 0.295 0.325 2,830,000 852,550 0.3013 0.295 0.295 0.300 0.295 0.325 2,830,000 0.3013 -7.81%
2020-04-15 0 0.320 0.305 0.320 0.295 0.420 10,275,000 3,524,250 0.3430 0.320 0.305 0.320 0.295 0.420 10,275,000 0.3430 16.36%
2020-04-14 0 0.275 0.270 0.295 0.275 0.275 5,000 1,375 0.2750 0.275 0.270 0.295 0.275 0.275 5,000 0.2750 -6.78%
2020-04-09 0 0.295 0.290 0.295 - - 0 0 - 0.295 0.290 0.295 - - 0 - 0.00%
2020-04-08 0 0.295 0.285 0.295 0.290 0.295 6,900,000 2,001,275 0.2900 0.295 0.285 0.295 0.290 0.295 6,900,000 0.2900 0.00%
2020-04-07 0 0.295 0.285 0.295 - - 6,800,000 2,006,000 0.2950 0.295 0.285 0.295 - - 6,800,000 0.2950 0.00%
2020-04-06 0 0.295 0.280 0.295 0.295 0.295 40,000 11,800 0.2950 0.295 0.280 0.295 0.295 0.295 40,000 0.2950 0.00%
2020-04-03 0 0.295 0.280 0.290 0.290 0.295 160,000 46,450 0.2903 0.295 0.280 0.290 0.290 0.295 160,000 0.2903 5.36%
2020-04-02 0 0.280 0.280 0.290 0.280 0.295 3,100,000 903,925 0.2916 0.280 0.280 0.290 0.280 0.295 3,100,000 0.2916 -8.20%
2020-04-01 0 0.305 0.300 0.305 0.280 0.305 350,000 102,500 0.2929 0.305 0.300 0.305 0.280 0.305 350,000 0.2929 -1.61%
2020-03-31 0 0.310 0.290 0.310 0.290 0.310 600,000 180,475 0.3008 0.310 0.290 0.310 0.290 0.310 600,000 0.3008 1.64%
2020-03-30 0 0.305 0.290 0.305 0.300 0.305 160,000 48,500 0.3031 0.305 0.290 0.305 0.300 0.305 160,000 0.3031 1.67%
2020-03-27 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2020-03-26 0 0.300 0.295 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.295 0.300 0.300 0.300 20,000 0.3000 -1.64%
2020-03-25 0 0.305 0.285 0.305 0.305 0.305 20,000 6,100 0.3050 0.305 0.285 0.305 0.305 0.305 20,000 0.3050 0.00%
2020-03-24 0 0.305 0.290 0.305 0.290 0.305 35,000 10,300 0.2943 0.305 0.290 0.305 0.290 0.305 35,000 0.2943 -1.61%
2020-03-23 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2020-03-20 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2020-03-19 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2020-03-18 0 0.310 0.285 0.310 0.280 0.310 575,000 167,300 0.2910 0.310 0.285 0.310 0.280 0.310 575,000 0.2910 0.00%
2020-03-17 0 0.310 0.295 0.310 0.295 0.310 1,115,000 334,175 0.2997 0.310 0.295 0.310 0.295 0.310 1,115,000 0.2997 1.64%
2020-03-16 0 0.305 0.285 0.310 0.295 0.310 470,000 139,125 0.2960 0.305 0.285 0.310 0.295 0.310 470,000 0.2960 1.67%
2020-03-13 0 0.300 0.280 0.305 0.275 0.300 450,000 130,000 0.2889 0.300 0.280 0.305 0.275 0.300 450,000 0.2889 -4.76%
2020-03-12 0 0.315 0.280 0.315 0.295 0.315 440,000 136,500 0.3102 0.315 0.280 0.315 0.295 0.315 440,000 0.3102 -4.55%
2020-03-11 0 0.330 0.290 0.330 0.330 0.330 5,000 1,650 0.3300 0.330 0.290 0.330 0.330 0.330 5,000 0.3300 3.13%
2020-03-10 0 0.320 0.290 0.320 0.310 0.335 160,000 49,725 0.3108 0.320 0.290 0.320 0.310 0.335 160,000 0.3108 3.23%
2020-03-09 0 0.310 0.275 0.310 - - 0 0 - 0.310 0.275 0.310 - - 0 - 0.00%
2020-03-06 0 0.310 0.300 0.310 0.260 0.310 790,000 219,625 0.2780 0.310 0.300 0.310 0.260 0.310 790,000 0.2780 3.33%
2020-03-05 0 0.300 0.295 0.300 0.260 0.305 545,000 158,050 0.2900 0.300 0.295 0.300 0.260 0.305 545,000 0.2900 -3.23%
2020-03-04 0 0.310 0.260 0.305 0.315 0.315 50,000 15,750 0.3150 0.310 0.260 0.305 0.315 0.315 50,000 0.3150 -1.59%
2020-03-03 0 0.315 0.295 0.320 0.300 0.330 45,000 14,150 0.3144 0.315 0.295 0.320 0.300 0.330 45,000 0.3144 6.78%
2020-03-02 0 0.295 0.265 0.295 - - 0 0 - 0.295 0.265 0.295 - - 0 - -1.67%
2020-02-28 0 0.300 0.285 0.300 0.280 0.300 15,000 4,400 0.2933 0.300 0.285 0.300 0.280 0.300 15,000 0.2933 -6.25%
2020-02-27 0 0.320 0.300 0.320 0.300 0.320 610,000 187,250 0.3070 0.320 0.300 0.320 0.300 0.320 610,000 0.3070 -8.57%
2020-02-26 0 0.350 0.330 0.350 - - 570,000 196,650 0.3450 0.350 0.330 0.350 - - 570,000 0.3450 0.00%
2020-02-25 0 0.350 0.325 0.350 0.350 0.350 35,000 12,250 0.3500 0.350 0.325 0.350 0.350 0.350 35,000 0.3500 0.00%
2020-02-24 0 0.350 0.325 0.360 - - 0 0 - 0.350 0.325 0.360 - - 0 - 0.00%
2020-02-21 0 0.350 0.340 0.350 0.325 0.350 9,715,000 3,164,800 0.3258 0.350 0.340 0.350 0.325 0.350 9,715,000 0.3258 6.06%
2020-02-20 0 0.330 0.310 0.330 0.315 0.330 65,000 20,750 0.3192 0.330 0.310 0.330 0.315 0.330 65,000 0.3192 -1.49%
2020-02-19 0 0.335 0.330 0.335 - - 0 0 - 0.335 0.330 0.335 - - 0 - 0.00%
2020-02-18 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - -1.47%
2020-02-17 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2020-02-14 0 0.340 0.325 0.340 0.315 0.345 585,000 192,850 0.3297 0.340 0.325 0.340 0.315 0.345 585,000 0.3297 0.00%
2020-02-13 0 0.340 0.315 0.340 0.315 0.340 110,000 35,675 0.3243 0.340 0.315 0.340 0.315 0.340 110,000 0.3243 0.00%
2020-02-12 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - -1.45%
2020-02-11 0 0.345 0.330 0.340 0.330 0.355 110,000 36,875 0.3352 0.345 0.330 0.340 0.330 0.355 110,000 0.3352 -1.43%
2020-02-10 0 0.350 0.345 0.350 0.310 0.350 550,000 181,275 0.3296 0.350 0.345 0.350 0.310 0.350 550,000 0.3296 6.06%
2020-02-07 0 0.330 0.315 0.330 0.315 0.330 200,000 63,750 0.3188 0.330 0.315 0.330 0.315 0.330 200,000 0.3188 -5.71%
2020-02-06 0 0.350 0.325 0.350 0.330 0.350 565,000 190,125 0.3365 0.350 0.325 0.350 0.330 0.350 565,000 0.3365 -1.41%
2020-02-05 0 0.355 0.340 0.355 0.350 0.365 260,000 91,950 0.3537 0.355 0.340 0.355 0.350 0.365 260,000 0.3537 -2.74%
2020-02-04 0 0.365 0.340 0.365 0.350 0.365 165,000 59,225 0.3589 0.365 0.340 0.365 0.350 0.365 165,000 0.3589 1.39%
2020-02-03 0 0.360 0.340 0.360 0.335 0.365 50,000 18,075 0.3615 0.360 0.340 0.360 0.335 0.365 50,000 0.3615 -1.37%
2020-01-31 0 0.365 0.340 0.365 0.335 0.375 1,140,000 414,150 0.3633 0.365 0.340 0.365 0.335 0.375 1,140,000 0.3633 4.29%
2020-01-30 0 0.350 0.330 0.350 0.330 0.355 1,400,000 475,450 0.3396 0.350 0.330 0.350 0.330 0.355 1,400,000 0.3396 -6.67%
2020-01-29 0 0.375 0.355 0.375 0.340 0.375 470,000 164,325 0.3496 0.375 0.355 0.375 0.340 0.375 470,000 0.3496 -1.32%
2020-01-24 0 0.380 0.360 0.380 0.330 0.390 2,420,000 894,250 0.3695 0.380 0.360 0.380 0.330 0.390 2,420,000 0.3695 7.04%
2020-01-23 0 0.355 0.330 0.355 0.275 0.355 1,445,000 461,525 0.3194 0.355 0.330 0.355 0.275 0.355 1,445,000 0.3194 9.23%
2020-01-22 0 0.325 0.325 0.330 0.320 0.350 3,620,000 1,229,325 0.3396 0.325 0.325 0.330 0.320 0.350 3,620,000 0.3396 -5.80%
2020-01-21 0 0.345 0.320 0.340 0.275 0.345 2,455,000 763,900 0.3112 0.345 0.320 0.340 0.275 0.345 2,455,000 0.3112 7.81%
2020-01-20 0 0.320 0.305 0.320 0.305 0.360 3,855,000 1,255,625 0.3257 0.320 0.305 0.320 0.305 0.360 3,855,000 0.3257 6.67%
2020-01-17 0 0.300 0.300 0.310 0.270 0.360 8,435,000 2,700,075 0.3201 0.300 0.300 0.310 0.270 0.360 8,435,000 0.3201 15.38%
2020-01-16 0 0.260 0.250 0.260 0.210 0.260 1,895,000 454,905 0.2401 0.260 0.250 0.260 0.210 0.260 1,895,000 0.2401 15.04%
2020-01-15 0 0.226 0.220 0.226 0.193 0.230 1,625,000 353,960 0.2178 0.226 0.220 0.226 0.193 0.230 1,625,000 0.2178 18.32%
2020-01-14 0 0.191 0.186 0.191 0.185 0.191 290,000 53,860 0.1857 0.191 0.186 0.191 0.185 0.191 290,000 0.1857 2.14%
2020-01-13 0 0.187 0.170 0.187 0.170 0.192 2,350,000 435,260 0.1852 0.187 0.170 0.187 0.170 0.192 2,350,000 0.1852 -0.53%
2020-01-10 0 0.188 0.182 0.189 0.177 0.189 2,080,000 387,955 0.1865 0.188 0.182 0.189 0.177 0.189 2,080,000 0.1865 3.87%
2020-01-09 0 0.181 0.181 0.184 0.180 0.190 1,825,000 339,125 0.1858 0.181 0.181 0.184 0.180 0.190 1,825,000 0.1858 -2.16%
2020-01-08 0 0.185 0.184 0.189 0.179 0.194 2,950,000 552,470 0.1873 0.185 0.184 0.189 0.179 0.194 2,950,000 0.1873 3.35%
2020-01-07 0 0.179 0.171 0.179 0.164 0.179 155,000 26,585 0.1715 0.179 0.171 0.179 0.164 0.179 155,000 0.1715 1.70%
2020-01-06 0 0.176 0.175 0.178 0.166 0.180 1,275,000 220,080 0.1726 0.176 0.175 0.178 0.166 0.180 1,275,000 0.1726 6.67%
2020-01-03 0 0.165 0.153 0.167 0.145 0.170 2,785,000 428,335 0.1538 0.165 0.153 0.167 0.145 0.170 2,785,000 0.1538 -5.71%
2020-01-02 0 0.175 0.165 0.175 0.175 0.192 1,660,000 297,410 0.1792 0.175 0.165 0.175 0.175 0.192 1,660,000 0.1792 -8.85%
2019-12-31 0 0.192 0.183 0.190 0.145 0.193 10,095,000 1,698,990 0.1683 0.192 0.183 0.190 0.145 0.193 10,095,000 0.1683 47.69%
2019-12-30 0 0.130 0.125 0.130 0.120 0.137 1,955,000 244,875 0.1253 0.130 0.125 0.130 0.120 0.137 1,955,000 0.1253 7.44%
2019-12-27 0 0.121 0.121 0.128 0.116 0.130 8,960,000 1,078,050 0.1203 0.121 0.121 0.128 0.116 0.130 8,960,000 0.1203 -6.92%
2019-12-24 0 0.130 0.120 0.139 0.130 0.139 310,000 40,805 0.1316 0.130 0.120 0.139 0.130 0.139 310,000 0.1316 -7.14%
2019-12-23 0 0.140 0.135 0.140 0.135 0.140 165,000 23,075 0.1398 0.140 0.135 0.140 0.135 0.140 165,000 0.1398 -7.89%
2019-12-20 0 0.152 0.145 0.153 0.145 0.158 905,000 134,975 0.1491 0.152 0.145 0.153 0.145 0.158 905,000 0.1491 -4.40%
2019-12-19 0 0.159 0.149 0.159 0.149 0.159 120,000 18,070 0.1506 0.159 0.149 0.159 0.149 0.159 120,000 0.1506 3.92%
2019-12-18 0 0.153 0.153 0.154 0.148 0.160 1,335,000 204,450 0.1531 0.153 0.153 0.154 0.148 0.160 1,335,000 0.1531 -4.97%
2019-12-17 0 0.161 0.161 0.169 0.161 0.163 395,000 63,830 0.1616 0.161 0.161 0.169 0.161 0.163 395,000 0.1616 -6.94%
2019-12-16 0 0.173 0.156 0.173 0.174 0.174 25,000 4,350 0.1740 0.173 0.156 0.173 0.174 0.174 25,000 0.1740 -1.14%
2019-12-13 0 0.175 0.167 0.175 0.164 0.183 2,975,000 505,395 0.1699 0.175 0.167 0.175 0.164 0.183 2,975,000 0.1699 -2.23%
2019-12-12 0 0.179 0.163 0.178 - - 0 0 - 0.179 0.163 0.178 - - 0 - 0.00%
2019-12-11 0 0.179 0.179 0.186 0.179 0.199 215,000 39,965 0.1859 0.179 0.179 0.186 0.179 0.199 215,000 0.1859 -4.28%
2019-12-10 0 0.187 0.185 0.194 0.187 0.199 79,045,000 15,395,585 0.1948 0.187 0.185 0.194 0.187 0.199 79,045,000 0.1948 -6.50%
2019-12-09 0 0.200 0.184 0.200 0.190 0.200 125,000 24,670 0.1974 0.200 0.184 0.200 0.190 0.200 125,000 0.1974 0.50%
2019-12-06 0 0.199 0.187 0.199 0.185 0.202 3,400,000 675,025 0.1985 0.199 0.187 0.199 0.185 0.202 3,400,000 0.1985 -7.44%
2019-12-05 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - -3.15%
2019-12-04 0 0.222 0.200 0.222 0.225 0.225 10,000 2,250 0.2250 0.222 0.200 0.222 0.225 0.225 10,000 0.2250 5.71%
2019-12-03 0 0.210 0.202 0.210 - - 0 0 - 0.210 0.202 0.210 - - 0 - -4.11%
2019-12-02 0 0.219 0.202 0.219 0.200 0.220 220,000 46,725 0.2124 0.219 0.202 0.219 0.200 0.220 220,000 0.2124 -0.45%
2019-11-29 0 0.220 0.210 0.220 0.210 0.220 150,000 32,495 0.2166 0.220 0.210 0.220 0.210 0.220 150,000 0.2166 -1.79%
2019-11-28 0 0.224 0.208 0.224 - - 0 0 - 0.224 0.208 0.224 - - 0 - -1.32%
2019-11-27 0 0.227 0.213 0.227 0.205 0.228 110,000 24,600 0.2236 0.227 0.213 0.227 0.205 0.228 110,000 0.2236 0.44%
2019-11-26 0 0.226 0.211 0.226 - - 0 0 - 0.226 0.211 0.226 - - 0 - -0.44%
2019-11-25 0 0.227 0.211 0.227 0.213 0.229 135,000 29,320 0.2172 0.227 0.211 0.227 0.213 0.229 135,000 0.2172 -1.30%
2019-11-22 0 0.230 0.212 0.230 - - 0 0 - 0.230 0.212 0.230 - - 0 - 0.00%
2019-11-21 0 0.230 0.217 0.230 0.216 0.230 35,000 7,720 0.2206 0.230 0.217 0.230 0.216 0.230 35,000 0.2206 -1.29%
2019-11-20 0 0.233 0.226 0.233 0.224 0.233 370,000 83,730 0.2263 0.233 0.226 0.233 0.224 0.233 370,000 0.2263 -6.05%
2019-11-19 0 0.248 0.229 0.248 0.229 0.250 30,000 7,350 0.2450 0.248 0.229 0.248 0.229 0.250 30,000 0.2450 -0.80%
2019-11-18 0 0.250 0.221 0.250 0.227 0.250 70,000 17,335 0.2476 0.250 0.221 0.250 0.227 0.250 70,000 0.2476 -3.85%
2019-11-15 0 0.260 0.245 0.255 0.245 0.260 1,215,000 303,975 0.2502 0.260 0.245 0.255 0.245 0.260 1,215,000 0.2502 7.44%
2019-11-14 0 0.242 0.232 0.242 0.226 0.243 400,000 95,020 0.2376 0.242 0.232 0.242 0.226 0.243 400,000 0.2376 1.68%
2019-11-13 0 0.238 0.228 0.238 0.224 0.238 1,560,000 355,970 0.2282 0.238 0.228 0.238 0.224 0.238 1,560,000 0.2282 5.78%
2019-11-12 0 0.225 0.188 0.225 - - 0 0 - 0.225 0.188 0.225 - - 0 - 0.00%
2019-11-11 0 0.225 0.186 0.225 0.209 0.225 305,000 64,385 0.2111 0.225 0.186 0.225 0.209 0.225 305,000 0.2111 -2.17%
2019-11-08 0 0.230 0.215 0.230 0.214 0.230 350,000 77,505 0.2214 0.230 0.215 0.230 0.214 0.230 350,000 0.2214 -3.36%
2019-11-07 0 0.238 0.200 0.238 0.230 0.238 155,000 36,090 0.2328 0.238 0.200 0.238 0.230 0.238 155,000 0.2328 5.78%
2019-11-06 0 0.225 0.201 0.225 0.182 0.225 705,000 145,715 0.2067 0.225 0.201 0.225 0.182 0.225 705,000 0.2067 11.94%
2019-11-05 0 0.201 0.199 0.206 0.195 0.214 900,000 182,760 0.2031 0.201 0.199 0.206 0.195 0.214 900,000 0.2031 -6.94%
2019-11-04 0 0.216 0.214 0.216 0.214 0.230 1,300,000 286,295 0.2202 0.216 0.214 0.216 0.214 0.230 1,300,000 0.2202 -7.69%
2019-11-01 0 0.234 0.224 0.237 0.223 0.241 2,445,000 561,290 0.2296 0.234 0.224 0.237 0.223 0.241 2,445,000 0.2296 -8.24%
2019-10-31 0 0.255 0.240 0.255 0.240 0.255 885,000 222,375 0.2513 0.255 0.240 0.255 0.240 0.255 885,000 0.2513 -1.92%
2019-10-30 0 0.260 0.250 0.260 0.240 0.260 1,760,000 447,220 0.2541 0.260 0.250 0.260 0.240 0.260 1,760,000 0.2541 0.00%
2019-10-29 0 0.260 0.250 0.265 0.255 0.265 715,000 186,150 0.2603 0.260 0.250 0.265 0.255 0.265 715,000 0.2603 -3.70%
2019-10-28 0 0.270 0.255 0.270 0.250 0.270 1,240,000 318,100 0.2565 0.270 0.255 0.270 0.250 0.270 1,240,000 0.2565 8.00%
2019-10-25 0 0.250 0.234 0.250 0.245 0.255 920,000 230,540 0.2506 0.250 0.234 0.250 0.245 0.255 920,000 0.2506 -3.85%
2019-10-24 0 0.260 0.255 0.260 0.250 0.265 380,000 97,100 0.2555 0.260 0.255 0.260 0.250 0.265 380,000 0.2555 -3.70%
2019-10-23 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2019-10-22 0 0.270 0.260 0.270 0.260 0.280 520,000 142,125 0.2733 0.270 0.260 0.270 0.260 0.280 520,000 0.2733 -1.82%
2019-10-21 0 0.275 0.275 0.280 0.275 0.300 780,000 217,800 0.2792 0.275 0.275 0.280 0.275 0.300 780,000 0.2792 -8.33%
2019-10-18 0 0.300 0.300 0.305 0.280 0.300 2,215,000 639,575 0.2887 0.300 0.300 0.305 0.280 0.300 2,215,000 0.2887 3.45%
2019-10-17 0 0.290 0.285 0.290 0.265 0.290 1,455,000 401,175 0.2757 0.290 0.285 0.290 0.265 0.290 1,455,000 0.2757 3.57%
2019-10-16 0 0.280 0.275 0.280 0.250 0.285 2,405,000 644,400 0.2679 0.280 0.275 0.280 0.250 0.285 2,405,000 0.2679 12.00%
2019-10-15 0 0.250 0.239 0.250 0.239 0.250 725,000 173,855 0.2398 0.250 0.239 0.250 0.239 0.250 725,000 0.2398 4.60%
2019-10-14 0 0.239 0.239 0.240 0.221 0.242 1,120,000 268,785 0.2400 0.239 0.239 0.240 0.221 0.242 1,120,000 0.2400 -0.42%
2019-10-11 0 0.240 0.230 0.240 0.216 0.242 1,155,000 270,110 0.2339 0.240 0.230 0.240 0.216 0.242 1,155,000 0.2339 -0.41%
2019-10-10 0 0.241 0.237 0.243 0.236 0.244 1,410,000 336,810 0.2389 0.241 0.237 0.243 0.236 0.244 1,410,000 0.2389 -1.23%
2019-10-09 0 0.244 0.242 0.244 0.240 0.260 2,855,000 700,710 0.2454 0.244 0.242 0.244 0.240 0.260 2,855,000 0.2454 -2.40%
2019-10-08 0 0.250 0.250 0.260 0.250 0.265 1,620,000 412,625 0.2547 0.250 0.250 0.260 0.250 0.265 1,620,000 0.2547 -9.09%
2019-10-04 0 0.275 0.270 0.275 0.270 0.280 830,000 228,200 0.2749 0.275 0.270 0.275 0.270 0.280 830,000 0.2749 -5.17%
2019-10-03 0 0.290 0.280 0.290 0.275 0.290 1,410,000 398,175 0.2824 0.290 0.280 0.290 0.275 0.290 1,410,000 0.2824 0.00%
2019-10-02 0 0.290 0.280 0.290 0.270 0.290 3,080,000 855,525 0.2778 0.290 0.280 0.290 0.270 0.290 3,080,000 0.2778 1.75%
2019-09-30 0 0.285 0.280 0.285 0.265 0.290 6,825,000 1,887,900 0.2766 0.285 0.280 0.285 0.265 0.290 6,825,000 0.2766 -5.00%
2019-09-27 0 0.300 0.290 0.300 0.275 0.300 1,260,000 361,025 0.2865 0.300 0.290 0.300 0.275 0.300 1,260,000 0.2865 1.69%
2019-09-26 0 0.295 0.290 0.300 0.270 0.300 1,840,000 513,725 0.2792 0.295 0.290 0.300 0.270 0.300 1,840,000 0.2792 5.36%
2019-09-25 0 0.280 0.270 0.280 0.270 0.290 605,000 170,175 0.2813 0.280 0.270 0.280 0.270 0.290 605,000 0.2813 -3.45%
2019-09-24 0 0.290 0.280 0.290 0.285 0.290 705,000 200,950 0.2850 0.290 0.280 0.290 0.285 0.290 705,000 0.2850 -1.69%
2019-09-23 0 0.295 0.290 0.295 0.285 0.295 860,000 249,875 0.2906 0.295 0.290 0.295 0.285 0.295 860,000 0.2906 1.72%
2019-09-20 0 0.290 0.285 0.290 0.280 0.290 300,000 85,525 0.2851 0.290 0.285 0.290 0.280 0.290 300,000 0.2851 -1.69%
2019-09-19 0 0.295 0.290 0.295 0.285 0.300 2,735,000 814,050 0.2976 0.295 0.290 0.295 0.285 0.300 2,735,000 0.2976 0.00%
2019-09-18 0 0.295 0.285 0.295 0.285 0.300 340,000 99,400 0.2924 0.295 0.285 0.295 0.285 0.300 340,000 0.2924 -1.67%
2019-09-17 0 0.300 0.285 0.300 0.270 0.300 3,440,000 976,725 0.2839 0.300 0.285 0.300 0.270 0.300 3,440,000 0.2839 1.69%
2019-09-16 0 0.295 0.290 0.295 - - 0 0 - 0.295 0.290 0.295 - - 0 - 0.00%
2019-09-13 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - -1.67%
2019-09-12 0 0.300 0.280 0.300 0.280 0.300 1,140,000 330,400 0.2898 0.300 0.280 0.300 0.280 0.300 1,140,000 0.2898 3.45%
2019-09-11 0 0.290 0.285 0.295 0.290 0.295 515,000 149,625 0.2905 0.290 0.285 0.295 0.290 0.295 515,000 0.2905 -3.33%
2019-09-10 0 0.300 0.295 0.300 0.295 0.300 400,000 119,025 0.2976 0.300 0.295 0.300 0.295 0.300 400,000 0.2976 -3.23%
2019-09-09 0 0.310 0.295 0.310 0.290 0.310 955,000 284,825 0.2982 0.310 0.295 0.310 0.290 0.310 955,000 0.2982 3.33%
2019-09-06 0 0.300 0.290 0.300 0.295 0.300 440,000 130,500 0.2966 0.300 0.290 0.300 0.295 0.300 440,000 0.2966 0.00%
2019-09-05 0 0.300 0.290 0.300 0.295 0.300 420,000 124,100 0.2955 0.300 0.290 0.300 0.295 0.300 420,000 0.2955 0.00%
2019-09-04 0 0.300 0.295 0.300 0.290 0.300 460,000 135,600 0.2948 0.300 0.295 0.300 0.290 0.300 460,000 0.2948 0.00%
2019-09-03 0 0.300 0.290 0.300 0.290 0.305 505,000 149,975 0.2970 0.300 0.290 0.300 0.290 0.305 505,000 0.2970 0.00%
2019-09-02 0 0.300 0.295 0.300 0.295 0.310 490,000 147,900 0.3018 0.300 0.295 0.300 0.295 0.310 490,000 0.3018 -1.64%
2019-08-30 0 0.305 0.295 0.305 0.295 0.310 640,000 192,625 0.3010 0.305 0.295 0.305 0.295 0.310 640,000 0.3010 0.00%
2019-08-29 0 0.305 0.295 0.305 0.295 0.305 485,000 144,825 0.2986 0.305 0.295 0.305 0.295 0.305 485,000 0.2986 0.00%
2019-08-28 0 0.305 0.295 0.305 0.290 0.305 615,000 184,450 0.2999 0.305 0.295 0.305 0.290 0.305 615,000 0.2999 1.67%
2019-08-27 0 0.300 0.290 0.300 0.290 0.300 1,325,000 392,125 0.2959 0.300 0.290 0.300 0.290 0.300 1,325,000 0.2959 -3.23%
2019-08-26 0 0.310 0.305 0.315 0.300 0.315 1,265,000 385,200 0.3045 0.310 0.305 0.315 0.300 0.315 1,265,000 0.3045 -1.59%
2019-08-23 0 0.315 0.305 0.315 0.305 0.320 425,000 132,250 0.3112 0.315 0.305 0.315 0.305 0.320 425,000 0.3112 0.00%
2019-08-22 0 0.315 0.300 0.315 0.300 0.315 730,000 222,950 0.3054 0.315 0.300 0.315 0.300 0.315 730,000 0.3054 1.61%
2019-08-21 0 0.310 0.295 0.310 0.295 0.310 1,020,000 305,925 0.2999 0.310 0.295 0.310 0.295 0.310 1,020,000 0.2999 0.00%
2019-08-20 0 0.310 0.290 0.310 0.300 0.310 220,000 66,200 0.3009 0.310 0.290 0.310 0.300 0.310 220,000 0.3009 3.33%
2019-08-19 0 0.300 0.295 0.300 0.290 0.300 85,000 25,300 0.2976 0.300 0.295 0.300 0.290 0.300 85,000 0.2976 -1.64%
2019-08-16 0 0.305 0.300 0.305 0.300 0.310 245,000 74,275 0.3032 0.305 0.300 0.305 0.300 0.310 245,000 0.3032 -3.17%
2019-08-15 0 0.315 0.305 0.315 0.295 0.315 1,370,000 411,375 0.3003 0.315 0.305 0.315 0.295 0.315 1,370,000 0.3003 1.61%
2019-08-14 0 0.310 0.300 0.310 0.305 0.320 179,050,000 55,511,425 0.3100 0.310 0.300 0.310 0.305 0.320 179,050,000 0.3100 -1.59%
2019-08-13 0 0.315 0.300 0.315 0.305 0.315 510,000 157,375 0.3086 0.315 0.300 0.315 0.305 0.315 510,000 0.3086 -1.56%
2019-08-12 0 0.320 0.310 0.320 0.305 0.320 335,000 103,950 0.3103 0.320 0.310 0.320 0.305 0.320 335,000 0.3103 1.59%
2019-08-09 0 0.315 0.305 0.315 0.300 0.320 1,220,000 374,900 0.3073 0.315 0.305 0.315 0.300 0.320 1,220,000 0.3073 0.00%
2019-08-08 0 0.315 0.300 0.315 0.305 0.315 1,060,000 326,675 0.3082 0.315 0.300 0.315 0.305 0.315 1,060,000 0.3082 0.00%
2019-08-07 0 0.315 0.300 0.315 0.290 0.325 52,110,388 15,647,362 0.3003 0.315 0.300 0.315 0.290 0.325 52,110,388 0.3003 5.00%
2019-08-06 0 0.300 0.295 0.300 0.285 0.310 1,535,000 452,950 0.2951 0.300 0.295 0.300 0.285 0.310 1,535,000 0.2951 0.00%
2019-08-05 0 0.300 0.290 0.300 0.290 0.310 1,215,000 362,350 0.2982 0.300 0.290 0.300 0.290 0.310 1,215,000 0.2982 -3.23%
2019-08-02 0 0.310 0.295 0.310 0.285 0.310 2,210,000 654,850 0.2963 0.310 0.295 0.310 0.285 0.310 2,210,000 0.2963 1.64%
2019-08-01 0 0.305 0.295 0.315 0.300 0.315 395,000 118,875 0.3009 0.305 0.295 0.315 0.300 0.315 395,000 0.3009 -3.17%
2019-07-31 0 0.315 0.300 0.325 0.280 0.315 3,580,000 1,069,950 0.2989 0.315 0.300 0.325 0.280 0.315 3,580,000 0.2989 6.78%
2019-07-30 0 0.295 0.290 0.295 0.285 0.300 1,025,000 300,475 0.2931 0.295 0.290 0.295 0.285 0.300 1,025,000 0.2931 -1.67%
2019-07-29 0 0.300 0.285 0.300 0.285 0.310 3,505,000 1,029,850 0.2938 0.300 0.285 0.300 0.285 0.310 3,505,000 0.2938 -3.23%
2019-07-26 0 0.310 0.305 0.310 0.300 0.310 2,370,000 724,400 0.3057 0.310 0.305 0.310 0.300 0.310 2,370,000 0.3057 -3.12%
2019-07-25 0 0.320 0.310 0.320 0.305 0.320 1,555,000 483,375 0.3109 0.320 0.310 0.320 0.305 0.320 1,555,000 0.3109 3.23%
2019-07-24 0 0.310 0.300 0.310 0.300 0.320 4,460,000 1,351,500 0.3030 0.310 0.300 0.310 0.300 0.320 4,460,000 0.3030 0.00%
2019-07-23 0 0.310 0.315 0.320 0.300 0.340 4,600,000 1,453,700 0.3160 0.310 0.315 0.320 0.300 0.340 4,600,000 0.3160 -4.62%
2019-07-22 0 0.325 0.325 0.335 0.320 0.345 2,250,000 757,675 0.3367 0.325 0.325 0.335 0.320 0.345 2,250,000 0.3367 -1.52%
2019-07-19 0 0.330 0.325 0.330 0.325 0.380 4,725,000 1,638,750 0.3468 0.330 0.325 0.330 0.325 0.380 4,725,000 0.3468 -10.81%
2019-07-18 0 0.370 0.360 0.370 0.300 0.375 9,385,000 3,101,375 0.3305 0.370 0.360 0.370 0.300 0.375 9,385,000 0.3305 8.82%
2019-07-17 0 0.340 0.335 0.340 0.285 0.440 22,615,000 7,426,950 0.3284 0.340 0.335 0.340 0.285 0.440 22,615,000 0.3284 -5.56%
2019-07-16 0 0.360 0.355 0.360 0.360 0.500 28,685,000 11,127,050 0.3879 0.360 0.355 0.360 0.360 0.500 28,685,000 0.3879 -30.77%
2019-07-15 0 0.520 0.510 0.530 0.500 0.590 3,505,000 1,847,950 0.5272 0.520 0.510 0.530 0.500 0.590 3,505,000 0.5272 -14.75%
2019-07-12 0 0.610 0.600 0.610 0.600 0.640 1,105,000 701,000 0.6344 0.610 0.600 0.610 0.600 0.640 1,105,000 0.6344 -4.69%
2019-07-11 0 0.640 0.630 0.640 0.620 0.640 23,995,000 15,119,100 0.6301 0.640 0.630 0.640 0.620 0.640 23,995,000 0.6301 -1.54%
2019-07-10 0 0.650 0.630 0.650 0.630 0.650 315,000 201,700 0.6403 0.650 0.630 0.650 0.630 0.650 315,000 0.6403 -1.52%
2019-07-09 0 0.660 0.630 0.660 0.630 0.660 335,000 217,700 0.6499 0.660 0.630 0.660 0.630 0.660 335,000 0.6499 0.00%
2019-07-08 0 0.660 0.640 0.680 0.620 0.680 1,170,000 761,300 0.6507 0.660 0.640 0.680 0.620 0.680 1,170,000 0.6507 -2.94%
2019-07-05 0 0.680 0.660 0.680 0.650 0.680 895,000 591,950 0.6614 0.680 0.660 0.680 0.650 0.680 895,000 0.6614 0.00%
2019-07-04 0 0.680 0.670 0.680 0.660 0.680 4,160,000 2,789,600 0.6706 0.680 0.670 0.680 0.660 0.680 4,160,000 0.6706 -1.45%
2019-07-03 0 0.690 0.670 0.690 0.670 0.690 260,000 176,650 0.6794 0.690 0.670 0.690 0.670 0.690 260,000 0.6794 0.00%
2019-07-02 0 0.690 0.680 0.690 0.670 0.700 3,905,000 2,658,100 0.6807 0.690 0.680 0.690 0.670 0.700 3,905,000 0.6807 -1.43%
2019-06-28 0 0.700 0.680 0.690 0.670 0.700 7,600,000 5,235,500 0.6889 0.700 0.680 0.690 0.670 0.700 7,600,000 0.6889 -1.41%
2019-06-27 0 0.710 0.690 0.710 0.690 0.710 210,000 147,100 0.7005 0.710 0.690 0.710 0.690 0.710 210,000 0.7005 -2.74%
2019-06-26 0 0.730 0.710 0.730 0.660 0.730 1,750,000 1,229,600 0.7026 0.730 0.710 0.730 0.660 0.730 1,750,000 0.7026 5.80%
2019-06-25 0 0.690 0.670 0.690 0.650 0.690 305,000 204,600 0.6708 0.690 0.670 0.690 0.650 0.690 305,000 0.6708 -1.43%
2019-06-24 0 0.700 0.680 0.700 0.680 0.700 260,000 181,050 0.6963 0.700 0.680 0.700 0.680 0.700 260,000 0.6963 -4.11%
2019-06-21 0 0.730 0.700 0.730 0.700 0.740 1,070,000 756,600 0.7071 0.730 0.700 0.730 0.700 0.740 1,070,000 0.7071 2.82%
2019-06-20 0 0.710 0.690 0.710 0.670 0.710 155,000 107,550 0.6939 0.710 0.690 0.710 0.670 0.710 155,000 0.6939 0.00%
2019-06-19 0 0.710 0.700 0.710 0.690 0.710 280,000 194,250 0.6938 0.710 0.700 0.710 0.690 0.710 280,000 0.6938 -2.74%
2019-06-18 0 0.730 0.710 0.730 0.710 0.730 110,000 79,250 0.7205 0.730 0.710 0.730 0.710 0.730 110,000 0.7205 0.00%
2019-06-17 0 0.730 0.710 0.730 0.700 0.730 390,000 278,550 0.7142 0.730 0.710 0.730 0.700 0.730 390,000 0.7142 0.00%
2019-06-14 0 0.730 0.720 0.730 0.710 0.750 1,560,000 1,129,850 0.7243 0.730 0.720 0.730 0.710 0.750 1,560,000 0.7243 -3.95%
2019-06-13 0 0.760 0.740 0.760 0.720 0.770 1,855,000 1,365,450 0.7361 0.760 0.740 0.760 0.720 0.770 1,855,000 0.7361 -2.56%
2019-06-12 0 0.780 0.760 0.790 0.710 0.790 2,310,000 1,684,300 0.7291 0.780 0.760 0.790 0.710 0.790 2,310,000 0.7291 5.41%
2019-06-11 0 0.740 0.720 0.740 0.700 0.740 975,000 692,600 0.7104 0.740 0.720 0.740 0.700 0.740 975,000 0.7104 0.00%
2019-06-10 0 0.740 0.720 0.740 0.730 0.750 3,045,000 2,250,700 0.7391 0.740 0.720 0.740 0.730 0.750 3,045,000 0.7391 -1.33%
2019-06-06 0 0.750 0.740 0.760 0.730 0.760 230,000 171,850 0.7472 0.750 0.740 0.760 0.730 0.760 230,000 0.7472 -1.32%
2019-06-05 0 0.760 0.740 0.760 0.740 0.760 1,715,000 1,291,000 0.7528 0.760 0.740 0.760 0.740 0.760 1,715,000 0.7528 0.00%
2019-06-04 0 0.760 0.740 0.760 0.750 0.760 8,150,000 5,952,900 0.7304 0.760 0.740 0.760 0.750 0.760 8,150,000 0.7304 0.00%
2019-06-03 0 0.760 0.750 0.760 0.740 0.760 210,000 156,850 0.7469 0.760 0.750 0.760 0.740 0.760 210,000 0.7469 0.00%
2019-05-31 0 0.760 0.740 0.760 0.730 0.760 290,000 217,900 0.7514 0.760 0.740 0.760 0.730 0.760 290,000 0.7514 0.00%
2019-05-30 0 0.760 0.740 0.760 0.740 0.760 580,000 434,350 0.7489 0.760 0.740 0.760 0.740 0.760 580,000 0.7489 -1.30%
2019-05-29 0 0.770 0.760 0.770 0.750 0.770 2,160,000 1,641,200 0.7598 0.770 0.760 0.770 0.750 0.770 2,160,000 0.7598 -1.28%
2019-05-28 0 0.780 0.770 0.780 0.750 0.780 680,000 521,300 0.7666 0.780 0.770 0.780 0.750 0.780 680,000 0.7666 0.00%
2019-05-27 0 0.780 0.760 0.780 0.730 0.780 1,205,000 904,750 0.7508 0.780 0.760 0.780 0.730 0.780 1,205,000 0.7508 2.63%
2019-05-24 0 0.760 0.740 0.750 0.670 0.780 59,535,000 39,573,700 0.6647 0.760 0.740 0.750 0.670 0.780 59,535,000 0.6647 2.70%
2019-05-23 0 0.740 0.710 0.720 0.450 0.900 50,580,000 36,657,825 0.7247 0.740 0.710 0.720 0.450 0.900 50,580,000 0.7247 10.45%
2019-05-22 0 0.670 0.650 0.670 0.660 0.680 385,000 255,500 0.6636 0.670 0.650 0.670 0.660 0.680 385,000 0.6636 0.00%
2019-05-21 0 0.670 0.660 0.680 0.670 0.700 1,910,000 1,292,300 0.6766 0.670 0.660 0.680 0.670 0.700 1,910,000 0.6766 -6.94%
2019-05-20 0 0.720 0.700 0.720 0.670 0.720 1,370,000 946,750 0.6911 0.720 0.700 0.720 0.670 0.720 1,370,000 0.6911 1.41%
2019-05-17 0 0.710 0.690 0.710 0.700 0.710 260,000 182,600 0.7023 0.710 0.690 0.710 0.700 0.710 260,000 0.7023 -2.74%
2019-05-16 0 0.730 0.710 0.730 0.680 0.730 755,000 532,800 0.7057 0.730 0.710 0.730 0.680 0.730 755,000 0.7057 2.82%
2019-05-15 0 0.710 0.700 0.710 0.700 0.720 650,000 458,250 0.7050 0.710 0.700 0.710 0.700 0.720 650,000 0.7050 -4.05%
2019-05-14 0 0.740 0.720 0.740 0.710 0.750 780,000 565,800 0.7254 0.740 0.720 0.740 0.710 0.750 780,000 0.7254 0.00%
2019-05-10 0 0.740 0.710 0.740 0.680 0.740 1,230,000 863,850 0.7023 0.740 0.710 0.740 0.680 0.740 1,230,000 0.7023 5.71%
2019-05-09 0 0.700 0.680 0.700 0.680 0.700 590,000 407,700 0.6910 0.700 0.680 0.700 0.680 0.700 590,000 0.6910 -2.78%
2019-05-08 0 0.720 0.700 0.720 0.690 0.720 285,000 201,100 0.7056 0.720 0.700 0.720 0.690 0.720 285,000 0.7056 0.00%
2019-05-07 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - -1.37%
2019-05-06 0 0.730 0.710 0.730 0.700 0.730 910,000 649,900 0.7142 0.730 0.710 0.730 0.700 0.730 910,000 0.7142 -2.67%
2019-05-03 0 0.750 0.740 0.750 0.730 0.750 370,000 273,800 0.7400 0.750 0.740 0.750 0.730 0.750 370,000 0.7400 1.35%
2019-05-02 0 0.740 0.730 0.740 0.730 0.780 555,000 412,500 0.7432 0.740 0.730 0.740 0.730 0.780 555,000 0.7432 0.00%
2019-04-30 0 0.740 0.740 0.750 0.720 0.750 1,095,000 807,500 0.7374 0.740 0.740 0.750 0.720 0.750 1,095,000 0.7374 0.00%
2019-04-29 0 0.740 0.720 0.740 0.720 0.750 505,000 369,850 0.7324 0.740 0.720 0.740 0.720 0.750 505,000 0.7324 1.37%
2019-04-26 0 0.730 0.710 0.740 0.700 0.740 610,000 437,400 0.7170 0.730 0.710 0.740 0.700 0.740 610,000 0.7170 0.00%
2019-04-25 0 0.730 0.710 0.730 0.700 0.740 1,780,000 1,276,800 0.7173 0.730 0.710 0.730 0.700 0.740 1,780,000 0.7173 -1.35%
2019-04-24 0 0.740 0.720 0.740 0.720 0.770 66,960,000 50,211,600 0.7499 0.740 0.720 0.740 0.720 0.770 66,960,000 0.7499 0.00%
2019-04-23 0 0.740 0.740 0.750 0.700 0.750 68,250,000 48,471,800 0.7102 0.740 0.740 0.750 0.700 0.750 68,250,000 0.7102 2.78%
2019-04-18 0 0.720 0.710 0.720 0.710 0.740 505,000 363,300 0.7194 0.720 0.710 0.720 0.710 0.740 505,000 0.7194 0.00%
2019-04-17 0 0.720 0.710 0.720 0.700 0.750 10,485,000 7,550,150 0.7201 0.720 0.710 0.720 0.700 0.750 10,485,000 0.7201 0.00%
2019-04-16 0 0.720 0.700 0.720 0.680 0.720 1,595,000 1,132,750 0.7102 0.720 0.700 0.720 0.680 0.720 1,595,000 0.7102 0.00%
2019-04-15 0 0.720 0.710 0.730 0.700 0.730 480,000 345,650 0.7201 0.720 0.710 0.730 0.700 0.730 480,000 0.7201 0.00%
2019-04-12 0 0.720 0.700 0.720 0.700 0.720 775,000 552,700 0.7132 0.720 0.700 0.720 0.700 0.720 775,000 0.7132 0.00%
2019-04-11 0 0.720 0.700 0.720 0.650 0.730 2,285,000 1,578,150 0.6907 0.720 0.700 0.720 0.650 0.730 2,285,000 0.6907 -1.37%
2019-04-10 0 0.730 0.720 0.730 0.720 0.760 1,920,000 1,408,650 0.7337 0.730 0.720 0.730 0.720 0.760 1,920,000 0.7337 -5.19%
2019-04-09 0 0.770 0.760 0.770 0.750 0.780 2,395,000 1,827,300 0.7630 0.770 0.760 0.770 0.750 0.780 2,395,000 0.7630 -2.53%
2019-04-08 0 0.790 0.770 0.790 0.760 0.800 1,500,000 1,161,750 0.7745 0.790 0.770 0.790 0.760 0.800 1,500,000 0.7745 0.00%
2019-04-04 0 0.790 0.770 0.790 0.770 0.790 805,000 628,750 0.7811 0.790 0.770 0.790 0.770 0.790 805,000 0.7811 0.00%
2019-04-03 0 0.790 0.770 0.790 0.770 0.790 1,865,000 1,454,300 0.7798 0.790 0.770 0.790 0.770 0.790 1,865,000 0.7798 0.00%
2019-04-02 0 0.790 0.770 0.780 0.760 0.790 2,605,000 2,031,500 0.7798 0.790 0.770 0.780 0.760 0.790 2,605,000 0.7798 -1.25%
2019-04-01 0 0.800 0.780 0.790 0.790 0.820 1,455,000 1,154,500 0.7935 0.800 0.780 0.790 0.790 0.820 1,455,000 0.7935 -1.23%
2019-03-29 0 0.810 0.790 0.810 0.780 0.820 2,095,000 1,668,550 0.7964 0.810 0.790 0.810 0.780 0.820 2,095,000 0.7964 -1.22%
2019-03-28 0 0.820 0.800 0.820 0.790 0.830 1,480,000 1,195,600 0.8078 0.820 0.800 0.820 0.790 0.830 1,480,000 0.8078 0.00%
2019-03-27 0 0.820 0.810 0.820 0.810 0.830 530,000 434,550 0.8199 0.820 0.810 0.820 0.810 0.830 530,000 0.8199 0.00%
2019-03-26 0 0.820 0.810 0.820 0.810 0.830 270,000 222,450 0.8239 0.820 0.810 0.820 0.810 0.830 270,000 0.8239 -1.20%
2019-03-25 0 0.830 0.820 0.830 0.810 0.830 750,000 613,700 0.8183 0.830 0.820 0.830 0.810 0.830 750,000 0.8183 0.00%
2019-03-22 0 0.830 0.820 0.830 0.810 0.830 985,000 805,500 0.8178 0.830 0.820 0.830 0.810 0.830 985,000 0.8178 0.00%
2019-03-21 0 0.830 0.810 0.830 0.810 0.830 2,030,000 1,659,450 0.8175 0.830 0.810 0.830 0.810 0.830 2,030,000 0.8175 0.00%
2019-03-20 0 0.830 0.820 0.830 0.820 0.840 3,030,000 2,490,500 0.8219 0.830 0.820 0.830 0.820 0.840 3,030,000 0.8219 -1.19%
2019-03-19 0 0.840 0.820 0.840 0.830 0.850 410,000 343,300 0.8373 0.840 0.820 0.840 0.830 0.850 410,000 0.8373 0.00%
2019-03-18 0 0.840 0.830 0.840 0.830 0.850 2,355,000 1,979,950 0.8407 0.840 0.830 0.840 0.830 0.850 2,355,000 0.8407 -2.33%
2019-03-15 0 0.860 0.850 0.860 0.850 0.860 1,015,000 866,250 0.8534 0.860 0.850 0.860 0.850 0.860 1,015,000 0.8534 -1.15%
2019-03-14 0 0.870 0.850 0.870 0.850 0.870 9,030,000 7,763,850 0.8598 0.870 0.850 0.870 0.850 0.870 9,030,000 0.8598 1.16%
2019-03-13 0 0.860 0.840 0.860 0.840 0.860 680,000 578,100 0.8501 0.860 0.840 0.860 0.840 0.860 680,000 0.8501 -1.15%
2019-03-12 0 0.870 0.850 0.870 0.850 0.870 785,000 673,300 0.8577 0.870 0.850 0.870 0.850 0.870 785,000 0.8577 0.00%
2019-03-11 0 0.870 0.850 0.870 0.850 0.870 640,000 548,400 0.8569 0.870 0.850 0.870 0.850 0.870 640,000 0.8569 0.00%
2019-03-08 0 0.870 0.840 0.870 0.850 0.870 200,000 172,050 0.8603 0.870 0.840 0.870 0.850 0.870 200,000 0.8603 0.00%
2019-03-07 0 0.870 0.860 0.870 0.850 0.870 815,000 700,300 0.8593 0.870 0.860 0.870 0.850 0.870 815,000 0.8593 1.16%
2019-03-06 0 0.860 0.840 0.850 0.830 0.860 985,000 826,000 0.8386 0.860 0.840 0.850 0.830 0.860 985,000 0.8386 0.00%
2019-03-05 0 0.860 0.840 0.860 0.800 0.860 2,330,000 1,944,250 0.8344 0.860 0.840 0.860 0.800 0.860 2,330,000 0.8344 -1.15%
2019-03-04 0 0.870 0.860 0.870 0.860 0.870 520,000 451,850 0.8689 0.870 0.860 0.870 0.860 0.870 520,000 0.8689 -1.14%
2019-03-01 0 0.880 0.860 0.880 0.860 0.880 880,000 763,100 0.8672 0.880 0.860 0.880 0.860 0.880 880,000 0.8672 -1.12%
2019-02-28 0 0.890 0.870 0.890 0.860 0.900 1,175,000 1,033,350 0.8794 0.890 0.870 0.890 0.860 0.900 1,175,000 0.8794 1.14%
2019-02-27 0 0.880 0.860 0.880 0.860 0.880 965,000 838,800 0.8692 0.880 0.860 0.880 0.860 0.880 965,000 0.8692 0.00%
2019-02-26 0 0.880 0.870 0.880 0.850 0.880 665,000 573,550 0.8625 0.880 0.870 0.880 0.850 0.880 665,000 0.8625 0.00%
2019-02-25 0 0.880 0.860 0.880 0.850 0.890 685,000 594,100 0.8673 0.880 0.860 0.880 0.850 0.890 685,000 0.8673 0.00%
2019-02-22 0 0.880 0.870 0.880 0.850 0.880 270,000 234,600 0.8689 0.880 0.870 0.880 0.850 0.880 270,000 0.8689 0.00%
2019-02-21 0 0.880 0.860 0.870 0.870 0.880 2,500,000 2,187,350 0.8749 0.880 0.860 0.870 0.870 0.880 2,500,000 0.8749 0.00%
2019-02-20 0 0.880 0.860 0.880 0.860 0.880 435,000 379,350 0.8721 0.880 0.860 0.880 0.860 0.880 435,000 0.8721 -1.12%
2019-02-19 0 0.890 0.870 0.890 0.860 0.890 495,000 434,000 0.8768 0.890 0.870 0.890 0.860 0.890 495,000 0.8768 0.00%
2019-02-18 0 0.890 0.880 0.890 0.890 0.900 185,000 165,650 0.8954 0.890 0.880 0.890 0.890 0.900 185,000 0.8954 -1.11%
2019-02-15 0 0.900 0.880 0.900 0.890 0.910 760,000 678,850 0.8932 0.900 0.880 0.900 0.890 0.910 760,000 0.8932 -2.17%
2019-02-14 0 0.920 0.900 0.920 0.900 0.930 285,000 259,850 0.9118 0.920 0.900 0.920 0.900 0.930 285,000 0.9118 -2.13%
2019-02-13 0 0.940 0.910 0.940 0.900 0.940 530,000 486,400 0.9177 0.940 0.910 0.940 0.900 0.940 530,000 0.9177 2.17%
2019-02-12 0 0.920 0.890 0.920 0.910 0.920 225,000 206,000 0.9156 0.920 0.890 0.920 0.910 0.920 225,000 0.9156 1.10%
2019-02-11 0 0.910 0.890 0.910 0.890 0.930 545,000 491,550 0.9019 0.910 0.890 0.910 0.890 0.930 545,000 0.9019 -4.21%
2019-02-08 0 0.950 0.920 0.950 0.850 0.950 900,000 790,800 0.8787 0.950 0.920 0.950 0.850 0.950 900,000 0.8787 7.95%
2019-02-04 0 0.880 0.860 0.880 0.870 0.880 590,000 519,100 0.8798 0.880 0.860 0.880 0.870 0.880 590,000 0.8798 -2.22%
2019-02-01 0 0.900 0.890 0.900 0.880 0.950 785,000 709,400 0.9037 0.900 0.890 0.900 0.880 0.950 785,000 0.9037 -5.26%
2019-01-31 0 0.950 0.940 0.950 0.860 0.980 2,855,000 2,568,650 0.8997 0.950 0.940 0.950 0.860 0.980 2,855,000 0.8997 7.95%
2019-01-30 0 0.880 0.860 0.880 0.860 0.880 780,000 678,050 0.8693 0.880 0.860 0.880 0.860 0.880 780,000 0.8693 1.15%
2019-01-29 0 0.870 0.860 0.870 0.860 0.870 1,485,000 1,280,650 0.8624 0.870 0.860 0.870 0.860 0.870 1,485,000 0.8624 0.00%
2019-01-28 0 0.870 0.860 0.870 0.860 0.870 410,000 355,050 0.8660 0.870 0.860 0.870 0.860 0.870 410,000 0.8660 0.00%
2019-01-25 0 0.870 0.860 0.870 0.860 0.870 555,000 479,250 0.8635 0.870 0.860 0.870 0.860 0.870 555,000 0.8635 0.00%
2019-01-24 0 0.870 0.860 0.870 0.860 0.870 310,000 269,050 0.8679 0.870 0.860 0.870 0.860 0.870 310,000 0.8679 0.00%
2019-01-23 0 0.870 0.850 0.870 0.860 0.870 805,000 693,650 0.8617 0.870 0.850 0.870 0.860 0.870 805,000 0.8617 1.16%
2019-01-22 0 0.860 0.850 0.860 0.850 0.860 355,000 303,500 0.8549 0.860 0.850 0.860 0.850 0.860 355,000 0.8549 1.18%
2019-01-21 0 0.850 0.840 0.850 0.840 0.860 275,000 233,850 0.8504 0.850 0.840 0.850 0.840 0.860 275,000 0.8504 -1.16%
2019-01-18 0 0.860 0.850 0.860 0.850 0.870 2,245,000 1,932,300 0.8607 0.860 0.850 0.860 0.850 0.870 2,245,000 0.8607 1.18%
2019-01-17 0 0.850 0.830 0.850 0.840 0.850 275,000 232,250 0.8445 0.850 0.830 0.850 0.840 0.850 275,000 0.8445 0.00%
2019-01-16 0 0.850 0.840 0.850 0.840 0.860 1,540,000 1,310,200 0.8508 0.850 0.840 0.850 0.840 0.860 1,540,000 0.8508 -1.16%
2019-01-15 0 0.860 0.840 0.860 0.830 0.860 1,360,000 1,150,150 0.8457 0.860 0.840 0.860 0.830 0.860 1,360,000 0.8457 0.00%
2019-01-14 0 0.860 0.840 0.860 0.840 0.860 455,000 387,550 0.8518 0.860 0.840 0.860 0.840 0.860 455,000 0.8518 0.00%
2019-01-11 0 0.860 0.840 0.860 0.820 0.860 1,940,000 1,625,050 0.8377 0.860 0.840 0.860 0.820 0.860 1,940,000 0.8377 1.18%
2019-01-10 0 0.850 0.840 0.850 0.840 0.860 615,000 521,050 0.8472 0.850 0.840 0.850 0.840 0.860 615,000 0.8472 0.00%
2019-01-09 0 0.850 0.840 0.850 0.840 0.860 535,000 454,300 0.8492 0.850 0.840 0.850 0.840 0.860 535,000 0.8492 -1.16%
2019-01-08 0 0.860 0.840 0.860 0.840 0.860 765,000 648,850 0.8482 0.860 0.840 0.860 0.840 0.860 765,000 0.8482 0.00%
2019-01-07 0 0.860 0.840 0.860 0.840 0.860 1,180,000 1,000,200 0.8476 0.860 0.840 0.860 0.840 0.860 1,180,000 0.8476 0.00%
2019-01-04 0 0.860 0.840 0.860 0.840 0.860 710,000 606,100 0.8537 0.860 0.840 0.860 0.840 0.860 710,000 0.8537 0.00%
2019-01-03 0 0.860 0.840 0.860 0.830 0.860 2,075,000 1,744,450 0.8407 0.860 0.840 0.860 0.830 0.860 2,075,000 0.8407 1.18%
2019-01-02 0 0.850 0.830 0.850 0.830 0.880 4,115,000 3,469,200 0.8431 0.850 0.830 0.850 0.830 0.880 4,115,000 0.8431 -5.56%
2018-12-31 0 0.900 0.880 0.900 0.830 0.900 4,785,000 4,157,350 0.8688 0.900 0.880 0.900 0.830 0.900 4,785,000 0.8688 7.14%
2018-12-28 0 0.840 0.820 0.840 0.820 0.850 1,740,000 1,438,950 0.8270 0.840 0.820 0.840 0.820 0.850 1,740,000 0.8270 0.00%
2018-12-27 0 0.840 0.820 0.850 0.800 0.850 4,270,000 3,510,450 0.8221 0.840 0.820 0.850 0.800 0.850 4,270,000 0.8221 -1.18%
2018-12-24 0 0.850 0.830 0.850 0.840 0.860 525,000 443,800 0.8453 0.850 0.830 0.850 0.840 0.860 525,000 0.8453 0.00%
2018-12-21 0 0.850 0.840 0.850 0.850 0.850 5,000 4,250 0.8500 0.850 0.840 0.850 0.850 0.850 5,000 0.8500 -1.16%
2018-12-20 0 0.860 0.840 0.860 0.840 0.860 215,000 182,150 0.8472 0.860 0.840 0.860 0.840 0.860 215,000 0.8472 0.00%
2018-12-19 0 0.860 0.840 0.860 0.850 0.860 1,085,000 924,550 0.8521 0.860 0.840 0.860 0.850 0.860 1,085,000 0.8521 0.00%
2018-12-18 0 0.860 0.840 0.860 0.840 0.860 2,180,000 1,850,050 0.8486 0.860 0.840 0.860 0.840 0.860 2,180,000 0.8486 1.18%
2018-12-17 0 0.850 0.840 0.850 0.820 0.850 2,415,000 2,032,700 0.8417 0.850 0.840 0.850 0.820 0.850 2,415,000 0.8417 0.00%
2018-12-14 0 0.850 0.840 0.850 0.830 0.850 1,300,000 1,097,900 0.8445 0.850 0.840 0.850 0.830 0.850 1,300,000 0.8445 1.19%
2018-12-13 0 0.840 0.830 0.840 0.810 0.840 2,980,000 2,456,500 0.8243 0.840 0.830 0.840 0.810 0.840 2,980,000 0.8243 0.00%
2018-12-12 0 0.840 0.820 0.840 0.800 0.840 4,235,000 3,476,800 0.8210 0.840 0.820 0.840 0.800 0.840 4,235,000 0.8210 0.00%
2018-12-11 0 0.840 0.830 0.850 0.830 0.860 1,725,000 1,451,200 0.8413 0.840 0.830 0.850 0.830 0.860 1,725,000 0.8413 0.00%
2018-12-10 0 0.840 0.820 0.840 0.810 0.840 2,250,000 1,856,150 0.8250 0.840 0.820 0.840 0.810 0.840 2,250,000 0.8250 0.00%
2018-12-07 0 0.840 0.820 0.840 0.830 0.850 900,000 751,050 0.8345 0.840 0.820 0.840 0.830 0.850 900,000 0.8345 0.00%
2018-12-06 0 0.840 0.830 0.840 0.820 0.900 9,360,000 8,131,000 0.8687 0.840 0.830 0.840 0.820 0.900 9,360,000 0.8687 -2.33%
2018-12-05 0 0.860 0.840 0.860 0.830 0.860 455,000 386,400 0.8492 0.860 0.840 0.860 0.830 0.860 455,000 0.8492 0.00%
2018-12-04 0 0.860 0.830 0.860 0.830 0.860 625,000 527,200 0.8435 0.860 0.830 0.860 0.830 0.860 625,000 0.8435 2.38%
2018-12-03 0 0.840 0.830 0.840 0.820 0.850 1,805,000 1,495,550 0.8286 0.840 0.830 0.840 0.820 0.850 1,805,000 0.8286 -1.18%
2018-11-30 0 0.850 0.830 0.850 0.820 0.870 2,310,000 1,938,050 0.8390 0.850 0.830 0.850 0.820 0.870 2,310,000 0.8390 -2.30%
2018-11-29 0 0.870 0.850 0.870 0.840 0.880 695,000 597,050 0.8591 0.870 0.850 0.870 0.840 0.880 695,000 0.8591 0.00%
2018-11-28 0 0.870 0.850 0.870 0.850 0.870 1,545,000 1,338,400 0.8663 0.870 0.850 0.870 0.850 0.870 1,545,000 0.8663 0.00%
2018-11-27 0 0.870 0.850 0.870 0.840 0.870 1,460,000 1,250,400 0.8564 0.870 0.850 0.870 0.840 0.870 1,460,000 0.8564 2.35%
2018-11-26 0 0.850 0.830 0.860 0.820 0.870 1,855,000 1,583,400 0.8536 0.850 0.830 0.860 0.820 0.870 1,855,000 0.8536 2.41%
2018-11-23 0 0.830 0.810 0.830 0.790 0.840 1,195,000 980,650 0.8206 0.830 0.810 0.830 0.790 0.840 1,195,000 0.8206 2.47%
2018-11-22 0 0.810 0.800 0.810 0.800 0.840 3,655,000 3,006,500 0.8226 0.810 0.800 0.810 0.800 0.840 3,655,000 0.8226 -5.81%
2018-11-21 0 0.860 0.840 0.860 0.820 0.890 7,620,000 6,566,200 0.8617 0.860 0.840 0.860 0.820 0.890 7,620,000 0.8617 0.00%
2018-11-20 0 0.860 0.840 0.860 0.820 0.910 9,055,000 7,946,250 0.8776 0.860 0.840 0.860 0.820 0.910 9,055,000 0.8776 -2.27%
2018-11-19 0 0.880 0.830 0.870 0.840 0.880 1,765,000 1,512,350 0.8569 0.880 0.830 0.870 0.840 0.880 1,765,000 0.8569 3.53%
2018-11-16 0 0.850 0.830 0.850 0.800 0.850 4,995,000 4,058,450 0.8125 0.850 0.830 0.850 0.800 0.850 4,995,000 0.8125 1.19%
2018-11-15 0 0.840 0.830 0.840 0.830 0.870 945,000 796,400 0.8428 0.840 0.830 0.840 0.830 0.870 945,000 0.8428 0.00%
2018-11-14 0 0.840 0.830 0.840 0.820 0.900 2,785,000 2,350,100 0.8438 0.840 0.830 0.840 0.820 0.900 2,785,000 0.8438 -6.67%
2018-11-13 0 0.900 0.870 0.900 0.880 0.900 620,000 549,500 0.8863 0.900 0.870 0.900 0.880 0.900 620,000 0.8863 1.12%
2018-11-12 0 0.890 0.870 0.890 0.850 0.960 15,905,000 14,448,600 0.9084 0.890 0.870 0.890 0.850 0.960 15,905,000 0.9084 3.49%
2018-11-09 0 0.860 0.840 0.870 0.760 0.890 3,920,000 3,280,350 0.8368 0.860 0.840 0.870 0.760 0.890 3,920,000 0.8368 8.86%
2018-11-08 0 0.790 0.780 0.800 0.780 0.880 15,650,000 12,997,100 0.8305 0.790 0.780 0.800 0.780 0.880 15,650,000 0.8305 -12.22%
2018-11-07 0 0.900 0.880 0.900 0.870 0.900 405,000 358,650 0.8856 0.900 0.880 0.900 0.870 0.900 405,000 0.8856 1.12%
2018-11-06 0 0.890 0.870 0.890 0.850 0.890 1,585,000 1,376,350 0.8684 0.890 0.870 0.890 0.850 0.890 1,585,000 0.8684 -1.11%
2018-11-05 0 0.900 0.870 0.900 0.860 0.900 610,000 534,350 0.8760 0.900 0.870 0.900 0.860 0.900 610,000 0.8760 2.27%
2018-11-02 0 0.880 0.860 0.880 0.840 0.890 1,690,000 1,450,100 0.8580 0.880 0.860 0.880 0.840 0.890 1,690,000 0.8580 1.15%
2018-11-01 0 0.870 0.860 0.880 0.810 0.900 3,075,000 2,613,550 0.8499 0.870 0.860 0.880 0.810 0.900 3,075,000 0.8499 -2.25%
2018-10-31 0 0.890 0.870 0.900 0.840 0.900 3,140,000 2,703,750 0.8611 0.890 0.870 0.900 0.840 0.900 3,140,000 0.8611 -1.11%
2018-10-30 0 0.900 0.890 0.900 0.890 0.920 415,000 374,550 0.9025 0.900 0.890 0.900 0.890 0.920 415,000 0.9025 -4.26%
2018-10-29 0 0.940 0.920 0.940 0.860 0.940 1,535,000 1,382,650 0.9007 0.940 0.920 0.940 0.860 0.940 1,535,000 0.9007 0.00%
2018-10-26 0 0.940 0.920 0.940 0.910 0.950 455,000 421,450 0.9263 0.940 0.920 0.940 0.910 0.950 455,000 0.9263 -1.05%
2018-10-25 0 0.950 0.940 0.950 0.930 0.970 565,000 531,100 0.9400 0.950 0.940 0.950 0.930 0.970 565,000 0.9400 -3.06%
2018-10-24 0 0.980 0.970 0.980 0.760 1.020 13,955,000 13,266,700 0.9507 0.980 0.970 0.980 0.760 1.020 13,955,000 0.9507 10.11%
2018-10-23 0 0.890 0.860 0.870 0.870 0.960 19,930,000 17,991,850 0.9028 0.890 0.860 0.870 0.870 0.960 19,930,000 0.9028 -11.00%
2018-10-22 0 1.000 0.980 1.000 0.890 1.000 4,695,000 4,388,700 0.9348 1.000 0.980 1.000 0.890 1.000 4,695,000 0.9348 4.17%
2018-10-19 0 0.960 0.960 0.970 0.850 0.970 4,100,000 3,701,700 0.9029 0.960 0.960 0.970 0.850 0.970 4,100,000 0.9029 3.23%
2018-10-18 0 0.930 0.920 0.930 0.900 0.970 1,145,000 1,057,000 0.9231 0.930 0.920 0.930 0.900 0.970 1,145,000 0.9231 -4.12%
2018-10-16 0 0.970 0.950 0.970 0.940 1.010 2,945,000 2,855,150 0.9695 0.970 0.950 0.970 0.940 1.010 2,945,000 0.9695 -2.02%
2018-10-15 0 0.990 1.010 1.030 0.980 1.020 1,590,000 1,584,550 0.9966 0.990 1.010 1.030 0.980 1.020 1,590,000 0.9966 -1.00%
2018-10-12 0 1.000 0.980 1.000 0.970 1.050 910,000 908,250 0.9981 1.000 0.980 1.000 0.970 1.050 910,000 0.9981 1.01%
2018-10-11 0 0.990 0.980 1.010 0.960 1.040 445,000 439,550 0.9878 0.990 0.980 1.010 0.960 1.040 445,000 0.9878 -4.81%
2018-10-10 0 1.040 1.000 1.030 0.990 1.040 350,000 354,250 1.0121 1.040 1.000 1.030 0.990 1.040 350,000 1.0121 4.00%
2018-10-09 0 1.000 0.980 1.010 0.960 1.040 2,285,000 2,271,300 0.9940 1.000 0.980 1.010 0.960 1.040 2,285,000 0.9940 -1.96%
2018-10-08 0 1.020 1.020 1.030 1.000 1.110 1,665,000 1,740,450 1.0453 1.020 1.020 1.030 1.000 1.110 1,665,000 1.0453 -5.56%
2018-10-05 0 1.080 1.080 1.090 1.080 1.110 345,000 376,950 1.0926 1.080 1.080 1.090 1.080 1.110 345,000 1.0926 -0.92%
2018-10-04 0 1.090 1.090 1.100 1.090 1.110 110,000 121,700 1.1064 1.090 1.090 1.100 1.090 1.110 110,000 1.1064 -3.54%
2018-10-03 0 1.130 1.110 1.130 1.050 1.130 835,000 921,450 1.1035 1.130 1.110 1.130 1.050 1.130 835,000 1.1035 2.73%
2018-10-02 0 1.100 1.070 1.100 1.000 1.100 2,525,000 2,689,050 1.0650 1.100 1.070 1.100 1.000 1.100 2,525,000 1.0650 0.92%
2018-09-28 0 1.090 1.080 1.090 1.070 1.160 9,645,000 10,802,300 1.1200 1.090 1.080 1.090 1.070 1.160 9,645,000 1.1200 -7.63%
2018-09-27 0 1.180 1.160 1.180 1.130 1.180 3,835,000 4,416,000 1.1515 1.180 1.160 1.180 1.130 1.180 3,835,000 1.1515 0.85%
2018-09-26 0 1.170 1.170 1.190 1.160 1.190 745,000 875,900 1.1757 1.170 1.170 1.190 1.160 1.190 745,000 1.1757 0.00%
2018-09-24 0 1.170 1.160 1.180 1.140 1.170 1,005,000 1,159,800 1.1540 1.170 1.160 1.180 1.140 1.170 1,005,000 1.1540 -0.85%
2018-09-21 0 1.180 1.160 1.190 1.160 1.210 2,790,000 3,269,500 1.1719 1.180 1.160 1.190 1.160 1.210 2,790,000 1.1719 -1.67%
2018-09-20 0 1.200 1.180 1.200 1.180 1.210 590,000 703,950 1.1931 1.200 1.180 1.200 1.180 1.210 590,000 1.1931 0.84%
2018-09-19 0 1.190 1.180 1.190 1.180 1.230 1,100,000 1,321,200 1.2011 1.190 1.180 1.190 1.180 1.230 1,100,000 1.2011 0.00%
2018-09-18 0 1.190 1.180 1.190 1.180 1.200 1,340,000 1,601,300 1.1950 1.190 1.180 1.190 1.180 1.200 1,340,000 1.1950 -2.46%
2018-09-17 0 1.220 1.190 1.220 1.180 1.230 735,000 884,950 1.2040 1.220 1.190 1.220 1.180 1.230 735,000 1.2040 -0.81%
2018-09-14 0 1.230 1.220 1.230 1.210 1.240 705,000 867,100 1.2299 1.230 1.220 1.230 1.210 1.240 705,000 1.2299 0.00%
2018-09-13 0 1.230 1.220 1.230 1.220 1.260 730,000 895,700 1.2270 1.230 1.220 1.230 1.220 1.260 730,000 1.2270 -2.38%
2018-09-12 0 1.260 1.230 1.260 1.230 1.280 480,000 602,750 1.2557 1.260 1.230 1.260 1.230 1.280 480,000 1.2557 -0.79%
2018-09-11 0 1.270 1.250 1.270 1.250 1.280 1,835,000 2,319,300 1.2639 1.270 1.250 1.270 1.250 1.280 1,835,000 1.2639 -0.78%
2018-09-10 0 1.280 1.270 1.290 1.220 1.300 5,570,000 7,127,350 1.2796 1.280 1.270 1.290 1.220 1.300 5,570,000 1.2796 4.92%
2018-09-07 0 1.220 1.210 1.220 1.210 1.240 133,640,000 160,420,050 1.2004 1.220 1.210 1.220 1.210 1.240 133,640,000 1.2004 0.83%
2018-09-06 0 1.210 1.210 1.220 1.190 1.230 3,845,000 4,640,000 1.2068 1.210 1.210 1.220 1.190 1.230 3,845,000 1.2068 0.00%
2018-09-05 0 1.210 1.190 1.210 1.170 1.230 2,865,000 3,438,900 1.2003 1.210 1.190 1.210 1.170 1.230 2,865,000 1.2003 1.68%
2018-09-04 0 1.190 1.170 1.180 1.160 1.190 2,800,000 3,306,150 1.1808 1.190 1.170 1.180 1.160 1.190 2,800,000 1.1808 4.39%
2018-09-03 0 1.140 1.140 1.160 1.140 1.170 530,000 609,050 1.1492 1.140 1.140 1.160 1.140 1.170 530,000 1.1492 -2.56%
2018-08-31 0 1.170 1.150 1.170 1.150 1.170 880,000 1,019,350 1.1584 1.170 1.150 1.170 1.150 1.170 880,000 1.1584 0.00%
2018-08-30 0 1.170 1.160 1.180 1.150 1.170 320,000 371,500 1.1609 1.170 1.160 1.180 1.150 1.170 320,000 1.1609 0.00%
2018-08-29 0 1.170 1.170 1.180 1.150 1.180 840,000 980,300 1.1670 1.170 1.170 1.180 1.150 1.180 840,000 1.1670 0.86%
2018-08-28 0 1.160 1.150 1.170 1.160 1.190 38,580,000 42,551,750 1.1029 1.160 1.150 1.170 1.160 1.190 38,580,000 1.1029 -0.85%
2018-08-27 0 1.170 1.160 1.170 1.160 1.190 2,485,000 2,913,350 1.1724 1.170 1.160 1.170 1.160 1.190 2,485,000 1.1724 1.74%
2018-08-24 0 1.150 1.140 1.150 1.120 1.150 80,230,000 91,461,650 1.1400 1.150 1.140 1.150 1.120 1.150 80,230,000 1.1400 0.88%
2018-08-23 0 1.140 1.120 1.140 1.120 1.150 1,145,000 1,299,700 1.1351 1.140 1.120 1.140 1.120 1.150 1,145,000 1.1351 -1.72%
2018-08-22 0 1.160 1.140 1.160 1.140 1.160 650,000 747,400 1.1498 1.160 1.140 1.160 1.140 1.160 650,000 1.1498 0.87%
2018-08-21 0 1.150 1.140 1.150 1.130 1.160 1,015,000 1,166,300 1.1491 1.150 1.140 1.150 1.130 1.160 1,015,000 1.1491 0.00%
2018-08-20 0 1.150 1.150 1.160 1.140 1.170 1,500,000 1,733,000 1.1553 1.150 1.150 1.160 1.140 1.170 1,500,000 1.1553 -0.86%
2018-08-17 0 1.160 1.160 1.170 1.150 1.190 1,220,000 1,424,700 1.1678 1.160 1.160 1.170 1.150 1.190 1,220,000 1.1678 -1.69%
2018-08-16 0 1.180 1.170 1.180 1.170 1.180 200,000 234,200 1.1710 1.180 1.170 1.180 1.170 1.180 200,000 1.1710 0.85%
2018-08-15 0 1.170 1.150 1.170 1.150 1.180 785,000 913,750 1.1640 1.170 1.150 1.170 1.150 1.180 785,000 1.1640 -0.85%
2018-08-14 0 1.180 1.170 1.180 1.170 1.180 570,000 667,800 1.1716 1.180 1.170 1.180 1.170 1.180 570,000 1.1716 -0.84%
2018-08-13 0 1.190 1.170 1.190 1.170 1.200 785,000 926,350 1.1801 1.190 1.170 1.190 1.170 1.200 785,000 1.1801 0.85%
2018-08-10 0 1.180 1.170 1.180 1.170 1.180 815,000 961,150 1.1793 1.180 1.170 1.180 1.170 1.180 815,000 1.1793 -1.67%
2018-08-09 0 1.200 1.190 1.200 1.180 1.200 200,000 237,900 1.1895 1.200 1.190 1.200 1.180 1.200 200,000 1.1895 0.84%
2018-08-08 0 1.190 1.180 1.190 1.170 1.200 440,000 520,600 1.1832 1.190 1.180 1.190 1.170 1.200 440,000 1.1832 0.00%
2018-08-07 0 1.190 1.170 1.190 1.170 1.190 510,000 600,700 1.1778 1.190 1.170 1.190 1.170 1.190 510,000 1.1778 1.71%
2018-08-06 0 1.170 1.150 1.170 1.150 1.200 1,025,000 1,192,550 1.1635 1.170 1.150 1.170 1.150 1.200 1,025,000 1.1635 -1.68%
2018-08-03 0 1.190 1.160 1.190 1.160 1.190 890,000 1,045,250 1.1744 1.190 1.160 1.190 1.160 1.190 890,000 1.1744 0.00%
2018-08-02 0 1.190 1.180 1.190 1.170 1.220 975,000 1,159,000 1.1887 1.190 1.180 1.190 1.170 1.220 975,000 1.1887 -0.83%
2018-08-01 0 1.200 1.190 1.220 1.190 1.230 1,575,000 1,902,700 1.2081 1.200 1.190 1.220 1.190 1.230 1,575,000 1.2081 0.00%
2018-07-31 0 1.200 1.200 1.220 1.180 1.280 9,080,000 11,188,150 1.2322 1.200 1.200 1.220 1.180 1.280 9,080,000 1.2322 0.84%
2018-07-30 0 1.190 1.180 1.190 1.170 1.190 1,215,000 1,435,300 1.1813 1.190 1.180 1.190 1.170 1.190 1,215,000 1.1813 0.85%
2018-07-27 0 1.180 1.160 1.180 1.140 1.180 595,000 695,300 1.1686 1.180 1.160 1.180 1.140 1.180 595,000 1.1686 0.00%
2018-07-26 0 1.180 1.150 1.180 1.150 1.180 645,000 749,050 1.1613 1.180 1.150 1.180 1.150 1.180 645,000 1.1613 -0.84%
2018-07-25 0 1.190 1.180 1.190 1.110 1.190 28,450,000 31,968,700 1.1237 1.190 1.180 1.190 1.110 1.190 28,450,000 1.1237 3.48%
2018-07-24 0 1.150 1.140 1.150 1.120 1.160 460,000 524,450 1.1401 1.150 1.140 1.150 1.120 1.160 460,000 1.1401 0.00%
2018-07-23 0 1.150 1.150 1.170 1.150 1.170 225,000 263,050 1.1691 1.150 1.150 1.170 1.150 1.170 225,000 1.1691 0.00%
2018-07-20 0 1.150 1.150 1.160 1.140 1.180 1,150,000 1,326,450 1.1534 1.150 1.150 1.160 1.140 1.180 1,150,000 1.1534 -4.17%
2018-07-19 0 1.200 1.170 1.200 1.150 1.200 1,350,000 1,565,050 1.1593 1.200 1.170 1.200 1.150 1.200 1,350,000 1.1593 1.69%
2018-07-18 0 1.180 1.170 1.180 1.180 1.190 465,000 549,300 1.1813 1.180 1.170 1.180 1.180 1.190 465,000 1.1813 0.00%
2018-07-17 0 1.180 1.180 1.190 1.180 1.220 1,360,000 1,632,450 1.2003 1.180 1.180 1.190 1.180 1.220 1,360,000 1.2003 -1.67%
2018-07-16 0 1.200 1.180 1.200 1.150 1.210 970,000 1,149,700 1.1853 1.200 1.180 1.200 1.150 1.210 970,000 1.1853 2.56%
2018-07-13 0 1.170 1.160 1.170 1.160 1.200 345,000 405,500 1.1754 1.170 1.160 1.170 1.160 1.200 345,000 1.1754 -1.68%
2018-07-12 0 1.190 1.170 1.180 1.170 1.190 760,000 894,650 1.1772 1.190 1.170 1.180 1.170 1.190 760,000 1.1772 1.71%
2018-07-11 0 1.170 1.150 1.170 1.160 1.200 1,855,000 2,165,300 1.1673 1.170 1.150 1.170 1.160 1.200 1,855,000 1.1673 -2.50%
2018-07-10 0 1.200 1.190 1.200 1.190 1.200 2,075,000 2,478,300 1.1944 1.200 1.190 1.200 1.190 1.200 2,075,000 1.1944 0.84%
2018-07-09 0 1.190 1.190 1.200 1.190 1.230 2,860,000 3,439,450 1.2026 1.190 1.190 1.200 1.190 1.230 2,860,000 1.2026 -0.83%
2018-07-06 0 1.200 1.190 1.200 1.150 1.230 68,240,000 81,601,350 1.1958 1.200 1.190 1.200 1.150 1.230 68,240,000 1.1958 1.69%
2018-07-05 0 1.180 1.170 1.180 1.140 1.180 965,000 1,120,100 1.1607 1.180 1.170 1.180 1.140 1.180 965,000 1.1607 0.85%
2018-07-04 0 1.170 1.150 1.170 1.150 1.180 1,055,000 1,225,250 1.1614 1.170 1.150 1.170 1.150 1.180 1,055,000 1.1614 0.86%
2018-07-03 0 1.160 1.150 1.170 1.150 1.210 2,635,000 3,071,410 1.1656 1.160 1.150 1.170 1.150 1.210 2,635,000 1.1656 -5.69%
2018-06-29 0 1.230 1.160 1.240 1.120 1.240 5,285,000 6,278,300 1.1879 1.230 1.160 1.240 1.120 1.240 5,285,000 1.1879 7.89%
2018-06-28 0 1.140 1.140 1.160 1.100 1.200 7,460,000 8,499,650 1.1394 1.140 1.140 1.160 1.100 1.200 7,460,000 1.1394 -5.00%
2018-06-27 0 1.200 1.180 1.200 1.100 1.200 12,150,000 14,051,200 1.1565 1.200 1.180 1.200 1.100 1.200 12,150,000 1.1565 0.00%
2018-06-26 0 1.200 1.180 1.200 1.110 1.200 5,065,000 5,943,350 1.1734 1.200 1.180 1.200 1.110 1.200 5,065,000 1.1734 -2.44%
2018-06-25 0 1.230 1.210 1.230 1.190 1.240 2,480,000 2,998,800 1.2092 1.230 1.210 1.230 1.190 1.240 2,480,000 1.2092 1.65%
2018-06-22 0 1.210 1.190 1.210 1.200 1.230 1,775,000 2,161,200 1.2176 1.210 1.190 1.210 1.200 1.230 1,775,000 1.2176 -1.63%
2018-06-21 0 1.230 1.200 1.230 1.200 1.240 54,585,000 60,099,050 1.1010 1.230 1.200 1.230 1.200 1.240 54,585,000 1.1010 -0.81%
2018-06-20 0 1.240 1.220 1.240 1.180 1.260 2,720,000 3,304,300 1.2148 1.240 1.220 1.240 1.180 1.260 2,720,000 1.2148 4.20%
2018-06-19 0 1.190 1.180 1.200 1.190 1.250 3,455,000 4,136,750 1.1973 1.190 1.180 1.200 1.190 1.250 3,455,000 1.1973 -4.80%
2018-06-15 0 1.250 1.230 1.250 1.230 1.250 860,000 1,070,800 1.2451 1.250 1.230 1.250 1.230 1.250 860,000 1.2451 0.81%
2018-06-14 0 1.240 1.220 1.240 1.210 1.240 1,250,000 1,539,250 1.2314 1.240 1.220 1.240 1.210 1.240 1,250,000 1.2314 0.81%
2018-06-13 0 1.230 1.210 1.230 1.210 1.280 1,895,000 2,339,350 1.2345 1.230 1.210 1.230 1.210 1.280 1,895,000 1.2345 -2.38%
2018-06-12 0 1.260 1.250 1.270 1.260 1.330 3,365,000 4,316,900 1.2829 1.260 1.250 1.270 1.260 1.330 3,365,000 1.2829 -2.33%
2018-06-11 0 1.290 1.280 1.300 1.280 1.340 2,765,000 3,584,800 1.2965 1.290 1.280 1.300 1.280 1.340 2,765,000 1.2965 1.57%
2018-06-08 0 1.270 1.260 1.280 1.250 1.280 2,500,000 3,165,900 1.2664 1.270 1.260 1.280 1.250 1.280 2,500,000 1.2664 0.00%
2018-06-07 0 1.270 1.260 1.270 1.210 1.280 6,995,000 8,717,900 1.2463 1.270 1.260 1.270 1.210 1.280 6,995,000 1.2463 -1.55%
2018-06-06 0 1.290 1.270 1.290 1.190 1.300 84,573,000 93,428,850 1.1047 1.290 1.270 1.290 1.190 1.300 84,573,000 1.1047 7.50%
2018-06-05 0 1.200 1.190 1.200 1.190 1.230 2,450,000 2,937,500 1.1990 1.200 1.190 1.200 1.190 1.230 2,450,000 1.1990 -2.44%
2018-06-04 0 1.230 1.220 1.230 1.210 1.240 1,345,000 1,641,250 1.2203 1.230 1.220 1.230 1.210 1.240 1,345,000 1.2203 0.00%
2018-06-01 0 1.230 1.210 1.230 1.200 1.240 1,440,000 1,748,550 1.2143 1.230 1.210 1.230 1.200 1.240 1,440,000 1.2143 -0.81%
2018-05-31 0 1.240 1.240 1.250 1.220 1.260 1,210,000 1,497,450 1.2376 1.240 1.240 1.250 1.220 1.260 1,210,000 1.2376 1.64%
2018-05-30 0 1.220 1.210 1.230 1.150 1.220 2,390,000 2,830,150 1.1842 1.220 1.210 1.230 1.150 1.220 2,390,000 1.1842 0.00%
2018-05-29 0 1.220 1.190 1.220 1.200 1.240 4,995,000 6,058,150 1.2128 1.220 1.190 1.220 1.200 1.240 4,995,000 1.2128 -1.61%
2018-05-28 0 1.240 1.240 1.250 1.220 1.290 1,830,000 2,268,900 1.2398 1.240 1.240 1.250 1.220 1.290 1,830,000 1.2398 -0.80%
2018-05-25 0 1.250 1.230 1.240 1.220 1.310 3,100,000 3,879,400 1.2514 1.250 1.230 1.240 1.220 1.310 3,100,000 1.2514 4.17%
2018-05-24 0 1.200 1.180 1.200 1.120 1.300 11,243,000 13,655,770 1.2146 1.200 1.180 1.200 1.120 1.300 11,243,000 1.2146 -6.98%
2018-05-23 0 1.290 1.300 1.310 1.290 1.330 5,963,000 7,811,410 1.3100 1.290 1.300 1.310 1.290 1.330 5,963,000 1.3100 0.00%
2018-05-21 0 1.290 1.280 1.300 1.270 1.400 15,260,000 20,473,900 1.3417 1.290 1.280 1.300 1.270 1.400 15,260,000 1.3417 -0.77%
2018-05-18 0 1.300 1.280 1.300 1.250 1.340 5,380,000 6,865,800 1.2762 1.300 1.280 1.300 1.250 1.340 5,380,000 1.2762 2.36%
2018-05-17 0 1.270 1.260 1.270 1.250 1.300 2,115,000 2,702,750 1.2779 1.270 1.260 1.270 1.250 1.300 2,115,000 1.2779 -0.78%
2018-05-16 0 1.280 1.270 1.280 1.240 1.300 3,430,000 4,334,550 1.2637 1.280 1.270 1.280 1.240 1.300 3,430,000 1.2637 1.59%
2018-05-15 0 1.260 1.260 1.270 1.250 1.380 12,295,000 16,088,550 1.3085 1.260 1.260 1.270 1.250 1.380 12,295,000 1.3085 -3.82%
2018-05-14 0 1.310 1.300 1.320 1.190 1.360 14,495,000 18,483,700 1.2752 1.310 1.300 1.320 1.190 1.360 14,495,000 1.2752 11.02%
2018-05-11 0 1.180 1.180 1.190 1.160 1.240 6,095,000 7,272,700 1.1932 1.180 1.180 1.190 1.160 1.240 6,095,000 1.1932 1.72%
2018-05-10 0 1.160 1.160 1.180 1.130 1.190 6,600,000 7,681,900 1.1639 1.160 1.160 1.180 1.130 1.190 6,600,000 1.1639 3.57%
2018-05-09 0 1.120 1.110 1.120 1.080 1.140 3,830,000 4,261,800 1.1127 1.120 1.110 1.120 1.080 1.140 3,830,000 1.1127 0.90%
2018-05-08 0 1.110 1.110 1.120 1.110 1.140 3,890,000 4,365,850 1.1223 1.110 1.110 1.120 1.110 1.140 3,890,000 1.1223 -2.63%
2018-05-07 0 1.140 1.140 1.160 1.120 1.180 89,100,000 94,096,950 1.0561 1.140 1.140 1.160 1.120 1.180 89,100,000 1.0561 1.79%
2018-05-04 0 1.120 1.120 1.130 1.110 1.130 949,000 1,063,070 1.1202 1.120 1.120 1.130 1.110 1.130 949,000 1.1202 0.00%
2018-05-03 0 1.120 1.110 1.120 1.110 1.140 1,120,000 1,254,600 1.1202 1.120 1.110 1.120 1.110 1.140 1,120,000 1.1202 0.90%
2018-05-02 0 1.110 1.100 1.120 1.100 1.130 2,490,000 2,763,800 1.1100 1.110 1.100 1.120 1.100 1.130 2,490,000 1.1100 -2.63%
2018-04-30 0 1.140 1.130 1.140 1.100 1.150 2,220,000 2,512,650 1.1318 1.140 1.130 1.140 1.100 1.150 2,220,000 1.1318 2.70%
2018-04-27 0 1.110 1.100 1.110 1.090 1.160 2,140,000 2,377,700 1.1111 1.110 1.100 1.110 1.090 1.160 2,140,000 1.1111 -0.89%
2018-04-26 0 1.120 1.110 1.130 1.050 1.360 13,270,000 15,334,900 1.1556 1.120 1.110 1.130 1.050 1.360 13,270,000 1.1556 -3.45%
2018-04-25 0 1.160 1.140 1.160 1.090 1.190 13,880,000 15,941,200 1.1485 1.160 1.140 1.160 1.090 1.190 13,880,000 1.1485 6.42%
2018-04-24 0 1.090 1.080 1.090 1.040 1.100 12,380,000 13,339,150 1.0775 1.090 1.080 1.090 1.040 1.100 12,380,000 1.0775 4.81%
2018-04-23 0 1.040 1.040 1.050 1.010 1.040 3,340,000 3,423,150 1.0249 1.040 1.040 1.050 1.010 1.040 3,340,000 1.0249 2.97%
2018-04-20 0 1.010 1.000 1.010 1.000 1.010 85,840,000 80,745,200 0.9406 1.010 1.000 1.010 1.000 1.010 85,840,000 0.9406 -0.98%
2018-04-19 0 1.020 1.010 1.020 1.000 1.020 90,535,000 81,539,150 0.9006 1.020 1.010 1.020 1.000 1.020 90,535,000 0.9006 2.00%
2018-04-18 0 1.000 0.990 1.000 1.000 1.010 1,015,000 1,018,450 1.0034 1.000 0.990 1.000 1.000 1.010 1,015,000 1.0034 0.00%
2018-04-17 0 1.000 1.000 1.020 1.000 1.020 1,175,000 1,182,950 1.0068 1.000 1.000 1.020 1.000 1.020 1,175,000 1.0068 -1.96%
2018-04-16 0 1.020 1.000 1.020 0.990 1.020 1,190,000 1,200,050 1.0084 1.020 1.000 1.020 0.990 1.020 1,190,000 1.0084 2.00%
2018-04-13 0 1.000 0.990 1.000 1.000 1.020 5,105,000 4,202,900 0.8233 1.000 0.990 1.000 1.000 1.020 5,105,000 0.8233 0.00%
2018-04-12 0 1.000 0.980 1.000 0.990 1.010 1,450,000 1,447,900 0.9986 1.000 0.980 1.000 0.990 1.010 1,450,000 0.9986 -1.96%
2018-04-11 0 1.020 1.000 1.020 1.000 1.020 1,360,000 1,361,150 1.0008 1.020 1.000 1.020 1.000 1.020 1,360,000 1.0008 2.00%
2018-04-10 0 1.000 0.990 1.000 1.000 1.010 1,385,000 1,385,800 1.0006 1.000 0.990 1.000 1.000 1.010 1,385,000 1.0006 -0.99%
2018-04-09 0 1.010 1.000 1.010 0.990 1.010 1,345,000 1,347,350 1.0017 1.010 1.000 1.010 0.990 1.010 1,345,000 1.0017 0.00%
2018-04-06 0 1.010 1.000 1.020 1.000 1.020 980,000 991,650 1.0119 1.010 1.000 1.020 1.000 1.020 980,000 1.0119 1.00%
2018-04-04 0 1.000 1.000 1.010 0.980 1.010 2,997,000 2,994,940 0.9993 1.000 1.000 1.010 0.980 1.010 2,997,000 0.9993 -2.91%
2018-04-03 0 1.030 1.010 1.030 1.000 1.030 3,820,000 3,842,450 1.0059 1.030 1.010 1.030 1.000 1.030 3,820,000 1.0059 -0.96%
2018-03-29 0 1.040 1.030 1.050 1.000 1.100 9,560,000 9,836,050 1.0289 1.040 1.030 1.050 1.000 1.100 9,560,000 1.0289 2.97%
2018-03-28 0 1.010 1.000 1.010 0.970 1.030 2,535,000 2,524,000 0.9957 1.010 1.000 1.010 0.970 1.030 2,535,000 0.9957 3.06%
2018-03-27 0 0.980 0.980 0.990 0.970 0.990 380,000 370,850 0.9759 0.980 0.980 0.990 0.970 0.990 380,000 0.9759 1.03%
2018-03-26 0 0.970 0.960 0.970 0.970 0.970 285,000 276,450 0.9700 0.970 0.960 0.970 0.970 0.970 285,000 0.9700 0.00%
2018-03-23 0 0.970 0.960 0.970 0.970 0.980 560,000 543,600 0.9707 0.970 0.960 0.970 0.970 0.980 560,000 0.9707 0.00%
2018-03-22 0 0.970 0.970 0.980 0.970 0.990 2,355,000 2,305,850 0.9791 0.970 0.970 0.980 0.970 0.990 2,355,000 0.9791 -1.02%
2018-03-21 0 0.980 0.970 0.980 0.970 0.980 805,000 788,800 0.9799 0.980 0.970 0.980 0.970 0.980 805,000 0.9799 0.00%
2018-03-20 0 0.980 0.980 0.990 0.970 1.000 3,750,000 3,722,950 0.9928 0.980 0.980 0.990 0.970 1.000 3,750,000 0.9928 1.03%
2018-03-19 0 0.970 0.960 0.970 0.950 0.980 710,000 686,650 0.9671 0.970 0.960 0.970 0.950 0.980 710,000 0.9671 0.00%
2018-03-16 0 0.970 0.960 0.970 0.970 0.980 1,020,000 991,100 0.9717 0.970 0.960 0.970 0.970 0.980 1,020,000 0.9717 -1.02%
2018-03-15 0 0.980 0.970 0.980 0.980 0.990 1,460,000 1,434,000 0.9822 0.980 0.970 0.980 0.980 0.990 1,460,000 0.9822 -1.01%
2018-03-14 0 0.990 0.980 0.990 0.980 1.000 1,155,000 1,133,700 0.9816 0.990 0.980 0.990 0.980 1.000 1,155,000 0.9816 1.02%
2018-03-13 0 0.980 0.980 0.990 0.980 0.980 1,400,000 1,372,000 0.9800 0.980 0.980 0.990 0.980 0.980 1,400,000 0.9800 0.00%
2018-03-12 0 0.980 0.980 0.990 0.980 0.980 510,000 499,800 0.9800 0.980 0.980 0.990 0.980 0.980 510,000 0.9800 1.03%
2018-03-09 0 0.970 0.960 0.970 0.970 0.990 3,310,000 3,227,600 0.9751 0.970 0.960 0.970 0.970 0.990 3,310,000 0.9751 -2.02%
2018-03-08 0 0.990 0.980 0.990 0.980 1.000 980,000 969,800 0.9896 0.990 0.980 0.990 0.980 1.000 980,000 0.9896 1.02%
2018-03-07 0 0.980 0.970 0.980 0.960 0.990 1,690,000 1,663,150 0.9841 0.980 0.970 0.980 0.960 0.990 1,690,000 0.9841 -1.01%
2018-03-06 0 0.990 0.990 1.000 0.980 1.000 465,000 460,200 0.9897 0.990 0.990 1.000 0.980 1.000 465,000 0.9897 -1.00%
2018-03-05 0 1.000 0.990 1.000 0.980 1.000 785,000 771,800 0.9832 1.000 0.990 1.000 0.980 1.000 785,000 0.9832 2.04%
2018-03-02 0 0.980 0.980 0.990 0.970 0.990 880,000 865,900 0.9840 0.980 0.980 0.990 0.970 0.990 880,000 0.9840 0.00%
2018-03-01 0 0.980 0.970 0.980 0.980 1.000 955,000 944,400 0.9889 0.980 0.970 0.980 0.980 1.000 955,000 0.9889 -2.97%
2018-02-28 0 1.010 1.000 1.020 0.950 1.010 6,880,000 6,779,850 0.9854 1.010 1.000 1.020 0.950 1.010 6,880,000 0.9854 4.12%
2018-02-27 0 0.970 0.970 0.980 0.940 0.980 1,565,000 1,507,750 0.9634 0.970 0.970 0.980 0.940 0.980 1,565,000 0.9634 2.11%
2018-02-26 0 0.950 0.950 0.970 0.940 0.970 14,280,000 13,319,950 0.9328 0.950 0.950 0.970 0.940 0.970 14,280,000 0.9328 2.15%
2018-02-23 0 0.930 0.930 0.940 0.920 0.940 1,350,000 1,249,900 0.9259 0.930 0.930 0.940 0.920 0.940 1,350,000 0.9259 0.00%
2018-02-22 0 0.930 0.920 0.930 0.920 0.940 735,000 684,900 0.9318 0.930 0.920 0.930 0.920 0.940 735,000 0.9318 0.00%
2018-02-21 0 0.930 0.920 0.930 0.930 0.940 1,040,000 972,500 0.9351 0.930 0.920 0.930 0.930 0.940 1,040,000 0.9351 -2.11%
2018-02-20 0 0.950 0.940 0.950 0.940 0.970 1,885,000 1,805,700 0.9579 0.950 0.940 0.950 0.940 0.970 1,885,000 0.9579 -5.00%
2018-02-15 0 1.000 0.980 1.000 0.920 1.000 7,280,000 7,046,400 0.9679 1.000 0.980 1.000 0.920 1.000 7,280,000 0.9679 5.26%
2018-02-14 0 0.950 0.930 0.960 0.890 0.950 1,645,000 1,492,850 0.9075 0.950 0.930 0.960 0.890 0.950 1,645,000 0.9075 5.56%
2018-02-13 0 0.900 0.890 0.900 0.890 0.910 285,000 256,450 0.8998 0.900 0.890 0.900 0.890 0.910 285,000 0.8998 0.00%
2018-02-12 0 0.900 0.880 0.900 0.870 0.910 1,705,000 1,529,950 0.8973 0.900 0.880 0.900 0.870 0.910 1,705,000 0.8973 -1.10%
2018-02-09 0 0.910 0.910 0.920 0.900 0.930 56,805,000 51,694,200 0.9100 0.910 0.910 0.920 0.900 0.930 56,805,000 0.9100 -3.19%
2018-02-08 0 0.940 0.930 0.940 0.940 0.940 135,000 126,900 0.9400 0.940 0.930 0.940 0.940 0.940 135,000 0.9400 0.00%
2018-02-07 0 0.940 0.920 0.940 0.920 0.970 460,000 430,600 0.9361 0.940 0.920 0.940 0.920 0.970 460,000 0.9361 3.30%
2018-02-06 0 0.910 0.910 0.920 0.900 0.920 1,655,000 1,507,250 0.9107 0.910 0.910 0.920 0.900 0.920 1,655,000 0.9107 -3.19%
2018-02-05 0 0.940 0.930 0.940 0.870 0.940 1,075,000 991,850 0.9227 0.940 0.930 0.940 0.870 0.940 1,075,000 0.9227 -2.08%
2018-02-02 0 0.960 0.940 0.960 0.930 0.960 305,001 288,250 0.9451 0.960 0.940 0.960 0.930 0.960 305,001 0.9451 1.05%
2018-02-01 0 0.950 0.940 0.960 0.950 0.960 275,000 261,350 0.9504 0.950 0.940 0.960 0.950 0.960 275,000 0.9504 -1.04%
2018-01-31 0 0.960 0.950 0.970 0.930 0.980 72,955,001 68,629,250 0.9407 0.960 0.950 0.970 0.930 0.980 72,955,001 0.9407 1.05%
2018-01-30 0 0.950 0.940 0.950 0.940 0.960 965,000 920,650 0.9540 0.950 0.940 0.950 0.940 0.960 965,000 0.9540 -2.06%
2018-01-29 0 0.970 0.960 0.970 0.960 0.970 125,000 120,750 0.9660 0.970 0.960 0.970 0.960 0.970 125,000 0.9660 0.00%
2018-01-26 0 0.970 0.960 0.970 - - 0 0 - 0.970 0.960 0.970 - - 0 - -1.02%
2018-01-25 0 0.980 0.970 0.980 0.960 0.980 350,000 337,750 0.9650 0.980 0.970 0.980 0.960 0.980 350,000 0.9650 2.08%
2018-01-24 0 0.960 0.960 0.970 0.960 0.970 495,000 475,400 0.9604 0.960 0.960 0.970 0.960 0.970 495,000 0.9604 0.00%
2018-01-23 0 0.960 0.960 0.970 0.960 1.000 1,690,000 1,654,000 0.9787 0.960 0.960 0.970 0.960 1.000 1,690,000 0.9787 -3.03%
2018-01-22 0 0.990 0.980 0.990 0.970 1.000 2,555,000 2,524,550 0.9881 0.990 0.980 0.990 0.970 1.000 2,555,000 0.9881 2.06%
2018-01-19 0 0.970 0.960 0.970 0.970 0.970 640,000 620,800 0.9700 0.970 0.960 0.970 0.970 0.970 640,000 0.9700 0.00%
2018-01-18 0 0.970 0.960 0.980 0.960 0.980 120,000 116,350 0.9696 0.970 0.960 0.980 0.960 0.980 120,000 0.9696 0.00%
2018-01-17 0 0.970 0.960 0.970 0.970 0.970 1,320,000 1,280,400 0.9700 0.970 0.960 0.970 0.970 0.970 1,320,000 0.9700 -1.02%
2018-01-16 0 0.980 0.970 0.990 0.970 0.980 2,310,000 2,246,100 0.9723 0.980 0.970 0.990 0.970 0.980 2,310,000 0.9723 1.03%
2018-01-15 0 0.970 0.970 0.990 0.970 0.990 550,000 540,900 0.9835 0.970 0.970 0.990 0.970 0.990 550,000 0.9835 -2.02%
2018-01-12 0 0.990 0.970 0.990 0.970 0.990 1,380,000 1,350,300 0.9785 0.990 0.970 0.990 0.970 0.990 1,380,000 0.9785 2.06%
2018-01-11 0 0.970 0.970 0.990 0.960 0.980 955,000 925,150 0.9687 0.970 0.970 0.990 0.960 0.980 955,000 0.9687 0.00%
2018-01-10 0 0.970 0.970 0.980 0.960 0.980 1,965,000 1,908,400 0.9712 0.970 0.970 0.980 0.960 0.980 1,965,000 0.9712 -1.02%
2018-01-09 0 0.980 0.980 1.000 0.970 1.000 1,205,000 1,185,150 0.9835 0.980 0.980 1.000 0.970 1.000 1,205,000 0.9835 0.00%
2018-01-08 0 0.980 0.980 0.990 0.970 0.990 1,860,000 1,828,200 0.9829 0.980 0.980 0.990 0.970 0.990 1,860,000 0.9829 -1.01%
2018-01-05 0 0.990 0.980 0.990 0.980 1.000 545,000 536,850 0.9850 0.990 0.980 0.990 0.980 1.000 545,000 0.9850 -1.00%
2018-01-04 0 1.000 0.990 1.000 0.990 1.010 1,070,000 1,067,250 0.9974 1.000 0.990 1.000 0.990 1.010 1,070,000 0.9974 0.00%
2018-01-03 0 1.000 1.000 1.010 1.000 1.040 1,120,000 1,133,050 1.0117 1.000 1.000 1.010 1.000 1.040 1,120,000 1.0117 0.00%
2018-01-02 0 1.000 0.990 1.000 0.990 1.070 15,535,000 15,724,500 1.0122 1.000 0.990 1.000 0.990 1.070 15,535,000 1.0122 -6.54%
2017-12-29 0 1.070 1.060 1.080 0.950 1.100 17,620,000 18,476,850 1.0486 1.070 1.060 1.080 0.950 1.100 17,620,000 1.0486 12.63%
2017-12-28 0 0.950 0.950 0.960 0.950 0.960 635,000 605,250 0.9531 0.950 0.950 0.960 0.950 0.960 635,000 0.9531 -1.04%
2017-12-27 0 0.960 0.950 0.960 0.950 0.970 815,000 781,400 0.9588 0.960 0.950 0.960 0.950 0.970 815,000 0.9588 -2.04%
2017-12-22 0 0.980 0.960 0.980 0.970 0.990 280,000 275,550 0.9841 0.980 0.960 0.980 0.970 0.990 280,000 0.9841 2.08%
2017-12-21 0 0.960 0.950 0.960 0.950 0.970 325,000 312,400 0.9612 0.960 0.950 0.960 0.950 0.970 325,000 0.9612 0.00%
2017-12-20 0 0.960 0.940 0.960 0.940 0.960 1,300,000 1,237,900 0.9522 0.960 0.940 0.960 0.940 0.960 1,300,000 0.9522 -1.03%
2017-12-19 0 0.970 0.960 0.970 0.960 0.970 650,000 624,450 0.9607 0.970 0.960 0.970 0.960 0.970 650,000 0.9607 1.04%
2017-12-18 0 0.960 0.950 0.960 0.950 0.980 980,000 944,200 0.9635 0.960 0.950 0.960 0.950 0.980 980,000 0.9635 -4.00%
2017-12-15 0 1.000 0.980 0.990 0.960 1.000 955,000 923,200 0.9667 1.000 0.980 0.990 0.960 1.000 955,000 0.9667 4.17%
2017-12-14 0 0.960 0.960 0.980 0.960 0.970 865,000 838,600 0.9695 0.960 0.960 0.980 0.960 0.970 865,000 0.9695 -1.03%
2017-12-13 0 0.970 0.970 0.980 0.970 0.970 1,895,000 1,838,150 0.9700 0.970 0.970 0.980 0.970 0.970 1,895,000 0.9700 0.00%
2017-12-12 0 0.970 0.970 0.980 0.970 0.970 30,000 29,100 0.9700 0.970 0.970 0.980 0.970 0.970 30,000 0.9700 -2.02%
2017-12-11 0 0.990 0.980 0.990 0.980 0.990 950,000 939,000 0.9884 0.990 0.980 0.990 0.980 0.990 950,000 0.9884 0.00%
2017-12-08 0 0.990 0.970 0.990 0.970 1.000 1,310,000 1,293,200 0.9872 0.990 0.970 0.990 0.970 1.000 1,310,000 0.9872 2.06%
2017-12-07 0 0.970 0.960 0.970 0.950 0.980 4,185,000 4,089,050 0.9771 0.970 0.960 0.970 0.950 0.980 4,185,000 0.9771 0.00%
2017-12-06 0 0.970 0.960 0.980 0.950 0.970 1,155,000 1,101,700 0.9539 0.970 0.960 0.980 0.950 0.970 1,155,000 0.9539 0.00%
2017-12-05 0 0.970 0.960 0.980 0.960 0.980 190,000 184,150 0.9692 0.970 0.960 0.980 0.960 0.980 190,000 0.9692 -1.02%
2017-12-04 0 0.980 0.970 0.980 0.970 0.990 730,000 714,850 0.9792 0.980 0.970 0.980 0.970 0.990 730,000 0.9792 -2.97%
2017-12-01 0 1.010 1.000 1.010 0.990 1.030 2,105,000 2,126,500 1.0102 1.010 1.000 1.010 0.990 1.030 2,105,000 1.0102 -4.72%
2017-11-30 0 1.060 1.060 1.080 0.980 1.080 8,685,000 8,900,500 1.0248 1.060 1.060 1.080 0.980 1.080 8,685,000 1.0248 3.92%
2017-11-29 0 1.020 1.000 1.020 0.950 1.020 18,845,000 18,432,150 0.9781 1.020 1.000 1.020 0.950 1.020 18,845,000 0.9781 7.37%
2017-11-28 0 0.950 0.950 0.960 0.940 0.950 1,705,000 1,612,750 0.9459 0.950 0.950 0.960 0.940 0.950 1,705,000 0.9459 0.00%
2017-11-27 0 0.950 0.950 0.960 0.940 0.960 285,000 270,100 0.9477 0.950 0.950 0.960 0.940 0.960 285,000 0.9477 0.00%
2017-11-24 0 0.950 0.940 0.950 0.950 0.950 180,000 171,000 0.9500 0.950 0.940 0.950 0.950 0.950 180,000 0.9500 0.00%
2017-11-23 0 0.950 0.940 0.960 0.950 0.950 100,000 95,000 0.9500 0.950 0.940 0.960 0.950 0.950 100,000 0.9500 -1.04%
2017-11-22 0 0.960 0.960 0.970 0.950 0.960 145,000 139,050 0.9590 0.960 0.960 0.970 0.950 0.960 145,000 0.9590 1.05%
2017-11-21 0 0.950 0.950 0.960 0.950 0.950 110,000 104,500 0.9500 0.950 0.950 0.960 0.950 0.950 110,000 0.9500 0.00%
2017-11-20 0 0.950 0.950 0.970 0.950 0.990 3,225,000 3,123,900 0.9687 0.950 0.950 0.970 0.950 0.990 3,225,000 0.9687 -5.00%
2017-11-17 0 1.000 0.980 1.000 0.940 1.000 3,260,000 3,115,500 0.9557 1.000 0.980 1.000 0.940 1.000 3,260,000 0.9557 5.26%
2017-11-16 0 0.950 0.950 0.960 0.940 0.950 1,325,000 1,254,750 0.9470 0.950 0.950 0.960 0.940 0.950 1,325,000 0.9470 -1.04%
2017-11-15 0 0.960 0.940 0.970 0.940 0.960 3,440,000 3,269,300 0.9504 0.960 0.940 0.970 0.940 0.960 3,440,000 0.9504 0.00%
2017-11-14 0 0.960 0.940 0.960 0.930 0.970 4,210,000 4,023,050 0.9556 0.960 0.940 0.960 0.930 0.970 4,210,000 0.9556 -1.03%
2017-11-13 0 0.970 0.970 0.990 0.970 1.000 1,660,000 1,643,350 0.9900 0.970 0.970 0.990 0.970 1.000 1,660,000 0.9900 -3.00%
2017-11-10 0 1.000 0.990 1.020 0.920 1.010 5,720,000 5,578,250 0.9752 1.000 0.990 1.020 0.920 1.010 5,720,000 0.9752 4.17%
2017-11-09 0 0.960 0.930 0.960 0.890 0.960 3,145,000 2,859,700 0.9093 0.960 0.930 0.960 0.890 0.960 3,145,000 0.9093 4.35%
2017-11-08 0 0.920 0.910 0.920 0.900 0.930 3,060,000 2,791,150 0.9121 0.920 0.910 0.920 0.900 0.930 3,060,000 0.9121 0.00%
2017-11-07 0 0.920 0.910 0.920 0.910 0.930 765,000 702,100 0.9178 0.920 0.910 0.920 0.910 0.930 765,000 0.9178 -1.08%
2017-11-06 0 0.930 0.920 0.930 0.910 0.950 1,170,000 1,083,200 0.9258 0.930 0.920 0.930 0.910 0.950 1,170,000 0.9258 -1.06%
2017-11-03 0 0.940 0.930 0.940 0.920 0.970 1,975,000 1,849,500 0.9365 0.940 0.930 0.940 0.920 0.970 1,975,000 0.9365 -2.08%
2017-11-02 0 0.960 0.950 0.960 0.950 0.960 180,000 171,500 0.9528 0.960 0.950 0.960 0.950 0.960 180,000 0.9528 0.00%
2017-11-01 0 0.960 0.950 0.960 0.940 0.960 4,085,000 3,918,850 0.9593 0.960 0.950 0.960 0.940 0.960 4,085,000 0.9593 0.00%
2017-10-31 0 0.960 0.940 0.960 0.940 0.960 1,005,000 955,350 0.9506 0.960 0.940 0.960 0.940 0.960 1,005,000 0.9506 0.00%
2017-10-30 0 0.960 0.950 0.960 0.950 0.970 1,065,000 1,019,000 0.9568 0.960 0.950 0.960 0.950 0.970 1,065,000 0.9568 -1.03%
2017-10-27 0 0.970 0.960 0.970 0.950 0.980 555,000 534,750 0.9635 0.970 0.960 0.970 0.950 0.980 555,000 0.9635 2.11%
2017-10-26 0 0.950 0.950 0.970 0.950 1.000 3,785,000 3,732,950 0.9862 0.950 0.950 0.970 0.950 1.000 3,785,000 0.9862 -4.04%
2017-10-25 0 0.990 0.980 0.990 0.940 1.000 5,980,000 5,921,450 0.9902 0.990 0.980 0.990 0.940 1.000 5,980,000 0.9902 4.21%
2017-10-24 0 0.950 0.950 0.960 0.950 0.980 3,920,000 3,734,700 0.9527 0.950 0.950 0.960 0.950 0.980 3,920,000 0.9527 -3.06%
2017-10-23 0 0.980 0.970 0.990 0.960 1.050 8,045,000 8,079,100 1.0042 0.980 0.970 0.990 0.960 1.050 8,045,000 1.0042 3.16%
2017-10-20 0 0.950 0.940 0.960 0.940 0.970 7,800,000 7,430,350 0.9526 0.950 0.940 0.960 0.940 0.970 7,800,000 0.9526 0.00%
2017-10-19 0 0.950 0.940 0.950 0.940 1.010 1,525,000 1,475,400 0.9675 0.950 0.940 0.950 0.940 1.010 1,525,000 0.9675 -5.00%
2017-10-18 0 1.000 0.980 1.000 0.940 1.000 5,375,000 5,266,700 0.9799 1.000 0.980 1.000 0.940 1.000 5,375,000 0.9799 4.17%
2017-10-17 0 0.960 0.960 0.970 0.930 0.970 1,420,000 1,347,200 0.9487 0.960 0.960 0.970 0.930 0.970 1,420,000 0.9487 0.00%
2017-10-16 0 0.960 0.950 0.960 0.940 0.970 2,640,000 2,509,250 0.9505 0.960 0.950 0.960 0.940 0.970 2,640,000 0.9505 -2.04%
2017-10-13 0 0.980 0.960 0.980 0.960 0.990 3,850,000 3,739,600 0.9713 0.980 0.960 0.980 0.960 0.990 3,850,000 0.9713 0.00%
2017-10-12 0 0.980 0.970 0.980 0.940 0.990 12,810,000 12,490,300 0.9750 0.980 0.970 0.980 0.940 0.990 12,810,000 0.9750 2.08%
2017-10-11 0 0.960 0.950 0.960 0.950 1.050 1,930,000 1,895,100 0.9819 0.960 0.950 0.960 0.950 1.050 1,930,000 0.9819 -4.95%
2017-10-10 0 1.010 1.000 1.010 0.990 1.020 5,455,000 5,467,950 1.0024 1.010 1.000 1.010 0.990 1.020 5,455,000 1.0024 0.00%
2017-10-09 0 1.010 1.000 1.010 0.940 1.020 13,850,000 13,677,300 0.9875 1.010 1.000 1.010 0.940 1.020 13,850,000 0.9875 3.06%
2017-10-06 0 0.980 0.950 0.980 0.950 0.980 2,145,000 2,062,200 0.9614 0.980 0.950 0.980 0.950 0.980 2,145,000 0.9614 -1.01%
2017-10-04 0 0.990 0.970 0.990 0.950 1.010 1,990,000 1,936,550 0.9731 0.990 0.970 0.990 0.950 1.010 1,990,000 0.9731 3.13%
2017-10-03 0 0.960 0.940 0.960 0.950 0.980 475,000 460,050 0.9685 0.960 0.940 0.960 0.950 0.980 475,000 0.9685 -2.04%
2017-09-29 0 0.980 0.960 0.980 0.930 0.980 3,335,000 3,201,600 0.9600 0.980 0.960 0.980 0.930 0.980 3,335,000 0.9600 3.16%
2017-09-28 0 0.950 0.930 0.940 0.940 0.950 1,440,000 1,365,000 0.9479 0.950 0.930 0.940 0.940 0.950 1,440,000 0.9479 0.00%
2017-09-27 0 0.950 0.940 0.950 0.890 0.960 8,015,000 7,498,500 0.9356 0.950 0.940 0.950 0.890 0.960 8,015,000 0.9356 4.40%
2017-09-26 0 0.910 0.900 0.910 0.880 0.910 840,000 751,000 0.8940 0.910 0.900 0.910 0.880 0.910 840,000 0.8940 1.11%
2017-09-25 0 0.900 0.890 0.900 0.890 0.920 2,790,000 2,507,200 0.8986 0.900 0.890 0.900 0.890 0.920 2,790,000 0.8986 0.00%
2017-09-22 0 0.900 0.880 0.900 0.890 0.900 2,480,000 2,219,550 0.8950 0.900 0.880 0.900 0.890 0.900 2,480,000 0.8950 1.12%
2017-09-21 0 0.890 0.890 0.910 0.880 0.920 2,430,000 2,171,100 0.8935 0.890 0.890 0.910 0.880 0.920 2,430,000 0.8935 -1.11%
2017-09-20 0 0.900 0.890 0.900 0.890 0.920 780,000 702,500 0.9006 0.900 0.890 0.900 0.890 0.920 780,000 0.9006 0.00%
2017-09-19 0 0.900 0.890 0.900 0.890 0.930 925,000 832,550 0.9001 0.900 0.890 0.900 0.890 0.930 925,000 0.9001 0.00%
2017-09-18 0 0.900 0.890 0.920 0.850 0.910 8,155,000 7,096,150 0.8702 0.900 0.890 0.920 0.850 0.910 8,155,000 0.8702 1.12%
2017-09-15 0 0.890 0.870 0.890 0.870 0.890 690,000 605,250 0.8772 0.890 0.870 0.890 0.870 0.890 690,000 0.8772 2.30%
2017-09-14 0 0.870 0.870 0.880 0.860 0.890 1,460,000 1,276,400 0.8742 0.870 0.870 0.880 0.860 0.890 1,460,000 0.8742 1.16%
2017-09-13 0 0.860 0.850 0.860 0.850 0.880 1,465,000 1,262,400 0.8617 0.860 0.850 0.860 0.850 0.880 1,465,000 0.8617 -2.27%
2017-09-12 0 0.880 0.880 0.890 0.880 0.900 465,000 412,600 0.8873 0.880 0.880 0.890 0.880 0.900 465,000 0.8873 -2.22%
2017-09-11 0 0.900 0.900 0.920 0.880 0.920 900,000 805,400 0.8949 0.900 0.900 0.920 0.880 0.920 900,000 0.8949 1.12%
2017-09-08 0 0.890 0.880 0.890 0.880 0.890 850,000 751,100 0.8836 0.890 0.880 0.890 0.880 0.890 850,000 0.8836 1.14%
2017-09-07 0 0.880 0.880 0.900 0.880 0.900 485,000 427,400 0.8812 0.880 0.880 0.900 0.880 0.900 485,000 0.8812 -1.12%
2017-09-06 0 0.890 0.880 0.890 0.860 0.900 825,000 731,800 0.8870 0.890 0.880 0.890 0.860 0.900 825,000 0.8870 2.30%
2017-09-05 0 0.870 0.870 0.880 0.870 0.910 5,175,000 4,651,700 0.8989 0.870 0.870 0.880 0.870 0.910 5,175,000 0.8989 -4.40%
2017-09-04 0 0.910 0.900 0.910 0.860 0.910 2,100,000 1,848,400 0.8802 0.910 0.900 0.910 0.860 0.910 2,100,000 0.8802 5.81%
2017-09-01 0 0.860 0.850 0.860 0.830 0.890 5,180,000 4,435,100 0.8562 0.860 0.850 0.860 0.830 0.890 5,180,000 0.8562 -1.15%
2017-08-31 0 0.870 0.860 0.880 0.870 0.890 805,000 706,650 0.8778 0.870 0.860 0.880 0.870 0.890 805,000 0.8778 -1.14%
2017-08-30 0 0.880 0.880 0.890 0.870 0.910 730,000 652,700 0.8941 0.880 0.880 0.890 0.870 0.910 730,000 0.8941 0.00%
2017-08-29 0 0.880 0.870 0.880 0.870 0.890 895,000 785,050 0.8772 0.880 0.870 0.880 0.870 0.890 895,000 0.8772 -1.12%
2017-08-28 0 0.890 0.870 0.890 0.870 0.890 1,105,000 967,200 0.8753 0.890 0.870 0.890 0.870 0.890 1,105,000 0.8753 1.14%
2017-08-25 0 0.880 0.880 0.890 0.870 0.890 2,885,000 2,537,300 0.8795 0.880 0.880 0.890 0.870 0.890 2,885,000 0.8795 -1.12%
2017-08-24 0 0.890 0.880 0.900 0.890 0.900 1,855,000 1,656,800 0.8932 0.890 0.880 0.900 0.890 0.900 1,855,000 0.8932 -2.20%
2017-08-22 0 0.910 0.900 0.910 0.890 0.910 1,105,000 994,750 0.9002 0.910 0.900 0.910 0.890 0.910 1,105,000 0.9002 0.00%
2017-08-21 0 0.910 0.900 0.920 0.900 0.930 1,200,000 1,100,100 0.9168 0.910 0.900 0.920 0.900 0.930 1,200,000 0.9168 0.00%
2017-08-18 0 0.910 0.910 0.930 0.900 0.930 2,695,000 2,448,600 0.9086 0.910 0.910 0.930 0.900 0.930 2,695,000 0.9086 -2.15%
2017-08-17 0 0.930 0.920 0.940 0.920 0.940 1,850,000 1,717,600 0.9284 0.930 0.920 0.940 0.920 0.940 1,850,000 0.9284 -2.11%
2017-08-16 0 0.950 0.940 0.950 0.920 0.960 1,435,000 1,348,200 0.9395 0.950 0.940 0.950 0.920 0.960 1,435,000 0.9395 0.00%
2017-08-15 0 0.950 0.930 0.950 0.920 0.950 1,630,000 1,512,100 0.9277 0.950 0.930 0.950 0.920 0.950 1,630,000 0.9277 1.06%
2017-08-14 0 0.940 0.930 0.940 0.920 0.980 2,245,000 2,148,200 0.9569 0.940 0.930 0.940 0.920 0.980 2,245,000 0.9569 0.00%
2017-08-11 0 0.940 0.920 0.950 0.870 0.960 2,138,750 1,981,800 0.9266 0.940 0.920 0.950 0.870 0.960 2,138,750 0.9266 -2.08%
2017-08-10 0 0.960 0.940 0.960 0.930 0.960 4,205,000 3,949,250 0.9392 0.960 0.940 0.960 0.930 0.960 4,205,000 0.9392 0.00%
2017-08-09 0 0.960 0.960 0.970 0.940 0.980 3,315,000 3,181,150 0.9596 0.960 0.960 0.970 0.940 0.980 3,315,000 0.9596 -2.04%
2017-08-08 0 0.980 0.960 0.980 0.970 1.000 3,015,000 2,950,100 0.9785 0.980 0.960 0.980 0.970 1.000 3,015,000 0.9785 0.00%
2017-08-07 0 0.980 0.970 0.980 0.970 1.000 2,395,000 2,351,650 0.9819 0.980 0.970 0.980 0.970 1.000 2,395,000 0.9819 -1.01%
2017-08-04 0 0.990 0.970 1.000 0.970 0.990 1,775,000 1,747,800 0.9847 0.990 0.970 1.000 0.970 0.990 1,775,000 0.9847 -1.00%
2017-08-03 0 1.000 0.990 1.000 1.000 1.040 1,635,000 1,649,750 1.0090 1.000 0.990 1.000 1.000 1.040 1,635,000 1.0090 -2.91%
2017-08-02 0 1.030 1.010 1.030 1.000 1.060 4,455,000 4,577,700 1.0275 1.030 1.010 1.030 1.000 1.060 4,455,000 1.0275 -2.83%
2017-08-01 0 1.060 1.060 1.070 1.040 1.080 8,600,000 9,119,700 1.0604 1.060 1.060 1.070 1.040 1.080 8,600,000 1.0604 0.00%
2017-07-31 0 1.060 1.060 1.070 0.980 1.070 17,140,000 17,854,900 1.0417 1.060 1.060 1.070 0.980 1.070 17,140,000 1.0417 8.16%
2017-07-28 0 0.980 0.980 0.990 0.930 0.990 4,245,000 4,133,450 0.9737 0.980 0.980 0.990 0.930 0.990 4,245,000 0.9737 3.16%
2017-07-27 0 0.950 0.950 0.960 0.920 0.950 1,695,000 1,600,150 0.9440 0.950 0.950 0.960 0.920 0.950 1,695,000 0.9440 1.06%
2017-07-26 0 0.940 0.920 0.940 0.920 0.940 1,220,000 1,130,350 0.9265 0.940 0.920 0.940 0.920 0.940 1,220,000 0.9265 3.30%
2017-07-25 0 0.910 0.910 0.930 0.910 0.920 1,655,000 1,519,450 0.9181 0.910 0.910 0.930 0.910 0.920 1,655,000 0.9181 0.00%
2017-07-24 0 0.910 0.910 0.930 0.900 0.930 2,280,000 2,090,600 0.9169 0.910 0.910 0.930 0.900 0.930 2,280,000 0.9169 -1.09%
2017-07-21 0 0.920 0.910 0.920 0.910 0.930 5,775,000 5,260,850 0.9110 0.920 0.910 0.920 0.910 0.930 5,775,000 0.9110 -1.08%
2017-07-20 0 0.930 0.920 0.930 0.920 0.930 1,525,000 1,416,050 0.9286 0.930 0.920 0.930 0.920 0.930 1,525,000 0.9286 1.09%
2017-07-19 0 0.920 0.900 0.920 0.890 0.920 1,905,000 1,734,800 0.9107 0.920 0.900 0.920 0.890 0.920 1,905,000 0.9107 0.00%
2017-07-18 0 0.920 0.910 0.920 0.900 0.920 1,755,000 1,607,800 0.9161 0.920 0.910 0.920 0.900 0.920 1,755,000 0.9161 0.00%
2017-07-17 0 0.920 0.900 0.920 0.910 0.930 1,560,000 1,432,950 0.9186 0.920 0.900 0.920 0.910 0.930 1,560,000 0.9186 1.10%
2017-07-14 0 0.910 0.890 0.910 0.900 0.920 1,460,000 1,322,350 0.9057 0.910 0.890 0.910 0.900 0.920 1,460,000 0.9057 0.00%
2017-07-13 0 0.910 0.910 0.920 0.910 0.920 115,000 105,300 0.9157 0.910 0.910 0.920 0.910 0.920 115,000 0.9157 -1.09%
2017-07-12 0 0.920 0.890 0.920 0.900 0.920 2,215,000 2,003,900 0.9047 0.920 0.890 0.920 0.900 0.920 2,215,000 0.9047 3.37%
2017-07-11 0 0.890 0.890 0.910 0.890 0.900 155,000 139,100 0.8974 0.890 0.890 0.910 0.890 0.900 155,000 0.8974 -1.11%
2017-07-10 0 0.900 0.900 0.910 0.890 0.900 1,005,000 902,400 0.8979 0.900 0.900 0.910 0.890 0.900 1,005,000 0.8979 0.00%
2017-07-07 0 0.900 0.880 0.890 0.830 0.900 3,690,000 3,195,700 0.8660 0.900 0.880 0.890 0.830 0.900 3,690,000 0.8660 2.27%
2017-07-06 0 0.880 0.880 0.900 0.880 0.900 205,000 180,500 0.8805 0.880 0.880 0.900 0.880 0.900 205,000 0.8805 0.00%
2017-07-05 0 0.880 0.880 0.890 0.880 0.890 250,000 220,250 0.8810 0.880 0.880 0.890 0.880 0.890 250,000 0.8810 -1.12%
2017-07-04 0 0.890 0.890 0.900 0.880 0.890 745,000 661,250 0.8876 0.890 0.890 0.900 0.880 0.890 745,000 0.8876 1.14%
2017-07-03 0 0.880 0.880 0.890 0.860 0.900 6,380,000 5,605,100 0.8785 0.880 0.880 0.890 0.860 0.900 6,380,000 0.8785 -2.22%
2017-06-30 0 0.900 0.900 0.910 0.880 0.910 3,530,000 3,154,600 0.8937 0.900 0.900 0.910 0.880 0.910 3,530,000 0.8937 -1.10%
2017-06-29 0 0.910 0.900 0.910 0.820 0.910 3,215,000 2,838,600 0.8829 0.910 0.900 0.910 0.820 0.910 3,215,000 0.8829 1.11%
2017-06-28 0 0.900 0.890 0.900 0.790 0.900 5,770,000 4,948,950 0.8577 0.900 0.890 0.900 0.790 0.900 5,770,000 0.8577 2.27%
2017-06-27 0 0.880 0.880 0.890 0.870 0.900 2,155,000 1,908,500 0.8856 0.880 0.880 0.890 0.870 0.900 2,155,000 0.8856 -1.12%
2017-06-26 0 0.890 0.880 0.890 0.880 0.910 2,985,000 2,657,150 0.8902 0.890 0.880 0.890 0.880 0.910 2,985,000 0.8902 -3.26%
2017-06-23 0 0.920 0.920 0.940 0.850 0.940 3,335,000 2,949,550 0.8844 0.920 0.920 0.940 0.850 0.940 3,335,000 0.8844 5.75%
2017-06-22 0 0.870 0.860 0.870 0.870 0.880 1,875,000 1,646,250 0.8780 0.870 0.860 0.870 0.870 0.880 1,875,000 0.8780 -1.14%
2017-06-21 0 0.880 0.880 0.890 0.870 0.890 1,955,000 1,726,550 0.8831 0.880 0.880 0.890 0.870 0.890 1,955,000 0.8831 0.00%
2017-06-20 0 0.880 0.880 0.890 0.870 0.890 1,300,000 1,143,350 0.8795 0.880 0.880 0.890 0.870 0.890 1,300,000 0.8795 -1.12%
2017-06-19 0 0.890 0.870 0.890 0.870 0.890 1,955,000 1,722,450 0.8810 0.890 0.870 0.890 0.870 0.890 1,955,000 0.8810 2.30%
2017-06-16 0 0.870 0.870 0.880 0.870 0.880 1,200,000 1,055,900 0.8799 0.870 0.870 0.880 0.870 0.880 1,200,000 0.8799 -1.14%
2017-06-15 0 0.880 0.880 0.890 0.870 0.900 2,170,000 1,917,450 0.8836 0.880 0.880 0.890 0.870 0.900 2,170,000 0.8836 0.00%
2017-06-14 0 0.880 0.870 0.880 0.860 0.880 540,000 469,050 0.8686 0.880 0.870 0.880 0.860 0.880 540,000 0.8686 0.00%
2017-06-13 0 0.880 0.870 0.880 0.830 0.890 4,840,000 4,126,350 0.8526 0.880 0.870 0.880 0.830 0.890 4,840,000 0.8526 1.15%
2017-06-12 0 0.870 0.860 0.870 0.860 0.880 355,000 308,450 0.8689 0.870 0.860 0.870 0.860 0.880 355,000 0.8689 -2.25%
2017-06-09 0 0.890 0.880 0.890 0.870 0.900 4,990,000 4,391,400 0.8800 0.890 0.880 0.890 0.870 0.900 4,990,000 0.8800 2.30%
2017-06-08 0 0.870 0.870 0.880 0.870 0.880 640,000 557,500 0.8711 0.870 0.870 0.880 0.870 0.880 640,000 0.8711 0.00%
2017-06-07 0 0.870 0.860 0.880 0.860 0.890 1,130,000 993,300 0.8790 0.870 0.860 0.880 0.860 0.890 1,130,000 0.8790 -2.25%
2017-06-06 0 0.890 0.880 0.900 0.890 0.910 2,920,000 2,616,850 0.8962 0.890 0.880 0.900 0.890 0.910 2,920,000 0.8962 -2.20%
2017-06-05 0 0.910 0.900 0.910 0.860 0.920 4,660,000 4,160,800 0.8929 0.910 0.900 0.910 0.860 0.920 4,660,000 0.8929 0.00%
2017-06-02 0 0.910 0.900 0.910 0.890 0.930 2,850,000 2,570,450 0.9019 0.910 0.900 0.910 0.890 0.930 2,850,000 0.9019 -1.09%
2017-06-01 0 0.920 0.920 0.930 0.920 0.930 1,170,000 1,081,900 0.9247 0.920 0.920 0.930 0.920 0.930 1,170,000 0.9247 0.00%
2017-05-31 0 0.920 0.920 0.930 0.910 0.930 985,000 908,500 0.9223 0.920 0.920 0.930 0.910 0.930 985,000 0.9223 0.00%
2017-05-29 0 0.920 0.910 0.920 0.920 0.940 2,765,000 2,561,850 0.9265 0.920 0.910 0.920 0.920 0.940 2,765,000 0.9265 -3.16%
2017-05-26 0 0.950 0.950 0.960 0.930 0.950 3,440,000 3,228,500 0.9385 0.950 0.950 0.960 0.930 0.950 3,440,000 0.9385 -1.04%
2017-05-25 0 0.960 0.940 0.960 0.930 0.960 1,015,000 957,200 0.9431 0.960 0.940 0.960 0.930 0.960 1,015,000 0.9431 1.05%
2017-05-24 0 0.950 0.940 0.950 0.930 0.980 2,065,000 1,971,400 0.9547 0.950 0.940 0.950 0.930 0.980 2,065,000 0.9547 -2.06%
2017-05-23 0 0.970 0.960 0.970 0.960 0.980 1,545,000 1,492,000 0.9657 0.970 0.960 0.970 0.960 0.980 1,545,000 0.9657 1.04%
2017-05-22 0 0.960 0.960 0.970 0.930 1.800 4,120,000 4,057,250 0.9848 0.960 0.960 0.970 0.930 1.800 4,120,000 0.9848 2.13%
2017-05-19 0 0.940 0.940 0.950 0.940 0.940 360,000 338,400 0.9400 0.940 0.940 0.950 0.940 0.940 360,000 0.9400 0.00%
2017-05-18 0 0.940 0.920 0.940 0.930 0.940 820,000 765,450 0.9335 0.940 0.920 0.940 0.930 0.940 820,000 0.9335 0.00%
2017-05-17 0 0.940 0.930 0.940 0.920 0.950 2,510,000 2,341,000 0.9327 0.940 0.930 0.940 0.920 0.950 2,510,000 0.9327 -2.08%
2017-05-16 0 0.960 0.950 0.960 0.950 0.960 1,420,000 1,350,300 0.9509 0.960 0.950 0.960 0.950 0.960 1,420,000 0.9509 -1.03%
2017-05-15 0 0.970 0.960 0.970 0.950 0.970 6,510,000 6,239,950 0.9585 0.970 0.960 0.970 0.950 0.970 6,510,000 0.9585 0.00%
2017-05-12 0 0.970 0.950 0.970 0.920 0.970 4,305,000 4,093,800 0.9509 0.970 0.950 0.970 0.920 0.970 4,305,000 0.9509 0.00%
2017-05-11 0 0.970 0.950 0.970 0.960 0.970 2,740,000 2,633,200 0.9610 0.970 0.950 0.970 0.960 0.970 2,740,000 0.9610 1.04%
2017-05-10 0 0.960 0.960 0.970 0.960 0.970 1,160,000 1,120,550 0.9660 0.960 0.960 0.970 0.960 0.970 1,160,000 0.9660 -1.03%
2017-05-09 0 0.970 0.960 0.970 0.960 0.980 545,000 529,600 0.9717 0.970 0.960 0.970 0.960 0.980 545,000 0.9717 0.00%
2017-05-08 0 0.970 0.960 0.980 0.960 0.970 315,000 304,250 0.9659 0.970 0.960 0.980 0.960 0.970 315,000 0.9659 0.00%
2017-05-05 0 0.970 0.970 0.980 0.960 0.970 1,410,000 1,361,100 0.9653 0.970 0.970 0.980 0.960 0.970 1,410,000 0.9653 0.00%
2017-05-04 0 0.970 0.970 0.980 0.950 0.970 1,005,000 964,550 0.9598 0.970 0.970 0.980 0.950 0.970 1,005,000 0.9598 2.11%
2017-05-02 0 0.950 0.950 0.960 0.940 0.980 1,600,000 1,526,050 0.9538 0.950 0.950 0.960 0.940 0.980 1,600,000 0.9538 0.00%
2017-04-28 0 0.950 0.940 0.950 0.940 0.960 1,055,000 998,600 0.9465 0.950 0.940 0.950 0.940 0.960 1,055,000 0.9465 -1.04%
2017-04-27 0 0.960 0.940 0.960 0.960 0.960 10,000 9,600 0.9600 0.960 0.940 0.960 0.960 0.960 10,000 0.9600 -1.03%
2017-04-26 0 0.970 0.960 0.970 0.960 0.980 1,640,000 1,587,350 0.9679 0.970 0.960 0.970 0.960 0.980 1,640,000 0.9679 -1.02%
2017-04-25 0 0.980 0.980 0.990 0.970 1.010 2,295,000 2,260,600 0.9850 0.980 0.980 0.990 0.970 1.010 2,295,000 0.9850 -1.01%
2017-04-24 0 0.990 0.990 1.010 0.990 1.000 1,800,000 1,784,150 0.9912 0.990 0.990 1.010 0.990 1.000 1,800,000 0.9912 -1.00%
2017-04-21 0 1.000 0.990 1.000 1.000 1.000 620,000 620,000 1.0000 1.000 0.990 1.000 1.000 1.000 620,000 1.0000 0.00%
2017-04-20 0 1.000 1.000 1.010 0.970 1.050 6,650,000 6,695,050 1.0068 1.000 1.000 1.010 0.970 1.050 6,650,000 1.0068 4.17%
2017-04-19 0 0.960 0.960 0.970 0.960 1.000 2,905,000 2,880,000 0.9914 0.960 0.960 0.970 0.960 1.000 2,905,000 0.9914 0.00%
2017-04-18 0 0.960 0.950 0.960 0.920 1.010 5,430,000 5,283,800 0.9731 0.960 0.950 0.960 0.920 1.010 5,430,000 0.9731 3.23%
2017-04-13 0 0.930 0.920 0.930 0.920 0.930 5,425,000 5,041,250 0.9293 0.930 0.920 0.930 0.920 0.930 5,425,000 0.9293 1.09%
2017-04-12 0 0.920 0.920 0.930 0.920 0.940 12,460,000 11,646,450 0.9347 0.920 0.920 0.930 0.920 0.940 12,460,000 0.9347 -1.08%
2017-04-11 0 0.930 0.920 0.930 0.910 0.940 2,220,000 2,056,450 0.9263 0.930 0.920 0.930 0.910 0.940 2,220,000 0.9263 0.00%
2017-04-10 0 0.930 0.920 0.930 0.920 0.930 105,000 97,550 0.9290 0.930 0.920 0.930 0.920 0.930 105,000 0.9290 1.09%
2017-04-07 0 0.920 0.920 0.930 0.920 0.920 55,000 50,600 0.9200 0.920 0.920 0.930 0.920 0.920 55,000 0.9200 0.00%
2017-04-06 0 0.920 0.920 0.930 0.920 0.920 1,345,000 1,237,400 0.9200 0.920 0.920 0.930 0.920 0.920 1,345,000 0.9200 0.00%
2017-04-05 0 0.920 0.920 0.930 0.910 0.940 1,040,000 960,800 0.9238 0.920 0.920 0.930 0.910 0.940 1,040,000 0.9238 0.00%
2017-04-03 0 0.920 0.920 0.950 0.920 0.920 200,000 184,000 0.9200 0.920 0.920 0.950 0.920 0.920 200,000 0.9200 0.00%
2017-03-31 0 0.920 0.910 0.930 0.920 0.940 1,180,000 1,092,400 0.9258 0.920 0.910 0.930 0.920 0.940 1,180,000 0.9258 0.00%
2017-03-30 0 0.920 0.920 0.930 0.910 0.940 2,410,000 2,236,750 0.9281 0.920 0.920 0.930 0.910 0.940 2,410,000 0.9281 -3.16%
2017-03-29 0 0.950 0.940 0.950 0.940 0.970 1,460,000 1,389,100 0.9514 0.950 0.940 0.950 0.940 0.970 1,460,000 0.9514 -1.04%
2017-03-28 0 0.960 0.960 0.970 0.940 1.000 6,575,000 6,355,100 0.9666 0.960 0.960 0.970 0.940 1.000 6,575,000 0.9666 -4.00%
2017-03-27 0 1.000 1.000 1.010 0.990 1.020 3,645,000 3,654,050 1.0025 1.000 1.000 1.010 0.990 1.020 3,645,000 1.0025 -0.99%
2017-03-24 0 1.010 1.010 1.020 0.990 1.020 8,015,000 8,086,200 1.0089 1.010 1.010 1.020 0.990 1.020 8,015,000 1.0089 1.00%
2017-03-23 0 1.000 0.990 1.000 0.980 1.020 6,110,000 6,107,300 0.9996 1.000 0.990 1.000 0.980 1.020 6,110,000 0.9996 -0.99%
2017-03-22 0 1.010 1.010 1.020 0.970 1.010 17,885,000 17,862,050 0.9987 1.010 1.010 1.020 0.970 1.010 17,885,000 0.9987 3.06%
2017-03-21 0 0.980 0.970 0.980 0.950 1.000 3,920,000 3,836,000 0.9786 0.980 0.970 0.980 0.950 1.000 3,920,000 0.9786 1.03%
2017-03-20 0 0.970 0.960 0.970 0.930 0.980 9,220,000 8,804,500 0.9549 0.970 0.960 0.970 0.930 0.980 9,220,000 0.9549 4.30%
2017-03-17 0 0.930 0.920 0.930 0.910 0.950 4,155,000 3,907,350 0.9404 0.930 0.920 0.930 0.910 0.950 4,155,000 0.9404 2.20%
2017-03-16 0 0.910 0.900 0.920 0.890 0.920 15,880,000 14,308,850 0.9011 0.910 0.900 0.920 0.890 0.920 15,880,000 0.9011 1.11%
2017-03-15 0 0.900 0.900 0.910 0.900 0.930 7,845,000 7,174,650 0.9146 0.900 0.900 0.910 0.900 0.930 7,845,000 0.9146 -2.17%
2017-03-14 0 0.920 0.920 0.930 0.880 1.000 3,765,000 3,496,800 0.9288 0.920 0.920 0.930 0.880 1.000 3,765,000 0.9288 4.55%
2017-03-13 0 0.880 0.890 0.900 0.880 0.890 6,365,000 5,660,550 0.8893 0.880 0.890 0.900 0.880 0.890 6,365,000 0.8893 0.00%
2017-03-10 0 0.880 0.880 0.900 0.880 0.920 3,300,000 2,967,750 0.8993 0.880 0.880 0.900 0.880 0.920 3,300,000 0.8993 -3.30%
2017-03-09 0 0.910 0.900 0.910 0.870 0.910 15,765,000 13,916,850 0.8828 0.910 0.900 0.910 0.870 0.910 15,765,000 0.8828 3.41%
2017-03-08 0 0.880 0.870 0.880 0.860 0.900 11,410,000 9,976,500 0.8744 0.880 0.870 0.880 0.860 0.900 11,410,000 0.8744 -2.22%
2017-03-07 0 0.900 0.880 0.900 0.880 0.910 1,350,000 1,207,600 0.8945 0.900 0.880 0.900 0.880 0.910 1,350,000 0.8945 1.12%
2017-03-06 0 0.890 0.890 0.900 0.860 0.930 4,710,000 4,231,550 0.8984 0.890 0.890 0.900 0.860 0.930 4,710,000 0.8984 3.49%
2017-03-03 0 0.860 0.860 0.870 0.850 0.870 2,485,000 2,135,500 0.8594 0.860 0.860 0.870 0.850 0.870 2,485,000 0.8594 -1.15%
2017-03-02 0 0.870 0.870 0.880 0.860 0.890 3,895,000 3,396,350 0.8720 0.870 0.870 0.880 0.860 0.890 3,895,000 0.8720 -2.25%
2017-03-01 0 0.890 0.880 0.890 0.870 0.910 1,835,000 1,638,600 0.8930 0.890 0.880 0.890 0.870 0.910 1,835,000 0.8930 0.00%
2017-02-28 0 0.890 0.890 0.900 0.890 0.900 270,000 240,750 0.8917 0.890 0.890 0.900 0.890 0.900 270,000 0.8917 0.00%
2017-02-27 0 0.890 0.890 0.900 0.890 0.910 1,365,000 1,220,700 0.8943 0.890 0.890 0.900 0.890 0.910 1,365,000 0.8943 -2.20%
2017-02-24 0 0.910 0.910 0.920 0.900 0.910 7,930,000 7,195,200 0.9073 0.910 0.910 0.920 0.900 0.910 7,930,000 0.9073 -2.15%
2017-02-23 0 0.930 0.920 0.930 0.900 0.950 6,923,000 6,363,350 0.9192 0.930 0.920 0.930 0.900 0.950 6,923,000 0.9192 -1.06%
2017-02-22 0 0.940 0.930 0.950 0.900 0.940 2,855,000 2,631,100 0.9216 0.940 0.930 0.950 0.900 0.940 2,855,000 0.9216 2.17%
2017-02-21 0 0.920 0.920 0.930 0.920 0.950 2,270,000 2,107,250 0.9283 0.920 0.920 0.930 0.920 0.950 2,270,000 0.9283 -2.13%
2017-02-20 0 0.940 0.940 0.950 0.930 0.950 480,000 450,950 0.9395 0.940 0.940 0.950 0.930 0.950 480,000 0.9395 0.00%
2017-02-17 0 0.940 0.930 0.940 0.930 0.950 1,485,000 1,395,050 0.9394 0.940 0.930 0.940 0.930 0.950 1,485,000 0.9394 0.00%
2017-02-16 0 0.940 0.930 0.950 0.940 0.970 4,364,000 4,125,330 0.9453 0.940 0.930 0.950 0.940 0.970 4,364,000 0.9453 -3.09%
2017-02-15 0 0.970 0.960 0.970 0.950 1.000 4,419,750 4,279,755 0.9683 0.970 0.960 0.970 0.950 1.000 4,419,750 0.9683 -2.02%
2017-02-14 0 0.990 0.980 0.990 0.970 1.000 2,270,000 2,215,100 0.9758 0.990 0.980 0.990 0.970 1.000 2,270,000 0.9758 3.13%
2017-02-13 0 0.960 0.970 0.980 0.960 1.000 2,305,000 2,251,750 0.9769 0.960 0.970 0.980 0.960 1.000 2,305,000 0.9769 -4.00%
2017-02-10 0 1.000 1.000 1.020 0.990 1.120 3,755,000 3,862,150 1.0285 1.000 1.000 1.020 0.990 1.120 3,755,000 1.0285 3.09%
2017-02-09 0 0.970 0.970 0.980 0.960 1.000 2,900,000 2,839,950 0.9793 0.970 0.970 0.980 0.960 1.000 2,900,000 0.9793 -1.02%
2017-02-08 0 0.980 0.970 0.990 0.960 0.990 900,000 872,500 0.9694 0.980 0.970 0.990 0.960 0.990 900,000 0.9694 1.03%
2017-02-07 0 0.970 0.970 0.990 0.970 0.990 795,000 780,650 0.9819 0.970 0.970 0.990 0.970 0.990 795,000 0.9819 -2.02%
2017-02-06 0 0.990 0.970 0.990 0.980 0.990 960,000 946,600 0.9860 0.990 0.970 0.990 0.980 0.990 960,000 0.9860 0.00%
2017-02-03 0 0.990 0.980 0.990 0.960 0.990 775,000 759,650 0.9802 0.990 0.980 0.990 0.960 0.990 775,000 0.9802 1.02%
2017-02-02 0 0.980 0.970 0.980 0.950 1.010 6,600,000 6,432,350 0.9746 0.980 0.970 0.980 0.950 1.010 6,600,000 0.9746 0.00%
2017-02-01 0 0.980 0.980 1.000 0.970 1.020 1,035,000 1,023,600 0.9890 0.980 0.980 1.000 0.970 1.020 1,035,000 0.9890 -4.85%
2017-01-27 0 1.030 1.000 1.030 0.930 1.050 1,805,000 1,781,100 0.9868 1.030 1.000 1.030 0.930 1.050 1,805,000 0.9868 3.00%
2017-01-26 0 1.000 1.000 1.010 0.860 1.010 28,755,000 25,982,800 0.9036 1.000 1.000 1.010 0.860 1.010 28,755,000 0.9036 5.26%
2017-01-25 0 0.950 0.960 0.980 0.900 0.990 10,720,000 10,024,450 0.9351 0.950 0.960 0.980 0.900 0.990 10,720,000 0.9351 5.56%
2017-01-24 0 0.900 0.900 0.910 0.860 0.910 3,770,000 3,332,900 0.8841 0.900 0.900 0.910 0.860 0.910 3,770,000 0.8841 2.27%
2017-01-23 0 0.880 0.870 0.890 0.850 0.890 5,400,000 4,683,400 0.8673 0.880 0.870 0.890 0.850 0.890 5,400,000 0.8673 1.15%
2017-01-20 0 0.870 0.860 0.870 0.860 0.880 4,075,000 3,511,750 0.8618 0.870 0.860 0.870 0.860 0.880 4,075,000 0.8618 -2.25%
2017-01-19 0 0.890 0.880 0.890 0.840 0.900 4,325,000 3,778,300 0.8736 0.890 0.880 0.890 0.840 0.900 4,325,000 0.8736 3.49%
2017-01-18 0 0.860 0.850 0.860 0.860 0.860 70,000 60,200 0.8600 0.860 0.850 0.860 0.860 0.860 70,000 0.8600 1.18%
2017-01-17 0 0.850 0.850 0.860 0.840 0.860 3,645,000 3,100,550 0.8506 0.850 0.850 0.860 0.840 0.860 3,645,000 0.8506 -1.16%
2017-01-16 0 0.860 0.860 0.870 0.850 0.900 1,960,000 1,700,600 0.8677 0.860 0.860 0.870 0.850 0.900 1,960,000 0.8677 2.38%
2017-01-13 0 0.840 0.840 0.850 0.840 0.870 1,290,000 1,102,400 0.8546 0.840 0.840 0.850 0.840 0.870 1,290,000 0.8546 -4.55%
2017-01-12 0 0.880 0.880 0.900 0.870 0.910 1,815,000 1,620,950 0.8931 0.880 0.880 0.900 0.870 0.910 1,815,000 0.8931 2.33%
2017-01-11 0 0.860 0.860 0.870 0.860 0.870 270,000 234,750 0.8694 0.860 0.860 0.870 0.860 0.870 270,000 0.8694 0.00%
2017-01-10 0 0.860 0.860 0.870 0.860 0.900 2,805,000 2,469,950 0.8806 0.860 0.860 0.870 0.860 0.900 2,805,000 0.8806 -2.27%
2017-01-09 0 0.880 0.880 0.890 0.870 0.930 3,985,000 3,586,400 0.9000 0.880 0.880 0.890 0.870 0.930 3,985,000 0.9000 -4.35%
2017-01-06 0 0.920 0.900 0.920 0.890 0.920 4,365,000 3,958,350 0.9068 0.920 0.900 0.920 0.890 0.920 4,365,000 0.9068 0.00%
2017-01-05 0 0.920 0.910 0.920 0.890 0.950 14,950,000 13,905,750 0.9302 0.920 0.910 0.920 0.890 0.950 14,950,000 0.9302 3.37%
2017-01-04 0 0.890 0.880 0.890 0.880 0.900 475,000 421,700 0.8878 0.890 0.880 0.890 0.880 0.900 475,000 0.8878 1.14%
2017-01-03 0 0.880 0.870 0.890 0.880 0.900 585,000 517,300 0.8843 0.880 0.870 0.890 0.880 0.900 585,000 0.8843 -1.12%
2016-12-30 0 0.890 0.870 0.880 0.850 0.900 2,850,000 2,478,900 0.8698 0.890 0.870 0.880 0.850 0.900 2,850,000 0.8698 4.71%
2016-12-29 0 0.850 0.840 0.850 0.810 0.850 25,895,000 21,293,550 0.8223 0.850 0.840 0.850 0.810 0.850 25,895,000 0.8223 0.00%
2016-12-28 0 0.850 0.840 0.850 0.850 0.890 3,590,000 3,091,200 0.8611 0.850 0.840 0.850 0.850 0.890 3,590,000 0.8611 -3.41%
2016-12-23 0 0.880 0.870 0.880 0.850 0.880 1,465,000 1,281,100 0.8745 0.880 0.870 0.880 0.850 0.880 1,465,000 0.8745 2.33%
2016-12-22 0 0.860 0.850 0.870 0.860 0.870 1,335,000 1,152,800 0.8635 0.860 0.850 0.870 0.860 0.870 1,335,000 0.8635 -1.15%
2016-12-21 0 0.870 0.860 0.870 0.860 0.880 845,000 733,600 0.8682 0.870 0.860 0.870 0.860 0.880 845,000 0.8682 0.00%
2016-12-20 0 0.870 0.850 0.870 0.850 0.870 1,710,000 1,465,350 0.8569 0.870 0.850 0.870 0.850 0.870 1,710,000 0.8569 0.00%
2016-12-19 0 0.870 0.850 0.860 0.840 0.890 4,110,000 3,524,400 0.8575 0.870 0.850 0.860 0.840 0.890 4,110,000 0.8575 -1.14%
2016-12-16 0 0.880 0.870 0.880 0.840 0.880 7,910,000 6,804,300 0.8602 0.880 0.870 0.880 0.840 0.880 7,910,000 0.8602 3.53%
2016-12-15 0 0.850 0.840 0.850 0.850 0.870 16,090,000 13,824,900 0.8592 0.850 0.840 0.850 0.850 0.870 16,090,000 0.8592 -2.30%
2016-12-14 0 0.870 0.870 0.880 0.870 0.890 30,725,000 27,031,050 0.8798 0.870 0.870 0.880 0.870 0.890 30,725,000 0.8798 -2.25%
2016-12-13 0 0.890 0.880 0.890 0.870 0.910 13,200,000 11,626,050 0.8808 0.890 0.880 0.890 0.870 0.910 13,200,000 0.8808 -2.20%
2016-12-12 0 0.910 0.900 0.910 0.890 0.940 8,880,000 8,092,000 0.9113 0.910 0.900 0.910 0.890 0.940 8,880,000 0.9113 -4.21%
2016-12-09 0 0.950 0.940 0.960 0.890 0.970 7,970,000 7,446,350 0.9343 0.950 0.940 0.960 0.890 0.970 7,970,000 0.9343 5.56%
2016-12-08 0 0.900 0.880 0.900 0.880 0.910 5,515,000 4,910,500 0.8904 0.900 0.880 0.900 0.880 0.910 5,515,000 0.8904 -1.10%
2016-12-07 0 0.910 0.890 0.910 0.890 0.920 3,400,000 3,072,500 0.9037 0.910 0.890 0.910 0.890 0.920 3,400,000 0.9037 -1.09%
2016-12-06 0 0.920 0.920 0.930 0.920 0.970 2,075,000 1,931,000 0.9306 0.920 0.920 0.930 0.920 0.970 2,075,000 0.9306 -1.08%
2016-12-05 0 0.930 0.920 0.930 0.910 0.930 4,335,000 3,977,600 0.9176 0.930 0.920 0.930 0.910 0.930 4,335,000 0.9176 1.09%
2016-12-02 0 0.920 0.910 0.920 0.900 0.990 8,895,000 8,336,150 0.9372 0.920 0.910 0.920 0.900 0.990 8,895,000 0.9372 -7.07%
2016-12-01 0 0.990 0.980 0.990 0.940 0.990 3,950,000 3,779,400 0.9568 0.990 0.980 0.990 0.940 0.990 3,950,000 0.9568 5.32%
2016-11-30 0 0.940 0.930 0.940 0.920 0.950 2,945,000 2,762,100 0.9379 0.940 0.930 0.940 0.920 0.950 2,945,000 0.9379 0.00%
2016-11-29 0 0.940 0.930 0.940 0.890 0.960 8,465,000 7,852,350 0.9276 0.940 0.930 0.940 0.890 0.960 8,465,000 0.9276 4.44%
2016-11-28 0 0.900 0.890 0.900 0.880 0.900 4,930,000 4,382,700 0.8890 0.900 0.890 0.900 0.880 0.900 4,930,000 0.8890 2.27%
2016-11-25 0 0.880 0.870 0.880 0.870 0.890 4,290,000 3,769,600 0.8787 0.880 0.870 0.880 0.870 0.890 4,290,000 0.8787 0.00%
2016-11-24 0 0.880 0.880 0.890 0.870 0.900 4,275,000 3,772,350 0.8824 0.880 0.880 0.890 0.870 0.900 4,275,000 0.8824 -1.12%
2016-11-23 0 0.890 0.870 0.890 0.870 0.900 1,280,000 1,129,300 0.8823 0.890 0.870 0.890 0.870 0.900 1,280,000 0.8823 -1.11%
2016-11-22 0 0.900 0.880 0.900 0.870 0.900 6,675,000 5,847,200 0.8760 0.900 0.880 0.900 0.870 0.900 6,675,000 0.8760 1.12%
2016-11-21 0 0.890 0.880 0.890 0.860 0.930 25,305,000 22,265,350 0.8799 0.890 0.880 0.890 0.860 0.930 25,305,000 0.8799 0.00%
2016-11-18 0 0.890 0.890 0.900 0.860 0.900 4,255,000 3,722,450 0.8748 0.890 0.890 0.900 0.860 0.900 4,255,000 0.8748 -1.11%
2016-11-17 0 0.900 0.880 0.900 0.880 0.910 1,580,000 1,415,350 0.8958 0.900 0.880 0.900 0.880 0.910 1,580,000 0.8958 -1.10%
2016-11-16 0 0.910 0.890 0.910 0.870 0.910 8,860,000 7,885,100 0.8900 0.910 0.890 0.910 0.870 0.910 8,860,000 0.8900 2.25%
2016-11-15 0 0.890 0.870 0.880 0.860 0.920 6,500,000 5,704,250 0.8776 0.890 0.870 0.880 0.860 0.920 6,500,000 0.8776 0.00%
2016-11-14 0 0.890 0.890 0.900 0.840 0.900 7,115,000 6,152,950 0.8648 0.890 0.890 0.900 0.840 0.900 7,115,000 0.8648 0.00%
2016-11-11 0 0.890 0.880 0.890 0.880 0.890 120,000 106,600 0.8883 0.890 0.880 0.890 0.880 0.890 120,000 0.8883 -1.11%
2016-11-10 0 0.900 0.880 0.900 0.870 0.910 2,060,000 1,826,350 0.8866 0.900 0.880 0.900 0.870 0.910 2,060,000 0.8866 0.00%
2016-11-09 0 0.900 0.880 0.900 0.840 0.900 4,940,000 4,262,100 0.8628 0.900 0.880 0.900 0.840 0.900 4,940,000 0.8628 1.12%
2016-11-08 0 0.890 0.890 0.900 0.890 0.900 835,000 744,800 0.8920 0.890 0.890 0.900 0.890 0.900 835,000 0.8920 -1.11%
2016-11-07 0 0.900 0.890 0.900 0.890 0.900 3,075,000 2,744,750 0.8926 0.900 0.890 0.900 0.890 0.900 3,075,000 0.8926 0.00%
2016-11-04 0 0.900 0.890 0.910 0.880 0.910 5,445,000 4,892,900 0.8986 0.900 0.890 0.910 0.880 0.910 5,445,000 0.8986 0.00%
2016-11-03 0 0.900 0.900 0.920 0.900 0.910 2,085,000 1,886,550 0.9048 0.900 0.900 0.920 0.900 0.910 2,085,000 0.9048 -1.10%
2016-11-02 0 0.910 0.900 0.910 0.880 0.920 3,300,000 2,969,450 0.8998 0.910 0.900 0.910 0.880 0.920 3,300,000 0.8998 0.00%
2016-11-01 0 0.910 0.900 0.910 0.910 0.930 2,270,000 2,066,750 0.9105 0.910 0.900 0.910 0.910 0.930 2,270,000 0.9105 -3.19%
2016-10-31 0 0.940 0.920 0.930 0.900 0.940 3,875,000 3,553,250 0.9170 0.940 0.920 0.930 0.900 0.940 3,875,000 0.9170 1.08%
2016-10-28 0 0.930 0.920 0.930 0.920 0.940 310,000 287,650 0.9279 0.930 0.920 0.930 0.920 0.940 310,000 0.9279 -1.06%
2016-10-27 0 0.940 0.920 0.940 0.910 0.940 3,230,000 2,975,100 0.9211 0.940 0.920 0.940 0.910 0.940 3,230,000 0.9211 2.17%
2016-10-26 0 0.920 0.920 0.930 0.900 0.930 1,845,000 1,673,600 0.9071 0.920 0.920 0.930 0.900 0.930 1,845,000 0.9071 0.00%
2016-10-25 0 0.920 0.920 0.940 0.900 0.940 1,390,000 1,285,700 0.9250 0.920 0.920 0.940 0.900 0.940 1,390,000 0.9250 -1.08%
2016-10-24 0 0.930 0.910 0.930 0.880 0.930 1,790,000 1,606,850 0.8977 0.930 0.910 0.930 0.880 0.930 1,790,000 0.8977 3.33%
2016-10-20 0 0.900 0.890 0.910 0.890 0.910 5,545,000 4,990,850 0.9001 0.900 0.890 0.910 0.890 0.910 5,545,000 0.9001 -1.10%
2016-10-19 0 0.910 0.890 0.910 0.900 0.910 990,000 891,850 0.9009 0.910 0.890 0.910 0.900 0.910 990,000 0.9009 0.00%
2016-10-18 0 0.910 0.890 0.910 0.900 0.920 1,835,000 1,660,950 0.9051 0.910 0.890 0.910 0.900 0.920 1,835,000 0.9051 -1.09%
2016-10-17 0 0.920 0.900 0.920 0.890 0.940 3,580,000 3,272,100 0.9140 0.920 0.900 0.920 0.890 0.940 3,580,000 0.9140 -2.13%
2016-10-14 0 0.940 0.920 0.940 0.930 0.940 675,000 628,350 0.9309 0.940 0.920 0.940 0.930 0.940 675,000 0.9309 1.08%
2016-10-13 0 0.930 0.920 0.930 0.920 0.930 5,250,000 4,833,100 0.9206 0.930 0.920 0.930 0.920 0.930 5,250,000 0.9206 0.00%
2016-10-12 0 0.930 0.920 0.930 0.910 0.940 2,095,000 1,929,850 0.9212 0.930 0.920 0.930 0.910 0.940 2,095,000 0.9212 -2.11%
2016-10-11 0 0.950 0.930 0.950 0.910 0.950 4,780,000 4,411,350 0.9229 0.950 0.930 0.950 0.910 0.950 4,780,000 0.9229 0.00%
2016-10-07 0 0.950 0.940 0.950 0.890 0.950 3,970,000 3,633,250 0.9152 0.950 0.940 0.950 0.890 0.950 3,970,000 0.9152 1.06%
2016-10-06 0 0.940 0.920 0.940 0.880 0.940 1,800,000 1,631,800 0.9066 0.940 0.920 0.940 0.880 0.940 1,800,000 0.9066 4.44%
2016-10-05 0 0.900 0.890 0.900 0.890 0.900 550,000 492,400 0.8953 0.900 0.890 0.900 0.890 0.900 550,000 0.8953 0.00%
2016-10-04 0 0.900 0.890 0.900 0.880 0.900 575,000 509,050 0.8853 0.900 0.890 0.900 0.880 0.900 575,000 0.8853 1.12%
2016-10-03 0 0.890 0.890 0.900 0.890 0.920 4,815,000 4,319,300 0.8971 0.890 0.890 0.900 0.890 0.920 4,815,000 0.8971 -2.20%
2016-09-30 0 0.910 0.910 0.920 0.870 0.920 2,070,000 1,843,050 0.8904 0.910 0.910 0.920 0.870 0.920 2,070,000 0.8904 2.25%
2016-09-29 0 0.890 0.880 0.890 0.880 0.900 3,580,000 3,185,450 0.8898 0.890 0.880 0.890 0.880 0.900 3,580,000 0.8898 -1.11%
2016-09-28 0 0.900 0.890 0.900 0.880 0.900 1,570,000 1,396,600 0.8896 0.900 0.890 0.900 0.880 0.900 1,570,000 0.8896 0.00%
2016-09-27 0 0.900 0.890 0.900 0.890 0.900 2,740,000 2,442,100 0.8913 0.900 0.890 0.900 0.890 0.900 2,740,000 0.8913 0.00%
2016-09-26 0 0.900 0.890 0.910 0.890 0.910 3,080,000 2,754,450 0.8943 0.900 0.890 0.910 0.890 0.910 3,080,000 0.8943 -1.10%
2016-09-23 0 0.910 0.900 0.910 0.890 0.910 2,550,000 2,287,550 0.8971 0.910 0.900 0.910 0.890 0.910 2,550,000 0.8971 0.00%
2016-09-22 0 0.910 0.900 0.910 0.900 0.960 4,005,000 3,656,750 0.9130 0.910 0.900 0.910 0.900 0.960 4,005,000 0.9130 1.11%
2016-09-21 0 0.900 0.890 0.900 0.890 0.900 1,655,000 1,478,700 0.8935 0.900 0.890 0.900 0.890 0.900 1,655,000 0.8935 -1.10%
2016-09-20 0 0.910 0.890 0.910 0.880 0.910 5,930,000 5,317,600 0.8967 0.910 0.890 0.910 0.880 0.910 5,930,000 0.8967 1.11%
2016-09-19 0 0.900 0.900 0.910 0.900 0.920 3,160,000 2,857,750 0.9044 0.900 0.900 0.910 0.900 0.920 3,160,000 0.9044 -2.17%
2016-09-15 0 0.920 0.900 0.920 0.900 0.920 2,225,000 2,013,650 0.9050 0.920 0.900 0.920 0.900 0.920 2,225,000 0.9050 1.10%
2016-09-14 0 0.910 0.900 0.920 0.900 0.920 3,110,000 2,816,700 0.9057 0.910 0.900 0.920 0.900 0.920 3,110,000 0.9057 -1.09%
2016-09-13 0 0.920 0.910 0.920 0.900 0.930 3,635,000 3,302,250 0.9085 0.920 0.910 0.920 0.900 0.930 3,635,000 0.9085 -1.08%
2016-09-12 0 0.930 0.920 0.930 0.870 0.930 7,730,000 7,032,750 0.9098 0.930 0.920 0.930 0.870 0.930 7,730,000 0.9098 -1.06%
2016-09-09 0 0.940 0.930 0.940 0.910 0.940 2,650,000 2,440,250 0.9208 0.940 0.930 0.940 0.910 0.940 2,650,000 0.9208 1.08%
2016-09-08 0 0.930 0.920 0.930 0.920 0.930 1,175,000 1,085,550 0.9239 0.930 0.920 0.930 0.920 0.930 1,175,000 0.9239 0.00%
2016-09-07 0 0.930 0.910 0.930 0.920 0.930 290,000 268,900 0.9272 0.930 0.910 0.930 0.920 0.930 290,000 0.9272 0.00%
2016-09-06 0 0.930 0.910 0.930 0.900 0.930 3,120,000 2,846,900 0.9125 0.930 0.910 0.930 0.900 0.930 3,120,000 0.9125 0.00%
2016-09-05 0 0.930 0.920 0.930 0.910 0.930 1,715,000 1,576,500 0.9192 0.930 0.920 0.930 0.910 0.930 1,715,000 0.9192 0.00%
2016-09-02 0 0.930 0.910 0.930 0.910 0.930 1,540,000 1,412,950 0.9175 0.930 0.910 0.930 0.910 0.930 1,540,000 0.9175 0.00%
2016-09-01 0 0.930 0.930 0.940 0.920 0.930 585,000 542,300 0.9270 0.930 0.930 0.940 0.920 0.930 585,000 0.9270 -1.06%
2016-08-31 0 0.940 0.920 0.940 0.920 0.940 1,030,000 956,950 0.9291 0.940 0.920 0.940 0.920 0.940 1,030,000 0.9291 0.00%
2016-08-30 0 0.940 0.930 0.940 0.930 0.940 105,000 98,250 0.9357 0.940 0.930 0.940 0.930 0.940 105,000 0.9357 1.08%
2016-08-29 0 0.930 0.930 0.940 0.910 0.940 3,450,000 3,215,700 0.9321 0.930 0.930 0.940 0.910 0.940 3,450,000 0.9321 -1.06%
2016-08-26 0 0.940 0.920 0.940 0.930 0.940 1,240,000 1,153,750 0.9304 0.940 0.920 0.940 0.930 0.940 1,240,000 0.9304 -1.05%
2016-08-25 0 0.950 0.930 0.950 0.920 0.950 3,005,000 2,798,200 0.9312 0.950 0.930 0.950 0.920 0.950 3,005,000 0.9312 0.00%
2016-08-24 0 0.950 0.930 0.950 0.930 0.950 1,030,000 968,500 0.9403 0.950 0.930 0.950 0.930 0.950 1,030,000 0.9403 0.00%
2016-08-23 0 0.950 0.930 0.950 0.930 0.960 1,480,000 1,396,300 0.9434 0.950 0.930 0.950 0.930 0.960 1,480,000 0.9434 0.00%
2016-08-22 0 0.950 0.930 0.940 0.930 0.950 380,000 358,000 0.9421 0.950 0.930 0.940 0.930 0.950 380,000 0.9421 0.00%
2016-08-19 0 0.950 0.940 0.950 0.930 0.950 1,160,000 1,090,100 0.9397 0.950 0.940 0.950 0.930 0.950 1,160,000 0.9397 0.00%
2016-08-18 0 0.950 0.940 0.960 0.940 0.960 1,665,000 1,576,400 0.9468 0.950 0.940 0.960 0.940 0.960 1,665,000 0.9468 0.00%
2016-08-17 0 0.950 0.940 0.960 0.940 0.960 1,160,000 1,103,050 0.9509 0.950 0.940 0.960 0.940 0.960 1,160,000 0.9509 -1.04%
2016-08-16 0 0.960 0.940 0.960 0.940 0.970 1,420,000 1,357,050 0.9557 0.960 0.940 0.960 0.940 0.970 1,420,000 0.9557 1.05%
2016-08-15 0 0.950 0.950 0.960 0.950 0.980 1,715,000 1,651,250 0.9628 0.950 0.950 0.960 0.950 0.980 1,715,000 0.9628 -3.06%
2016-08-12 0 0.980 0.960 0.980 0.950 0.980 2,420,000 2,332,900 0.9640 0.980 0.960 0.980 0.950 0.980 2,420,000 0.9640 1.03%
2016-08-11 0 0.970 0.960 0.970 0.950 0.970 930,000 891,050 0.9581 0.970 0.960 0.970 0.950 0.970 930,000 0.9581 1.04%
2016-08-10 0 0.960 0.940 0.960 0.930 0.960 1,070,000 1,013,800 0.9475 0.960 0.940 0.960 0.930 0.960 1,070,000 0.9475 1.05%
2016-08-09 0 0.950 0.950 0.960 0.950 0.970 1,220,000 1,177,350 0.9650 0.950 0.950 0.960 0.950 0.970 1,220,000 0.9650 -1.04%
2016-08-08 0 0.960 0.960 0.970 0.960 1.020 4,105,000 4,066,950 0.9907 0.960 0.960 0.970 0.960 1.020 4,105,000 0.9907 -4.00%
2016-08-05 0 1.000 0.990 1.010 0.960 1.010 10,820,000 10,560,000 0.9760 1.000 0.990 1.010 0.960 1.010 10,820,000 0.9760 3.09%
2016-08-04 0 0.970 0.960 0.980 0.950 0.980 2,350,000 2,261,700 0.9624 0.970 0.960 0.980 0.950 0.980 2,350,000 0.9624 -1.02%
2016-08-03 0 0.980 0.970 0.980 0.970 1.000 2,015,000 1,977,650 0.9815 0.980 0.970 0.980 0.970 1.000 2,015,000 0.9815 -2.97%
2016-08-01 0 1.010 1.000 1.010 0.980 1.020 6,475,000 6,405,950 0.9893 1.010 1.000 1.010 0.980 1.020 6,475,000 0.9893 1.00%
2016-07-29 0 1.000 0.990 1.000 0.980 1.100 2,830,000 2,878,550 1.0172 1.000 0.990 1.000 0.980 1.100 2,830,000 1.0172 2.04%
2016-07-28 0 0.980 0.980 1.000 0.980 1.000 16,785,000 16,222,550 0.9665 0.980 0.980 1.000 0.980 1.000 16,785,000 0.9665 -2.00%
2016-07-27 0 1.000 0.980 1.000 0.970 1.000 2,530,000 2,476,800 0.9790 1.000 0.980 1.000 0.970 1.000 2,530,000 0.9790 2.04%
2016-07-26 0 0.980 0.970 0.980 0.960 0.990 4,370,000 4,216,550 0.9649 0.980 0.970 0.980 0.960 0.990 4,370,000 0.9649 -2.00%
2016-07-25 0 1.000 0.990 1.000 0.960 1.000 4,560,000 4,440,600 0.9738 1.000 0.990 1.000 0.960 1.000 4,560,000 0.9738 2.04%
2016-07-22 0 0.980 0.960 0.980 0.950 0.980 9,115,000 8,749,200 0.9599 0.980 0.960 0.980 0.950 0.980 9,115,000 0.9599 2.08%
2016-07-21 0 0.960 0.950 0.960 0.950 0.960 1,910,000 1,823,800 0.9549 0.960 0.950 0.960 0.950 0.960 1,910,000 0.9549 1.05%
2016-07-20 0 0.950 0.940 0.960 0.940 0.960 750,000 709,150 0.9455 0.950 0.940 0.960 0.940 0.960 750,000 0.9455 0.00%
2016-07-19 0 0.950 0.940 0.950 0.940 0.950 2,235,000 2,109,550 0.9439 0.950 0.940 0.950 0.940 0.950 2,235,000 0.9439 0.00%
2016-07-18 0 0.950 0.940 0.950 0.930 0.950 2,315,000 2,182,900 0.9429 0.950 0.940 0.950 0.930 0.950 2,315,000 0.9429 0.00%
2016-07-15 0 0.950 0.930 0.950 0.920 0.950 3,170,000 2,955,650 0.9324 0.950 0.930 0.950 0.920 0.950 3,170,000 0.9324 0.00%
2016-07-14 0 0.950 0.930 0.950 0.930 0.960 2,675,000 2,526,850 0.9446 0.950 0.930 0.950 0.930 0.960 2,675,000 0.9446 -1.04%
2016-07-13 0 0.960 0.950 0.960 0.940 1.000 9,850,000 9,516,450 0.9661 0.960 0.950 0.960 0.940 1.000 9,850,000 0.9661 1.05%
2016-07-12 0 0.950 0.940 0.950 0.920 0.950 6,735,000 6,235,350 0.9258 0.950 0.940 0.950 0.920 0.950 6,735,000 0.9258 1.06%
2016-07-11 0 0.940 0.930 0.940 0.920 0.950 4,240,000 3,931,950 0.9273 0.940 0.930 0.940 0.920 0.950 4,240,000 0.9273 -1.05%
2016-07-08 0 0.950 0.940 0.950 0.930 1.010 11,165,000 10,730,500 0.9611 0.950 0.940 0.950 0.930 1.010 11,165,000 0.9611 -2.06%
2016-07-07 0 0.970 0.960 0.970 0.910 0.980 12,055,000 11,247,300 0.9330 0.970 0.960 0.970 0.910 0.980 12,055,000 0.9330 4.30%
2016-07-06 0 0.930 0.920 0.940 0.910 0.940 4,870,000 4,513,350 0.9268 0.930 0.920 0.940 0.910 0.940 4,870,000 0.9268 -1.06%
2016-07-05 0 0.940 0.920 0.940 0.920 0.940 2,310,000 2,152,700 0.9319 0.940 0.920 0.940 0.920 0.940 2,310,000 0.9319 0.00%
2016-07-04 0 0.940 0.920 0.940 0.920 0.950 4,460,000 4,156,150 0.9319 0.940 0.920 0.940 0.920 0.950 4,460,000 0.9319 -2.08%
2016-06-30 0 0.960 0.940 0.960 0.930 0.980 5,255,000 4,977,750 0.9472 0.960 0.940 0.960 0.930 0.980 5,255,000 0.9472 1.05%
2016-06-29 0 0.950 0.930 0.950 0.930 0.960 9,190,000 8,641,450 0.9403 0.950 0.930 0.950 0.930 0.960 9,190,000 0.9403 0.00%
2016-06-28 0 0.950 0.940 0.950 0.930 0.950 3,415,000 3,212,450 0.9407 0.950 0.940 0.950 0.930 0.950 3,415,000 0.9407 0.00%
2016-06-27 0 0.950 0.930 0.950 0.920 0.950 2,830,000 2,632,800 0.9303 0.950 0.930 0.950 0.920 0.950 2,830,000 0.9303 1.06%
2016-06-24 0 0.940 0.930 0.950 0.910 0.950 2,570,000 2,378,150 0.9254 0.940 0.930 0.950 0.910 0.950 2,570,000 0.9254 0.00%
2016-06-23 0 0.940 0.920 0.940 0.900 0.970 7,795,000 7,214,950 0.9256 0.940 0.920 0.940 0.900 0.970 7,795,000 0.9256 -2.08%
2016-06-22 0 0.960 0.950 0.970 0.960 1.010 3,955,000 3,849,250 0.9733 0.960 0.950 0.970 0.960 1.010 3,955,000 0.9733 -2.04%
2016-06-21 0 0.980 0.980 0.990 0.970 1.010 4,895,000 4,809,600 0.9826 0.980 0.980 0.990 0.970 1.010 4,895,000 0.9826 -4.85%
2016-06-20 0 1.030 1.000 1.010 0.960 1.030 6,135,000 6,009,900 0.9796 1.030 1.000 1.010 0.960 1.030 6,135,000 0.9796 6.19%
2016-06-17 0 0.970 0.960 0.970 0.950 0.980 8,995,000 8,644,850 0.9611 0.970 0.960 0.970 0.950 0.980 8,995,000 0.9611 -1.02%
2016-06-16 0 0.980 0.960 0.980 0.940 0.980 17,910,000 17,066,900 0.9529 0.980 0.960 0.980 0.940 0.980 17,910,000 0.9529 4.26%
2016-06-15 0 0.940 0.940 0.950 0.930 0.960 2,790,000 2,642,200 0.9470 0.940 0.940 0.950 0.930 0.960 2,790,000 0.9470 0.00%
2016-06-14 0 0.940 0.930 0.950 0.930 0.980 6,360,000 6,088,500 0.9573 0.940 0.930 0.950 0.930 0.980 6,360,000 0.9573 -2.08%
2016-06-13 0 0.960 0.950 0.960 0.950 0.990 1,855,000 1,790,750 0.9654 0.960 0.950 0.960 0.950 0.990 1,855,000 0.9654 -3.03%
2016-06-10 0 0.990 0.970 0.990 0.950 0.990 5,495,000 5,317,350 0.9677 0.990 0.970 0.990 0.950 0.990 5,495,000 0.9677 2.06%
2016-06-08 0 0.970 0.950 0.970 0.960 0.980 2,425,000 2,351,900 0.9699 0.970 0.950 0.970 0.960 0.980 2,425,000 0.9699 -2.02%
2016-06-07 0 0.990 0.980 0.990 0.980 1.000 1,225,000 1,212,350 0.9897 0.990 0.980 0.990 0.980 1.000 1,225,000 0.9897 -1.00%
2016-06-06 0 1.000 0.980 1.000 0.970 1.020 6,685,000 6,427,200 0.9614 1.000 0.980 1.000 0.970 1.020 6,685,000 0.9614 0.00%
2016-06-03 0 1.000 0.990 1.010 0.970 1.030 5,795,000 5,696,050 0.9829 1.000 0.990 1.010 0.970 1.030 5,795,000 0.9829 -3.85%
2016-06-02 0 1.040 1.030 1.040 0.960 1.040 4,330,000 4,235,500 0.9782 1.040 1.030 1.040 0.960 1.040 4,330,000 0.9782 8.33%
2016-06-01 0 0.960 0.950 0.960 0.950 0.970 710,000 682,300 0.9610 0.960 0.950 0.960 0.950 0.970 710,000 0.9610 0.00%
2016-05-31 0 0.960 0.950 0.970 0.950 1.020 3,905,000 3,760,450 0.9630 0.960 0.950 0.970 0.950 1.020 3,905,000 0.9630 -4.00%
2016-05-30 0 1.000 0.970 1.040 0.920 1.040 4,165,000 3,944,300 0.9470 1.000 0.970 1.040 0.920 1.040 4,165,000 0.9470 7.53%
2016-05-27 0 0.930 0.920 0.940 0.920 0.940 15,670,000 14,646,250 0.9347 0.930 0.920 0.940 0.920 0.940 15,670,000 0.9347 -1.06%
2016-05-26 0 0.940 0.930 0.940 0.930 0.940 3,250,000 3,028,700 0.9319 0.940 0.930 0.940 0.930 0.940 3,250,000 0.9319 0.00%
2016-05-25 0 0.940 0.920 0.940 0.920 0.940 8,745,000 8,208,800 0.9387 0.940 0.920 0.940 0.920 0.940 8,745,000 0.9387 0.00%
2016-05-24 0 0.940 0.920 0.940 0.920 0.940 605,000 562,850 0.9303 0.940 0.920 0.940 0.920 0.940 605,000 0.9303 0.00%
2016-05-23 0 0.940 0.920 0.940 0.920 0.950 3,510,000 3,281,600 0.9349 0.940 0.920 0.940 0.920 0.950 3,510,000 0.9349 -1.05%
2016-05-20 0 0.950 0.930 0.950 0.930 0.950 1,610,000 1,510,950 0.9385 0.950 0.930 0.950 0.930 0.950 1,610,000 0.9385 2.15%
2016-05-19 0 0.930 0.920 0.930 0.930 0.940 2,060,000 1,921,450 0.9327 0.930 0.920 0.930 0.930 0.940 2,060,000 0.9327 -2.11%
2016-05-18 0 0.950 0.930 0.950 0.930 0.950 2,370,000 2,238,200 0.9444 0.950 0.930 0.950 0.930 0.950 2,370,000 0.9444 0.00%
2016-05-17 0 0.950 0.930 0.950 0.940 0.950 2,740,000 2,584,250 0.9432 0.950 0.930 0.950 0.940 0.950 2,740,000 0.9432 1.06%
2016-05-16 0 0.940 0.930 0.940 0.920 0.950 3,550,000 3,310,800 0.9326 0.940 0.930 0.940 0.920 0.950 3,550,000 0.9326 -1.05%
2016-05-13 0 0.950 0.940 0.950 0.930 0.950 3,560,000 3,348,450 0.9406 0.950 0.940 0.950 0.930 0.950 3,560,000 0.9406 0.00%
2016-05-12 0 0.950 0.940 0.950 0.910 0.950 9,785,000 9,135,150 0.9336 0.950 0.940 0.950 0.910 0.950 9,785,000 0.9336 -1.04%
2016-05-11 0 0.960 0.950 0.960 0.950 0.980 2,030,000 1,950,800 0.9610 0.960 0.950 0.960 0.950 0.980 2,030,000 0.9610 -1.03%
2016-05-10 0 0.970 0.970 0.980 0.950 0.990 9,395,000 8,870,750 0.9442 0.970 0.970 0.980 0.950 0.990 9,395,000 0.9442 2.11%
2016-05-09 0 0.950 0.950 0.960 0.950 0.980 4,770,000 4,598,900 0.9641 0.950 0.950 0.960 0.950 0.980 4,770,000 0.9641 -3.06%
2016-05-06 0 0.980 0.960 0.980 0.960 0.980 9,085,000 8,812,450 0.9700 0.980 0.960 0.980 0.960 0.980 9,085,000 0.9700 1.03%
2016-05-05 0 0.970 0.970 0.980 0.960 0.980 3,195,000 3,109,500 0.9732 0.970 0.970 0.980 0.960 0.980 3,195,000 0.9732 -1.02%
2016-05-04 0 0.980 0.970 0.980 0.970 0.990 465,000 454,000 0.9763 0.980 0.970 0.980 0.970 0.990 465,000 0.9763 0.00%
2016-05-03 0 0.980 0.970 0.980 0.970 0.990 1,585,000 1,549,400 0.9775 0.980 0.970 0.980 0.970 0.990 1,585,000 0.9775 0.00%
2016-04-29 0 0.980 0.970 0.980 0.970 0.990 2,245,000 2,189,050 0.9751 0.980 0.970 0.980 0.970 0.990 2,245,000 0.9751 -2.00%
2016-04-28 0 1.000 0.990 1.000 0.960 1.000 3,390,000 3,281,700 0.9681 1.000 0.990 1.000 0.960 1.000 3,390,000 0.9681 3.09%
2016-04-27 0 0.970 0.960 0.970 0.960 0.980 1,565,000 1,511,500 0.9658 0.970 0.960 0.970 0.960 0.980 1,565,000 0.9658 -1.02%
2016-04-26 0 0.980 0.960 0.980 0.960 1.000 4,225,000 4,099,500 0.9703 0.980 0.960 0.980 0.960 1.000 4,225,000 0.9703 0.00%
2016-04-25 0 0.980 0.970 0.980 0.960 1.000 8,975,000 8,783,500 0.9787 0.980 0.970 0.980 0.960 1.000 8,975,000 0.9787 0.00%
2016-04-22 0 0.980 0.970 0.980 0.960 0.990 9,060,000 8,750,400 0.9658 0.980 0.970 0.980 0.960 0.990 9,060,000 0.9658 2.08%
2016-04-21 0 0.960 0.950 0.960 0.940 0.960 1,435,000 1,365,000 0.9512 0.960 0.950 0.960 0.940 0.960 1,435,000 0.9512 1.05%
2016-04-20 0 0.950 0.940 0.950 0.930 0.950 3,060,000 2,876,700 0.9401 0.950 0.940 0.950 0.930 0.950 3,060,000 0.9401 0.00%
2016-04-19 0 0.950 0.940 0.950 0.940 0.970 3,850,000 3,662,000 0.9512 0.950 0.940 0.950 0.940 0.970 3,850,000 0.9512 0.00%
2016-04-18 0 0.950 0.950 0.960 0.940 0.960 3,195,000 3,035,550 0.9501 0.950 0.950 0.960 0.940 0.960 3,195,000 0.9501 0.00%
2016-04-15 0 0.950 0.950 0.970 0.950 1.050 8,720,000 8,416,000 0.9651 0.950 0.950 0.970 0.950 1.050 8,720,000 0.9651 -3.06%
2016-04-14 0 0.980 0.970 0.980 0.940 0.980 5,570,000 5,312,950 0.9539 0.980 0.970 0.980 0.940 0.980 5,570,000 0.9539 2.08%
2016-04-13 0 0.960 0.940 0.960 0.930 0.960 5,400,000 5,060,400 0.9371 0.960 0.940 0.960 0.930 0.960 5,400,000 0.9371 3.23%
2016-04-12 0 0.930 0.930 0.940 0.930 0.970 5,905,000 5,530,850 0.9366 0.930 0.930 0.940 0.930 0.970 5,905,000 0.9366 -2.11%
2016-04-11 0 0.950 0.940 0.950 0.920 0.960 10,615,000 9,909,650 0.9336 0.950 0.940 0.950 0.920 0.960 10,615,000 0.9336 2.15%
2016-04-08 0 0.930 0.920 0.930 0.910 0.950 8,875,000 8,278,150 0.9327 0.930 0.920 0.930 0.910 0.950 8,875,000 0.9327 -1.06%
2016-04-07 0 0.940 0.930 0.940 0.920 0.960 9,415,000 8,849,100 0.9399 0.940 0.930 0.940 0.920 0.960 9,415,000 0.9399 -1.05%
2016-04-06 0 0.950 0.930 0.950 0.930 0.980 9,170,000 8,703,200 0.9491 0.950 0.930 0.950 0.930 0.980 9,170,000 0.9491 -1.04%
2016-04-05 0 0.960 0.960 0.970 0.940 0.980 7,695,000 7,344,250 0.9544 0.960 0.960 0.970 0.940 0.980 7,695,000 0.9544 0.00%
2016-04-01 0 0.960 0.950 0.960 0.950 0.990 6,545,000 6,344,250 0.9693 0.960 0.950 0.960 0.950 0.990 6,545,000 0.9693 0.00%
2016-03-31 0 0.960 0.960 0.970 0.950 1.010 8,690,000 8,429,650 0.9700 0.960 0.960 0.970 0.950 1.010 8,690,000 0.9700 -4.00%
2016-03-30 0 1.000 0.990 1.000 0.970 1.020 4,080,000 4,059,900 0.9951 1.000 0.990 1.000 0.970 1.020 4,080,000 0.9951 1.01%
2016-03-29 0 0.990 0.980 0.990 0.950 1.010 2,370,000 2,313,750 0.9763 0.990 0.980 0.990 0.950 1.010 2,370,000 0.9763 3.13%
2016-03-24 0 0.960 0.950 0.960 0.950 1.010 1,975,000 1,911,350 0.9678 0.960 0.950 0.960 0.950 1.010 1,975,000 0.9678 -4.00%
2016-03-23 0 1.000 0.990 1.000 0.970 1.020 1,535,000 1,529,150 0.9962 1.000 0.990 1.000 0.970 1.020 1,535,000 0.9962 2.04%
2016-03-22 0 0.980 0.960 0.980 0.970 0.990 2,975,000 2,899,100 0.9745 0.980 0.960 0.980 0.970 0.990 2,975,000 0.9745 -1.01%
2016-03-21 0 0.990 0.980 0.990 0.970 1.000 1,305,000 1,286,000 0.9854 0.990 0.980 0.990 0.970 1.000 1,305,000 0.9854 0.00%
2016-03-18 0 0.990 0.980 0.990 0.970 1.000 1,765,000 1,745,550 0.9890 0.990 0.980 0.990 0.970 1.000 1,765,000 0.9890 0.00%
2016-03-17 0 0.990 0.970 0.990 0.980 1.000 1,345,000 1,321,250 0.9823 0.990 0.970 0.990 0.980 1.000 1,345,000 0.9823 0.00%
2016-03-16 0 0.990 0.980 0.990 0.980 1.040 1,205,000 1,212,250 1.0060 0.990 0.980 0.990 0.980 1.040 1,205,000 1.0060 0.00%
2016-03-15 0 0.990 0.980 1.010 0.980 1.010 1,645,000 1,634,500 0.9936 0.990 0.980 1.010 0.980 1.010 1,645,000 0.9936 -1.98%
2016-03-14 0 1.010 1.000 1.010 0.990 1.020 2,485,000 2,498,700 1.0055 1.010 1.000 1.010 0.990 1.020 2,485,000 1.0055 1.00%
2016-03-11 0 1.000 0.990 1.000 0.990 1.010 1,035,000 1,035,400 1.0004 1.000 0.990 1.000 0.990 1.010 1,035,000 1.0004 0.00%
2016-03-10 0 1.000 0.990 1.000 0.990 1.010 2,100,000 2,099,500 0.9998 1.000 0.990 1.000 0.990 1.010 2,100,000 0.9998 1.01%
2016-03-09 0 0.990 0.990 1.000 0.990 1.030 560,000 563,000 1.0054 0.990 0.990 1.000 0.990 1.030 560,000 1.0054 -1.98%
2016-03-08 0 1.010 1.000 1.010 1.000 1.020 3,500,000 3,527,300 1.0078 1.010 1.000 1.010 1.000 1.020 3,500,000 1.0078 -0.98%
2016-03-07 0 1.020 1.010 1.020 0.990 1.020 2,235,000 2,262,200 1.0122 1.020 1.010 1.020 0.990 1.020 2,235,000 1.0122 2.00%
2016-03-04 0 1.000 0.990 1.000 0.970 1.020 2,975,000 2,958,400 0.9944 1.000 0.990 1.000 0.970 1.020 2,975,000 0.9944 1.01%
2016-03-03 0 0.990 0.990 1.000 0.930 1.000 2,070,000 1,990,400 0.9615 0.990 0.990 1.000 0.930 1.000 2,070,000 0.9615 0.00%
2016-03-02 0 0.990 0.970 0.990 0.960 1.050 7,590,000 7,603,150 1.0017 0.990 0.970 0.990 0.960 1.050 7,590,000 1.0017 0.00%
2016-03-01 0 0.990 0.970 1.000 0.950 1.030 1,360,000 1,337,200 0.9832 0.990 0.970 1.000 0.950 1.030 1,360,000 0.9832 -3.88%
2016-02-29 0 1.030 1.010 1.030 0.970 1.040 2,980,000 2,966,350 0.9954 1.030 1.010 1.030 0.970 1.040 2,980,000 0.9954 0.00%
2016-02-26 0 1.030 1.010 1.030 1.000 1.030 1,060,000 1,080,750 1.0196 1.030 1.010 1.030 1.000 1.030 1,060,000 1.0196 -0.96%
2016-02-25 0 1.040 1.020 1.040 1.000 1.050 2,320,000 2,385,200 1.0281 1.040 1.020 1.040 1.000 1.050 2,320,000 1.0281 0.00%
2016-02-24 0 1.040 1.010 1.050 0.930 1.050 3,700,000 3,687,850 0.9967 1.040 1.010 1.050 0.930 1.050 3,700,000 0.9967 0.97%
2016-02-23 0 1.030 1.010 1.020 1.020 1.060 4,145,000 4,310,200 1.0399 1.030 1.010 1.020 1.020 1.060 4,145,000 1.0399 -1.90%
2016-02-22 0 1.050 1.030 1.050 1.010 1.190 5,920,000 6,294,600 1.0633 1.050 1.030 1.050 1.010 1.190 5,920,000 1.0633 -12.50%
2016-02-19 0 1.200 1.170 1.180 1.170 1.210 520,000 615,600 1.1838 1.200 1.170 1.180 1.170 1.210 520,000 1.1838 -2.44%
2016-02-18 0 1.230 1.200 1.220 1.150 1.240 755,000 900,400 1.1926 1.230 1.200 1.220 1.150 1.240 755,000 1.1926 0.82%
2016-02-17 0 1.220 1.200 1.220 1.190 1.230 620,000 746,400 1.2039 1.220 1.200 1.220 1.190 1.230 620,000 1.2039 -1.61%
2016-02-16 0 1.240 1.210 1.240 1.180 1.240 715,000 864,850 1.2096 1.240 1.210 1.240 1.180 1.240 715,000 1.2096 3.33%
2016-02-15 0 1.200 1.170 1.200 1.150 1.220 1,395,000 1,631,600 1.1696 1.200 1.170 1.200 1.150 1.220 1,395,000 1.1696 3.45%
2016-02-12 0 1.160 1.130 1.160 1.080 1.160 525,000 583,500 1.1114 1.160 1.130 1.160 1.080 1.160 525,000 1.1114 4.50%
2016-02-11 0 1.110 1.090 1.110 1.060 1.130 350,000 382,700 1.0934 1.110 1.090 1.110 1.060 1.130 350,000 1.0934 -4.31%
2016-02-05 0 1.160 1.130 1.160 1.030 1.160 2,755,000 3,012,150 1.0933 1.160 1.130 1.160 1.030 1.160 2,755,000 1.0933 0.87%
2016-02-04 0 1.150 1.140 1.150 1.110 1.150 505,000 573,350 1.1353 1.150 1.140 1.150 1.110 1.150 505,000 1.1353 3.60%
2016-02-03 0 1.110 1.100 1.110 1.090 1.130 2,300,000 2,563,700 1.1147 1.110 1.100 1.110 1.090 1.130 2,300,000 1.1147 0.00%
2016-02-02 0 1.110 1.090 1.110 1.100 1.150 530,000 593,750 1.1203 1.110 1.090 1.110 1.100 1.150 530,000 1.1203 -0.89%
2016-02-01 0 1.120 1.100 1.120 1.090 1.130 50,750,000 50,835,500 1.0017 1.120 1.100 1.120 1.090 1.130 50,750,000 1.0017 2.75%
2016-01-29 0 1.090 1.090 1.100 1.060 1.110 1,665,000 1,794,100 1.0775 1.090 1.090 1.100 1.060 1.110 1,665,000 1.0775 0.93%
2016-01-28 0 1.080 1.080 1.090 1.070 1.100 190,000 205,050 1.0792 1.080 1.080 1.090 1.070 1.100 190,000 1.0792 -1.82%
2016-01-27 0 1.100 1.070 1.090 1.040 1.120 620,000 675,350 1.0893 1.100 1.070 1.090 1.040 1.120 620,000 1.0893 2.80%
2016-01-26 0 1.070 1.060 1.090 1.060 1.140 695,000 751,900 1.0819 1.070 1.060 1.090 1.060 1.140 695,000 1.0819 -4.46%
2016-01-25 0 1.120 1.110 1.120 1.120 1.160 970,000 1,103,350 1.1375 1.120 1.110 1.120 1.120 1.160 970,000 1.1375 -0.88%
2016-01-22 0 1.130 1.120 1.130 1.100 1.160 355,000 397,850 1.1207 1.130 1.120 1.130 1.100 1.160 355,000 1.1207 -2.59%
2016-01-21 0 1.160 1.140 1.160 1.120 1.160 400,000 455,600 1.1390 1.160 1.140 1.160 1.120 1.160 400,000 1.1390 -0.85%
2016-01-20 0 1.170 1.150 1.160 1.140 1.170 310,000 357,650 1.1537 1.170 1.150 1.160 1.140 1.170 310,000 1.1537 0.00%
2016-01-19 0 1.170 1.150 1.170 1.140 1.180 680,000 795,850 1.1704 1.170 1.150 1.170 1.140 1.180 680,000 1.1704 1.74%
2016-01-18 0 1.150 1.120 1.140 1.070 1.170 1,995,000 2,263,600 1.1346 1.150 1.120 1.140 1.070 1.170 1,995,000 1.1346 0.00%
2016-01-15 0 1.150 1.120 1.150 1.060 1.150 1,050,000 1,164,650 1.1092 1.150 1.120 1.150 1.060 1.150 1,050,000 1.1092 4.55%
2016-01-14 0 1.100 1.090 1.100 1.040 1.100 1,850,000 1,971,450 1.0656 1.100 1.090 1.100 1.040 1.100 1,850,000 1.0656 3.77%
2016-01-13 0 1.060 1.110 1.120 1.050 1.140 1,735,000 1,876,350 1.0815 1.060 1.110 1.120 1.050 1.140 1,735,000 1.0815 -7.02%
2016-01-12 0 1.140 1.100 1.130 1.080 1.150 905,000 997,150 1.1018 1.140 1.100 1.130 1.080 1.150 905,000 1.1018 1.79%
2016-01-11 0 1.120 1.110 1.120 1.110 1.170 320,000 358,000 1.1188 1.120 1.110 1.120 1.110 1.170 320,000 1.1188 -5.88%
2016-01-08 0 1.190 1.170 1.190 1.100 1.200 755,000 876,800 1.1613 1.190 1.170 1.190 1.100 1.200 755,000 1.1613 5.31%
2016-01-07 0 1.130 1.120 1.130 1.000 1.150 3,520,000 3,700,150 1.0512 1.130 1.120 1.130 1.000 1.150 3,520,000 1.0512 -0.88%
2016-01-06 0 1.140 1.120 1.140 1.140 1.150 20,000 22,850 1.1425 1.140 1.120 1.140 1.140 1.150 20,000 1.1425 -0.87%
2016-01-05 0 1.150 1.130 1.150 1.120 1.150 125,000 142,550 1.1404 1.150 1.130 1.150 1.120 1.150 125,000 1.1404 1.77%
2016-01-04 0 1.130 1.100 1.130 1.040 1.190 1,045,000 1,165,100 1.1149 1.130 1.100 1.130 1.040 1.190 1,045,000 1.1149 1.80%
2015-12-31 0 1.110 1.080 1.110 1.080 1.110 150,000 165,100 1.1007 1.110 1.080 1.110 1.080 1.110 150,000 1.1007 0.00%
2015-12-30 0 1.110 1.100 1.110 1.090 1.110 795,000 875,000 1.1006 1.110 1.100 1.110 1.090 1.110 795,000 1.1006 0.00%
2015-12-29 0 1.110 1.100 1.110 1.090 1.130 1,035,000 1,142,150 1.1035 1.110 1.100 1.110 1.090 1.130 1,035,000 1.1035 -2.63%
2015-12-28 0 1.140 1.100 1.140 1.100 1.150 700,000 778,850 1.1126 1.140 1.100 1.140 1.100 1.150 700,000 1.1126 3.64%
2015-12-24 0 1.100 1.080 1.100 1.070 1.100 125,000 136,500 1.0920 1.100 1.080 1.100 1.070 1.100 125,000 1.0920 0.92%
2015-12-23 0 1.090 1.080 1.090 1.070 1.100 3,660,000 3,990,500 1.0903 1.090 1.080 1.090 1.070 1.100 3,660,000 1.0903 0.00%
2015-12-22 0 1.090 1.090 1.100 1.080 1.170 5,640,000 6,261,325 1.1102 1.090 1.090 1.100 1.080 1.170 5,640,000 1.1102 -7.63%
2015-12-21 0 1.180 1.170 1.180 1.100 1.200 7,240,000 8,402,150 1.1605 1.180 1.170 1.180 1.100 1.200 7,240,000 1.1605 0.00%
2015-12-18 0 1.180 1.160 1.180 1.160 1.200 16,610,000 19,474,100 1.1724 1.180 1.160 1.180 1.160 1.200 16,610,000 1.1724 0.85%
2015-12-17 0 1.170 1.170 1.180 1.160 1.190 1,080,000 1,261,150 1.1677 1.170 1.170 1.180 1.160 1.190 1,080,000 1.1677 -0.85%
2015-12-16 0 1.180 1.170 1.180 1.160 1.200 16,790,000 19,699,800 1.1733 1.180 1.170 1.180 1.160 1.200 16,790,000 1.1733 1.72%
2015-12-15 0 1.160 1.160 1.170 1.130 1.230 23,620,000 28,211,100 1.1944 1.160 1.160 1.170 1.130 1.230 23,620,000 1.1944 0.00%
2015-12-14 0 1.160 1.140 1.150 1.120 1.180 11,815,000 13,560,900 1.1478 1.160 1.140 1.150 1.120 1.180 11,815,000 1.1478 0.00%
2015-12-11 0 1.160 1.140 1.160 1.130 1.170 2,335,000 2,682,350 1.1488 1.160 1.140 1.160 1.130 1.170 2,335,000 1.1488 -0.85%
2015-12-10 0 1.170 1.150 1.170 1.150 1.200 7,750,000 9,064,150 1.1696 1.170 1.150 1.170 1.150 1.200 7,750,000 1.1696 -1.68%
2015-12-09 0 1.190 1.170 1.190 1.150 1.220 6,845,000 8,141,950 1.1895 1.190 1.170 1.190 1.150 1.220 6,845,000 1.1895 -1.65%
2015-12-08 0 1.210 1.190 1.210 1.130 1.250 15,310,000 18,437,200 1.2043 1.210 1.190 1.210 1.130 1.250 15,310,000 1.2043 0.00%
2015-12-07 0 1.210 1.200 1.220 1.200 1.250 4,680,000 5,720,350 1.2223 1.210 1.200 1.220 1.200 1.250 4,680,000 1.2223 -3.97%
2015-12-04 0 1.260 1.230 1.260 1.230 1.270 12,685,000 15,900,500 1.2535 1.260 1.230 1.260 1.230 1.270 12,685,000 1.2535 -0.79%
2015-12-03 0 1.270 1.250 1.270 1.250 1.290 12,005,000 15,209,150 1.2669 1.270 1.250 1.270 1.250 1.290 12,005,000 1.2669 -1.55%
2015-12-02 0 1.290 1.270 1.290 1.250 1.300 15,335,000 19,478,950 1.2702 1.290 1.270 1.290 1.250 1.300 15,335,000 1.2702 -0.77%
2015-12-01 0 1.300 1.290 1.300 1.210 1.340 22,620,000 29,045,700 1.2841 1.300 1.290 1.300 1.210 1.340 22,620,000 1.2841 1.56%
2015-11-30 0 1.280 1.230 1.280 1.160 1.280 22,835,000 27,723,550 1.2141 1.280 1.230 1.280 1.160 1.280 22,835,000 1.2141 6.67%
2015-11-27 0 1.200 1.170 1.200 1.170 1.230 4,660,000 5,543,800 1.1897 1.200 1.170 1.200 1.170 1.230 4,660,000 1.1897 0.00%
2015-11-26 0 1.200 1.180 1.210 1.140 1.220 6,695,000 7,897,900 1.1797 1.200 1.180 1.210 1.140 1.220 6,695,000 1.1797 0.00%
2015-11-25 0 1.200 1.190 1.210 1.170 1.260 6,810,000 8,246,800 1.2110 1.200 1.190 1.210 1.170 1.260 6,810,000 1.2110 -4.76%
2015-11-24 0 1.260 1.230 1.260 1.200 1.280 11,935,000 14,762,750 1.2369 1.260 1.230 1.260 1.200 1.280 11,935,000 1.2369 0.00%
2015-11-23 0 1.260 1.240 1.250 1.240 1.270 5,605,000 7,013,700 1.2513 1.260 1.240 1.250 1.240 1.270 5,605,000 1.2513 -1.56%
2015-11-20 0 1.280 1.240 1.280 1.250 1.290 1,535,000 1,947,850 1.2690 1.280 1.240 1.280 1.250 1.290 1,535,000 1.2690 -1.54%
2015-11-19 0 1.300 1.260 1.300 1.260 1.310 15,475,000 19,882,350 1.2848 1.300 1.260 1.300 1.260 1.310 15,475,000 1.2848 0.00%
2015-11-18 0 1.300 1.280 1.300 1.280 1.360 6,125,000 7,999,950 1.3061 1.300 1.280 1.300 1.280 1.360 6,125,000 1.3061 0.00%
2015-11-17 0 1.300 1.280 1.340 1.270 1.340 6,445,000 8,349,750 1.2955 1.300 1.280 1.340 1.270 1.340 6,445,000 1.2955 -2.26%
2015-11-16 0 1.330 1.290 1.330 1.280 1.340 5,925,000 7,721,550 1.3032 1.330 1.290 1.330 1.280 1.340 5,925,000 1.3032 0.76%
2015-11-13 0 1.320 1.320 1.340 1.300 1.350 4,275,000 5,723,000 1.3387 1.320 1.320 1.340 1.300 1.350 4,275,000 1.3387 -2.22%
2015-11-12 0 1.350 1.320 1.350 1.310 1.370 4,925,000 6,596,850 1.3395 1.350 1.320 1.350 1.310 1.370 4,925,000 1.3395 0.75%
2015-11-11 0 1.340 1.300 1.340 1.280 1.350 3,745,000 4,923,350 1.3146 1.340 1.300 1.340 1.280 1.350 3,745,000 1.3146 -1.47%
2015-11-10 0 1.360 1.310 1.360 1.180 1.370 21,550,000 27,079,650 1.2566 1.360 1.310 1.360 1.180 1.370 21,550,000 1.2566 6.25%
2015-11-09 0 1.280 1.260 1.280 1.200 1.350 11,875,000 14,931,650 1.2574 1.280 1.260 1.280 1.200 1.350 11,875,000 1.2574 2.40%
2015-11-06 0 1.250 1.240 1.250 1.220 1.250 3,050,000 3,770,600 1.2363 1.250 1.240 1.250 1.220 1.250 3,050,000 1.2363 0.00%
2015-11-05 0 1.250 1.220 1.250 1.220 1.250 4,240,000 5,194,550 1.2251 1.250 1.220 1.250 1.220 1.250 4,240,000 1.2251 -0.79%
2015-11-04 0 1.260 1.240 1.260 1.180 1.260 10,515,000 12,972,450 1.2337 1.260 1.240 1.260 1.180 1.260 10,515,000 1.2337 0.80%
2015-11-03 0 1.250 1.240 1.250 1.230 1.260 7,145,000 8,911,150 1.2472 1.250 1.240 1.250 1.230 1.260 7,145,000 1.2472 -0.79%
2015-11-02 0 1.260 1.240 1.260 1.200 1.270 6,720,000 8,171,300 1.2160 1.260 1.240 1.260 1.200 1.270 6,720,000 1.2160 1.61%
2015-10-30 0 1.240 1.220 1.240 1.170 1.250 4,840,000 5,832,000 1.2050 1.240 1.220 1.240 1.170 1.250 4,840,000 1.2050 4.20%
2015-10-29 0 1.190 1.170 1.190 1.140 1.200 7,975,000 9,396,700 1.1783 1.190 1.170 1.190 1.140 1.200 7,975,000 1.1783 -0.83%
2015-10-28 0 1.200 1.170 1.200 1.170 1.210 5,170,000 6,181,000 1.1956 1.200 1.170 1.200 1.170 1.210 5,170,000 1.1956 -0.83%
2015-10-27 0 1.210 1.190 1.210 1.170 1.230 8,705,000 10,387,450 1.1933 1.210 1.190 1.210 1.170 1.230 8,705,000 1.1933 0.83%
2015-10-26 0 1.200 1.190 1.210 1.190 1.320 11,250,000 14,364,650 1.2769 1.200 1.190 1.210 1.190 1.320 11,250,000 1.2769 -7.69%
2015-10-23 0 1.300 1.280 1.300 1.280 1.330 9,935,000 12,964,200 1.3049 1.300 1.280 1.300 1.280 1.330 9,935,000 1.3049 0.00%
2015-10-22 0 1.300 1.280 1.300 1.280 1.320 4,520,000 5,925,100 1.3109 1.300 1.280 1.300 1.280 1.320 4,520,000 1.3109 -0.76%
2015-10-20 0 1.310 1.310 1.320 1.310 1.420 14,545,000 19,874,250 1.3664 1.310 1.310 1.320 1.310 1.420 14,545,000 1.3664 -5.76%
2015-10-19 0 1.390 1.370 1.390 1.370 1.420 7,535,000 10,540,600 1.3989 1.390 1.370 1.390 1.370 1.420 7,535,000 1.3989 -0.71%
2015-10-16 0 1.400 1.380 1.400 1.340 1.440 18,360,000 25,433,100 1.3852 1.400 1.380 1.400 1.340 1.440 18,360,000 1.3852 1.45%
2015-10-15 0 1.380 1.360 1.380 1.360 1.400 4,445,000 6,157,450 1.3853 1.380 1.360 1.380 1.360 1.400 4,445,000 1.3853 1.47%
2015-10-14 0 1.360 1.340 1.370 1.320 1.400 19,380,000 26,335,200 1.3589 1.360 1.340 1.370 1.320 1.400 19,380,000 1.3589 -2.16%
2015-10-13 0 1.390 1.380 1.400 1.370 1.410 5,120,000 7,155,750 1.3976 1.390 1.380 1.400 1.370 1.410 5,120,000 1.3976 -1.42%
2015-10-12 0 1.410 1.400 1.410 1.320 1.450 27,695,000 38,358,300 1.3850 1.410 1.400 1.410 1.320 1.450 27,695,000 1.3850 1.44%
2015-10-09 0 1.390 1.370 1.390 1.380 1.420 6,480,000 9,130,350 1.4090 1.390 1.370 1.390 1.380 1.420 6,480,000 1.4090 -2.11%
2015-10-08 0 1.420 1.400 1.420 1.360 1.450 20,235,000 28,665,550 1.4166 1.420 1.400 1.420 1.360 1.450 20,235,000 1.4166 0.71%
2015-10-07 0 1.410 1.390 1.410 1.350 1.490 18,525,000 26,292,100 1.4193 1.410 1.390 1.410 1.350 1.490 18,525,000 1.4193 1.44%
2015-10-06 0 1.390 1.360 1.390 1.370 1.410 2,740,000 3,798,300 1.3862 1.390 1.360 1.390 1.370 1.410 2,740,000 1.3862 -2.11%
2015-10-05 0 1.420 1.360 1.410 1.350 1.430 9,185,000 12,837,800 1.3977 1.420 1.360 1.410 1.350 1.430 9,185,000 1.3977 -1.39%
2015-10-02 0 1.440 1.390 1.440 1.390 1.500 16,660,000 23,772,850 1.4269 1.440 1.390 1.440 1.390 1.500 16,660,000 1.4269 -0.69%
2015-09-30 0 1.450 1.390 1.400 1.300 1.470 8,915,000 12,412,100 1.3923 1.450 1.390 1.400 1.300 1.470 8,915,000 1.3923 9.02%
2015-09-29 0 1.330 1.310 1.330 1.300 1.350 4,365,000 5,776,400 1.3233 1.330 1.310 1.330 1.300 1.350 4,365,000 1.3233 -3.62%
2015-09-25 0 1.380 1.340 1.360 1.260 1.380 9,120,000 11,999,400 1.3157 1.380 1.340 1.360 1.260 1.380 9,120,000 1.3157 6.98%
2015-09-24 0 1.290 1.260 1.280 1.260 1.300 5,380,000 6,875,450 1.2780 1.290 1.260 1.280 1.260 1.300 5,380,000 1.2780 0.00%
2015-09-23 0 1.290 1.270 1.290 1.270 1.300 5,450,000 6,996,400 1.2837 1.290 1.270 1.290 1.270 1.300 5,450,000 1.2837 0.00%
2015-09-22 0 1.290 1.270 1.290 1.280 1.290 4,225,000 5,428,000 1.2847 1.290 1.270 1.290 1.280 1.290 4,225,000 1.2847 0.00%
2015-09-21 0 1.290 1.280 1.290 1.260 1.300 4,755,000 6,087,350 1.2802 1.290 1.280 1.290 1.260 1.300 4,755,000 1.2802 0.78%
2015-09-18 0 1.280 1.290 1.300 1.250 1.300 9,240,000 11,773,100 1.2741 1.280 1.290 1.300 1.250 1.300 9,240,000 1.2741 -1.54%
2015-09-17 0 1.300 1.290 1.300 1.150 1.320 28,265,000 34,189,000 1.2096 1.300 1.290 1.300 1.150 1.320 28,265,000 1.2096 1.56%
2015-09-16 0 1.280 1.270 1.280 1.270 1.320 7,460,000 9,569,150 1.2827 1.280 1.270 1.280 1.270 1.320 7,460,000 1.2827 0.00%
2015-09-15 0 1.280 1.260 1.280 1.270 1.320 5,535,000 7,114,350 1.2853 1.280 1.260 1.280 1.270 1.320 5,535,000 1.2853 -0.78%
2015-09-14 0 1.290 1.270 1.290 1.250 1.320 5,755,000 7,402,550 1.2863 1.290 1.270 1.290 1.250 1.320 5,755,000 1.2863 3.20%
2015-09-11 0 1.250 1.230 1.250 1.190 1.280 7,285,000 8,919,750 1.2244 1.250 1.230 1.250 1.190 1.280 7,285,000 1.2244 2.46%
2015-09-10 0 1.220 1.190 1.220 1.170 1.230 10,740,000 12,766,200 1.1887 1.220 1.190 1.220 1.170 1.230 10,740,000 1.1887 1.67%
2015-09-09 0 1.200 1.190 1.200 1.150 1.240 6,000,000 7,071,550 1.1786 1.200 1.190 1.200 1.150 1.240 6,000,000 1.1786 -3.23%
2015-09-08 0 1.240 1.200 1.240 1.170 1.250 6,430,000 7,761,050 1.2070 1.240 1.200 1.240 1.170 1.250 6,430,000 1.2070 -4.62%
2015-09-07 0 1.300 1.210 1.300 1.100 1.300 7,710,000 9,071,800 1.1766 1.300 1.210 1.300 1.100 1.300 7,710,000 1.1766 15.04%
2015-09-04 0 1.130 1.120 1.130 1.120 1.170 1,545,000 1,776,500 1.1498 1.130 1.120 1.130 1.120 1.170 1,545,000 1.1498 -1.74%
2015-09-02 0 1.150 1.140 1.150 1.140 1.160 2,270,000 2,608,450 1.1491 1.150 1.140 1.150 1.140 1.160 2,270,000 1.1491 -2.54%
2015-09-01 0 1.180 1.170 1.180 1.160 1.200 2,355,000 2,787,350 1.1836 1.180 1.170 1.180 1.160 1.200 2,355,000 1.1836 -1.67%
2015-08-31 0 1.200 1.190 1.200 1.120 1.550 3,325,000 4,151,050 1.2484 1.200 1.190 1.200 1.120 1.550 3,325,000 1.2484 5.26%
2015-08-28 0 1.140 1.130 1.140 1.120 1.150 1,785,000 2,027,500 1.1359 1.140 1.130 1.140 1.120 1.150 1,785,000 1.1359 -0.87%
2015-08-27 0 1.150 1.130 1.140 1.120 1.160 2,825,000 3,193,200 1.1303 1.150 1.130 1.140 1.120 1.160 2,825,000 1.1303 0.00%
2015-08-26 0 1.150 1.130 1.150 1.130 1.190 2,540,000 2,985,150 1.1753 1.150 1.130 1.150 1.130 1.190 2,540,000 1.1753 0.00%
2015-08-25 0 1.150 1.120 1.150 1.060 1.150 5,255,000 5,855,650 1.1143 1.150 1.120 1.150 1.060 1.150 5,255,000 1.1143 0.00%
2015-08-24 0 1.150 1.090 1.150 1.080 1.150 5,675,000 6,392,600 1.1264 1.150 1.090 1.150 1.080 1.150 5,675,000 1.1264 -2.54%
2015-08-21 0 1.180 1.160 1.180 1.150 1.200 1,280,000 1,515,950 1.1843 1.180 1.160 1.180 1.150 1.200 1,280,000 1.1843 -1.67%
2015-08-20 0 1.200 1.160 1.200 1.160 1.230 3,700,000 4,418,550 1.1942 1.200 1.160 1.200 1.160 1.230 3,700,000 1.1942 -4.00%
2015-08-19 0 1.250 1.200 1.250 1.140 1.260 4,470,000 5,311,350 1.1882 1.250 1.200 1.250 1.140 1.260 4,470,000 1.1882 6.84%
2015-08-18 0 1.170 1.140 1.170 1.160 1.170 2,040,000 2,386,400 1.1698 1.170 1.140 1.170 1.160 1.170 2,040,000 1.1698 0.00%
2015-08-17 0 1.170 1.150 1.170 1.150 1.180 3,145,000 3,635,900 1.1561 1.170 1.150 1.170 1.150 1.180 3,145,000 1.1561 -1.68%
2015-08-14 0 1.190 1.180 1.190 1.160 1.190 3,795,000 4,484,400 1.1817 1.190 1.180 1.190 1.160 1.190 3,795,000 1.1817 0.85%
2015-08-13 0 1.180 1.160 1.180 1.160 1.180 2,060,000 2,394,700 1.1625 1.180 1.160 1.180 1.160 1.180 2,060,000 1.1625 -0.84%
2015-08-12 0 1.190 1.160 1.180 1.140 1.190 3,155,000 3,719,200 1.1788 1.190 1.160 1.180 1.140 1.190 3,155,000 1.1788 2.59%
2015-08-11 0 1.160 1.160 1.170 1.150 1.200 3,460,000 4,064,150 1.1746 1.160 1.160 1.170 1.150 1.200 3,460,000 1.1746 0.00%
2015-08-10 0 1.160 1.140 1.170 1.140 1.190 3,185,000 3,647,250 1.1451 1.160 1.140 1.170 1.140 1.190 3,185,000 1.1451 -0.85%
2015-08-07 0 1.170 1.150 1.170 1.130 1.180 3,320,000 3,853,850 1.1608 1.170 1.150 1.170 1.130 1.180 3,320,000 1.1608 -0.85%
2015-08-06 0 1.180 1.130 1.180 1.090 1.190 4,995,000 5,732,850 1.1477 1.180 1.130 1.180 1.090 1.190 4,995,000 1.1477 1.72%
2015-08-05 0 1.160 1.130 1.160 1.120 1.160 4,205,000 4,816,300 1.1454 1.160 1.130 1.160 1.120 1.160 4,205,000 1.1454 -0.85%
2015-08-04 0 1.170 1.160 1.170 1.150 1.190 5,345,000 6,222,300 1.1641 1.170 1.160 1.170 1.150 1.190 5,345,000 1.1641 1.74%
2015-08-03 0 1.150 1.150 1.160 1.150 1.290 4,925,000 5,901,400 1.1983 1.150 1.150 1.160 1.150 1.290 4,925,000 1.1983 -6.50%
2015-07-31 0 1.230 1.190 1.230 1.140 1.250 1,965,000 2,339,250 1.1905 1.230 1.190 1.230 1.140 1.250 1,965,000 1.1905 6.96%
2015-07-30 0 1.150 1.160 1.200 1.150 1.270 1,360,000 1,668,600 1.2269 1.150 1.160 1.200 1.150 1.270 1,360,000 1.2269 -0.86%
2015-07-29 0 1.160 1.150 1.190 1.160 1.200 4,065,000 4,826,700 1.1874 1.160 1.150 1.190 1.160 1.200 4,065,000 1.1874 -3.33%
2015-07-28 0 1.200 1.180 1.200 1.180 1.270 3,590,000 4,353,600 1.2127 1.200 1.180 1.200 1.180 1.270 3,590,000 1.2127 0.00%
2015-07-27 0 1.200 1.170 1.200 1.160 1.240 2,635,000 3,160,600 1.1995 1.200 1.170 1.200 1.160 1.240 2,635,000 1.1995 -4.00%
2015-07-24 0 1.250 1.210 1.250 1.180 1.340 7,635,000 9,519,400 1.2468 1.250 1.210 1.250 1.180 1.340 7,635,000 1.2468 8.70%
2015-07-23 0 1.150 1.140 1.180 1.100 1.180 2,205,000 2,486,450 1.1276 1.150 1.140 1.180 1.100 1.180 2,205,000 1.1276 4.55%
2015-07-22 0 1.100 1.100 1.130 1.100 1.200 5,295,000 6,116,950 1.1552 1.100 1.100 1.130 1.100 1.200 5,295,000 1.1552 -8.33%
2015-07-21 0 1.200 1.170 1.200 1.150 1.200 7,115,000 8,341,800 1.1724 1.200 1.170 1.200 1.150 1.200 7,115,000 1.1724 0.00%
2015-07-20 0 1.200 1.150 1.200 1.130 1.210 3,445,000 4,052,350 1.1763 1.200 1.150 1.200 1.130 1.210 3,445,000 1.1763 1.69%
2015-07-17 0 1.180 1.140 1.170 1.110 1.180 4,955,000 5,600,450 1.1303 1.180 1.140 1.170 1.110 1.180 4,955,000 1.1303 2.61%
2015-07-16 0 1.150 1.120 1.150 1.110 1.150 4,160,000 4,714,300 1.1332 1.150 1.120 1.150 1.110 1.150 4,160,000 1.1332 -2.54%
2015-07-15 0 1.180 1.170 1.180 1.080 1.180 4,835,000 5,531,950 1.1441 1.180 1.170 1.180 1.080 1.180 4,835,000 1.1441 1.72%
2015-07-14 0 1.160 1.150 1.160 1.110 1.220 2,250,000 2,609,250 1.1597 1.160 1.150 1.160 1.110 1.220 2,250,000 1.1597 0.00%
2015-07-13 0 1.160 1.130 1.160 1.110 1.200 8,960,000 10,187,040 1.1369 1.160 1.130 1.160 1.110 1.200 8,960,000 1.1369 -3.33%
2015-07-10 0 1.200 1.150 1.200 1.150 1.280 3,930,000 4,710,650 1.1986 1.200 1.150 1.200 1.150 1.280 3,930,000 1.1986 0.00%
2015-07-09 0 1.200 1.140 1.200 1.000 1.200 4,290,000 4,649,050 1.0837 1.200 1.140 1.200 1.000 1.200 4,290,000 1.0837 15.38%
2015-07-08 0 1.040 0.890 1.030 0.890 1.050 1,850,000 1,882,750 1.0177 1.040 0.890 1.030 0.890 1.050 1,850,000 1.0177 -5.45%
2015-07-07 0 1.100 1.070 1.100 1.040 1.180 3,000,000 3,324,050 1.1080 1.100 1.070 1.100 1.040 1.180 3,000,000 1.1080 -6.78%
2015-07-06 0 1.180 1.110 1.170 1.030 1.280 2,765,000 3,254,350 1.1770 1.180 1.110 1.170 1.030 1.280 2,765,000 1.1770 -9.23%
2015-07-03 0 1.300 1.230 1.300 1.190 1.330 3,100,000 3,965,750 1.2793 1.300 1.230 1.300 1.190 1.330 3,100,000 1.2793 0.00%
2015-07-02 0 1.300 1.270 1.310 1.270 1.350 1,885,000 2,453,700 1.3017 1.300 1.270 1.310 1.270 1.350 1,885,000 1.3017 0.00%
2015-06-30 0 1.300 1.260 1.300 1.250 1.300 4,940,000 6,250,900 1.2654 1.300 1.260 1.300 1.250 1.300 4,940,000 1.2654 4.84%
2015-06-29 0 1.240 1.240 1.260 1.240 1.320 2,195,000 2,767,500 1.2608 1.240 1.240 1.260 1.240 1.320 2,195,000 1.2608 -4.62%
2015-06-26 0 1.300 1.280 1.330 1.260 1.330 820,000 1,066,050 1.3001 1.300 1.280 1.330 1.260 1.330 820,000 1.3001 -0.76%
2015-06-25 0 1.310 1.310 1.340 1.310 1.330 760,000 1,002,500 1.3191 1.310 1.310 1.340 1.310 1.330 760,000 1.3191 -0.76%
2015-06-24 0 1.320 1.320 1.340 1.310 1.360 445,000 591,250 1.3287 1.320 1.320 1.340 1.310 1.360 445,000 1.3287 -0.75%
2015-06-23 0 1.330 1.330 1.350 1.330 1.380 1,190,000 1,617,550 1.3593 1.330 1.330 1.350 1.330 1.380 1,190,000 1.3593 0.00%
2015-06-22 0 1.330 1.320 1.340 1.320 1.380 1,970,000 2,646,400 1.3434 1.330 1.320 1.340 1.320 1.380 1,970,000 1.3434 1.53%
2015-06-19 0 1.310 1.310 1.330 1.310 1.330 425,000 562,300 1.3231 1.310 1.310 1.330 1.310 1.330 425,000 1.3231 -0.76%
2015-06-18 0 1.320 1.310 1.330 1.320 1.370 1,135,000 1,512,350 1.3325 1.320 1.310 1.330 1.320 1.370 1,135,000 1.3325 -1.49%
2015-06-17 0 1.340 1.340 1.350 1.320 1.380 790,000 1,069,250 1.3535 1.340 1.340 1.350 1.320 1.380 790,000 1.3535 0.00%
2015-06-16 0 1.340 1.330 1.340 1.320 1.380 525,000 709,800 1.3520 1.340 1.330 1.340 1.320 1.380 525,000 1.3520 -2.19%
2015-06-15 0 1.370 1.350 1.370 1.290 1.370 13,305,000 17,546,650 1.3188 1.370 1.350 1.370 1.290 1.370 13,305,000 1.3188 6.20%
2015-06-12 0 1.300 1.290 1.330 1.290 1.350 1,575,000 2,058,200 1.3068 1.290 1.280 1.320 1.280 1.340 1,587,209 1.2967 -1.52%
2015-06-11 0 1.320 1.290 1.320 1.280 1.380 495,000 660,400 1.3341 1.310 1.280 1.310 1.270 1.369 498,837 1.3239 0.00%
2015-06-10 0 1.320 1.290 1.320 1.270 1.380 1,085,000 1,428,000 1.3161 1.310 1.280 1.310 1.260 1.369 1,093,411 1.3060 0.00%
2015-06-09 0 1.320 1.320 1.350 1.270 1.400 1,915,000 2,572,550 1.3434 1.310 1.310 1.340 1.260 1.389 1,929,845 1.3330 -4.35%
2015-06-08 0 1.380 1.380 1.390 1.370 1.430 2,020,000 2,821,900 1.3970 1.369 1.369 1.379 1.359 1.419 2,035,659 1.3862 0.00%
2015-06-05 0 1.380 1.380 1.390 1.370 1.400 875,000 1,214,750 1.3883 1.369 1.369 1.379 1.359 1.389 881,783 1.3776 -1.43%
2015-06-04 0 1.400 1.400 1.410 1.380 1.450 2,790,000 3,958,900 1.4190 1.389 1.389 1.399 1.369 1.439 2,811,628 1.4080 -0.71%
2015-06-03 0 1.410 1.390 1.420 1.390 1.420 4,570,000 6,443,800 1.4100 1.399 1.379 1.409 1.379 1.409 4,605,426 1.3992 -2.08%
2015-06-02 0 1.440 1.430 1.440 1.400 1.470 1,365,000 1,952,750 1.4306 1.429 1.419 1.429 1.389 1.459 1,375,581 1.4196 0.70%
2015-06-01 0 1.430 1.400 1.430 1.360 1.460 2,385,000 3,353,800 1.4062 1.419 1.389 1.419 1.350 1.449 2,403,488 1.3954 2.14%
2015-05-29 0 1.400 1.400 1.410 1.260 1.490 4,670,000 6,175,650 1.3224 1.389 1.389 1.399 1.250 1.479 4,706,202 1.3122 11.11%
2015-05-28 0 1.260 1.250 1.260 1.250 1.330 2,500,000 3,207,750 1.2831 1.250 1.240 1.250 1.240 1.320 2,519,380 1.2732 -3.82%
2015-05-27 0 1.310 1.290 1.310 1.290 1.320 1,665,000 2,165,700 1.3007 1.300 1.280 1.300 1.280 1.310 1,677,907 1.2907 0.77%
2015-05-26 0 1.300 1.290 1.300 1.260 1.330 4,940,000 6,382,950 1.2921 1.290 1.280 1.290 1.250 1.320 4,978,295 1.2822 5.69%
2015-05-22 0 1.230 1.210 1.230 1.200 1.230 785,000 955,150 1.2168 1.221 1.201 1.221 1.191 1.221 791,085 1.2074 0.82%
2015-05-21 0 1.220 1.220 1.240 1.220 1.260 1,575,000 1,948,150 1.2369 1.211 1.211 1.230 1.211 1.250 1,587,209 1.2274 -3.17%
2015-05-20 0 1.260 1.260 1.280 1.250 1.290 1,240,000 1,573,800 1.2692 1.250 1.250 1.270 1.240 1.280 1,249,612 1.2594 -0.79%
2015-05-19 0 1.270 1.260 1.280 1.240 1.310 1,965,000 2,504,850 1.2747 1.260 1.250 1.270 1.230 1.300 1,980,233 1.2649 -3.79%
2015-05-18 0 1.320 1.320 1.330 1.280 1.340 2,185,000 2,882,350 1.3192 1.310 1.310 1.320 1.270 1.330 2,201,938 1.3090 3.13%
2015-05-15 0 1.280 1.280 1.320 1.270 1.380 1,560,000 2,053,350 1.3163 1.270 1.270 1.310 1.260 1.369 1,572,093 1.3061 -7.25%
2015-05-14 0 1.380 1.370 1.380 1.360 1.380 1,820,000 2,497,350 1.3722 1.369 1.359 1.369 1.350 1.369 1,834,109 1.3616 1.47%
2015-05-13 0 1.360 1.350 1.360 1.350 1.390 1,015,000 1,394,500 1.3739 1.350 1.340 1.350 1.340 1.379 1,022,868 1.3633 0.74%
2015-05-12 0 1.350 1.350 1.370 1.200 1.500 6,140,000 8,296,650 1.3512 1.340 1.340 1.359 1.191 1.488 6,187,597 1.3409 11.57%
2015-05-11 0 1.210 1.200 1.210 1.190 1.220 2,165,000 2,617,100 1.2088 1.201 1.191 1.201 1.181 1.211 2,181,783 1.1995 0.83%
2015-05-08 0 1.200 1.190 1.200 1.180 1.200 860,000 1,022,600 1.1891 1.191 1.181 1.191 1.171 1.191 866,667 1.1799 0.84%
2015-05-07 0 1.190 1.180 1.190 1.180 1.210 855,000 1,022,550 1.1960 1.181 1.171 1.181 1.171 1.201 861,628 1.1868 -0.83%
2015-05-06 0 1.200 1.190 1.200 1.190 1.210 780,000 936,400 1.2005 1.191 1.181 1.191 1.181 1.201 786,047 1.1913 1.69%
2015-05-05 0 1.180 1.180 1.190 1.160 1.200 1,020,000 1,202,050 1.1785 1.171 1.171 1.181 1.151 1.191 1,027,907 1.1694 -0.84%
2015-05-04 0 1.190 1.190 1.200 1.190 1.220 700,000 837,800 1.1969 1.181 1.181 1.191 1.181 1.211 705,426 1.1877 -2.46%
2015-04-30 0 1.220 1.210 1.220 1.180 1.220 1,315,000 1,586,450 1.2064 1.211 1.201 1.211 1.171 1.211 1,325,194 1.1971 0.00%
2015-04-29 0 1.220 1.210 1.220 1.200 1.230 660,000 799,850 1.2119 1.211 1.201 1.211 1.191 1.221 665,116 1.2026 -0.81%
2015-04-28 0 1.230 1.200 1.230 1.180 1.230 2,505,000 3,011,450 1.2022 1.221 1.191 1.221 1.171 1.221 2,524,419 1.1929 0.82%
2015-04-27 0 1.220 1.210 1.220 1.200 1.220 1,145,000 1,391,050 1.2149 1.211 1.201 1.211 1.191 1.211 1,153,876 1.2055 0.00%
2015-04-24 0 1.220 1.210 1.220 1.210 1.240 730,000 893,800 1.2244 1.211 1.201 1.211 1.201 1.230 735,659 1.2150 0.00%
2015-04-23 0 1.220 1.220 1.230 1.210 1.230 890,000 1,084,950 1.2190 1.211 1.211 1.221 1.201 1.221 896,899 1.2097 -0.81%
2015-04-22 0 1.230 1.230 1.240 1.220 1.240 560,000 688,600 1.2296 1.221 1.221 1.230 1.211 1.230 564,341 1.2202 0.00%
2015-04-21 0 1.230 1.220 1.240 1.190 1.230 1,375,000 1,677,350 1.2199 1.221 1.211 1.230 1.181 1.221 1,385,659 1.2105 2.50%
2015-04-20 0 1.200 1.200 1.220 1.200 1.230 455,000 550,250 1.2093 1.191 1.191 1.211 1.191 1.221 458,527 1.2000 -3.23%
2015-04-17 0 1.240 1.230 1.240 1.210 1.240 1,765,000 2,163,475 1.2258 1.230 1.221 1.230 1.201 1.230 1,778,682 1.2163 0.00%
2015-04-16 0 1.240 1.230 1.240 1.230 1.250 780,000 963,700 1.2355 1.230 1.221 1.230 1.221 1.240 786,047 1.2260 0.81%
2015-04-15 0 1.230 1.230 1.240 1.220 1.240 1,230,000 1,516,150 1.2326 1.221 1.221 1.230 1.211 1.230 1,239,535 1.2232 0.82%
2015-04-14 0 1.220 1.210 1.230 1.210 1.240 1,380,000 1,683,450 1.2199 1.211 1.201 1.221 1.201 1.230 1,390,698 1.2105 0.00%
2015-04-13 0 1.220 1.220 1.230 1.200 1.250 2,415,000 2,972,600 1.2309 1.211 1.211 1.221 1.191 1.240 2,433,721 1.2214 0.00%
2015-04-10 0 1.220 1.210 1.230 1.200 1.220 490,000 592,500 1.2092 1.211 1.201 1.221 1.191 1.211 493,798 1.1999 0.00%
2015-04-09 0 1.220 1.210 1.220 1.190 1.230 3,385,000 4,077,600 1.2046 1.211 1.201 1.211 1.181 1.221 3,411,240 1.1953 -0.81%
2015-04-08 0 1.230 1.200 1.230 1.150 1.240 1,910,000 2,290,900 1.1994 1.221 1.191 1.221 1.141 1.230 1,924,806 1.1902 1.65%
2015-04-02 0 1.210 1.200 1.220 1.160 1.240 1,005,000 1,213,900 1.2079 1.201 1.191 1.211 1.151 1.230 1,012,791 1.1986 -0.82%
2015-04-01 0 1.220 1.220 1.240 1.200 1.230 1,020,000 1,246,050 1.2216 1.211 1.211 1.230 1.191 1.221 1,027,907 1.2122 -1.61%
2015-03-31 0 1.240 1.230 1.260 1.220 1.270 2,190,000 2,738,000 1.2502 1.230 1.221 1.250 1.211 1.260 2,206,977 1.2406 -2.36%
2015-03-30 0 1.270 1.260 1.290 1.250 1.280 1,220,000 1,540,250 1.2625 1.260 1.250 1.280 1.240 1.270 1,229,457 1.2528 1.60%
2015-03-27 0 1.250 1.250 1.260 1.220 1.260 800,000 997,900 1.2474 1.240 1.240 1.250 1.211 1.250 806,202 1.2378 0.00%
2015-03-26 0 1.250 1.220 1.250 1.210 1.250 1,420,000 1,746,700 1.2301 1.240 1.211 1.240 1.201 1.240 1,431,008 1.2206 0.00%
2015-03-25 0 1.250 1.220 1.240 1.220 1.250 1,660,000 2,041,950 1.2301 1.240 1.211 1.230 1.211 1.240 1,672,868 1.2206 2.46%
2015-03-24 0 1.220 1.220 1.240 1.220 1.220 10,000 12,200 1.2200 1.211 1.211 1.230 1.211 1.211 10,078 1.2106 -1.61%
2015-03-23 0 1.240 1.220 1.250 1.220 1.240 660,000 811,200 1.2291 1.230 1.211 1.240 1.211 1.230 665,116 1.2196 -0.80%
2015-03-20 0 1.250 1.240 1.260 1.200 1.250 305,000 378,150 1.2398 1.240 1.230 1.250 1.191 1.240 307,364 1.2303 0.81%
2015-03-19 0 1.240 1.220 1.240 1.200 1.240 185,000 226,200 1.2227 1.230 1.211 1.230 1.191 1.230 186,434 1.2133 1.64%
2015-03-18 0 1.220 1.210 1.240 1.220 1.230 200,000 244,050 1.2203 1.211 1.201 1.230 1.211 1.221 201,550 1.2109 -1.61%
2015-03-17 0 1.240 1.230 1.240 1.230 1.240 240,000 295,250 1.2302 1.230 1.221 1.230 1.221 1.230 241,860 1.2207 -0.80%
2015-03-16 0 1.250 1.230 1.250 1.220 1.250 470,000 587,250 1.2495 1.240 1.221 1.240 1.211 1.240 473,643 1.2399 -1.57%
2015-03-13 0 1.270 1.260 1.270 1.220 1.270 530,000 656,950 1.2395 1.260 1.250 1.260 1.211 1.260 534,109 1.2300 0.00%
2015-03-12 0 1.270 1.270 1.280 1.210 1.270 760,000 945,700 1.2443 1.260 1.260 1.270 1.201 1.260 765,891 1.2348 1.60%
2015-03-11 0 1.250 1.240 1.250 1.210 1.250 370,000 452,700 1.2235 1.240 1.230 1.240 1.201 1.240 372,868 1.2141 -0.79%
2015-03-10 0 1.260 1.250 1.260 1.210 1.260 365,000 451,000 1.2356 1.250 1.240 1.250 1.201 1.250 367,829 1.2261 3.28%
2015-03-09 0 1.220 1.220 1.240 1.220 1.230 20,000 24,500 1.2250 1.211 1.211 1.230 1.211 1.221 20,155 1.2156 -1.61%
2015-03-06 0 1.240 1.240 1.260 1.200 1.260 2,365,000 2,889,650 1.2218 1.230 1.230 1.250 1.191 1.250 2,383,333 1.2124 -1.59%
2015-03-05 0 1.260 1.220 1.280 1.200 1.260 690,000 850,100 1.2320 1.250 1.211 1.270 1.191 1.250 695,349 1.2226 2.44%
2015-03-04 0 1.230 1.210 1.240 1.200 1.240 2,285,000 2,773,850 1.2139 1.221 1.201 1.230 1.191 1.230 2,302,713 1.2046 -0.81%
2015-03-03 0 1.240 1.230 1.240 1.200 1.250 2,835,000 3,478,840 1.2271 1.230 1.221 1.230 1.191 1.240 2,856,977 1.2177 0.00%
2015-03-02 0 1.240 1.240 1.250 1.230 1.250 1,380,000 1,714,100 1.2421 1.230 1.230 1.240 1.221 1.240 1,390,698 1.2325 -0.80%
2015-02-27 0 1.250 1.240 1.260 1.220 1.250 370,000 459,550 1.2420 1.240 1.230 1.250 1.211 1.240 372,868 1.2325 0.00%
2015-02-26 0 1.250 1.230 1.250 1.200 1.250 3,775,000 4,636,650 1.2283 1.240 1.221 1.240 1.191 1.240 3,804,264 1.2188 -0.79%
2015-02-25 0 1.260 1.230 1.260 1.210 1.260 1,485,000 1,826,800 1.2302 1.250 1.221 1.250 1.201 1.250 1,496,512 1.2207 -0.79%
2015-02-24 0 1.270 1.250 1.270 1.210 1.270 125,000 155,050 1.2404 1.260 1.240 1.260 1.201 1.260 125,969 1.2309 0.79%
2015-02-23 0 1.260 1.270 1.280 1.150 1.270 1,825,000 2,221,450 1.2172 1.250 1.260 1.270 1.141 1.260 1,839,147 1.2079 2.44%
2015-02-18 0 1.230 1.230 1.290 1.200 1.200 5,000 6,000 1.2000 1.221 1.221 1.280 1.191 1.191 5,039 1.1908 -3.15%
2015-02-17 0 1.270 1.260 1.270 1.180 1.270 195,000 246,100 1.2621 1.260 1.250 1.260 1.171 1.260 196,512 1.2523 0.00%
2015-02-16 0 1.270 1.230 1.270 1.170 1.270 930,000 1,173,350 1.2617 1.260 1.221 1.260 1.161 1.260 937,209 1.2520 5.83%
2015-02-13 0 1.200 1.200 1.230 1.110 1.230 3,465,000 4,100,950 1.1835 1.191 1.191 1.221 1.101 1.221 3,491,860 1.1744 -2.44%
2015-02-12 0 1.230 1.230 1.240 1.230 1.240 525,000 645,950 1.2304 1.221 1.221 1.230 1.221 1.230 529,070 1.2209 -0.81%
2015-02-11 0 1.240 1.240 1.250 1.240 1.250 540,000 678,900 1.2572 1.230 1.230 1.240 1.230 1.240 544,186 1.2476 -0.80%
2015-02-10 0 1.250 1.250 1.350 1.240 1.250 425,000 531,000 1.2494 1.240 1.240 1.340 1.230 1.240 428,295 1.2398 0.81%
2015-02-09 0 1.240 1.240 1.250 1.240 1.260 175,000 219,400 1.2537 1.230 1.230 1.240 1.230 1.250 176,357 1.2441 -0.80%
2015-02-06 0 1.250 1.250 1.260 1.230 1.250 65,000 80,850 1.2438 1.240 1.240 1.250 1.221 1.240 65,504 1.2343 0.81%
2015-02-05 0 1.240 1.240 1.250 1.220 1.250 75,000 93,000 1.2400 1.230 1.230 1.240 1.211 1.240 75,581 1.2305 0.81%
2015-02-04 0 1.230 1.260 1.270 1.230 1.240 55,000 68,050 1.2373 1.221 1.250 1.260 1.221 1.230 55,426 1.2278 -1.60%
2015-02-03 0 1.250 1.250 1.260 1.250 1.250 115,000 143,750 1.2500 1.240 1.240 1.250 1.240 1.240 115,891 1.2404 0.81%
2015-02-02 0 1.240 1.250 1.260 1.220 1.240 515,000 635,100 1.2332 1.230 1.240 1.250 1.211 1.230 518,992 1.2237 -0.80%
2015-01-30 0 1.250 1.250 1.270 1.220 1.260 1,680,000 2,075,800 1.2356 1.240 1.240 1.260 1.211 1.250 1,693,023 1.2261 0.00%
2015-01-29 0 1.250 1.260 1.280 1.240 1.260 530,000 659,900 1.2451 1.240 1.250 1.270 1.230 1.250 534,109 1.2355 0.00%
2015-01-28 0 1.250 1.250 1.260 1.230 1.280 495,000 616,950 1.2464 1.240 1.240 1.250 1.221 1.270 498,837 1.2368 0.81%
2015-01-27 0 1.240 1.250 1.260 1.220 1.260 285,000 353,750 1.2412 1.230 1.240 1.250 1.211 1.250 287,209 1.2317 0.81%
2015-01-26 0 1.230 1.230 1.260 1.220 1.270 1,830,000 2,270,650 1.2408 1.221 1.221 1.250 1.211 1.260 1,844,186 1.2312 -0.81%
2015-01-23 0 1.240 1.240 1.270 1.210 1.270 1,485,000 1,845,100 1.2425 1.230 1.230 1.260 1.201 1.260 1,496,512 1.2329 -0.80%
2015-01-22 0 1.250 1.220 1.260 1.200 1.260 625,000 775,450 1.2407 1.240 1.211 1.250 1.191 1.250 629,845 1.2312 2.46%
2015-01-21 0 1.220 1.220 1.230 1.190 1.250 3,605,000 4,428,700 1.2285 1.211 1.211 1.221 1.181 1.240 3,632,946 1.2190 0.83%
2015-01-20 0 1.210 1.210 1.230 1.210 1.260 735,000 908,900 1.2366 1.201 1.201 1.221 1.201 1.250 740,698 1.2271 -4.72%
2015-01-19 0 1.270 1.260 1.270 1.160 1.270 595,000 718,000 1.2067 1.260 1.250 1.260 1.151 1.260 599,612 1.1974 2.42%
2015-01-16 0 1.240 1.230 1.240 1.190 1.270 1,995,000 2,416,550 1.2113 1.230 1.221 1.230 1.181 1.260 2,010,465 1.2020 0.81%
2015-01-15 0 1.230 1.220 1.230 1.220 1.250 300,000 369,800 1.2327 1.221 1.211 1.221 1.211 1.240 302,326 1.2232 -0.81%
2015-01-14 0 1.240 1.240 1.280 1.240 1.270 340,000 427,050 1.2560 1.230 1.230 1.270 1.230 1.260 342,636 1.2464 -0.80%
2015-01-13 0 1.250 1.230 1.290 1.250 1.280 645,000 811,750 1.2585 1.240 1.221 1.280 1.240 1.270 650,000 1.2488 -1.57%
2015-01-12 0 1.270 1.270 1.290 1.270 1.280 500,000 638,650 1.2773 1.260 1.260 1.280 1.260 1.270 503,876 1.2675 -2.31%
2015-01-09 0 1.300 1.280 1.310 1.280 1.300 260,000 334,200 1.2854 1.290 1.270 1.300 1.270 1.290 262,016 1.2755 0.00%
2015-01-08 0 1.300 1.270 1.310 1.270 1.310 845,000 1,084,300 1.2832 1.290 1.260 1.300 1.260 1.300 851,550 1.2733 3.17%
2015-01-07 0 1.260 1.260 1.320 1.260 1.320 1,170,000 1,490,150 1.2736 1.250 1.250 1.310 1.250 1.310 1,179,070 1.2638 -1.56%
2015-01-06 0 1.280 1.260 1.290 1.270 1.290 405,000 517,100 1.2768 1.270 1.250 1.280 1.260 1.280 408,140 1.2670 -1.54%
2015-01-05 0 1.300 1.290 1.320 1.270 1.320 1,720,000 2,213,950 1.2872 1.290 1.280 1.310 1.260 1.310 1,733,333 1.2773 0.00%
2015-01-02 0 1.300 1.270 1.300 1.250 1.300 460,000 590,050 1.2827 1.290 1.260 1.290 1.240 1.290 463,566 1.2729 1.56%
2014-12-31 0 1.280 1.260 1.290 1.260 1.300 2,110,000 2,725,800 1.2918 1.270 1.250 1.280 1.250 1.290 2,126,357 1.2819 -0.78%
2014-12-30 0 1.290 1.290 1.310 1.290 1.310 365,000 472,950 1.2958 1.280 1.280 1.300 1.280 1.300 367,829 1.2858 -0.77%
2014-12-29 0 1.300 1.300 1.350 1.300 1.340 1,115,000 1,461,250 1.3105 1.290 1.290 1.340 1.290 1.330 1,123,643 1.3005 0.78%
2014-12-24 0 1.290 1.290 1.310 1.290 1.310 500,000 649,400 1.2988 1.280 1.280 1.300 1.280 1.300 503,876 1.2888 -1.53%
2014-12-23 0 1.310 1.310 1.350 1.300 1.350 1,005,000 1,328,600 1.3220 1.300 1.300 1.340 1.290 1.340 1,012,791 1.3118 0.00%
2014-12-22 0 1.310 1.310 1.400 1.280 1.360 1,230,000 1,634,750 1.3291 1.300 1.300 1.389 1.270 1.350 1,239,535 1.3188 -0.76%
2014-12-19 0 1.320 1.320 1.340 1.300 1.340 1,015,000 1,344,500 1.3246 1.310 1.310 1.330 1.290 1.330 1,022,868 1.3144 0.76%
2014-12-18 0 1.310 1.310 1.320 1.280 1.320 235,000 308,350 1.3121 1.300 1.300 1.310 1.270 1.310 236,822 1.3020 0.77%
2014-12-17 0 1.300 1.300 1.350 1.280 1.310 520,000 673,950 1.2961 1.290 1.290 1.340 1.270 1.300 524,031 1.2861 -0.76%
2014-12-16 0 1.310 1.300 1.350 1.300 1.350 140,000 183,450 1.3104 1.300 1.290 1.340 1.290 1.340 141,085 1.3003 0.77%
2014-12-15 0 1.300 1.300 1.350 1.290 1.350 425,000 559,700 1.3169 1.290 1.290 1.340 1.280 1.340 428,295 1.3068 -2.99%
2014-12-12 0 1.340 1.320 1.340 1.270 1.350 1,630,000 2,141,450 1.3138 1.330 1.310 1.330 1.260 1.340 1,642,636 1.3037 -0.74%
2014-12-11 0 1.350 1.350 1.360 1.310 1.360 2,825,000 3,796,900 1.3440 1.340 1.340 1.350 1.300 1.350 2,846,899 1.3337 0.00%
2014-12-10 0 1.350 1.310 1.350 1.270 1.360 1,030,000 1,367,800 1.3280 1.340 1.300 1.340 1.260 1.350 1,037,984 1.3177 6.30%
2014-12-09 0 1.270 1.270 1.300 1.200 1.350 4,855,000 6,250,700 1.2875 1.260 1.260 1.290 1.191 1.340 4,892,636 1.2776 0.00%
2014-12-08 0 1.270 1.260 1.270 1.230 1.270 4,270,000 5,383,500 1.2608 1.260 1.250 1.260 1.221 1.260 4,303,101 1.2511 -0.78%
2014-12-05 0 1.280 1.270 1.290 1.260 1.370 3,240,000 4,276,700 1.3200 1.270 1.260 1.280 1.250 1.359 3,265,116 1.3098 -7.25%
2014-12-04 0 1.380 1.350 1.380 1.340 1.380 2,750,000 3,744,900 1.3618 1.369 1.340 1.369 1.330 1.369 2,771,318 1.3513 0.00%
2014-12-03 0 1.380 1.360 1.380 1.360 1.400 2,055,000 2,821,850 1.3732 1.369 1.350 1.369 1.350 1.389 2,070,930 1.3626 -0.72%
2014-12-02 0 1.390 1.360 1.400 1.330 1.400 3,760,000 5,127,550 1.3637 1.379 1.350 1.389 1.320 1.389 3,789,147 1.3532 -0.71%
2014-12-01 0 1.400 1.400 1.410 1.400 1.430 18,015,000 25,258,200 1.4021 1.389 1.389 1.399 1.389 1.419 18,154,651 1.3913 -2.10%
2014-11-28 0 1.430 1.420 1.430 1.400 1.450 3,160,000 4,510,300 1.4273 1.419 1.409 1.419 1.389 1.439 3,184,496 1.4163 -1.38%
2014-11-27 0 1.450 1.430 1.450 1.420 1.450 4,770,000 6,839,100 1.4338 1.439 1.419 1.439 1.409 1.439 4,806,977 1.4227 0.00%
2014-11-26 0 1.450 1.430 1.450 1.420 1.460 5,855,000 8,418,200 1.4378 1.439 1.419 1.439 1.409 1.449 5,900,388 1.4267 0.00%
2014-11-25 0 1.450 1.440 1.450 1.430 1.450 6,300,000 9,078,750 1.4411 1.439 1.429 1.439 1.419 1.439 6,348,837 1.4300 0.00%
2014-11-24 0 1.450 1.440 1.450 1.440 1.500 5,525,000 8,120,700 1.4698 1.439 1.429 1.439 1.429 1.488 5,567,829 1.4585 -1.36%
2014-11-21 0 1.470 1.460 1.470 1.440 1.480 5,615,000 8,226,650 1.4651 1.459 1.449 1.459 1.429 1.469 5,658,527 1.4539 1.38%
2014-11-20 0 1.450 1.440 1.450 1.430 1.450 15,260,000 21,600,800 1.4155 1.439 1.429 1.439 1.419 1.439 15,378,295 1.4046 0.00%
2014-11-19 0 1.450 1.440 1.450 1.430 1.460 6,545,000 9,423,950 1.4399 1.439 1.429 1.439 1.419 1.449 6,595,736 1.4288 0.00%
2014-11-18 0 1.450 1.440 1.450 1.420 1.460 30,250,000 42,557,900 1.4069 1.439 1.429 1.439 1.409 1.449 30,484,496 1.3961 0.00%
2014-11-17 0 1.450 1.430 1.460 1.410 1.460 6,710,000 9,661,700 1.4399 1.439 1.419 1.449 1.399 1.449 6,762,016 1.4288 -0.68%
2014-11-14 0 1.460 1.430 1.460 1.430 1.470 8,805,000 12,767,850 1.4501 1.449 1.419 1.449 1.419 1.459 8,873,256 1.4389 0.00%
2014-11-13 0 1.460 1.440 1.460 1.430 1.490 5,840,000 8,524,650 1.4597 1.449 1.429 1.449 1.419 1.479 5,885,271 1.4485 -2.01%
2014-11-12 0 1.490 1.470 1.500 1.420 1.500 8,840,000 12,986,100 1.4690 1.479 1.459 1.488 1.409 1.488 8,908,527 1.4577 -0.67%
2014-11-11 0 1.500 1.490 1.500 1.480 1.520 6,285,000 9,408,100 1.4969 1.488 1.479 1.488 1.469 1.508 6,333,721 1.4854 0.00%
2014-11-10 0 1.500 1.490 1.500 1.490 1.530 6,335,000 9,562,000 1.5094 1.488 1.479 1.488 1.479 1.518 6,384,109 1.4978 -1.96%
2014-11-07 0 1.530 1.500 1.530 1.490 1.550 1,590,000 2,426,550 1.5261 1.518 1.488 1.518 1.479 1.538 1,602,326 1.5144 0.66%
2014-11-06 0 1.520 1.490 1.520 1.480 1.530 2,775,000 4,184,700 1.5080 1.508 1.479 1.508 1.469 1.518 2,796,512 1.4964 -0.65%
2014-11-05 0 1.530 1.510 1.530 1.490 1.530 1,395,000 2,115,750 1.5167 1.518 1.498 1.518 1.479 1.518 1,405,814 1.5050 0.66%
2014-11-04 0 1.520 1.510 1.520 1.490 1.560 5,560,000 8,353,650 1.5025 1.508 1.498 1.508 1.479 1.548 5,603,101 1.4909 0.66%
2014-11-03 0 1.510 1.480 1.510 1.460 1.560 5,925,000 8,940,800 1.5090 1.498 1.469 1.498 1.449 1.548 5,970,930 1.4974 -3.21%
2014-10-31 0 1.560 1.560 1.570 1.540 1.580 4,530,000 7,072,900 1.5613 1.548 1.548 1.558 1.528 1.568 4,565,116 1.5493 1.96%
2014-10-30 0 1.530 1.530 1.540 1.500 1.570 3,540,000 5,483,200 1.5489 1.518 1.518 1.528 1.488 1.558 3,567,442 1.5370 0.00%
2014-10-29 0 1.530 1.520 1.540 1.510 1.540 2,625,000 4,012,600 1.5286 1.518 1.508 1.528 1.498 1.528 2,645,349 1.5169 0.00%
2014-10-28 0 1.530 1.520 1.540 1.490 1.540 2,405,000 3,659,350 1.5216 1.518 1.508 1.528 1.479 1.528 2,423,643 1.5099 0.00%
2014-10-27 0 1.530 1.520 1.530 1.510 1.540 2,520,000 3,841,700 1.5245 1.518 1.508 1.518 1.498 1.528 2,539,535 1.5128 -0.65%
2014-10-24 0 1.540 1.530 1.540 1.510 1.550 3,000,000 4,575,600 1.5252 1.528 1.518 1.528 1.498 1.538 3,023,256 1.5135 0.00%
2014-10-23 0 1.540 1.520 1.540 1.520 1.560 2,390,000 3,677,900 1.5389 1.528 1.508 1.528 1.508 1.548 2,408,527 1.5270 1.32%
2014-10-22 0 1.520 1.510 1.530 1.480 1.550 8,085,000 12,360,100 1.5288 1.508 1.498 1.518 1.469 1.538 8,147,674 1.5170 1.33%
2014-10-21 0 1.500 1.450 1.500 1.430 1.540 12,950,000 19,427,550 1.5002 1.488 1.439 1.488 1.419 1.528 13,050,388 1.4887 -2.60%
2014-10-20 0 1.540 1.540 1.550 1.530 1.560 3,780,000 5,828,400 1.5419 1.528 1.528 1.538 1.518 1.548 3,809,302 1.5300 -1.91%
2014-10-17 0 1.570 1.560 1.570 1.530 1.570 5,465,000 8,395,100 1.5362 1.558 1.548 1.558 1.518 1.558 5,507,364 1.5243 2.61%
2014-10-16 0 1.530 1.530 1.540 1.530 1.570 2,850,000 4,400,000 1.5439 1.518 1.518 1.528 1.518 1.558 2,872,093 1.5320 -1.92%
2014-10-15 0 1.560 1.540 1.560 1.540 1.570 1,980,000 3,073,550 1.5523 1.548 1.528 1.548 1.528 1.558 1,995,349 1.5404 0.00%
2014-10-14 0 1.560 1.540 1.560 1.540 1.580 3,745,000 5,821,200 1.5544 1.548 1.528 1.548 1.528 1.568 3,774,031 1.5424 -1.89%
2014-10-13 0 1.590 1.560 1.590 1.530 1.600 8,900,000 14,000,000 1.5730 1.578 1.548 1.578 1.518 1.588 8,968,992 1.5609 0.00%
2014-10-10 0 1.590 1.570 1.590 1.570 1.610 39,915,000 63,844,350 1.5995 1.578 1.558 1.578 1.558 1.598 40,224,419 1.5872 -0.62%
2014-10-09 0 1.600 1.600 1.610 1.580 1.620 3,055,000 4,884,750 1.5989 1.588 1.588 1.598 1.568 1.608 3,078,682 1.5866 0.63%
2014-10-08 0 1.590 1.580 1.590 1.550 1.600 3,580,000 5,655,650 1.5798 1.578 1.568 1.578 1.538 1.588 3,607,752 1.5676 1.92%
2014-10-07 0 1.560 1.560 1.570 1.560 1.640 3,070,000 4,900,100 1.5961 1.548 1.548 1.558 1.548 1.627 3,093,798 1.5838 -2.50%
2014-10-06 0 1.600 1.590 1.610 1.580 1.640 3,490,000 5,643,350 1.6170 1.588 1.578 1.598 1.568 1.627 3,517,054 1.6046 1.27%
2014-10-03 0 1.580 1.570 1.590 1.540 1.600 4,705,000 7,425,450 1.5782 1.568 1.558 1.578 1.528 1.588 4,741,473 1.5661 -2.47%
2014-09-30 0 1.620 1.610 1.620 1.530 1.620 42,725,000 68,212,350 1.5965 1.608 1.598 1.608 1.518 1.608 43,056,202 1.5843 2.53%
2014-09-29 0 1.580 1.570 1.590 1.550 1.650 4,595,000 7,335,550 1.5964 1.568 1.558 1.578 1.538 1.637 4,630,620 1.5841 -5.95%
2014-09-26 0 1.680 1.660 1.680 1.630 1.680 3,805,000 6,310,500 1.6585 1.667 1.647 1.667 1.617 1.667 3,834,496 1.6457 1.82%
2014-09-25 0 1.650 1.640 1.660 1.620 1.690 6,260,000 10,431,100 1.6663 1.637 1.627 1.647 1.608 1.677 6,308,527 1.6535 0.00%
2014-09-24 0 1.650 1.650 1.660 1.640 1.690 4,305,000 7,151,700 1.6613 1.637 1.637 1.647 1.627 1.677 4,338,372 1.6485 0.00%
2014-09-23 0 1.650 1.640 1.660 1.590 1.650 8,505,000 13,813,450 1.6242 1.637 1.627 1.647 1.578 1.637 8,570,930 1.6117 0.00%
2014-09-22 0 1.650 1.630 1.650 1.570 1.680 7,140,000 11,475,900 1.6073 1.637 1.617 1.637 1.558 1.667 7,195,349 1.5949 -1.79%
2014-09-19 0 1.680 1.680 1.710 1.650 1.750 83,200,000 135,217,600 1.6252 1.667 1.667 1.697 1.637 1.737 83,844,961 1.6127 -5.62%
2014-09-18 1 - - - - - 0 0 - 1.766 - - - - 0 - 0.00%
2014-09-17 0 1.780 1.750 1.780 1.730 1.780 3,820,000 6,697,550 1.7533 1.766 1.737 1.766 1.717 1.766 3,849,612 1.7398 0.56%
2014-09-16 0 1.770 1.730 1.770 1.730 1.780 2,045,000 3,592,450 1.7567 1.756 1.717 1.756 1.717 1.766 2,060,853 1.7432 -0.56%
2014-09-15 0 1.780 1.780 1.790 1.700 1.790 4,255,000 7,380,250 1.7345 1.766 1.766 1.776 1.687 1.776 4,287,984 1.7211 2.30%
2014-09-12 0 1.740 1.720 1.750 1.730 1.760 2,725,000 4,744,950 1.7413 1.727 1.707 1.737 1.717 1.746 2,746,124 1.7279 -1.14%
2014-09-11 0 1.760 1.730 1.760 1.690 1.760 10,000,000 17,257,150 1.7257 1.746 1.717 1.746 1.677 1.746 10,077,519 1.7124 1.15%
2014-09-10 0 1.740 1.700 1.740 1.690 1.750 4,120,000 7,063,300 1.7144 1.727 1.687 1.727 1.677 1.737 4,151,938 1.7012 0.58%
2014-09-08 0 1.730 1.720 1.730 1.670 1.760 2,725,000 4,689,500 1.7209 1.717 1.707 1.717 1.657 1.746 2,746,124 1.7077 2.98%
2014-09-05 0 1.680 1.670 1.680 1.660 1.680 2,525,000 4,221,850 1.6720 1.667 1.657 1.667 1.647 1.667 2,544,574 1.6592 1.20%
2014-09-04 0 1.660 1.660 1.680 1.660 1.680 2,380,000 3,977,800 1.6713 1.647 1.647 1.667 1.647 1.667 2,398,450 1.6585 -0.60%
2014-09-03 0 1.670 1.660 1.670 1.630 1.700 2,800,000 4,665,550 1.6663 1.657 1.647 1.657 1.617 1.687 2,821,705 1.6535 -1.18%
2014-09-02 0 1.690 1.670 1.690 1.670 1.720 2,780,000 4,707,900 1.6935 1.677 1.657 1.677 1.657 1.707 2,801,550 1.6805 0.00%
2014-09-01 0 1.690 1.670 1.690 1.680 1.690 2,640,000 4,440,500 1.6820 1.677 1.657 1.677 1.667 1.677 2,660,465 1.6691 0.00%
2014-08-29 0 1.690 1.670 1.690 1.670 1.690 2,595,000 4,359,600 1.6800 1.677 1.657 1.677 1.657 1.677 2,615,116 1.6671 0.60%
2014-08-28 0 1.680 1.680 1.690 1.660 1.680 2,380,000 3,981,050 1.6727 1.667 1.667 1.677 1.647 1.667 2,398,450 1.6598 0.00%
2014-08-27 0 1.680 1.660 1.680 1.650 1.680 2,955,000 4,925,950 1.6670 1.667 1.647 1.667 1.637 1.667 2,977,907 1.6542 -0.59%
2014-08-26 0 1.690 1.670 1.690 1.680 1.700 2,575,000 4,342,950 1.6866 1.677 1.657 1.677 1.667 1.687 2,594,961 1.6736 -0.59%
2014-08-25 0 1.700 1.690 1.700 1.680 1.700 3,105,000 5,250,750 1.6911 1.687 1.677 1.687 1.667 1.687 3,129,070 1.6781 1.19%
2014-08-22 0 1.680 1.670 1.690 1.640 1.690 3,320,000 5,527,850 1.6650 1.667 1.657 1.677 1.627 1.677 3,345,736 1.6522 1.82%
2014-08-21 0 1.650 1.640 1.660 1.630 1.660 8,440,000 12,893,750 1.5277 1.637 1.627 1.647 1.617 1.647 8,505,426 1.5159 -0.60%
2014-08-20 0 1.660 1.650 1.660 1.650 1.680 2,495,000 4,150,250 1.6634 1.647 1.637 1.647 1.637 1.667 2,514,341 1.6506 -0.60%
2014-08-19 0 1.670 1.660 1.670 1.650 1.700 3,355,000 5,623,050 1.6760 1.657 1.647 1.657 1.637 1.687 3,381,008 1.6631 -1.76%
2014-08-18 0 1.700 1.690 1.700 1.670 1.710 2,775,000 4,702,850 1.6947 1.687 1.677 1.687 1.657 1.697 2,796,512 1.6817 0.00%
2014-08-15 0 1.700 1.700 1.710 1.670 1.720 4,335,000 7,344,100 1.6941 1.687 1.687 1.697 1.657 1.707 4,368,605 1.6811 -0.58%
2014-08-14 0 1.710 1.700 1.710 1.630 1.710 4,275,000 7,122,550 1.6661 1.697 1.687 1.697 1.617 1.697 4,308,140 1.6533 4.91%
2014-08-13 0 1.630 1.620 1.640 1.610 1.640 2,705,000 4,408,600 1.6298 1.617 1.608 1.627 1.598 1.627 2,725,969 1.6173 -0.61%
2014-08-12 0 1.640 1.620 1.640 1.620 1.640 8,435,000 13,818,800 1.6383 1.627 1.608 1.627 1.608 1.627 8,500,388 1.6257 0.00%
2014-08-11 0 1.640 1.610 1.640 1.620 1.640 5,655,000 9,261,300 1.6377 1.627 1.598 1.627 1.608 1.627 5,698,837 1.6251 0.61%
2014-08-08 0 1.630 1.630 1.640 1.610 1.640 5,340,000 8,686,450 1.6267 1.617 1.617 1.627 1.598 1.627 5,381,395 1.6142 0.62%
2014-08-07 0 1.620 1.610 1.620 1.600 1.640 2,790,000 4,523,950 1.6215 1.608 1.598 1.608 1.588 1.627 2,811,628 1.6090 0.00%
2014-08-06 0 1.620 1.610 1.620 1.610 1.640 2,705,000 4,399,400 1.6264 1.608 1.598 1.608 1.598 1.627 2,725,969 1.6139 0.00%
2014-08-05 0 1.620 1.620 1.630 1.620 1.650 3,130,000 5,103,750 1.6306 1.608 1.608 1.617 1.608 1.637 3,154,264 1.6180 -1.82%
2014-08-04 0 1.650 1.640 1.650 1.610 1.680 3,175,000 5,205,050 1.6394 1.637 1.627 1.637 1.598 1.667 3,199,612 1.6268 -1.79%
2014-08-01 0 1.680 1.650 1.680 1.640 1.690 5,920,000 9,835,650 1.6614 1.667 1.637 1.667 1.627 1.677 5,965,891 1.6486 0.00%
2014-07-31 0 1.680 1.660 1.680 1.590 1.680 4,125,000 6,758,650 1.6385 1.667 1.647 1.667 1.578 1.667 4,156,977 1.6259 2.44%
2014-07-30 0 1.640 1.620 1.640 1.620 1.660 2,420,000 3,970,850 1.6408 1.627 1.608 1.627 1.608 1.647 2,438,760 1.6282 -1.20%
2014-07-29 0 1.660 1.630 1.660 1.600 1.700 3,775,000 6,168,400 1.6340 1.647 1.617 1.647 1.588 1.687 3,804,264 1.6214 3.75%
2014-07-28 0 1.600 1.600 1.610 1.550 1.670 4,800,000 7,716,300 1.6076 1.588 1.588 1.598 1.538 1.657 4,837,209 1.5952 -3.61%
2014-07-25 0 1.660 1.660 1.670 1.650 1.700 3,320,000 5,540,450 1.6688 1.647 1.647 1.657 1.637 1.687 3,345,736 1.6560 0.00%
2014-07-24 0 1.660 1.660 1.670 1.650 1.670 2,800,000 4,658,550 1.6638 1.647 1.647 1.657 1.637 1.657 2,821,705 1.6510 0.00%
2014-07-23 0 1.660 1.650 1.680 1.640 1.670 5,625,000 9,032,500 1.6058 1.647 1.637 1.667 1.627 1.657 5,668,605 1.5934 -0.60%
2014-07-22 0 1.670 1.650 1.680 1.640 1.690 9,095,000 14,564,750 1.6014 1.657 1.637 1.667 1.627 1.677 9,165,504 1.5891 -1.18%
2014-07-21 0 1.690 1.680 1.700 1.680 1.690 2,915,000 4,905,650 1.6829 1.677 1.667 1.687 1.667 1.677 2,937,597 1.6700 0.60%
2014-07-18 0 1.680 1.680 1.690 1.670 1.700 6,800,000 11,405,350 1.6773 1.667 1.667 1.677 1.657 1.687 6,852,713 1.6644 -0.59%
2014-07-17 0 1.690 1.680 1.690 1.670 1.690 3,250,000 5,399,100 1.6613 1.677 1.667 1.677 1.657 1.677 3,275,194 1.6485 1.20%
2014-07-16 0 1.670 1.670 1.690 1.670 1.700 3,895,000 6,556,450 1.6833 1.657 1.657 1.677 1.657 1.687 3,925,194 1.6704 -2.34%
2014-07-15 0 1.710 1.700 1.710 1.670 1.800 5,130,000 8,773,050 1.7101 1.697 1.687 1.697 1.657 1.786 5,169,767 1.6970 2.40%
2014-07-14 0 1.670 1.660 1.670 1.660 1.680 4,210,000 7,016,350 1.6666 1.657 1.647 1.657 1.647 1.667 4,242,636 1.6538 0.60%
2014-07-11 0 1.660 1.660 1.680 1.640 1.670 3,965,000 6,588,300 1.6616 1.647 1.647 1.667 1.627 1.657 3,995,736 1.6488 0.61%
2014-07-10 0 1.650 1.640 1.650 1.640 1.660 3,820,000 6,320,250 1.6545 1.637 1.627 1.637 1.627 1.647 3,849,612 1.6418 0.00%
2014-07-09 0 1.650 1.640 1.660 1.640 1.680 4,365,000 7,231,600 1.6567 1.637 1.627 1.647 1.627 1.667 4,398,837 1.6440 -2.37%
2014-07-08 0 1.690 1.680 1.690 1.680 1.700 4,200,000 6,996,300 1.6658 1.677 1.667 1.677 1.667 1.687 4,232,558 1.6530 0.60%
2014-07-07 0 1.680 1.680 1.700 1.670 1.740 4,350,000 7,351,250 1.6899 1.667 1.667 1.687 1.657 1.727 4,383,721 1.6769 0.00%
2014-07-04 0 1.680 1.680 1.700 1.650 1.700 4,085,000 6,831,450 1.6723 1.667 1.667 1.687 1.637 1.687 4,116,667 1.6595 0.60%
2014-07-03 0 1.670 1.670 1.690 1.670 1.690 2,485,000 4,165,500 1.6763 1.657 1.657 1.677 1.657 1.677 2,504,264 1.6634 -1.18%
2014-07-02 0 1.690 1.690 1.700 1.660 1.700 2,685,000 4,518,800 1.6830 1.677 1.677 1.687 1.647 1.687 2,705,814 1.6700 3.05%
2014-06-30 0 1.640 1.640 1.650 1.630 1.750 5,220,000 8,667,500 1.6604 1.627 1.627 1.637 1.617 1.737 5,260,465 1.6477 1.23%
2014-06-27 0 1.620 1.610 1.630 1.600 1.630 1,670,000 2,688,850 1.6101 1.608 1.598 1.617 1.588 1.617 1,682,946 1.5977 1.25%
2014-06-26 0 1.600 1.600 1.620 1.590 1.630 2,985,000 4,800,450 1.6082 1.588 1.588 1.608 1.578 1.617 3,008,140 1.5958 0.00%
2014-06-25 0 1.600 1.590 1.600 1.590 1.640 3,010,000 4,867,800 1.6172 1.588 1.578 1.588 1.578 1.627 3,033,333 1.6048 0.00%
2014-06-24 0 1.600 1.590 1.600 1.590 1.630 2,330,000 3,741,800 1.6059 1.588 1.578 1.588 1.578 1.617 2,348,062 1.5936 0.63%
2014-06-23 0 1.590 1.580 1.590 1.570 1.620 2,280,000 3,631,500 1.5928 1.578 1.568 1.578 1.558 1.608 2,297,674 1.5805 1.92%
2014-06-20 0 1.560 1.560 1.600 1.560 1.620 2,645,000 4,206,000 1.5902 1.548 1.548 1.588 1.548 1.608 2,665,504 1.5779 -2.50%
2014-06-19 0 1.600 1.590 1.600 1.580 1.650 1,760,000 2,819,200 1.6018 1.588 1.578 1.588 1.568 1.637 1,773,643 1.5895 1.27%
2014-06-18 0 1.580 1.570 1.600 1.550 1.610 1,510,000 2,401,700 1.5905 1.568 1.558 1.588 1.538 1.598 1,521,705 1.5783 1.28%
2014-06-17 0 1.560 1.560 1.580 1.510 1.650 2,180,000 3,453,000 1.5839 1.548 1.548 1.568 1.498 1.637 2,196,899 1.5718 4.70%
2014-06-16 0 1.490 1.500 1.510 1.420 1.670 4,800,000 7,448,000 1.5517 1.479 1.488 1.498 1.409 1.657 4,837,209 1.5397 -10.78%
2014-06-13 0 1.670 1.650 1.670 1.630 1.680 1,880,000 3,128,200 1.6639 1.657 1.637 1.657 1.617 1.667 1,894,574 1.6511 1.83%
2014-06-12 0 1.640 1.640 1.650 1.570 1.640 4,035,000 6,469,200 1.6033 1.627 1.627 1.637 1.558 1.627 4,066,279 1.5909 2.50%
2014-06-11 0 1.600 1.590 1.620 1.590 1.700 7,315,000 12,131,850 1.6585 1.588 1.578 1.608 1.578 1.687 7,371,705 1.6457 -1.84%
2014-06-10 0 1.630 1.630 1.640 1.540 1.630 7,190,000 11,432,750 1.5901 1.617 1.617 1.627 1.528 1.617 7,245,736 1.5779 5.16%
2014-06-09 0 1.550 1.550 1.560 1.520 1.560 3,830,000 5,871,950 1.5331 1.538 1.538 1.548 1.508 1.548 3,859,690 1.5214 1.97%
2014-06-06 0 1.520 1.510 1.520 1.500 1.520 3,925,000 5,466,300 1.3927 1.508 1.498 1.508 1.488 1.508 3,955,426 1.3820 1.33%
2014-06-05 0 1.500 1.490 1.500 1.490 1.520 1,820,000 2,743,050 1.5072 1.488 1.479 1.488 1.479 1.508 1,834,109 1.4956 0.00%
2014-06-04 0 1.500 1.490 1.500 1.480 1.500 1,555,000 2,315,550 1.4891 1.488 1.479 1.488 1.469 1.488 1,567,054 1.4776 0.67%
2014-06-03 0 1.490 1.490 1.500 1.470 1.530 8,285,000 11,335,450 1.3682 1.479 1.479 1.488 1.459 1.518 8,349,225 1.3577 -2.61%
2014-05-30 0 1.530 1.530 1.540 1.420 1.540 7,480,000 11,104,350 1.4845 1.518 1.518 1.528 1.409 1.528 7,537,984 1.4731 6.99%
2014-05-29 0 1.430 1.410 1.430 1.390 1.430 2,425,000 3,435,300 1.4166 1.419 1.399 1.419 1.379 1.419 2,443,798 1.4057 2.88%
2014-05-28 0 1.390 1.390 1.420 1.390 1.420 1,715,000 2,414,500 1.4079 1.379 1.379 1.409 1.379 1.409 1,728,295 1.3970 0.00%
2014-05-27 0 1.390 1.390 1.410 1.380 1.430 2,145,000 2,996,400 1.3969 1.379 1.379 1.399 1.369 1.419 2,161,628 1.3862 -2.11%
2014-05-26 0 1.420 1.410 1.420 1.410 1.440 2,230,000 3,164,000 1.4188 1.409 1.399 1.409 1.399 1.429 2,247,287 1.4079 1.43%
2014-05-23 0 1.400 1.390 1.400 1.390 1.430 2,135,000 2,997,600 1.4040 1.389 1.379 1.389 1.379 1.419 2,151,550 1.3932 -1.41%
2014-05-22 0 1.420 1.410 1.420 1.400 1.440 2,575,000 3,648,050 1.4167 1.409 1.399 1.409 1.389 1.429 2,594,961 1.4058 0.71%
2014-05-21 0 1.410 1.410 1.420 1.380 1.430 3,240,000 4,535,800 1.3999 1.399 1.399 1.409 1.369 1.419 3,265,116 1.3892 2.92%
2014-05-20 0 1.370 1.360 1.380 1.370 1.400 2,045,000 2,839,850 1.3887 1.359 1.350 1.369 1.359 1.389 2,060,853 1.3780 -0.72%
2014-05-19 0 1.380 1.370 1.380 1.370 1.400 2,350,000 3,266,300 1.3899 1.369 1.359 1.369 1.359 1.389 2,368,217 1.3792 0.73%
2014-05-16 0 1.370 1.360 1.370 1.340 1.370 2,375,000 3,230,450 1.3602 1.359 1.350 1.359 1.330 1.359 2,393,411 1.3497 0.00%
2014-05-15 0 1.370 1.360 1.370 1.320 1.370 2,730,000 3,686,450 1.3503 1.359 1.350 1.359 1.310 1.359 2,751,163 1.3400 4.58%
2014-05-14 0 1.310 1.300 1.320 1.300 1.340 1,615,000 2,126,950 1.3170 1.300 1.290 1.310 1.290 1.330 1,627,519 1.3069 -2.24%
2014-05-13 0 1.340 1.330 1.340 1.320 1.360 1,930,000 2,581,100 1.3374 1.330 1.320 1.330 1.310 1.350 1,944,961 1.3271 -1.47%
2014-05-12 0 1.360 1.360 1.370 1.320 1.380 3,055,000 4,116,650 1.3475 1.350 1.350 1.359 1.310 1.369 3,078,682 1.3371 3.82%
2014-05-09 0 1.310 1.310 1.320 1.290 1.320 1,405,000 1,840,650 1.3101 1.300 1.300 1.310 1.280 1.310 1,415,891 1.3000 1.55%
2014-05-08 0 1.290 1.290 1.300 1.290 1.310 1,570,000 2,049,400 1.3054 1.280 1.280 1.290 1.280 1.300 1,582,171 1.2953 -2.27%
2014-05-07 0 1.320 1.300 1.320 1.300 1.330 1,245,000 1,631,700 1.3106 1.310 1.290 1.310 1.290 1.320 1,254,651 1.3005 0.00%
2014-05-05 0 1.320 1.320 1.330 1.310 1.340 1,465,000 1,930,250 1.3176 1.310 1.310 1.320 1.300 1.330 1,476,357 1.3074 -1.49%
2014-05-02 0 1.340 1.310 1.340 1.320 1.350 1,230,000 1,642,900 1.3357 1.330 1.300 1.330 1.310 1.340 1,239,535 1.3254 0.75%
2014-04-30 0 1.330 1.310 1.330 1.310 1.350 1,685,000 2,246,250 1.3331 1.320 1.300 1.320 1.300 1.340 1,698,062 1.3228 -0.75%
2014-04-29 0 1.340 1.320 1.340 1.330 1.360 1,695,000 2,267,150 1.3376 1.330 1.310 1.330 1.320 1.350 1,708,140 1.3273 0.00%
2014-04-28 0 1.340 1.300 1.340 1.300 1.340 3,305,000 4,359,550 1.3191 1.330 1.290 1.330 1.290 1.330 3,330,620 1.3089 0.75%
2014-04-25 0 1.330 1.320 1.340 1.320 1.340 1,805,000 2,402,200 1.3309 1.320 1.310 1.330 1.310 1.330 1,818,992 1.3206 0.00%
2014-04-24 0 1.330 1.330 1.350 1.330 1.350 2,000,000 2,676,100 1.3381 1.320 1.320 1.340 1.320 1.340 2,015,504 1.3278 -0.75%
2014-04-23 0 1.340 1.330 1.340 1.330 1.350 2,530,000 3,263,150 1.2898 1.330 1.320 1.330 1.320 1.340 2,549,612 1.2799 0.00%
2014-04-22 0 1.340 1.330 1.350 1.320 1.340 1,875,000 2,504,450 1.3357 1.330 1.320 1.340 1.310 1.330 1,889,535 1.3254 0.75%
2014-04-17 0 1.330 1.310 1.330 1.310 1.340 2,265,000 3,003,300 1.3260 1.320 1.300 1.320 1.300 1.330 2,282,558 1.3158 0.76%
2014-04-16 0 1.320 1.310 1.340 1.310 1.330 1,165,000 1,537,250 1.3195 1.310 1.300 1.330 1.300 1.320 1,174,031 1.3094 0.00%
2014-04-15 0 1.320 1.300 1.330 1.300 1.320 2,290,000 3,004,800 1.3121 1.310 1.290 1.320 1.290 1.310 2,307,752 1.3020 -0.75%
2014-04-14 0 1.330 1.300 1.330 1.300 1.350 2,805,000 3,709,800 1.3226 1.320 1.290 1.320 1.290 1.340 2,826,744 1.3124 0.00%
2014-04-11 0 1.330 1.310 1.330 1.300 1.350 1,070,000 1,405,700 1.3137 1.320 1.300 1.320 1.290 1.340 1,078,295 1.3036 -0.75%
2014-04-10 0 1.340 1.330 1.340 1.310 1.340 1,260,000 1,671,100 1.3263 1.330 1.320 1.330 1.300 1.330 1,269,767 1.3161 0.75%
2014-04-09 0 1.330 1.310 1.330 1.310 1.350 1,850,000 2,454,800 1.3269 1.320 1.300 1.320 1.300 1.340 1,864,341 1.3167 0.00%
2014-04-08 0 1.330 1.320 1.340 1.310 1.340 795,000 1,050,000 1.3208 1.320 1.310 1.330 1.300 1.330 801,163 1.3106 0.00%
2014-04-07 0 1.330 1.330 1.350 1.300 1.350 905,000 1,197,300 1.3230 1.320 1.320 1.340 1.290 1.340 912,016 1.3128 -0.75%
2014-04-04 0 1.340 1.320 1.340 1.320 1.350 850,000 1,131,750 1.3315 1.330 1.310 1.330 1.310 1.340 856,589 1.3212 0.75%
2014-04-03 0 1.330 1.330 1.350 1.300 1.340 885,000 1,177,950 1.3310 1.320 1.320 1.340 1.290 1.330 891,860 1.3208 -1.48%
2014-04-02 0 1.350 1.340 1.350 1.330 1.350 765,000 1,029,550 1.3458 1.340 1.330 1.340 1.320 1.340 770,930 1.3355 0.00%
2014-04-01 0 1.350 1.330 1.350 1.310 1.350 2,018,500 2,661,530 1.3186 1.340 1.320 1.340 1.300 1.340 2,034,147 1.3084 3.05%
2014-03-31 0 1.310 1.310 1.330 1.300 1.360 1,065,000 1,411,550 1.3254 1.300 1.300 1.320 1.290 1.350 1,073,256 1.3152 1.55%
2014-03-28 0 1.290 1.290 1.300 1.280 1.350 6,170,000 8,042,400 1.3035 1.280 1.280 1.290 1.270 1.340 6,217,829 1.2934 -3.01%
2014-03-27 0 1.330 1.330 1.360 1.330 1.360 1,055,000 1,410,550 1.3370 1.320 1.320 1.350 1.320 1.350 1,063,178 1.3267 -1.48%
2014-03-26 0 1.350 1.350 1.360 1.340 1.350 1,080,000 1,456,000 1.3481 1.340 1.340 1.350 1.330 1.340 1,088,372 1.3378 -0.74%
2014-03-25 0 1.360 1.360 1.370 1.340 1.400 1,195,000 1,626,300 1.3609 1.350 1.350 1.359 1.330 1.389 1,204,264 1.3505 -2.86%
2014-03-24 0 1.400 1.380 1.400 1.370 1.400 1,220,000 1,686,900 1.3827 1.389 1.369 1.389 1.359 1.389 1,229,457 1.3721 0.72%
2014-03-21 0 1.390 1.390 1.410 1.370 1.400 1,960,000 2,719,750 1.3876 1.379 1.379 1.399 1.359 1.389 1,975,194 1.3770 1.46%
2014-03-20 0 1.370 1.370 1.380 1.370 1.380 1,875,000 2,575,950 1.3738 1.359 1.359 1.369 1.359 1.369 1,889,535 1.3633 0.00%
2014-03-19 0 1.370 1.360 1.370 1.360 1.370 1,645,000 2,240,300 1.3619 1.359 1.350 1.359 1.350 1.359 1,657,752 1.3514 1.48%
2014-03-18 0 1.350 1.350 1.370 1.350 1.370 1,785,000 2,422,100 1.3569 1.340 1.340 1.359 1.340 1.359 1,798,837 1.3465 -0.74%
2014-03-17 0 1.360 1.350 1.360 1.350 1.360 1,770,000 2,405,200 1.3589 1.350 1.340 1.350 1.340 1.350 1,783,721 1.3484 -0.73%
2014-03-14 0 1.370 1.360 1.370 1.350 1.370 1,380,000 1,879,850 1.3622 1.359 1.350 1.359 1.340 1.359 1,390,698 1.3517 -0.72%
2014-03-13 0 1.380 1.360 1.380 1.350 1.380 1,195,000 1,627,400 1.3618 1.369 1.350 1.369 1.340 1.369 1,204,264 1.3514 1.47%
2014-03-12 0 1.360 1.360 1.370 1.350 1.360 1,190,000 1,623,050 1.3639 1.350 1.350 1.359 1.340 1.350 1,199,225 1.3534 0.00%
2014-03-11 0 1.360 1.350 1.370 1.350 1.360 1,170,000 1,588,650 1.3578 1.350 1.340 1.359 1.340 1.350 1,179,070 1.3474 0.00%
2014-03-10 0 1.360 1.350 1.370 1.350 1.370 1,835,000 2,500,200 1.3625 1.350 1.340 1.359 1.340 1.359 1,849,225 1.3520 0.00%
2014-03-07 0 1.360 1.350 1.360 1.350 1.370 1,630,000 2,207,650 1.3544 1.350 1.340 1.350 1.340 1.359 1,642,636 1.3440 0.00%
2014-03-06 0 1.360 1.350 1.370 1.330 1.380 1,705,000 2,305,950 1.3525 1.350 1.340 1.359 1.320 1.369 1,718,217 1.3421 -1.45%
2014-03-05 0 1.380 1.360 1.380 1.330 1.380 1,735,000 2,361,350 1.3610 1.369 1.350 1.369 1.320 1.369 1,748,450 1.3505 3.76%
2014-03-04 0 1.330 1.330 1.340 1.320 1.340 1,820,000 2,427,050 1.3335 1.320 1.320 1.330 1.310 1.330 1,834,109 1.3233 0.00%
2014-03-03 0 1.330 1.320 1.330 1.310 1.360 1,785,000 2,367,800 1.3265 1.320 1.310 1.320 1.300 1.350 1,798,837 1.3163 0.00%
2014-02-28 0 1.330 1.320 1.330 1.320 1.380 2,260,000 3,061,350 1.3546 1.320 1.310 1.320 1.310 1.369 2,277,519 1.3442 -2.21%
2014-02-27 0 1.360 1.340 1.360 1.340 1.360 1,640,000 2,203,950 1.3439 1.350 1.330 1.350 1.330 1.350 1,652,713 1.3335 2.26%
2014-02-26 0 1.330 1.320 1.330 1.320 1.370 1,990,000 2,673,300 1.3434 1.320 1.310 1.320 1.310 1.359 2,005,426 1.3330 -1.48%
2014-02-25 0 1.350 1.350 1.370 1.350 1.410 2,860,000 3,912,600 1.3680 1.340 1.340 1.359 1.340 1.399 2,882,171 1.3575 -4.26%
2014-02-24 0 1.410 1.400 1.420 1.400 1.440 1,600,000 2,262,000 1.4138 1.399 1.389 1.409 1.389 1.429 1,612,403 1.4029 -0.70%
2014-02-21 0 1.420 1.390 1.420 1.390 1.440 3,705,000 5,227,250 1.4109 1.409 1.379 1.409 1.379 1.429 3,733,721 1.4000 -2.07%
2014-02-20 0 1.450 1.440 1.450 1.420 1.450 1,930,000 2,770,250 1.4354 1.439 1.429 1.439 1.409 1.439 1,944,961 1.4243 0.00%
2014-02-19 0 1.450 1.440 1.450 1.410 1.450 2,340,000 3,353,650 1.4332 1.439 1.429 1.439 1.399 1.439 2,358,140 1.4222 3.57%
2014-02-18 0 1.400 1.380 1.400 1.380 1.420 1,995,000 2,773,550 1.3903 1.389 1.369 1.389 1.369 1.409 2,010,465 1.3796 0.00%
2014-02-17 0 1.400 1.380 1.400 1.360 1.440 4,570,000 6,367,700 1.3934 1.389 1.369 1.389 1.350 1.429 4,605,426 1.3827 2.19%
2014-02-14 0 1.370 1.340 1.370 1.330 1.440 3,230,000 4,474,050 1.3852 1.359 1.330 1.359 1.320 1.429 3,255,039 1.3745 2.24%
2014-02-13 0 1.340 1.340 1.380 1.310 1.370 1,785,000 2,368,800 1.3271 1.330 1.330 1.369 1.300 1.359 1,798,837 1.3169 2.29%
2014-02-12 0 1.310 1.300 1.310 1.280 1.310 1,825,000 2,367,600 1.2973 1.300 1.290 1.300 1.270 1.300 1,839,147 1.2873 0.77%
2014-02-11 0 1.300 1.300 1.310 1.290 1.310 1,800,000 2,336,950 1.2983 1.290 1.290 1.300 1.280 1.300 1,813,953 1.2883 -0.76%
2014-02-10 0 1.310 1.300 1.310 1.220 1.310 2,450,000 3,107,700 1.2684 1.300 1.290 1.300 1.211 1.300 2,468,992 1.2587 7.38%
2014-02-07 0 1.220 1.220 1.230 1.220 1.230 1,875,000 2,297,900 1.2255 1.211 1.211 1.221 1.211 1.221 1,889,535 1.2161 -0.81%
2014-02-06 0 1.230 1.220 1.230 1.220 1.250 1,860,000 2,293,050 1.2328 1.221 1.211 1.221 1.211 1.240 1,874,419 1.2233 -0.81%
2014-02-05 0 1.240 1.230 1.240 1.220 1.260 1,885,000 2,330,200 1.2362 1.230 1.221 1.230 1.211 1.250 1,899,612 1.2267 -0.80%
2014-02-04 0 1.250 1.240 1.250 1.240 1.270 1,970,000 2,467,900 1.2527 1.240 1.230 1.240 1.230 1.260 1,985,271 1.2431 -1.57%
2014-01-30 0 1.270 1.260 1.280 1.240 1.290 810,000 1,030,400 1.2721 1.260 1.250 1.270 1.230 1.280 816,279 1.2623 0.79%
2014-01-29 0 1.260 1.260 1.270 1.170 1.270 3,780,000 4,543,300 1.2019 1.250 1.250 1.260 1.161 1.260 3,809,302 1.1927 7.69%
2014-01-28 0 1.170 1.160 1.180 1.150 1.180 2,625,000 3,053,000 1.1630 1.161 1.151 1.171 1.141 1.171 2,645,349 1.1541 0.86%
2014-01-27 0 1.160 1.150 1.160 1.150 1.180 1,810,000 2,101,900 1.1613 1.151 1.141 1.151 1.141 1.171 1,824,031 1.1523 -0.85%
2014-01-24 0 1.170 1.160 1.170 1.160 1.180 2,220,000 2,589,650 1.1665 1.161 1.151 1.161 1.151 1.171 2,237,209 1.1575 0.86%
2014-01-23 0 1.160 1.150 1.160 1.150 1.170 1,970,000 2,278,050 1.1564 1.151 1.141 1.151 1.141 1.161 1,985,271 1.1475 -0.85%
2014-01-22 0 1.170 1.160 1.170 1.150 1.190 2,490,000 2,894,100 1.1623 1.161 1.151 1.161 1.141 1.181 2,509,302 1.1533 0.00%
2014-01-21 0 1.170 1.140 1.180 1.120 1.180 2,810,000 3,204,750 1.1405 1.161 1.131 1.171 1.111 1.171 2,831,783 1.1317 0.00%
2014-01-20 0 1.170 1.160 1.170 1.150 1.180 1,870,000 2,164,600 1.1575 1.161 1.151 1.161 1.141 1.171 1,884,496 1.1486 -1.68%
2014-01-17 0 1.190 1.160 1.190 1.160 1.200 2,225,000 2,616,300 1.1759 1.181 1.151 1.181 1.151 1.191 2,242,248 1.1668 0.85%
2014-01-16 0 1.180 1.170 1.180 1.160 1.180 1,775,000 2,073,950 1.1684 1.171 1.161 1.171 1.151 1.171 1,788,760 1.1594 0.00%
2014-01-15 0 1.180 1.160 1.180 1.150 1.190 1,770,000 2,084,450 1.1777 1.171 1.151 1.171 1.141 1.181 1,783,721 1.1686 -1.67%
2014-01-14 0 1.200 1.190 1.200 1.170 1.200 2,130,000 2,530,400 1.1880 1.191 1.181 1.191 1.161 1.191 2,146,512 1.1788 0.84%
2014-01-13 0 1.190 1.180 1.190 1.170 1.200 1,710,000 2,022,750 1.1829 1.181 1.171 1.181 1.161 1.191 1,723,256 1.1738 0.00%
2014-01-10 0 1.190 1.180 1.200 1.160 1.200 2,125,000 2,531,050 1.1911 1.181 1.171 1.191 1.151 1.191 2,141,473 1.1819 1.71%
2014-01-09 0 1.170 1.160 1.170 1.150 1.180 2,585,000 3,004,250 1.1622 1.161 1.151 1.161 1.141 1.171 2,605,039 1.1532 1.74%
2014-01-08 0 1.150 1.130 1.150 1.130 1.160 1,410,000 1,609,000 1.1411 1.141 1.121 1.141 1.121 1.151 1,420,930 1.1324 0.00%
2014-01-07 0 1.150 1.120 1.150 1.120 1.150 935,000 1,057,600 1.1311 1.141 1.111 1.141 1.111 1.141 942,248 1.1224 0.88%
2014-01-06 0 1.140 1.100 1.140 1.110 1.140 1,925,000 2,170,700 1.1276 1.131 1.092 1.131 1.101 1.131 1,939,922 1.1190 0.88%
2014-01-03 0 1.130 1.130 1.150 1.120 1.170 1,870,000 2,125,100 1.1364 1.121 1.121 1.141 1.111 1.161 1,884,496 1.1277 -3.42%
2014-01-02 0 1.170 1.150 1.170 1.120 1.190 2,920,000 3,341,400 1.1443 1.161 1.141 1.161 1.111 1.181 2,942,636 1.1355 0.86%
2013-12-31 0 1.160 1.110 1.160 1.120 1.200 2,960,000 3,426,150 1.1575 1.151 1.101 1.151 1.111 1.191 2,982,946 1.1486 0.87%
2013-12-30 0 1.150 1.140 1.150 1.000 1.180 8,325,000 9,273,400 1.1139 1.141 1.131 1.141 0.992 1.171 8,389,535 1.1054 12.75%
2013-12-27 0 1.020 0.990 1.030 0.900 1.090 10,550,000 10,453,250 0.9908 1.012 0.982 1.022 0.893 1.082 10,631,783 0.9832 9.68%
2013-12-24 0 0.930 0.920 0.930 0.890 0.980 5,225,000 4,836,750 0.9257 0.923 0.913 0.923 0.883 0.972 5,265,504 0.9186 2.20%
2013-12-23 0 0.910 0.910 0.920 0.890 0.920 4,035,000 3,639,450 0.9020 0.903 0.903 0.913 0.883 0.913 4,066,279 0.8950 1.11%
2013-12-20 0 0.900 0.890 0.900 0.890 0.900 480,000 431,600 0.8992 0.893 0.883 0.893 0.883 0.893 483,721 0.8923 1.12%
2013-12-19 0 0.890 0.880 0.890 0.880 0.890 1,470,000 1,309,400 0.8907 0.883 0.873 0.883 0.873 0.883 1,481,395 0.8839 -2.20%
2013-12-18 0 0.910 0.890 0.910 0.910 0.910 60,000 54,250 0.9042 0.903 0.883 0.903 0.903 0.903 60,465 0.8972 0.00%
2013-12-17 0 0.910 0.900 0.910 0.890 0.910 535,000 482,950 0.9027 0.903 0.893 0.903 0.883 0.903 539,147 0.8958 0.00%
2013-12-16 0 0.910 0.890 0.910 0.890 0.910 820,000 734,700 0.8960 0.903 0.883 0.903 0.883 0.903 826,357 0.8891 3.41%
2013-12-13 0 0.880 0.880 0.920 0.880 0.930 1,770,000 1,588,850 0.8977 0.873 0.873 0.913 0.873 0.923 1,783,721 0.8908 -5.38%
2013-12-12 0 0.930 0.900 0.930 0.900 0.930 2,505,000 2,303,300 0.9195 0.923 0.893 0.923 0.893 0.923 2,524,419 0.9124 -1.06%
2013-12-11 0 0.940 0.940 0.950 0.920 0.960 3,525,000 3,294,350 0.9346 0.933 0.933 0.943 0.913 0.953 3,552,326 0.9274 0.00%
2013-12-10 0 0.940 0.930 0.940 0.920 0.940 1,910,000 1,784,200 0.9341 0.933 0.923 0.933 0.913 0.933 1,924,806 0.9270 0.00%
2013-12-09 0 0.940 0.920 0.950 0.920 0.940 2,000,000 1,848,700 0.9244 0.933 0.913 0.943 0.913 0.933 2,015,504 0.9172 0.00%
2013-12-06 0 0.940 0.940 0.950 0.920 0.950 3,100,000 2,902,350 0.9362 0.933 0.933 0.943 0.913 0.943 3,124,031 0.9290 -1.05%
2013-12-05 0 0.950 0.940 0.950 0.910 0.950 3,220,000 2,992,800 0.9294 0.943 0.933 0.943 0.903 0.943 3,244,961 0.9223 1.06%
2013-12-04 0 0.940 0.930 0.940 0.880 0.940 6,335,000 5,724,050 0.9036 0.933 0.923 0.933 0.873 0.933 6,384,109 0.8966 4.44%
2013-12-03 0 0.900 0.880 0.900 0.860 0.900 2,980,000 2,604,300 0.8739 0.893 0.873 0.893 0.853 0.893 3,003,101 0.8672 4.65%
2013-12-02 0 0.860 0.860 0.880 0.860 0.860 2,610,000 2,257,600 0.8650 0.853 0.853 0.873 0.853 0.853 2,630,233 0.8583 0.00%
2013-11-29 0 0.860 0.860 0.870 0.860 0.860 2,365,000 2,024,750 0.8561 0.853 0.853 0.863 0.853 0.853 2,383,333 0.8495 0.00%
2013-11-28 0 0.860 0.850 0.860 0.840 0.860 3,335,000 2,833,050 0.8495 0.853 0.843 0.853 0.834 0.853 3,360,853 0.8430 0.00%
2013-11-27 0 0.860 0.860 0.870 0.850 0.860 2,225,000 1,905,500 0.8564 0.853 0.853 0.863 0.843 0.853 2,242,248 0.8498 1.18%
2013-11-26 0 0.850 0.850 0.870 0.850 0.870 2,105,000 1,819,250 0.8643 0.843 0.843 0.863 0.843 0.863 2,121,318 0.8576 -3.41%
2013-11-25 0 0.880 0.870 0.880 0.830 0.880 5,400,000 4,547,700 0.8422 0.873 0.863 0.873 0.824 0.873 5,441,860 0.8357 2.33%
2013-11-22 0 0.860 0.860 0.870 0.850 0.860 4,500,000 3,858,000 0.8573 0.853 0.853 0.863 0.843 0.853 4,534,884 0.8507 0.00%
2013-11-21 0 0.860 0.860 0.870 0.850 0.860 3,980,000 3,404,800 0.8555 0.853 0.853 0.863 0.843 0.853 4,010,853 0.8489 1.18%
2013-11-20 0 0.850 0.840 0.870 0.830 0.850 4,525,000 3,841,300 0.8489 0.843 0.834 0.863 0.824 0.843 4,560,078 0.8424 0.00%
2013-11-19 0 0.850 0.850 0.870 0.820 0.880 6,130,000 5,148,300 0.8399 0.843 0.843 0.863 0.814 0.873 6,177,519 0.8334 0.00%
2013-11-18 0 0.850 0.850 0.860 0.840 0.870 3,585,000 3,043,700 0.8490 0.843 0.843 0.853 0.834 0.863 3,612,791 0.8425 -1.16%
2013-11-15 0 0.860 0.860 0.870 0.830 0.860 5,235,000 4,432,250 0.8467 0.853 0.853 0.863 0.824 0.853 5,275,581 0.8401 1.18%
2013-11-14 0 0.850 0.840 0.860 0.840 0.890 5,545,000 4,715,700 0.8504 0.843 0.834 0.853 0.834 0.883 5,587,984 0.8439 -1.16%
2013-11-13 0 0.860 0.860 0.880 0.860 0.870 160,000 139,100 0.8694 0.853 0.853 0.873 0.853 0.863 161,240 0.8627 -1.15%
2013-11-12 0 0.870 0.870 0.880 0.870 0.870 30,000 26,100 0.8700 0.863 0.863 0.873 0.863 0.863 30,233 0.8633 0.00%
2013-11-11 0 0.870 0.860 0.880 0.870 0.880 75,000 65,500 0.8733 0.863 0.853 0.873 0.863 0.873 75,581 0.8666 0.00%
2013-11-08 0 0.870 0.860 0.880 0.860 0.870 260,000 225,100 0.8658 0.863 0.853 0.873 0.853 0.863 262,016 0.8591 0.00%
2013-11-07 0 0.870 0.860 0.880 0.860 0.870 150,000 130,000 0.8667 0.863 0.853 0.873 0.853 0.863 151,163 0.8600 1.16%
2013-11-06 0 0.860 0.860 0.870 0.860 0.860 130,000 111,800 0.8600 0.853 0.853 0.863 0.853 0.853 131,008 0.8534 0.00%
2013-11-05 0 0.860 0.860 0.870 0.860 0.870 150,000 129,600 0.8640 0.853 0.853 0.863 0.853 0.863 151,163 0.8574 -2.27%
2013-11-04 0 0.880 0.870 0.880 0.880 0.880 50,000 44,000 0.8800 0.873 0.863 0.873 0.873 0.873 50,388 0.8732 0.00%
2013-11-01 0 0.880 0.860 0.880 0.870 0.880 400,000 347,000 0.8675 0.873 0.853 0.873 0.863 0.873 403,101 0.8608 1.15%
2013-10-31 0 0.870 0.870 0.880 0.870 0.870 50,000 43,500 0.8700 0.863 0.863 0.873 0.863 0.863 50,388 0.8633 -1.14%
2013-10-30 0 0.880 0.870 0.880 0.880 0.880 35,000 30,800 0.8800 0.873 0.863 0.873 0.873 0.873 35,271 0.8732 1.15%
2013-10-29 0 0.870 0.870 0.890 0.870 0.870 45,000 39,150 0.8700 0.863 0.863 0.883 0.863 0.863 45,349 0.8633 0.00%
2013-10-28 0 0.870 0.870 0.880 0.870 0.870 135,000 117,700 0.8719 0.863 0.863 0.873 0.863 0.863 136,047 0.8651 -1.14%
2013-10-25 0 0.880 0.870 0.890 0.880 0.890 310,000 273,200 0.8813 0.873 0.863 0.883 0.873 0.883 312,403 0.8745 -1.12%
2013-10-24 0 0.890 0.880 0.890 0.890 0.900 275,000 245,500 0.8927 0.883 0.873 0.883 0.883 0.893 277,132 0.8859 1.14%
2013-10-23 0 0.880 0.880 0.890 - - 100,000 88,000 0.8800 0.873 0.873 0.883 - - 100,775 0.8732 0.00%
2013-10-22 0 0.880 0.880 0.890 0.880 0.890 740,000 655,600 0.8859 0.873 0.873 0.883 0.873 0.883 745,736 0.8791 -1.12%
2013-10-21 0 0.890 0.880 0.890 0.880 0.900 785,000 694,150 0.8843 0.883 0.873 0.883 0.873 0.893 791,085 0.8775 0.00%
2013-10-18 0 0.890 0.870 0.890 0.880 0.890 155,000 137,450 0.8868 0.883 0.863 0.883 0.873 0.883 156,202 0.8800 1.14%
2013-10-17 0 0.880 0.870 0.880 0.870 0.880 210,000 185,600 0.8838 0.873 0.863 0.873 0.863 0.873 211,628 0.8770 -1.12%
2013-10-16 0 0.890 0.890 0.900 0.880 0.900 430,000 381,200 0.8865 0.883 0.883 0.893 0.873 0.893 433,333 0.8797 0.00%
2013-10-15 0 0.890 0.870 0.900 0.880 0.890 230,000 203,600 0.8852 0.883 0.863 0.893 0.873 0.883 231,783 0.8784 -1.11%
2013-10-11 0 0.900 0.880 0.900 0.890 0.900 335,000 299,250 0.8933 0.893 0.873 0.893 0.883 0.893 337,597 0.8864 0.00%
2013-10-10 0 0.900 0.890 0.900 0.890 0.910 530,000 476,500 0.8991 0.893 0.883 0.893 0.883 0.903 534,109 0.8921 -1.10%
2013-10-09 0 0.910 0.870 0.910 0.860 0.930 1,355,000 1,201,550 0.8868 0.903 0.863 0.903 0.853 0.923 1,365,504 0.8799 3.41%
2013-10-08 0 0.880 0.870 0.880 0.870 0.880 195,000 169,750 0.8705 0.873 0.863 0.873 0.863 0.873 196,512 0.8638 0.00%
2013-10-07 0 0.880 0.870 0.880 0.870 0.880 105,000 91,850 0.8748 0.873 0.863 0.873 0.863 0.873 105,814 0.8680 1.15%
2013-10-04 0 0.870 0.870 0.880 0.860 0.880 200,000 176,200 0.8810 0.863 0.863 0.873 0.853 0.873 201,550 0.8742 0.00%
2013-10-03 0 0.870 0.860 0.870 0.880 0.880 400,000 350,200 0.8755 0.863 0.853 0.863 0.873 0.873 403,101 0.8688 1.16%
2013-10-02 0 0.860 0.860 0.870 0.850 0.860 240,000 205,000 0.8542 0.853 0.853 0.863 0.843 0.853 241,860 0.8476 1.18%
2013-09-30 0 0.850 0.850 0.870 0.850 0.860 435,000 372,600 0.8566 0.843 0.843 0.863 0.843 0.853 438,372 0.8500 0.00%
2013-09-27 0 0.850 0.850 0.870 0.850 0.870 265,000 229,800 0.8672 0.843 0.843 0.863 0.843 0.863 267,054 0.8605 -1.16%
2013-09-26 0 0.860 0.860 0.870 0.860 0.880 225,000 195,500 0.8689 0.853 0.853 0.863 0.853 0.873 226,744 0.8622 -1.15%
2013-09-25 0 0.870 0.870 0.880 0.860 0.900 485,000 427,500 0.8814 0.863 0.863 0.873 0.853 0.893 488,760 0.8747 -2.25%
2013-09-24 0 0.890 0.870 0.900 0.880 0.920 460,000 410,250 0.8918 0.883 0.863 0.893 0.873 0.913 463,566 0.8850 0.00%
2013-09-23 0 0.890 0.880 0.890 - - 185,000 164,450 0.8889 0.883 0.873 0.883 - - 186,434 0.8821 -1.11%
2013-09-19 0 0.900 0.870 0.900 0.880 0.900 360,000 320,800 0.8911 0.893 0.863 0.893 0.873 0.893 362,791 0.8843 0.00%
2013-09-18 0 0.900 0.880 0.900 0.870 0.900 515,000 457,750 0.8888 0.893 0.873 0.893 0.863 0.893 518,992 0.8820 2.27%
2013-09-17 0 0.880 0.870 0.890 0.860 0.880 575,000 505,900 0.8798 0.873 0.863 0.883 0.853 0.873 579,457 0.8731 -1.12%
2013-09-16 0 0.890 0.870 0.890 0.880 0.890 205,000 181,850 0.8871 0.883 0.863 0.883 0.873 0.883 206,589 0.8802 1.14%
2013-09-13 0 0.880 0.870 0.880 0.870 0.900 555,000 491,050 0.8848 0.873 0.863 0.873 0.863 0.893 559,302 0.8780 -1.12%
2013-09-12 0 0.890 0.880 0.900 0.860 0.920 1,010,000 902,250 0.8933 0.883 0.873 0.893 0.853 0.913 1,017,829 0.8864 1.14%
2013-09-11 0 0.880 0.870 0.880 0.850 0.890 3,275,000 2,850,200 0.8703 0.873 0.863 0.873 0.843 0.883 3,300,388 0.8636 1.15%
2013-09-10 0 0.870 0.870 0.880 0.850 0.850 3,310,000 2,827,300 0.8542 0.863 0.863 0.873 0.843 0.843 3,335,659 0.8476 2.35%
2013-09-09 0 0.850 0.850 0.860 0.840 0.850 3,055,000 2,607,350 0.8535 0.843 0.843 0.853 0.834 0.843 3,078,682 0.8469 -2.30%
2013-09-06 0 0.870 0.870 0.880 0.850 0.870 2,560,000 2,211,500 0.8639 0.863 0.863 0.873 0.843 0.863 2,579,845 0.8572 -1.14%
2013-09-05 0 0.880 0.870 0.880 0.870 0.880 215,000 189,150 0.8798 0.873 0.863 0.873 0.863 0.873 216,667 0.8730 0.00%
2013-09-04 0 0.880 0.870 0.880 - - 120,000 105,600 0.8800 0.873 0.863 0.873 - - 120,930 0.8732 0.00%
2013-09-03 0 0.880 0.880 0.890 - - 220,000 193,400 0.8791 0.873 0.873 0.883 - - 221,705 0.8723 1.15%
2013-09-02 0 0.870 0.870 0.880 0.870 0.870 65,000 56,700 0.8723 0.863 0.863 0.873 0.863 0.863 65,504 0.8656 -2.25%
2013-08-30 0 0.890 0.880 0.900 0.890 0.890 100,000 89,000 0.8900 0.883 0.873 0.893 0.883 0.883 100,775 0.8832 -1.11%
2013-08-29 0 0.900 0.890 0.900 0.890 0.900 150,000 134,300 0.8953 0.893 0.883 0.893 0.883 0.893 151,163 0.8884 1.12%
2013-08-28 0 0.890 0.880 0.900 - - 250,000 224,000 0.8960 0.883 0.873 0.893 - - 251,938 0.8891 0.00%
2013-08-27 0 0.890 0.890 0.900 0.890 0.890 150,000 133,500 0.8900 0.883 0.883 0.893 0.883 0.883 151,163 0.8832 1.14%
2013-08-26 0 0.880 0.870 0.890 0.870 0.890 265,000 234,150 0.8836 0.873 0.863 0.883 0.863 0.883 267,054 0.8768 -2.22%
2013-08-23 0 0.900 0.890 0.900 0.880 0.910 260,000 233,600 0.8985 0.893 0.883 0.893 0.873 0.903 262,016 0.8916 -1.10%
2013-08-22 0 0.910 0.900 0.910 0.910 0.920 35,000 32,100 0.9171 0.903 0.893 0.903 0.903 0.913 35,271 0.9101 1.11%
2013-08-21 0 0.900 0.890 0.900 0.880 0.900 155,000 138,000 0.8903 0.893 0.883 0.893 0.873 0.893 156,202 0.8835 -1.10%
2013-08-20 0 0.910 0.900 0.920 0.900 0.910 185,000 167,550 0.9057 0.903 0.893 0.913 0.893 0.903 186,434 0.8987 -2.15%
2013-08-19 0 0.930 0.910 0.930 0.930 0.930 55,000 50,350 0.9155 0.923 0.903 0.923 0.923 0.923 55,426 0.9084 -1.06%
2013-08-16 0 0.940 0.900 0.940 0.900 0.950 270,000 247,800 0.9178 0.933 0.893 0.933 0.893 0.943 272,093 0.9107 -1.05%
2013-08-15 0 0.950 0.930 0.950 0.890 1.110 4,235,000 4,356,400 1.0287 0.943 0.923 0.943 0.883 1.101 4,267,829 1.0208 6.74%
2013-08-13 0 0.890 0.870 0.890 - - 200,000 174,000 0.8700 0.883 0.863 0.883 - - 201,550 0.8633 0.00%
2013-08-12 0 0.890 0.880 0.890 0.890 0.890 330,000 290,700 0.8809 0.883 0.873 0.883 0.883 0.883 332,558 0.8741 1.14%
2013-08-09 0 0.880 0.880 0.890 0.880 0.900 1,990,000 1,760,200 0.8845 0.873 0.873 0.883 0.873 0.893 2,005,426 0.8777 2.33%
2013-08-08 0 0.860 0.860 0.870 0.800 0.860 1,050,000 859,000 0.8181 0.853 0.853 0.863 0.794 0.853 1,058,140 0.8118 -1.15%
2013-08-07 0 0.870 0.870 0.890 - - 750,000 658,500 0.8780 0.863 0.863 0.883 - - 755,814 0.8712 1.16%
2013-08-06 0 0.860 0.860 0.870 0.860 0.860 400,000 344,500 0.8613 0.853 0.853 0.863 0.853 0.853 403,101 0.8546 -2.27%
2013-08-05 0 0.880 0.870 0.880 - - 240,000 211,200 0.8800 0.873 0.863 0.873 - - 241,860 0.8732 0.00%
2013-08-02 0 0.880 0.870 0.880 - - 530,000 464,200 0.8758 0.873 0.863 0.873 - - 534,109 0.8691 0.00%
2013-08-01 0 0.880 0.870 0.880 - - 280,000 246,100 0.8789 0.873 0.863 0.873 - - 282,171 0.8722 -1.12%
2013-07-31 0 0.890 0.880 0.890 0.880 0.890 230,000 204,400 0.8887 0.883 0.873 0.883 0.873 0.883 231,783 0.8819 2.30%
2013-07-30 0 0.870 0.870 0.880 0.860 0.880 110,000 95,700 0.8700 0.863 0.863 0.873 0.853 0.873 110,853 0.8633 -1.14%
2013-07-29 0 0.880 0.870 0.910 0.870 0.880 430,000 378,100 0.8793 0.873 0.863 0.903 0.863 0.873 433,333 0.8725 -1.12%
2013-07-26 0 0.890 0.880 0.890 0.890 0.890 225,000 198,900 0.8840 0.883 0.873 0.883 0.883 0.883 226,744 0.8772 1.14%
2013-07-25 0 0.880 0.880 0.890 0.880 0.880 640,000 567,600 0.8869 0.873 0.873 0.883 0.873 0.873 644,961 0.8801 1.15%
2013-07-24 0 0.870 0.870 0.880 0.870 0.870 150,000 130,500 0.8700 0.863 0.863 0.873 0.863 0.863 151,163 0.8633 -2.25%
2013-07-23 0 0.890 0.870 0.890 0.880 0.900 1,425,000 1,255,450 0.8810 0.883 0.863 0.883 0.873 0.893 1,436,047 0.8742 2.30%
2013-07-22 0 0.870 0.870 0.880 0.870 0.870 900,000 787,000 0.8744 0.863 0.863 0.873 0.863 0.863 906,977 0.8677 0.00%
2013-07-19 0 0.870 0.870 0.880 0.870 0.870 755,000 660,050 0.8742 0.863 0.863 0.873 0.863 0.863 760,853 0.8675 -1.14%
2013-07-18 0 0.880 0.870 0.890 0.880 0.880 520,000 456,600 0.8781 0.873 0.863 0.883 0.873 0.873 524,031 0.8713 1.15%
2013-07-17 0 0.870 0.870 0.890 0.870 0.890 990,000 869,450 0.8782 0.863 0.863 0.883 0.863 0.883 997,674 0.8715 0.00%
2013-07-16 0 0.870 0.870 0.890 0.870 0.870 850,000 742,500 0.8735 0.863 0.863 0.883 0.863 0.863 856,589 0.8668 0.00%
2013-07-15 0 0.870 0.860 0.870 0.870 0.880 690,000 598,700 0.8677 0.863 0.853 0.863 0.863 0.873 695,349 0.8610 0.00%
2013-07-12 0 0.870 0.860 0.880 0.860 0.890 710,000 622,400 0.8766 0.863 0.853 0.873 0.853 0.883 715,504 0.8699 1.16%
2013-07-11 0 0.860 0.860 0.880 0.860 0.860 470,000 409,500 0.8713 0.853 0.853 0.873 0.853 0.853 473,643 0.8646 0.00%
2013-07-10 0 0.860 0.860 0.880 0.850 0.880 2,030,000 1,726,000 0.8502 0.853 0.853 0.873 0.843 0.873 2,045,736 0.8437 4.88%
2013-07-09 0 0.820 0.820 0.850 0.820 0.840 1,020,000 845,600 0.8290 0.814 0.814 0.843 0.814 0.834 1,027,907 0.8226 0.00%
2013-07-08 0 0.820 0.810 0.830 0.820 0.820 845,000 692,800 0.8199 0.814 0.804 0.824 0.814 0.814 851,550 0.8136 2.50%
2013-07-05 0 0.800 0.800 0.820 0.800 0.810 570,000 459,650 0.8064 0.794 0.794 0.814 0.794 0.804 574,419 0.8002 -1.23%
2013-07-04 0 0.810 0.800 0.820 0.800 0.810 1,135,000 915,600 0.8067 0.804 0.794 0.814 0.794 0.804 1,143,798 0.8005 1.25%
2013-07-03 0 0.800 0.790 0.810 0.800 0.810 605,000 487,700 0.8061 0.794 0.784 0.804 0.794 0.804 609,690 0.7999 0.00%
2013-07-02 0 0.800 0.800 0.810 0.800 0.800 110,000 88,700 0.8064 0.794 0.794 0.804 0.794 0.794 110,853 0.8002 0.00%
2013-06-28 0 0.800 0.820 0.840 0.800 0.820 945,000 768,900 0.8137 0.794 0.814 0.834 0.794 0.814 952,326 0.8074 -2.44%
2013-06-27 0 0.820 0.820 0.850 0.820 0.820 300,000 248,000 0.8267 0.814 0.814 0.843 0.814 0.814 302,326 0.8203 -1.20%
2013-06-26 0 0.830 0.830 0.850 - - 515,000 432,600 0.8400 0.824 0.824 0.843 - - 518,992 0.8335 1.22%
2013-06-25 0 0.820 0.820 0.840 0.820 0.830 560,000 462,300 0.8255 0.814 0.814 0.834 0.814 0.824 564,341 0.8192 -2.38%
2013-06-24 0 0.840 0.840 0.850 0.820 0.840 430,000 358,300 0.8333 0.834 0.834 0.843 0.814 0.834 433,333 0.8268 0.00%
2013-06-21 0 0.840 0.840 0.850 - - 350,000 297,500 0.8500 0.834 0.834 0.843 - - 352,713 0.8435 0.00%
2013-06-20 0 0.840 0.840 0.850 0.840 0.850 375,000 321,200 0.8565 0.834 0.834 0.843 0.834 0.843 377,907 0.8499 -2.33%
2013-06-19 0 0.860 0.840 0.860 0.840 0.860 235,000 201,100 0.8557 0.853 0.834 0.853 0.834 0.853 236,822 0.8492 0.00%
2013-06-18 0 0.860 0.840 0.880 - - 640,000 549,000 0.8578 0.853 0.834 0.873 - - 644,961 0.8512 0.00%
2013-06-17 0 0.860 0.850 0.860 0.840 0.860 520,000 444,200 0.8542 0.853 0.843 0.853 0.834 0.853 524,031 0.8477 0.00%
2013-06-14 0 0.860 0.850 0.860 0.840 0.870 1,430,000 1,208,100 0.8448 0.853 0.843 0.853 0.834 0.863 1,441,085 0.8383 2.38%
2013-06-13 0 0.840 0.790 0.850 0.810 0.840 695,000 572,300 0.8235 0.834 0.784 0.843 0.804 0.834 700,388 0.8171 3.70%
2013-06-11 0 0.810 0.810 0.820 0.770 0.790 480,000 381,500 0.7948 0.804 0.804 0.814 0.764 0.784 483,721 0.7887 -1.22%
2013-06-10 0 0.820 0.800 0.820 - - 775,000 635,500 0.8200 0.814 0.794 0.814 - - 781,008 0.8137 0.00%
2013-06-07 0 0.820 0.820 0.840 0.820 0.850 555,000 464,000 0.8360 0.814 0.814 0.834 0.814 0.843 559,302 0.8296 -1.20%
2013-06-06 0 0.830 0.830 0.840 - - 700,000 584,500 0.8350 0.824 0.824 0.834 - - 705,426 0.8286 1.22%
2013-06-05 0 0.820 0.820 0.840 - - 620,000 515,300 0.8311 0.814 0.814 0.834 - - 624,806 0.8247 0.00%
2013-06-04 0 0.820 0.820 0.840 - - 650,000 539,500 0.8300 0.814 0.814 0.834 - - 655,039 0.8236 0.00%
2013-06-03 0 0.820 0.820 0.830 0.820 0.830 655,000 543,850 0.8303 0.814 0.814 0.824 0.814 0.824 660,078 0.8239 0.00%
2013-05-31 0 0.820 0.820 0.830 0.820 0.850 960,000 799,000 0.8323 0.814 0.814 0.824 0.814 0.843 967,442 0.8259 1.23%
2013-05-30 0 0.810 0.810 0.830 0.810 0.830 1,085,000 897,300 0.8270 0.804 0.804 0.824 0.804 0.824 1,093,411 0.8206 1.25%
2013-05-29 0 0.800 0.800 0.830 0.800 0.820 895,000 728,300 0.8137 0.794 0.794 0.824 0.794 0.814 901,938 0.8075 0.00%
2013-05-28 0 0.800 0.800 0.820 0.790 0.820 825,000 673,350 0.8162 0.794 0.794 0.814 0.784 0.814 831,395 0.8099 -1.23%
2013-05-27 0 0.810 0.800 0.820 0.810 0.820 615,000 497,700 0.8093 0.804 0.794 0.814 0.804 0.814 619,767 0.8030 2.53%
2013-05-24 0 0.790 0.790 0.810 0.790 0.850 1,765,000 1,484,450 0.8410 0.784 0.784 0.804 0.784 0.843 1,778,682 0.8346 -1.25%
2013-05-23 0 0.800 0.800 0.810 0.790 0.810 500,000 400,350 0.8007 0.794 0.794 0.804 0.784 0.804 503,876 0.7945 1.27%
2013-05-22 0 0.790 0.790 0.810 0.780 0.810 720,000 574,050 0.7973 0.784 0.784 0.804 0.774 0.804 725,581 0.7912 -4.82%
2013-05-21 0 0.830 0.830 0.850 0.790 0.860 1,185,000 988,950 0.8346 0.824 0.824 0.843 0.784 0.853 1,194,186 0.8281 0.00%
2013-05-20 0 0.830 0.830 0.850 0.830 0.880 1,395,000 1,196,150 0.8575 0.824 0.824 0.843 0.824 0.873 1,405,814 0.8509 -3.49%
2013-05-16 0 0.860 0.830 0.860 0.850 0.860 13,225,000 11,384,400 0.8608 0.853 0.824 0.853 0.843 0.853 13,327,519 0.8542 -2.27%
2013-05-15 0 0.880 0.830 0.880 0.870 0.880 1,770,000 1,540,400 0.8703 0.873 0.824 0.873 0.863 0.873 1,783,721 0.8636 1.15%
2013-05-14 0 0.870 0.840 0.870 0.830 0.870 1,060,000 914,700 0.8629 0.863 0.834 0.863 0.824 0.863 1,068,217 0.8563 0.00%
2013-05-13 0 0.870 0.860 0.870 0.860 0.880 915,000 792,550 0.8662 0.863 0.853 0.863 0.853 0.873 922,093 0.8595 -1.14%
2013-05-10 0 0.880 0.870 0.880 0.870 0.880 560,000 491,400 0.8775 0.873 0.863 0.873 0.863 0.873 564,341 0.8708 0.00%
2013-05-09 0 0.880 0.860 0.880 0.870 0.880 1,135,000 988,150 0.8706 0.873 0.853 0.873 0.863 0.873 1,143,798 0.8639 0.00%
2013-05-08 0 0.880 0.870 0.880 0.880 0.890 780,000 688,900 0.8832 0.873 0.863 0.873 0.873 0.883 786,047 0.8764 0.00%
2013-05-07 0 0.880 0.870 0.880 0.880 0.880 515,000 457,100 0.8876 0.873 0.863 0.873 0.873 0.873 518,992 0.8807 0.00%
2013-05-06 0 0.880 0.860 0.880 0.870 0.890 1,015,000 892,300 0.8791 0.873 0.853 0.873 0.863 0.883 1,022,868 0.8724 0.00%
2013-05-03 0 0.880 0.870 0.880 0.880 0.890 1,240,000 1,101,600 0.8884 0.873 0.863 0.873 0.873 0.883 1,249,612 0.8816 -1.12%
2013-05-02 0 0.890 0.880 0.890 0.870 0.930 1,310,000 1,169,900 0.8931 0.883 0.873 0.883 0.863 0.923 1,320,155 0.8862 -1.11%
2013-04-30 0 0.900 0.870 0.900 0.870 0.910 100,000 89,300 0.8930 0.893 0.863 0.893 0.863 0.903 100,775 0.8861 0.00%
2013-04-29 0 0.900 0.870 0.900 - - 160,000 144,000 0.9000 0.893 0.863 0.893 - - 161,240 0.8931 0.00%
2013-04-26 0 0.900 0.870 0.900 0.900 0.900 170,000 153,000 0.9000 0.893 0.863 0.893 0.893 0.893 171,318 0.8931 0.00%
2013-04-25 0 0.900 0.870 0.900 0.880 0.900 500,000 445,200 0.8904 0.893 0.863 0.893 0.873 0.893 503,876 0.8836 -2.17%
2013-04-24 0 0.920 0.900 0.930 - - 290,000 261,000 0.9000 0.913 0.893 0.923 - - 292,248 0.8931 0.00%
2013-04-23 0 0.920 0.890 0.920 0.900 0.920 580,000 531,000 0.9155 0.913 0.883 0.913 0.893 0.913 584,496 0.9085 -1.08%
2013-04-22 0 0.930 0.900 0.930 0.900 0.940 730,000 661,100 0.9056 0.923 0.893 0.923 0.893 0.933 735,659 0.8987 -2.11%
2013-04-19 0 0.950 0.910 0.920 0.900 0.950 2,090,000 1,935,900 0.9263 0.943 0.903 0.913 0.893 0.943 2,106,202 0.9191 0.00%
2013-04-18 0 0.950 0.890 0.950 0.910 0.950 1,350,000 1,249,800 0.9258 0.943 0.883 0.943 0.903 0.943 1,360,465 0.9187 2.15%
2013-04-17 0 0.930 0.900 0.930 0.910 0.930 760,000 696,800 0.9168 0.923 0.893 0.923 0.903 0.923 765,891 0.9098 -2.11%
2013-04-16 0 0.950 0.900 0.950 0.900 0.950 790,000 727,800 0.9213 0.943 0.893 0.943 0.893 0.943 796,124 0.9142 4.40%
2013-04-15 0 0.910 0.900 0.920 0.880 0.910 488,500 442,970 0.9068 0.903 0.893 0.913 0.873 0.903 492,287 0.8998 -6.19%
2013-04-12 0 0.970 0.960 0.970 0.880 0.970 6,890,000 6,470,600 0.9391 0.963 0.953 0.963 0.873 0.963 6,943,411 0.9319 8.99%
2013-04-11 0 0.890 0.860 0.890 0.850 0.890 2,280,000 1,981,000 0.8689 0.883 0.853 0.883 0.843 0.883 2,297,674 0.8622 0.00%
2013-04-10 0 0.890 0.860 0.890 0.860 0.890 870,000 757,000 0.8701 0.883 0.853 0.883 0.853 0.883 876,744 0.8634 -1.11%
2013-04-09 0 0.900 0.880 0.900 0.850 0.900 2,070,000 1,791,300 0.8654 0.893 0.873 0.893 0.843 0.893 2,086,047 0.8587 2.27%
2013-04-08 0 0.880 0.860 0.880 0.850 0.880 1,200,000 1,034,800 0.8623 0.873 0.853 0.873 0.843 0.873 1,209,302 0.8557 10.00%
2013-04-05 0 0.800 0.800 0.850 0.790 0.800 480,000 379,500 0.7906 0.794 0.794 0.843 0.784 0.794 483,721 0.7845 -4.76%
2013-04-03 0 0.840 0.840 0.860 0.800 0.860 800,000 666,500 0.8331 0.834 0.834 0.853 0.794 0.853 806,202 0.8267 -4.55%
2013-04-02 0 0.880 0.860 0.880 0.860 0.880 940,000 806,400 0.8579 0.873 0.853 0.873 0.853 0.873 947,287 0.8513 -2.22%
2013-03-28 0 0.900 0.860 0.900 0.860 0.940 3,170,000 2,823,800 0.8908 0.893 0.853 0.893 0.853 0.933 3,194,574 0.8839 4.65%
2013-03-27 0 0.860 0.840 0.860 0.810 0.860 950,000 798,200 0.8402 0.853 0.834 0.853 0.804 0.853 957,364 0.8337 0.00%
2013-03-26 0 0.860 0.810 0.840 0.820 0.940 3,120,000 2,687,300 0.8613 0.853 0.804 0.834 0.814 0.933 3,144,186 0.8547 10.26%
2013-03-25 0 0.780 0.760 0.790 0.780 0.820 1,600,000 1,275,900 0.7974 0.774 0.754 0.784 0.774 0.814 1,612,403 0.7913 -4.88%
2013-03-22 0 0.820 0.810 0.820 0.820 0.820 640,000 519,300 0.8114 0.814 0.804 0.814 0.814 0.814 644,961 0.8052 1.23%
2013-03-21 0 0.810 0.790 0.810 0.770 0.810 1,260,000 986,800 0.7832 0.804 0.784 0.804 0.764 0.804 1,269,767 0.7772 3.85%
2013-03-20 0 0.780 0.770 0.780 0.770 0.780 1,420,000 1,106,100 0.7789 0.774 0.764 0.774 0.764 0.774 1,431,008 0.7730 0.00%
2013-03-19 0 0.780 0.760 0.780 0.760 0.780 220,000 169,200 0.7691 0.774 0.754 0.774 0.754 0.774 221,705 0.7632 5.41%
2013-03-18 0 0.740 0.740 0.750 0.740 0.740 510,000 385,400 0.7557 0.734 0.734 0.744 0.734 0.734 513,953 0.7499 -2.63%
2013-03-15 0 0.760 0.740 0.760 0.740 0.760 590,000 441,100 0.7476 0.754 0.734 0.754 0.734 0.754 594,574 0.7419 0.00%
2013-03-14 0 0.760 0.730 0.760 0.720 0.760 650,000 472,600 0.7271 0.754 0.724 0.754 0.714 0.754 655,039 0.7215 0.00%
2013-03-13 0 0.760 0.710 0.760 0.710 0.760 1,750,000 1,262,300 0.7213 0.754 0.705 0.754 0.705 0.754 1,763,566 0.7158 0.00%
2013-03-12 0 0.760 0.730 0.760 0.730 0.780 530,000 390,100 0.7360 0.754 0.724 0.754 0.724 0.774 534,109 0.7304 2.70%
2013-03-11 0 0.740 0.730 0.750 0.730 0.790 1,640,000 1,232,700 0.7516 0.734 0.724 0.744 0.724 0.784 1,652,713 0.7459 4.23%
2013-03-08 0 0.710 0.710 0.750 0.710 0.760 900,000 657,900 0.7310 0.705 0.705 0.744 0.705 0.754 906,977 0.7254 -2.74%
2013-03-07 0 0.730 0.720 0.740 0.720 0.730 740,000 537,400 0.7262 0.724 0.714 0.734 0.714 0.724 745,736 0.7206 1.39%
2013-03-06 0 0.720 0.700 0.730 0.720 0.740 1,500,000 1,089,200 0.7261 0.714 0.695 0.724 0.714 0.734 1,511,628 0.7205 -1.37%
2013-03-05 0 0.730 0.710 0.760 - - 100,000 71,000 0.7100 0.724 0.705 0.754 - - 100,775 0.7045 0.00%
2013-03-04 0 0.730 0.730 0.750 - - 300,000 216,000 0.7200 0.724 0.724 0.744 - - 302,326 0.7145 2.82%
2013-03-01 0 0.710 0.710 0.760 0.710 0.710 420,000 294,200 0.7005 0.705 0.705 0.754 0.705 0.705 423,256 0.6951 -2.74%
2013-02-28 0 0.730 0.730 0.750 - - 110,000 79,200 0.7200 0.724 0.724 0.744 - - 110,853 0.7145 0.00%
2013-02-27 0 0.730 0.730 0.750 0.730 0.730 250,000 182,500 0.7300 0.724 0.724 0.744 0.724 0.724 251,938 0.7244 2.82%
2013-02-26 0 0.710 0.700 0.710 0.730 0.730 350,000 256,400 0.7326 0.705 0.695 0.705 0.724 0.724 352,713 0.7269 -2.74%
2013-02-25 0 0.730 0.730 0.740 0.730 0.730 760,000 535,700 0.7049 0.724 0.724 0.734 0.724 0.724 765,891 0.6994 -1.35%
2013-02-22 0 0.740 0.730 0.740 - - 330,000 241,600 0.7321 0.734 0.724 0.734 - - 332,558 0.7265 -1.33%
2013-02-21 0 0.750 0.720 0.750 0.750 0.780 90,000 68,800 0.7644 0.744 0.714 0.744 0.744 0.774 90,698 0.7586 -2.60%
2013-02-20 0 0.770 0.760 0.770 0.770 0.770 130,000 100,100 0.7700 0.764 0.754 0.764 0.764 0.764 131,008 0.7641 -1.28%
2013-02-19 0 0.780 0.710 0.790 0.780 0.780 220,000 171,800 0.7809 0.774 0.705 0.784 0.774 0.774 221,705 0.7749 -1.27%
2013-02-18 0 0.790 0.760 0.790 0.760 0.790 230,000 177,300 0.7709 0.784 0.754 0.784 0.754 0.784 231,783 0.7649 1.28%
2013-02-15 0 0.780 0.770 0.780 0.760 0.780 90,000 69,200 0.7689 0.774 0.764 0.774 0.754 0.774 90,698 0.7630 -1.27%
2013-02-14 0 0.790 0.780 0.790 0.800 0.800 10,000 8,000 0.8000 0.784 0.774 0.784 0.794 0.794 10,078 0.7938 1.28%
2013-02-08 0 0.780 0.770 0.780 0.780 0.780 200,000 156,000 0.7800 0.774 0.764 0.774 0.774 0.774 201,550 0.7740 1.30%
2013-02-07 0 0.770 0.710 0.770 - - 0 0 - 0.764 0.705 0.764 - - 0 - -1.28%
2013-02-06 0 0.780 0.710 0.780 0.780 0.780 560,000 436,300 0.7791 0.774 0.705 0.774 0.774 0.774 564,341 0.7731 1.30%
2013-02-05 0 0.770 0.770 0.780 0.750 0.780 670,000 513,800 0.7669 0.764 0.764 0.774 0.744 0.774 675,194 0.7610 2.67%
2013-02-04 0 0.750 0.730 0.750 0.720 0.750 750,000 548,400 0.7312 0.744 0.724 0.744 0.714 0.744 755,814 0.7256 1.35%
2013-02-01 0 0.740 0.700 0.750 0.690 0.740 1,020,000 726,500 0.7123 0.734 0.695 0.744 0.685 0.734 1,027,907 0.7068 2.78%
2013-01-31 0 0.720 0.720 0.730 0.700 0.750 10,460,000 7,747,400 0.7407 0.714 0.714 0.724 0.695 0.744 10,541,085 0.7350 2.86%
2013-01-30 0 0.700 0.700 0.730 0.700 0.700 30,000 21,000 0.7000 0.695 0.695 0.724 0.695 0.695 30,233 0.6946 -4.11%
2013-01-29 0 0.730 0.660 0.760 - - 0 0 - 0.724 0.655 0.754 - - 0 - 0.00%
2013-01-28 0 0.730 0.680 0.730 - - 30,000 22,800 0.7600 0.724 0.675 0.724 - - 30,233 0.7542 0.00%
2013-01-25 0 0.730 0.680 0.730 0.730 0.730 70,000 49,900 0.7129 0.724 0.675 0.724 0.724 0.724 70,543 0.7074 0.00%
2013-01-24 0 0.730 0.700 0.730 0.670 0.730 480,000 334,700 0.6973 0.724 0.695 0.724 0.665 0.724 483,721 0.6919 4.29%
2013-01-23 0 0.700 0.690 0.700 0.630 0.700 1,310,000 869,500 0.6637 0.695 0.685 0.695 0.625 0.695 1,320,155 0.6586 0.00%
2013-01-22 0 0.700 0.680 0.710 0.700 0.720 300,000 211,800 0.7060 0.695 0.675 0.705 0.695 0.714 302,326 0.7006 -4.11%
2013-01-21 0 0.730 0.720 0.750 0.720 0.760 160,000 117,600 0.7350 0.724 0.714 0.744 0.714 0.754 161,240 0.7293 -2.67%
2013-01-18 0 0.750 0.720 0.750 0.750 0.750 310,000 228,100 0.7358 0.744 0.714 0.744 0.744 0.744 312,403 0.7301 -1.32%
2013-01-17 0 0.760 0.740 0.770 - - 30,000 23,400 0.7800 0.754 0.734 0.764 - - 30,233 0.7740 0.00%
2013-01-16 0 0.760 0.760 0.770 0.720 0.760 590,000 444,000 0.7525 0.754 0.754 0.764 0.714 0.754 594,574 0.7468 -1.30%
2013-01-15 0 0.770 0.770 0.780 0.770 0.770 110,000 85,200 0.7745 0.764 0.764 0.774 0.764 0.764 110,853 0.7686 0.00%
2013-01-14 0 0.770 0.760 0.780 0.770 0.770 170,000 130,900 0.7700 0.764 0.754 0.774 0.764 0.764 171,318 0.7641 -1.28%
2013-01-11 0 0.780 0.760 0.780 - - 0 0 - 0.774 0.754 0.774 - - 0 - 0.00%
2013-01-10 0 0.780 0.760 0.790 - - 50,000 39,500 0.7900 0.774 0.754 0.784 - - 50,388 0.7839 0.00%
2013-01-09 0 0.780 0.760 0.790 0.780 0.780 70,000 54,600 0.7800 0.774 0.754 0.784 0.774 0.774 70,543 0.7740 0.00%
2013-01-08 0 0.780 0.780 0.800 0.770 0.770 20,000 15,400 0.7700 0.774 0.774 0.794 0.764 0.764 20,155 0.7641 2.63%
2013-01-07 0 0.760 0.760 0.770 0.760 0.760 60,000 45,600 0.7600 0.754 0.754 0.764 0.754 0.754 60,465 0.7542 -2.56%
2013-01-04 0 0.780 0.760 0.780 0.780 0.790 180,000 142,000 0.7889 0.774 0.754 0.774 0.774 0.784 181,395 0.7828 -1.27%
2013-01-03 0 0.790 0.780 0.790 0.750 0.790 430,000 328,200 0.7633 0.784 0.774 0.784 0.744 0.784 433,333 0.7574 2.60%
2013-01-02 0 0.770 0.760 0.770 0.760 0.770 420,000 321,700 0.7660 0.764 0.754 0.764 0.754 0.764 423,256 0.7601 -2.53%
2012-12-31 0 0.790 0.770 0.810 0.750 0.790 1,340,000 1,033,900 0.7716 0.784 0.764 0.804 0.744 0.784 1,350,388 0.7656 2.60%
2012-12-28 0 0.770 0.760 0.770 0.770 0.770 870,000 691,200 0.7945 0.764 0.754 0.764 0.764 0.764 876,744 0.7884 -4.94%
2012-12-27 0 0.810 0.760 0.810 0.810 0.830 160,000 133,000 0.8313 0.804 0.754 0.804 0.804 0.824 161,240 0.8249 -4.71%
2012-12-24 0 0.850 0.810 0.850 - - 0 0 - 0.843 0.804 0.843 - - 0 - -1.16%
2012-12-21 0 0.860 0.850 0.860 0.830 0.860 430,000 363,000 0.8442 0.853 0.843 0.853 0.824 0.853 433,333 0.8377 1.18%
2012-12-20 0 0.850 0.760 0.860 0.810 0.850 1,020,000 855,000 0.8382 0.843 0.754 0.853 0.804 0.843 1,027,907 0.8318 6.25%
2012-12-19 0 0.800 0.780 0.800 0.760 0.800 120,000 91,600 0.7633 0.794 0.774 0.794 0.754 0.794 120,930 0.7575 -1.23%
2012-12-18 0 0.810 0.740 0.810 - - 200,000 153,000 0.7650 0.804 0.734 0.804 - - 201,550 0.7591 0.00%
2012-12-17 0 0.810 0.810 0.820 0.770 0.800 160,000 124,700 0.7794 0.804 0.804 0.814 0.764 0.794 161,240 0.7734 -1.22%
2012-12-14 0 0.820 0.650 0.820 - - 0 0 - 0.814 0.645 0.814 - - 0 - 0.00%
2012-12-13 0 0.820 0.750 0.820 - - 0 0 - 0.814 0.744 0.814 - - 0 - 0.00%
2012-12-12 0 0.820 0.780 0.820 0.820 0.820 70,000 57,400 0.8200 0.814 0.774 0.814 0.814 0.814 70,543 0.8137 0.00%
2012-12-11 0 0.820 0.730 0.820 - - 0 0 - 0.814 0.724 0.814 - - 0 - 0.00%
2012-12-10 0 0.820 0.800 0.820 0.820 0.820 240,000 196,800 0.8200 0.814 0.794 0.814 0.814 0.814 241,860 0.8137 2.50%
2012-12-07 0 0.800 0.800 0.820 0.770 0.800 90,000 71,700 0.7967 0.794 0.794 0.814 0.764 0.794 90,698 0.7905 -3.61%
2012-12-06 0 0.830 0.760 0.830 0.760 0.830 560,000 452,800 0.8086 0.824 0.754 0.824 0.754 0.824 564,341 0.8024 2.47%
2012-12-05 0 0.810 0.770 0.810 - - 0 0 - 0.804 0.764 0.804 - - 0 - -1.22%
2012-12-04 0 0.820 0.820 0.830 0.780 0.780 240,000 189,100 0.7879 0.814 0.814 0.824 0.774 0.774 241,860 0.7819 0.00%
2012-12-03 0 0.820 0.780 0.820 - - 20,000 16,400 0.8200 0.814 0.774 0.814 - - 20,155 0.8137 -1.20%
2012-11-30 0 0.830 0.790 0.830 - - 130,000 107,300 0.8254 0.824 0.784 0.824 - - 131,008 0.8190 0.00%
2012-11-29 0 0.830 0.800 0.830 0.830 0.830 290,000 238,200 0.8214 0.824 0.794 0.824 0.824 0.824 292,248 0.8151 3.75%
2012-11-28 0 0.800 0.800 0.810 - - 80,000 64,000 0.8000 0.794 0.794 0.804 - - 80,620 0.7938 1.27%
2012-11-27 0 0.790 0.790 0.800 0.790 0.810 170,000 134,300 0.7900 0.784 0.784 0.794 0.784 0.804 171,318 0.7839 -1.25%
2012-11-26 0 0.800 0.800 0.810 0.770 0.800 380,000 298,000 0.7842 0.794 0.794 0.804 0.764 0.794 382,946 0.7782 -1.23%
2012-11-23 0 0.810 0.750 0.810 0.800 0.810 300,000 241,800 0.8060 0.804 0.744 0.804 0.794 0.804 302,326 0.7998 1.25%
2012-11-22 0 0.800 0.800 0.810 0.770 0.800 610,000 459,600 0.7534 0.794 0.794 0.804 0.764 0.794 614,729 0.7476 -1.23%
2012-11-21 0 0.810 0.700 0.810 0.810 0.810 20,000 16,200 0.8100 0.804 0.695 0.804 0.804 0.804 20,155 0.8038 -1.22%
2012-11-20 0 0.820 0.770 0.830 - - 510,000 418,200 0.8200 0.814 0.764 0.824 - - 513,953 0.8137 0.00%
2012-11-19 0 0.820 0.790 0.820 0.790 0.840 1,280,000 1,036,200 0.8095 0.814 0.784 0.814 0.784 0.834 1,289,922 0.8033 5.13%
2012-11-16 0 0.780 0.770 0.780 0.770 0.780 180,000 138,700 0.7706 0.774 0.764 0.774 0.764 0.774 181,395 0.7646 0.00%
2012-11-15 0 0.780 0.770 0.780 0.740 0.790 620,000 472,700 0.7624 0.774 0.764 0.774 0.734 0.784 624,806 0.7566 -1.27%
2012-11-14 0 0.790 0.750 0.800 0.760 0.790 160,000 126,100 0.7881 0.784 0.744 0.794 0.754 0.784 161,240 0.7821 -2.47%
2012-11-13 0 0.810 0.800 0.810 0.810 0.810 300,000 242,300 0.8077 0.804 0.794 0.804 0.804 0.804 302,326 0.8015 1.25%
2012-11-12 0 0.800 0.760 0.800 0.760 0.800 590,000 458,600 0.7773 0.794 0.754 0.794 0.754 0.794 594,574 0.7713 2.56%
2012-11-09 0 0.780 0.760 0.780 0.760 0.780 250,000 191,800 0.7672 0.774 0.754 0.774 0.754 0.774 251,938 0.7613 0.00%
2012-11-08 0 0.780 0.770 0.780 0.780 0.780 70,000 54,600 0.7800 0.774 0.764 0.774 0.774 0.774 70,543 0.7740 0.00%
2012-11-07 0 0.780 0.760 0.780 0.780 0.780 60,000 46,800 0.7800 0.774 0.754 0.774 0.774 0.774 60,465 0.7740 0.00%
2012-11-06 0 0.780 0.770 0.780 0.780 0.790 110,000 86,400 0.7855 0.774 0.764 0.774 0.774 0.784 110,853 0.7794 -1.27%
2012-11-05 0 0.790 0.780 0.790 0.790 0.790 100,000 79,000 0.7900 0.784 0.774 0.784 0.784 0.784 100,775 0.7839 0.00%
2012-11-02 0 0.790 0.780 0.790 - - 3,950,000 3,042,500 0.7703 0.784 0.774 0.784 - - 3,980,620 0.7643 0.00%
2012-11-01 0 0.790 0.780 0.790 - - 70,000 55,300 0.7900 0.784 0.774 0.784 - - 70,543 0.7839 0.00%
2012-10-31 0 0.790 0.790 0.800 0.770 0.790 740,000 579,800 0.7835 0.784 0.784 0.794 0.764 0.784 745,736 0.7775 -1.25%
2012-10-30 0 0.800 0.790 0.800 0.800 0.800 420,000 335,000 0.7976 0.794 0.784 0.794 0.794 0.794 423,256 0.7915 -1.23%
2012-10-29 0 0.810 0.810 0.820 0.810 0.810 170,000 139,400 0.8200 0.804 0.804 0.814 0.804 0.804 171,318 0.8137 0.00%
2012-10-26 0 0.810 0.790 0.810 - - 190,000 152,800 0.8042 0.804 0.784 0.804 - - 191,473 0.7980 0.00%
2012-10-25 0 0.810 0.800 0.810 0.810 0.850 1,030,000 837,900 0.8135 0.804 0.794 0.804 0.804 0.843 1,037,984 0.8072 -4.71%
2012-10-24 0 0.850 0.830 0.850 0.840 0.860 70,000 59,500 0.8500 0.843 0.824 0.843 0.834 0.853 70,543 0.8435 0.00%
2012-10-22 0 0.850 0.830 0.850 0.830 0.860 390,000 328,200 0.8415 0.843 0.824 0.843 0.824 0.853 393,023 0.8351 -1.16%
2012-10-19 0 0.860 0.850 0.860 0.860 0.860 300,000 258,000 0.8600 0.853 0.843 0.853 0.853 0.853 302,326 0.8534 0.00%
2012-10-18 0 0.860 0.830 0.860 0.850 0.860 580,000 495,100 0.8536 0.853 0.824 0.853 0.843 0.853 584,496 0.8471 2.38%
2012-10-17 0 0.840 0.830 0.860 0.830 0.860 350,000 292,300 0.8351 0.834 0.824 0.853 0.824 0.853 352,713 0.8287 0.00%
2012-10-16 0 0.840 0.820 0.840 - - 20,000 16,900 0.8450 0.834 0.814 0.834 - - 20,155 0.8385 -1.18%
2012-10-15 0 0.850 0.820 0.850 0.850 0.850 120,000 102,100 0.8508 0.843 0.814 0.843 0.843 0.843 120,930 0.8443 -2.30%
2012-10-12 0 0.870 0.840 0.870 0.860 0.870 430,000 366,900 0.8533 0.863 0.834 0.863 0.853 0.863 433,333 0.8467 0.00%
2012-10-11 0 0.870 0.860 0.870 0.870 0.870 170,000 147,900 0.8700 0.863 0.853 0.863 0.863 0.863 171,318 0.8633 -1.14%
2012-10-10 0 0.880 0.860 0.880 0.860 0.880 880,000 760,400 0.8641 0.873 0.853 0.873 0.853 0.873 886,822 0.8574 1.15%
2012-10-09 0 0.870 0.860 0.870 0.860 0.870 700,000 606,400 0.8663 0.863 0.853 0.863 0.853 0.863 705,426 0.8596 0.00%
2012-10-08 0 0.870 0.860 0.870 0.860 0.870 1,290,000 1,118,500 0.8671 0.863 0.853 0.863 0.853 0.863 1,300,000 0.8604 -1.14%
2012-10-05 0 0.880 0.860 0.880 0.860 0.890 1,300,000 1,137,500 0.8750 0.873 0.853 0.873 0.853 0.883 1,310,078 0.8683 1.15%
2012-10-04 0 0.870 0.850 0.870 0.840 0.880 500,000 435,000 0.8700 0.863 0.843 0.863 0.834 0.873 503,876 0.8633 -1.14%
2012-10-03 0 0.880 0.830 0.880 0.780 0.880 3,980,000 3,287,300 0.8260 0.873 0.824 0.873 0.774 0.873 4,010,853 0.8196 6.02%
2012-09-28 0 0.830 0.790 0.830 0.810 0.830 500,000 409,300 0.8186 0.824 0.784 0.824 0.804 0.824 503,876 0.8123 0.00%
2012-09-27 0 0.830 0.780 0.830 0.810 0.830 580,000 474,300 0.8178 0.824 0.774 0.824 0.804 0.824 584,496 0.8115 1.22%
2012-09-26 0 0.820 0.780 0.820 0.780 0.840 870,000 724,000 0.8322 0.814 0.774 0.814 0.774 0.834 876,744 0.8258 0.00%
2012-09-25 0 0.820 0.780 0.820 0.770 0.830 890,000 725,200 0.8148 0.814 0.774 0.814 0.764 0.824 896,899 0.8086 2.50%
2012-09-24 0 0.800 0.760 0.800 0.790 0.800 1,690,000 1,340,800 0.7934 0.794 0.754 0.794 0.784 0.794 1,703,101 0.7873 3.90%
2012-09-21 0 0.770 0.760 0.770 0.770 0.820 1,450,000 1,133,600 0.7818 0.764 0.754 0.764 0.764 0.814 1,461,240 0.7758 0.00%
2012-09-20 0 0.770 0.760 0.770 0.770 0.820 2,790,000 2,225,700 0.7977 0.764 0.754 0.764 0.764 0.814 2,811,628 0.7916 1.32%
2012-09-19 0 0.760 0.730 0.800 0.730 0.760 2,130,000 1,617,200 0.7592 0.754 0.724 0.794 0.724 0.754 2,146,512 0.7534 0.00%
2012-09-18 0 0.760 0.720 0.760 0.710 0.840 2,130,000 1,649,600 0.7745 0.754 0.714 0.754 0.705 0.834 2,146,512 0.7685 7.04%
2012-09-17 0 0.710 0.700 0.710 0.700 0.710 1,080,000 764,000 0.7074 0.705 0.695 0.705 0.695 0.705 1,088,372 0.7020 1.43%
2012-09-14 0 0.700 0.690 0.700 0.680 0.720 770,000 530,600 0.6891 0.695 0.685 0.695 0.675 0.714 775,969 0.6838 -2.78%
2012-09-13 0 0.720 0.720 0.730 0.700 0.720 1,730,000 1,241,900 0.7179 0.714 0.714 0.724 0.695 0.714 1,743,411 0.7123 0.00%
2012-09-12 0 0.720 0.720 0.740 0.710 0.740 2,670,000 1,924,600 0.7208 0.714 0.714 0.734 0.705 0.734 2,690,698 0.7153 -6.49%
2012-09-11 0 0.770 0.730 0.770 0.720 0.820 7,420,000 5,964,100 0.8038 0.764 0.724 0.764 0.714 0.814 7,477,519 0.7976 -6.10%
2012-09-10 0 0.820 0.810 0.820 0.760 0.820 1,070,000 859,800 0.8036 0.814 0.804 0.814 0.754 0.814 1,078,295 0.7974 7.89%
2012-09-07 0 0.760 0.750 0.780 0.760 0.780 100,000 76,200 0.7620 0.754 0.744 0.774 0.754 0.774 100,775 0.7561 -6.17%
2012-09-06 0 0.810 0.760 0.810 0.780 0.810 1,140,000 907,400 0.7960 0.804 0.754 0.804 0.774 0.804 1,148,837 0.7898 3.85%
2012-09-05 0 0.780 0.770 0.790 0.780 0.800 760,000 600,800 0.7905 0.774 0.764 0.784 0.774 0.794 765,891 0.7844 0.00%
2012-09-04 0 0.780 0.740 0.780 0.730 0.780 1,400,000 1,046,100 0.7472 0.774 0.734 0.774 0.724 0.774 1,410,853 0.7415 0.00%
2012-09-03 0 0.780 0.740 0.780 0.780 0.780 360,000 279,900 0.7775 0.774 0.734 0.774 0.774 0.774 362,791 0.7715 5.41%
2012-08-31 0 0.740 0.710 0.760 0.710 0.740 2,190,000 1,579,400 0.7212 0.734 0.705 0.754 0.705 0.734 2,206,977 0.7156 -1.33%
2012-08-30 0 0.750 0.730 0.750 0.760 0.760 500,000 378,300 0.7566 0.744 0.724 0.744 0.754 0.754 503,876 0.7508 2.74%
2012-08-29 0 0.730 0.710 0.730 0.650 0.780 2,080,000 1,535,000 0.7380 0.724 0.705 0.724 0.645 0.774 2,096,124 0.7323 4.29%
2012-08-28 0 0.700 0.690 0.710 0.700 0.700 50,000 35,000 0.7000 0.695 0.685 0.705 0.695 0.695 50,388 0.6946 1.45%
2012-08-27 0 0.690 0.690 0.710 0.680 0.690 60,000 41,100 0.6850 0.685 0.685 0.705 0.675 0.685 60,465 0.6797 0.00%
2012-08-24 0 0.690 0.690 0.720 0.680 0.690 60,000 41,200 0.6867 0.685 0.685 0.714 0.675 0.685 60,465 0.6814 0.00%
2012-08-23 0 0.690 0.690 0.700 0.690 0.710 370,000 259,900 0.7024 0.685 0.685 0.695 0.685 0.705 372,868 0.6970 -2.82%
2012-08-22 0 0.710 0.710 0.720 0.700 0.740 780,000 554,100 0.7104 0.705 0.705 0.714 0.695 0.734 786,047 0.7049 1.43%
2012-08-21 0 0.700 0.690 0.700 0.680 0.700 12,120,000 7,895,700 0.6515 0.695 0.685 0.695 0.675 0.695 12,213,953 0.6464 9.38%
2012-08-20 0 0.640 0.630 0.650 0.640 0.640 4,350,000 2,784,000 0.6400 0.635 0.625 0.645 0.635 0.635 4,383,721 0.6351 0.00%
2012-08-17 0 0.640 0.630 0.650 0.640 0.640 100,000 64,000 0.6400 0.635 0.625 0.645 0.635 0.635 100,775 0.6351 -3.03%
2012-08-16 0 0.660 0.640 0.660 0.610 0.660 2,080,000 1,336,700 0.6426 0.655 0.635 0.655 0.605 0.655 2,096,124 0.6377 3.13%
2012-08-15 0 0.640 0.630 0.650 0.630 0.650 3,080,000 1,971,400 0.6401 0.635 0.625 0.645 0.625 0.645 3,103,876 0.6351 -1.54%
2012-08-14 0 0.650 0.640 0.660 0.640 0.650 1,130,000 733,900 0.6495 0.645 0.635 0.655 0.635 0.645 1,138,760 0.6445 0.00%
2012-08-13 0 0.650 0.640 0.650 0.630 0.660 1,910,000 1,234,600 0.6464 0.645 0.635 0.645 0.625 0.655 1,924,806 0.6414 1.56%
2012-08-10 0 0.640 0.630 0.650 0.630 0.640 2,320,000 1,473,300 0.6350 0.635 0.625 0.645 0.625 0.635 2,337,984 0.6302 1.59%
2012-08-09 0 0.630 0.610 0.640 0.580 0.630 5,440,000 3,360,100 0.6177 0.625 0.605 0.635 0.576 0.625 5,482,171 0.6129 3.28%
2012-08-08 0 0.610 0.590 0.610 0.580 0.620 1,450,000 875,100 0.6035 0.605 0.585 0.605 0.576 0.615 1,461,240 0.5989 1.67%
2012-08-07 0 0.600 0.570 0.600 0.560 0.610 2,010,000 1,190,500 0.5923 0.595 0.566 0.595 0.556 0.605 2,025,581 0.5877 5.26%
2012-08-06 0 0.570 0.540 0.570 0.560 0.580 640,000 366,500 0.5727 0.566 0.536 0.566 0.556 0.576 644,961 0.5683 5.56%
2012-08-03 0 0.540 0.530 0.540 0.560 0.580 570,000 325,300 0.5707 0.536 0.526 0.536 0.556 0.576 574,419 0.5663 -1.82%
2012-08-02 0 0.550 0.520 0.560 0.540 0.550 410,000 223,000 0.5439 0.546 0.516 0.556 0.536 0.546 413,178 0.5397 0.00%
2012-08-01 0 0.550 0.520 0.570 0.550 0.590 640,000 367,800 0.5747 0.546 0.516 0.566 0.546 0.585 644,961 0.5703 1.85%
2012-07-31 0 0.540 0.520 0.540 0.540 0.560 1,710,000 932,400 0.5453 0.536 0.516 0.536 0.536 0.556 1,723,256 0.5411 -3.57%
2012-07-30 0 0.560 0.540 0.560 0.540 0.560 380,000 208,900 0.5497 0.556 0.536 0.556 0.536 0.556 382,946 0.5455 0.00%
2012-07-27 0 0.560 0.540 0.560 0.550 0.560 1,000,000 557,000 0.5570 0.556 0.536 0.556 0.546 0.556 1,007,752 0.5527 3.70%
2012-07-26 0 0.540 0.540 0.560 0.530 0.540 520,000 284,300 0.5467 0.536 0.536 0.556 0.526 0.536 524,031 0.5425 -1.82%
2012-07-25 0 0.550 0.530 0.550 0.550 0.550 320,000 177,800 0.5556 0.546 0.526 0.546 0.546 0.546 322,481 0.5514 3.77%
2012-07-24 0 0.530 0.520 0.560 0.510 0.530 490,000 261,900 0.5345 0.526 0.516 0.556 0.506 0.526 493,798 0.5304 0.00%
2012-07-23 0 0.530 0.530 0.540 0.510 0.600 600,000 321,100 0.5352 0.526 0.526 0.536 0.506 0.595 604,651 0.5311 -3.64%
2012-07-20 0 0.550 0.510 0.550 0.500 0.550 1,020,000 539,600 0.5290 0.546 0.506 0.546 0.496 0.546 1,027,907 0.5250 1.85%
2012-07-19 0 0.540 0.510 0.540 0.500 0.540 710,000 377,700 0.5320 0.536 0.506 0.536 0.496 0.536 715,504 0.5279 3.85%
2012-07-18 0 0.520 0.495 0.520 0.500 0.520 470,000 244,100 0.5194 0.516 0.491 0.516 0.496 0.516 473,643 0.5154 4.00%
2012-07-17 0 0.500 0.485 0.500 0.495 0.540 450,000 225,350 0.5008 0.496 0.481 0.496 0.491 0.536 453,488 0.4969 -7.41%
2012-07-16 0 0.540 0.485 0.540 0.475 0.540 1,480,000 736,050 0.4973 0.536 0.481 0.536 0.471 0.536 1,491,473 0.4935 9.09%
2012-07-13 0 0.495 0.480 0.495 0.470 0.530 1,420,000 693,250 0.4882 0.491 0.476 0.491 0.466 0.526 1,431,008 0.4844 6.45%
2012-07-12 0 0.465 0.460 0.465 0.450 0.495 1,060,000 502,650 0.4742 0.461 0.456 0.461 0.447 0.491 1,068,217 0.4706 2.20%
2012-07-11 0 0.455 0.455 0.475 0.450 0.455 860,000 389,300 0.4527 0.452 0.452 0.471 0.447 0.452 866,667 0.4492 -1.09%
2012-07-10 0 0.460 0.460 0.475 0.450 0.460 720,000 331,050 0.4598 0.456 0.456 0.471 0.447 0.456 725,581 0.4563 -3.16%
2012-07-09 0 0.475 0.455 0.475 0.440 0.480 480,000 225,000 0.4688 0.471 0.452 0.471 0.437 0.476 483,721 0.4651 3.26%
2012-07-06 0 0.460 0.445 0.460 0.445 0.460 2,700,000 1,224,200 0.4534 0.456 0.442 0.456 0.442 0.456 2,720,930 0.4499 -4.17%
2012-07-05 0 0.480 0.440 0.480 0.430 0.500 1,230,000 561,500 0.4565 0.476 0.437 0.476 0.427 0.496 1,239,535 0.4530 7.87%
2012-07-04 0 0.445 0.445 0.470 0.440 0.445 570,000 253,500 0.4447 0.442 0.442 0.466 0.437 0.442 574,419 0.4413 -5.32%
2012-07-03 0 0.470 0.435 0.470 0.420 0.480 880,000 416,950 0.4738 0.466 0.432 0.466 0.417 0.476 886,822 0.4702 6.82%
2012-06-29 0 0.440 0.435 0.465 0.440 0.440 350,000 154,000 0.4400 0.437 0.432 0.461 0.437 0.437 352,713 0.4366 2.33%
2012-06-28 0 0.430 0.430 0.450 0.430 0.430 770,000 331,100 0.4300 0.427 0.427 0.447 0.427 0.427 775,969 0.4267 0.00%
2012-06-27 0 0.430 0.430 0.440 0.425 0.440 1,020,000 442,500 0.4338 0.427 0.427 0.437 0.422 0.437 1,027,907 0.4305 -2.27%
2012-06-26 0 0.440 0.440 0.445 0.415 0.480 1,200,000 542,950 0.4525 0.437 0.437 0.442 0.412 0.476 1,209,302 0.4490 1.15%
2012-06-25 0 0.435 0.415 0.435 0.395 0.445 1,930,000 840,600 0.4355 0.432 0.412 0.432 0.392 0.442 1,944,961 0.4322 -1.14%
2012-06-22 0 0.440 0.440 0.450 0.435 0.445 1,620,000 709,650 0.4381 0.437 0.437 0.447 0.432 0.442 1,632,558 0.4347 -2.22%
2012-06-21 0 0.450 0.445 0.450 0.440 0.465 2,040,000 918,850 0.4504 0.447 0.442 0.447 0.437 0.461 2,055,814 0.4470 0.00%
2012-06-20 0 0.450 0.450 0.460 0.440 0.460 1,860,000 847,650 0.4557 0.447 0.447 0.456 0.437 0.456 1,874,419 0.4522 -2.17%
2012-06-19 0 0.460 0.455 0.465 0.455 0.475 1,390,000 646,150 0.4649 0.456 0.452 0.461 0.452 0.471 1,400,775 0.4613 -3.16%
2012-06-18 0 0.475 0.465 0.480 0.440 0.500 2,160,000 1,025,950 0.4750 0.471 0.461 0.476 0.437 0.496 2,176,744 0.4713 -5.00%
2012-06-15 0 0.500 0.480 0.500 0.450 0.500 2,840,000 1,342,550 0.4727 0.496 0.476 0.496 0.447 0.496 2,862,016 0.4691 4.17%
2012-06-14 0 0.480 0.475 0.480 0.450 0.520 4,920,000 2,433,550 0.4946 0.476 0.471 0.476 0.447 0.516 4,958,140 0.4908 11.63%
2012-06-13 0 0.430 0.425 0.430 0.345 0.485 6,840,000 2,681,950 0.3921 0.427 0.422 0.427 0.342 0.481 6,893,023 0.3891 21.13%
2012-06-12 0 0.355 0.350 0.355 0.340 0.385 35,650,000 12,551,550 0.3521 0.352 0.347 0.352 0.337 0.382 35,926,357 0.3494

Webb-site Database - Powered By Linux Group

Back to top