BOLINA HOLDING CO., LTD.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01190  2012-07-13  2018-09-14  2021-03-10
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-03-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2018-09-14 0 0.088 0.088 0.090 0.088 0.088 30,000 2,640 0.0880 0.088 0.088 0.090 0.088 0.088 30,000 0.0880 0.00%
2018-09-13 0 0.088 0.088 0.090 0.087 0.088 604,000 52,660 0.0872 0.088 0.088 0.090 0.087 0.088 604,000 0.0872 1.15%
2018-09-12 0 0.087 0.087 0.089 0.087 0.087 282,000 24,534 0.0870 0.087 0.087 0.089 0.087 0.087 282,000 0.0870 0.00%
2018-09-11 0 0.087 0.087 0.090 - - 0 0 - 0.087 0.087 0.090 - - 0 - 0.00%
2018-09-10 0 0.087 0.087 0.089 0.087 0.090 158,000 14,046 0.0889 0.087 0.087 0.089 0.087 0.090 158,000 0.0889 0.00%
2018-09-07 0 0.087 0.087 0.090 - - 0 0 - 0.087 0.087 0.090 - - 0 - 0.00%
2018-09-06 0 0.087 0.087 0.089 0.087 0.087 2,482,000 215,934 0.0870 0.087 0.087 0.089 0.087 0.087 2,482,000 0.0870 0.00%
2018-09-05 0 0.087 0.087 0.091 0.087 0.091 2,572,000 223,772 0.0870 0.087 0.087 0.091 0.087 0.091 2,572,000 0.0870 -2.25%
2018-09-04 0 0.089 0.087 0.091 0.087 0.089 280,000 24,480 0.0874 0.089 0.087 0.091 0.087 0.089 280,000 0.0874 0.00%
2018-09-03 0 0.089 0.087 0.090 - - 0 0 - 0.089 0.087 0.090 - - 0 - 0.00%
2018-08-31 0 0.089 0.087 0.090 - - 0 0 - 0.089 0.087 0.090 - - 0 - 0.00%
2018-08-30 0 0.089 0.087 0.089 0.087 0.091 276,000 24,024 0.0870 0.089 0.087 0.089 0.087 0.091 276,000 0.0870 2.30%
2018-08-29 0 0.087 0.087 0.090 0.087 0.087 542,000 47,154 0.0870 0.087 0.087 0.090 0.087 0.087 542,000 0.0870 -5.43%
2018-08-28 0 0.092 0.087 0.092 0.087 0.092 2,502,000 217,690 0.0870 0.092 0.087 0.092 0.087 0.092 2,502,000 0.0870 0.00%
2018-08-27 0 0.092 0.087 0.092 0.087 0.092 22,000 1,924 0.0875 0.092 0.087 0.092 0.087 0.092 22,000 0.0875 5.75%
2018-08-24 0 0.087 0.087 0.090 0.087 0.087 200,000 17,400 0.0870 0.087 0.087 0.090 0.087 0.087 200,000 0.0870 0.00%
2018-08-23 0 0.087 0.087 0.090 0.087 0.087 120,000 10,440 0.0870 0.087 0.087 0.090 0.087 0.087 120,000 0.0870 -3.33%
2018-08-22 0 0.090 0.087 0.090 0.087 0.090 82,000 7,140 0.0871 0.090 0.087 0.090 0.087 0.090 82,000 0.0871 4.65%
2018-08-21 0 0.086 0.085 0.092 0.085 0.086 338,000 28,752 0.0851 0.086 0.085 0.092 0.085 0.086 338,000 0.0851 -1.15%
2018-08-20 0 0.087 0.087 0.093 0.087 0.087 288,000 25,056 0.0870 0.087 0.087 0.093 0.087 0.087 288,000 0.0870 0.00%
2018-08-17 0 0.087 0.087 0.092 0.087 0.087 1,964,000 170,868 0.0870 0.087 0.087 0.092 0.087 0.087 1,964,000 0.0870 0.00%
2018-08-16 0 0.087 0.084 0.093 - - 0 0 - 0.087 0.084 0.093 - - 0 - 0.00%
2018-08-15 0 0.087 0.087 0.092 0.087 0.087 2,400,000 208,800 0.0870 0.087 0.087 0.092 0.087 0.087 2,400,000 0.0870 0.00%
2018-08-14 0 0.087 0.087 0.091 0.087 0.087 1,500,000 130,500 0.0870 0.087 0.087 0.091 0.087 0.087 1,500,000 0.0870 0.00%
2018-08-13 0 0.087 0.087 0.093 0.087 0.088 2,826,000 246,034 0.0871 0.087 0.087 0.093 0.087 0.088 2,826,000 0.0871 0.00%
2018-08-10 0 0.087 0.087 0.089 0.087 0.087 300,000 26,100 0.0870 0.087 0.087 0.089 0.087 0.087 300,000 0.0870 -1.14%
2018-08-09 0 0.088 0.087 0.088 - - 0 0 - 0.088 0.087 0.088 - - 0 - -1.12%
2018-08-08 0 0.089 0.087 0.091 - - 0 0 - 0.089 0.087 0.091 - - 0 - 0.00%
2018-08-07 0 0.089 0.087 0.089 0.087 0.091 610,000 53,102 0.0871 0.089 0.087 0.089 0.087 0.091 610,000 0.0871 2.30%
2018-08-06 0 0.087 0.087 0.092 0.087 0.088 656,000 57,508 0.0877 0.087 0.087 0.092 0.087 0.088 656,000 0.0877 -2.25%
2018-08-03 0 0.089 0.088 0.093 - - 0 0 - 0.089 0.088 0.093 - - 0 - 0.00%
2018-08-02 0 0.089 0.089 0.093 0.089 0.089 120,000 10,680 0.0890 0.089 0.089 0.093 0.089 0.089 120,000 0.0890 -1.11%
2018-08-01 0 0.090 0.089 0.092 0.090 0.090 10,000 900 0.0900 0.090 0.089 0.092 0.090 0.090 10,000 0.0900 -3.23%
2018-07-31 0 0.093 0.089 0.093 0.091 0.095 1,024,000 94,472 0.0923 0.093 0.089 0.093 0.091 0.095 1,024,000 0.0923 0.00%
2018-07-30 0 0.093 0.090 0.093 0.087 0.095 2,754,000 244,590 0.0888 0.093 0.090 0.093 0.087 0.095 2,754,000 0.0888 5.68%
2018-07-27 0 0.088 0.087 0.090 - - 0 0 - 0.088 0.087 0.090 - - 0 - 0.00%
2018-07-26 0 0.088 0.088 0.091 0.088 0.088 100,000 8,800 0.0880 0.088 0.088 0.091 0.088 0.088 100,000 0.0880 -3.30%
2018-07-25 0 0.091 0.088 0.091 - - 0 0 - 0.091 0.088 0.091 - - 0 - 0.00%
2018-07-24 0 0.091 0.088 0.091 0.088 0.091 180,000 16,060 0.0892 0.091 0.088 0.091 0.088 0.091 180,000 0.0892 0.00%
2018-07-23 0 0.091 0.087 0.091 0.087 0.091 2,536,000 222,346 0.0877 0.091 0.087 0.091 0.087 0.091 2,536,000 0.0877 1.11%
2018-07-20 0 0.090 0.087 0.090 0.087 0.090 2,908,000 253,514 0.0872 0.090 0.087 0.090 0.087 0.090 2,908,000 0.0872 3.45%
2018-07-19 0 0.087 0.087 0.090 0.087 0.087 1,892,000 164,604 0.0870 0.087 0.087 0.090 0.087 0.087 1,892,000 0.0870 -3.33%
2018-07-18 0 0.090 0.087 0.090 0.087 0.091 32,000 2,792 0.0873 0.090 0.087 0.090 0.087 0.091 32,000 0.0873 0.00%
2018-07-17 0 0.090 0.088 0.090 0.087 0.092 4,502,000 404,970 0.0900 0.090 0.088 0.090 0.087 0.092 4,502,000 0.0900 0.00%
2018-07-16 0 0.090 0.090 0.091 0.087 0.090 430,000 37,560 0.0873 0.090 0.090 0.091 0.087 0.090 430,000 0.0873 0.00%
2018-07-13 0 0.090 0.090 0.092 0.083 0.090 2,240,000 194,860 0.0870 0.090 0.090 0.092 0.083 0.090 2,240,000 0.0870 0.00%
2018-07-12 0 0.090 0.087 0.091 0.087 0.090 928,000 80,808 0.0871 0.090 0.087 0.091 0.087 0.090 928,000 0.0871 3.45%
2018-07-11 0 0.087 0.086 0.090 0.087 0.090 2,004,000 174,360 0.0870 0.087 0.086 0.090 0.087 0.090 2,004,000 0.0870 -3.33%
2018-07-10 0 0.090 0.087 0.090 0.087 0.090 1,186,000 103,188 0.0870 0.090 0.087 0.090 0.087 0.090 1,186,000 0.0870 3.45%
2018-07-09 0 0.087 0.087 0.090 0.087 0.090 3,022,000 262,920 0.0870 0.087 0.087 0.090 0.087 0.090 3,022,000 0.0870 0.00%
2018-07-06 0 0.087 0.087 0.089 0.087 0.087 590,000 51,330 0.0870 0.087 0.087 0.089 0.087 0.087 590,000 0.0870 0.00%
2018-07-05 0 0.087 0.086 0.088 0.087 0.088 1,328,000 115,864 0.0872 0.087 0.086 0.088 0.087 0.088 1,328,000 0.0872 0.00%
2018-07-04 0 0.087 0.087 0.093 0.087 0.087 1,294,000 112,818 0.0872 0.087 0.087 0.093 0.087 0.087 1,294,000 0.0872 0.00%
2018-07-03 0 0.087 0.087 0.089 0.087 0.088 4,140,000 360,380 0.0870 0.087 0.087 0.089 0.087 0.088 4,140,000 0.0870 2.35%
2018-06-29 0 0.085 0.085 0.088 0.085 0.087 2,332,000 202,820 0.0870 0.085 0.085 0.088 0.085 0.087 2,332,000 0.0870 -2.30%
2018-06-28 0 0.087 0.087 0.089 0.087 0.087 1,054,000 91,698 0.0870 0.087 0.087 0.089 0.087 0.087 1,054,000 0.0870 0.00%
2018-06-27 0 0.087 0.087 0.089 0.085 0.087 1,452,000 125,956 0.0867 0.087 0.087 0.089 0.085 0.087 1,452,000 0.0867 0.00%
2018-06-26 0 0.087 0.087 0.090 0.087 0.087 2,170,000 188,790 0.0870 0.087 0.087 0.090 0.087 0.087 2,170,000 0.0870 0.00%
2018-06-25 0 0.087 0.087 0.091 0.087 0.088 1,460,000 127,140 0.0871 0.087 0.087 0.091 0.087 0.088 1,460,000 0.0871 0.00%
2018-06-22 0 0.087 0.087 0.090 0.087 0.087 488,000 42,456 0.0870 0.087 0.087 0.090 0.087 0.087 488,000 0.0870 -3.33%
2018-06-21 0 0.090 0.087 0.091 0.089 0.090 3,168,000 284,894 0.0899 0.090 0.087 0.091 0.089 0.090 3,168,000 0.0899 3.45%
2018-06-20 0 0.087 0.087 0.090 0.087 0.087 2,994,000 260,478 0.0870 0.087 0.087 0.090 0.087 0.087 2,994,000 0.0870 -2.25%
2018-06-19 0 0.089 0.087 0.091 0.085 0.089 4,080,000 353,628 0.0867 0.089 0.087 0.091 0.085 0.089 4,080,000 0.0867 0.00%
2018-06-15 0 0.089 0.089 0.092 0.087 0.089 1,800,000 158,026 0.0878 0.089 0.089 0.092 0.087 0.089 1,800,000 0.0878 2.30%
2018-06-14 0 0.087 0.087 0.090 0.087 0.087 2,050,000 178,350 0.0870 0.087 0.087 0.090 0.087 0.087 2,050,000 0.0870 0.00%
2018-06-13 0 0.087 0.087 0.090 0.080 0.091 7,784,000 678,114 0.0871 0.087 0.087 0.090 0.080 0.091 7,784,000 0.0871 -5.43%
2018-06-12 0 0.092 0.088 0.092 - - 1,000 86 0.0860 0.092 0.088 0.092 - - 1,000 0.0860 0.00%
2018-06-11 0 0.092 0.088 0.093 0.090 0.094 344,000 30,972 0.0900 0.092 0.088 0.093 0.090 0.094 344,000 0.0900 2.22%
2018-06-08 0 0.090 0.090 0.091 0.090 0.097 128,000 11,966 0.0935 0.090 0.090 0.091 0.090 0.097 128,000 0.0935 -1.10%
2018-06-07 0 0.091 0.087 0.091 0.087 0.093 1,404,000 122,496 0.0872 0.091 0.087 0.091 0.087 0.093 1,404,000 0.0872 1.11%
2018-06-06 0 0.090 0.087 0.091 0.083 0.091 5,475,000 477,554 0.0872 0.090 0.087 0.091 0.083 0.091 5,475,000 0.0872 3.45%
2018-06-05 0 0.087 0.086 0.089 0.087 0.087 1,000,000 87,000 0.0870 0.087 0.086 0.089 0.087 0.087 1,000,000 0.0870 0.00%
2018-06-04 0 0.087 0.087 0.089 0.080 0.090 2,670,000 228,200 0.0855 0.087 0.087 0.089 0.080 0.090 2,670,000 0.0855 0.00%
2018-06-01 0 0.087 0.087 0.090 0.087 0.093 1,448,000 126,474 0.0873 0.087 0.087 0.090 0.087 0.093 1,448,000 0.0873 -1.14%
2018-05-31 0 0.088 0.087 0.089 0.087 0.088 2,434,000 212,474 0.0873 0.088 0.087 0.089 0.087 0.088 2,434,000 0.0873 1.15%
2018-05-30 0 0.087 0.087 0.090 0.084 0.090 2,424,000 210,888 0.0870 0.087 0.087 0.090 0.084 0.090 2,424,000 0.0870 0.00%
2018-05-29 0 0.087 0.087 0.088 0.083 0.088 2,830,000 246,072 0.0870 0.087 0.087 0.088 0.083 0.088 2,830,000 0.0870 1.16%
2018-05-28 0 0.086 0.081 0.087 0.086 0.087 428,000 37,008 0.0865 0.086 0.081 0.087 0.086 0.087 428,000 0.0865 -1.15%
2018-05-25 0 0.087 0.087 0.092 0.087 0.087 102,000 8,874 0.0870 0.087 0.087 0.092 0.087 0.087 102,000 0.0870 0.00%
2018-05-24 0 0.087 0.087 0.090 0.081 0.087 500,000 42,466 0.0849 0.087 0.087 0.090 0.081 0.087 500,000 0.0849 0.00%
2018-05-23 0 0.087 0.087 0.090 0.082 0.089 350,000 30,430 0.0869 0.087 0.087 0.090 0.082 0.089 350,000 0.0869 -4.40%
2018-05-21 0 0.091 0.083 0.091 0.091 0.091 150,000 13,650 0.0910 0.091 0.083 0.091 0.091 0.091 150,000 0.0910 -3.19%
2018-05-18 0 0.094 0.087 0.094 0.081 0.094 3,112,000 269,164 0.0865 0.094 0.087 0.094 0.081 0.094 3,112,000 0.0865 8.05%
2018-05-17 0 0.087 0.087 0.089 0.087 0.090 714,000 62,558 0.0876 0.087 0.087 0.089 0.087 0.090 714,000 0.0876 0.00%
2018-05-16 0 0.087 0.087 0.094 0.087 0.088 14,614,000 1,271,608 0.0870 0.087 0.087 0.094 0.087 0.088 14,614,000 0.0870 0.00%
2018-05-15 0 0.087 0.087 0.090 0.087 0.088 1,300,000 113,290 0.0871 0.087 0.087 0.090 0.087 0.088 1,300,000 0.0871 -3.33%
2018-05-14 0 0.090 0.088 0.092 0.090 0.090 46,000 4,140 0.0900 0.090 0.088 0.092 0.090 0.090 46,000 0.0900 -2.17%
2018-05-11 0 0.092 0.088 0.092 - - 0 0 - 0.092 0.088 0.092 - - 0 - 0.00%
2018-05-10 0 0.092 0.088 0.092 - - 18,000 1,584 0.0880 0.092 0.088 0.092 - - 18,000 0.0880 0.00%
2018-05-09 0 0.092 0.088 0.092 0.092 0.092 916,000 84,272 0.0920 0.092 0.088 0.092 0.092 0.092 916,000 0.0920 0.00%
2018-05-08 0 0.092 0.093 0.095 0.090 0.093 306,000 28,376 0.0927 0.092 0.093 0.095 0.090 0.093 306,000 0.0927 5.75%
2018-05-07 0 0.087 0.091 0.092 - - 0 0 - 0.087 0.091 0.092 - - 0 - 0.00%
2018-05-04 0 0.087 0.087 0.089 0.087 0.087 1,786,000 155,382 0.0870 0.087 0.087 0.089 0.087 0.087 1,786,000 0.0870 0.00%
2018-05-03 0 0.087 0.087 0.090 0.087 0.090 4,464,000 389,042 0.0872 0.087 0.087 0.090 0.087 0.090 4,464,000 0.0872 -5.43%
2018-05-02 0 0.092 0.089 0.092 0.095 0.099 122,000 11,658 0.0956 0.092 0.089 0.092 0.095 0.099 122,000 0.0956 3.37%
2018-04-30 0 0.089 0.088 0.089 0.089 0.089 400,000 35,540 0.0889 0.089 0.088 0.089 0.089 0.089 400,000 0.0889 2.30%
2018-04-27 0 0.087 0.087 0.089 0.087 0.087 550,000 47,850 0.0870 0.087 0.087 0.089 0.087 0.087 550,000 0.0870 0.00%
2018-04-26 0 0.087 0.087 0.090 0.087 0.089 630,000 55,410 0.0880 0.087 0.087 0.090 0.087 0.089 630,000 0.0880 -2.25%
2018-04-25 0 0.089 0.087 0.090 0.085 0.090 11,014,000 978,116 0.0888 0.089 0.087 0.090 0.085 0.090 11,014,000 0.0888 1.14%
2018-04-24 0 0.088 0.088 0.090 0.088 0.091 12,648,000 1,137,184 0.0899 0.088 0.088 0.090 0.088 0.091 12,648,000 0.0899 -2.22%
2018-04-23 0 0.090 0.088 0.090 0.090 0.090 120,000 10,800 0.0900 0.090 0.088 0.090 0.090 0.090 120,000 0.0900 3.45%
2018-04-20 0 0.087 0.087 0.090 0.087 0.090 80,000 7,020 0.0878 0.087 0.087 0.090 0.087 0.090 80,000 0.0878 -3.33%
2018-04-19 0 0.090 0.087 0.090 0.087 0.091 3,644,000 318,640 0.0874 0.090 0.087 0.090 0.087 0.091 3,644,000 0.0874 3.45%
2018-04-18 0 0.087 0.087 0.089 0.087 0.089 3,362,000 292,654 0.0870 0.087 0.087 0.089 0.087 0.089 3,362,000 0.0870 0.00%
2018-04-17 0 0.087 0.087 0.090 0.087 0.087 118,000 10,266 0.0870 0.087 0.087 0.090 0.087 0.087 118,000 0.0870 0.00%
2018-04-16 0 0.087 0.087 0.089 0.087 0.091 3,412,000 297,474 0.0872 0.087 0.087 0.089 0.087 0.091 3,412,000 0.0872 -1.14%
2018-04-13 0 0.088 0.087 0.088 0.087 0.088 100,000 8,780 0.0878 0.088 0.087 0.088 0.087 0.088 100,000 0.0878 0.00%
2018-04-12 0 0.088 0.087 0.088 0.088 0.088 262,000 23,056 0.0880 0.088 0.087 0.088 0.088 0.088 262,000 0.0880 -1.12%
2018-04-11 0 0.089 0.089 0.093 0.087 0.091 1,360,000 122,190 0.0898 0.089 0.089 0.093 0.087 0.091 1,360,000 0.0898 0.00%
2018-04-10 0 0.089 0.089 0.091 0.089 0.089 122,000 10,958 0.0898 0.089 0.089 0.091 0.089 0.089 122,000 0.0898 -1.11%
2018-04-09 0 0.090 0.087 0.092 0.087 0.093 4,678,000 411,806 0.0880 0.090 0.087 0.092 0.087 0.093 4,678,000 0.0880 3.45%
2018-04-06 0 0.087 0.087 0.088 0.087 0.090 3,138,000 273,880 0.0873 0.087 0.087 0.088 0.087 0.090 3,138,000 0.0873 -1.14%
2018-04-04 0 0.088 0.088 0.090 0.087 0.088 836,000 73,242 0.0876 0.088 0.088 0.090 0.087 0.088 836,000 0.0876 1.15%
2018-04-03 0 0.087 0.087 0.090 0.087 0.090 1,828,000 160,094 0.0876 0.087 0.087 0.090 0.087 0.090 1,828,000 0.0876 -3.33%
2018-03-29 0 0.090 0.090 0.091 0.088 0.090 680,000 61,140 0.0899 0.090 0.090 0.091 0.088 0.090 680,000 0.0899 2.27%
2018-03-28 0 0.088 0.088 0.091 - - 0 0 - 0.088 0.088 0.091 - - 0 - 0.00%
2018-03-27 0 0.088 0.088 0.090 0.088 0.091 1,840,000 164,702 0.0895 0.088 0.088 0.090 0.088 0.091 1,840,000 0.0895 -1.12%
2018-03-26 0 0.089 0.087 0.090 0.088 0.090 200,000 17,826 0.0891 0.089 0.087 0.090 0.088 0.090 200,000 0.0891 1.14%
2018-03-23 0 0.088 0.088 0.090 0.085 0.090 2,552,000 224,260 0.0879 0.088 0.088 0.090 0.085 0.090 2,552,000 0.0879 1.15%
2018-03-22 0 0.087 0.087 0.092 0.087 0.089 6,174,000 543,316 0.0880 0.087 0.087 0.092 0.087 0.089 6,174,000 0.0880 -1.14%
2018-03-21 0 0.088 0.088 0.091 0.086 0.091 5,278,000 464,244 0.0880 0.088 0.088 0.091 0.086 0.091 5,278,000 0.0880 -1.12%
2018-03-20 0 0.089 0.088 0.090 0.088 0.091 1,526,000 135,696 0.0889 0.089 0.088 0.090 0.088 0.091 1,526,000 0.0889 0.00%
2018-03-19 0 0.089 0.089 0.091 0.089 0.092 342,000 30,550 0.0893 0.089 0.089 0.091 0.089 0.092 342,000 0.0893 0.00%
2018-03-16 0 0.089 0.089 0.090 0.089 0.090 542,000 48,778 0.0900 0.089 0.089 0.090 0.089 0.090 542,000 0.0900 -2.20%
2018-03-15 0 0.091 0.091 0.094 0.091 0.095 280,000 26,024 0.0929 0.091 0.091 0.094 0.091 0.095 280,000 0.0929 0.00%
2018-03-14 0 0.091 0.091 0.094 0.091 0.094 610,000 57,310 0.0940 0.091 0.091 0.094 0.091 0.094 610,000 0.0940 -3.19%
2018-03-13 0 0.094 0.092 0.094 0.092 0.094 384,000 35,530 0.0925 0.094 0.092 0.094 0.092 0.094 384,000 0.0925 -1.05%
2018-03-12 0 0.095 0.092 0.095 0.090 0.095 1,052,000 96,758 0.0920 0.095 0.092 0.095 0.090 0.095 1,052,000 0.0920 2.15%
2018-03-09 0 0.093 0.089 0.093 0.089 0.093 356,000 32,020 0.0899 0.093 0.089 0.093 0.089 0.093 356,000 0.0899 3.33%
2018-03-08 0 0.090 0.090 0.092 0.090 0.093 560,000 51,900 0.0927 0.090 0.090 0.092 0.090 0.093 560,000 0.0927 -3.23%
2018-03-07 0 0.093 0.093 0.094 0.088 0.090 450,000 39,844 0.0885 0.093 0.093 0.094 0.088 0.090 450,000 0.0885 3.33%
2018-03-06 0 0.090 0.090 0.094 0.089 0.090 458,000 41,160 0.0899 0.090 0.090 0.094 0.089 0.090 458,000 0.0899 1.12%
2018-03-05 0 0.089 0.089 0.094 0.089 0.090 1,536,000 137,236 0.0893 0.089 0.089 0.094 0.089 0.090 1,536,000 0.0893 -1.11%
2018-03-02 0 0.090 0.090 0.095 0.090 0.094 942,000 86,386 0.0917 0.090 0.090 0.095 0.090 0.094 942,000 0.0917 0.00%
2018-03-01 0 0.090 0.089 0.092 0.090 0.090 24,000 2,160 0.0900 0.090 0.089 0.092 0.090 0.090 24,000 0.0900 -1.10%
2018-02-28 0 0.091 0.090 0.091 0.090 0.092 1,742,000 158,438 0.0910 0.091 0.090 0.091 0.090 0.092 1,742,000 0.0910 0.00%
2018-02-27 0 0.091 0.091 0.092 0.091 0.092 586,000 53,386 0.0911 0.091 0.091 0.092 0.091 0.092 586,000 0.0911 0.00%
2018-02-26 0 0.091 0.091 0.093 0.091 0.092 1,458,000 133,948 0.0919 0.091 0.091 0.093 0.091 0.092 1,458,000 0.0919 0.00%
2018-02-23 0 0.091 0.090 0.094 0.090 0.094 1,984,000 181,560 0.0915 0.091 0.090 0.094 0.090 0.094 1,984,000 0.0915 -2.15%
2018-02-22 0 0.093 0.093 0.095 0.088 0.093 1,844,000 164,466 0.0892 0.093 0.093 0.095 0.088 0.093 1,844,000 0.0892 3.33%
2018-02-21 0 0.090 0.089 0.090 0.090 0.092 1,912,000 173,116 0.0905 0.090 0.089 0.090 0.090 0.092 1,912,000 0.0905 -2.17%
2018-02-20 0 0.092 0.092 0.095 0.092 0.100 222,000 20,580 0.0927 0.092 0.092 0.095 0.092 0.100 222,000 0.0927 -3.16%
2018-02-15 0 0.095 0.091 0.095 0.094 0.095 100,000 9,456 0.0946 0.095 0.091 0.095 0.094 0.095 100,000 0.0946 0.00%
2018-02-14 0 0.095 0.095 0.096 0.090 0.095 1,764,000 162,484 0.0921 0.095 0.095 0.096 0.090 0.095 1,764,000 0.0921 1.06%
2018-02-13 0 0.094 0.091 0.094 0.091 0.096 68,000 6,376 0.0938 0.094 0.091 0.094 0.091 0.096 68,000 0.0938 1.08%
2018-02-12 0 0.093 0.092 0.093 0.090 0.095 412,000 37,190 0.0903 0.093 0.092 0.093 0.090 0.095 412,000 0.0903 3.33%
2018-02-09 0 0.090 0.088 0.090 0.087 0.095 1,000,000 89,732 0.0897 0.090 0.088 0.090 0.087 0.095 1,000,000 0.0897 0.00%
2018-02-08 0 0.090 0.090 0.092 0.090 0.093 1,078,000 97,224 0.0902 0.090 0.090 0.092 0.090 0.093 1,078,000 0.0902 0.00%
2018-02-07 0 0.090 0.089 0.090 0.089 0.093 608,000 55,276 0.0909 0.090 0.089 0.090 0.089 0.093 608,000 0.0909 1.12%
2018-02-06 0 0.089 0.089 0.092 0.089 0.095 3,966,000 357,720 0.0902 0.089 0.089 0.092 0.089 0.095 3,966,000 0.0902 -7.29%
2018-02-05 0 0.096 0.093 0.096 0.093 0.096 1,350,000 128,256 0.0950 0.096 0.093 0.096 0.093 0.096 1,350,000 0.0950 -1.03%
2018-02-02 0 0.097 0.095 0.097 0.092 0.097 4,388,000 418,282 0.0953 0.097 0.095 0.097 0.092 0.097 4,388,000 0.0953 3.19%
2018-02-01 0 0.094 0.092 0.095 0.092 0.100 3,004,100 285,253 0.0950 0.094 0.092 0.095 0.092 0.100 3,004,100 0.0950 -4.08%
2018-01-31 0 0.098 0.096 0.098 0.093 0.100 1,588,000 150,874 0.0950 0.098 0.096 0.098 0.093 0.100 1,588,000 0.0950 0.00%
2018-01-30 0 0.098 0.094 0.098 0.092 0.098 2,054,000 194,210 0.0946 0.098 0.094 0.098 0.092 0.098 2,054,000 0.0946 2.08%
2018-01-29 0 0.096 0.095 0.097 0.094 0.099 436,000 41,468 0.0951 0.096 0.095 0.097 0.094 0.099 436,000 0.0951 -1.03%
2018-01-26 0 0.097 0.095 0.097 0.094 0.099 3,149,000 305,824 0.0971 0.097 0.095 0.097 0.094 0.099 3,149,000 0.0971 1.04%
2018-01-25 0 0.096 0.096 0.097 0.091 0.096 7,411,300 699,699 0.0944 0.096 0.096 0.097 0.091 0.096 7,411,300 0.0944 3.23%
2018-01-24 0 0.093 0.093 0.096 0.089 0.103 37,934,000 3,530,350 0.0931 0.093 0.093 0.096 0.089 0.103 37,934,000 0.0931 -17.70%
2018-01-23 0 0.113 0.112 0.113 0.113 0.122 2,030,000 237,150 0.1168 0.113 0.112 0.113 0.113 0.122 2,030,000 0.1168 -0.88%
2018-01-22 0 0.114 0.114 0.115 0.110 0.118 640,000 72,788 0.1137 0.114 0.114 0.115 0.110 0.118 640,000 0.1137 0.88%
2018-01-19 0 0.113 0.113 0.117 0.112 0.117 1,634,000 187,104 0.1145 0.113 0.113 0.117 0.112 0.117 1,634,000 0.1145 0.89%
2018-01-18 0 0.112 0.112 0.115 0.111 0.115 2,786,000 311,586 0.1118 0.112 0.112 0.115 0.111 0.115 2,786,000 0.1118 1.82%
2018-01-17 0 0.110 0.110 0.112 0.110 0.119 5,200,000 597,726 0.1149 0.110 0.110 0.112 0.110 0.119 5,200,000 0.1149 -2.65%
2018-01-16 0 0.113 0.112 0.113 0.112 0.129 5,486,000 661,552 0.1206 0.113 0.112 0.113 0.112 0.129 5,486,000 0.1206 -4.24%
2018-01-15 0 0.118 0.118 0.123 0.118 0.126 2,210,000 265,860 0.1203 0.118 0.118 0.123 0.118 0.126 2,210,000 0.1203 -3.28%
2018-01-12 0 0.122 0.120 0.122 0.117 0.126 4,540,000 549,838 0.1211 0.122 0.120 0.122 0.117 0.126 4,540,000 0.1211 6.09%
2018-01-11 0 0.115 0.115 0.122 0.114 0.123 1,948,000 224,968 0.1155 0.115 0.115 0.122 0.114 0.123 1,948,000 0.1155 -2.54%
2018-01-10 0 0.118 0.117 0.122 0.113 0.119 5,432,000 633,574 0.1166 0.118 0.117 0.122 0.113 0.119 5,432,000 0.1166 -0.84%
2018-01-09 0 0.119 0.118 0.125 0.119 0.125 596,000 72,188 0.1211 0.119 0.118 0.125 0.119 0.125 596,000 0.1211 0.00%
2018-01-08 0 0.119 0.119 0.125 0.119 0.127 2,778,000 338,390 0.1218 0.119 0.119 0.125 0.119 0.127 2,778,000 0.1218 -4.80%
2018-01-05 0 0.125 0.125 0.127 0.113 0.126 6,752,000 817,264 0.1210 0.125 0.125 0.127 0.113 0.126 6,752,000 0.1210 2.46%
2018-01-04 0 0.122 0.120 0.125 0.119 0.130 10,432,000 1,291,888 0.1238 0.122 0.120 0.125 0.119 0.130 10,432,000 0.1238 -4.69%
2018-01-03 0 0.128 0.128 0.131 0.128 0.131 326,000 41,766 0.1281 0.128 0.128 0.131 0.128 0.131 326,000 0.1281 -0.78%
2018-01-02 0 0.129 0.129 0.133 0.129 0.135 4,490,000 592,294 0.1319 0.129 0.129 0.133 0.129 0.135 4,490,000 0.1319 0.78%
2017-12-29 0 0.128 0.128 0.139 0.128 0.140 4,144,000 557,336 0.1345 0.128 0.128 0.139 0.128 0.140 4,144,000 0.1345 -0.78%
2017-12-28 0 0.129 0.129 0.138 0.125 0.138 2,198,000 292,278 0.1330 0.129 0.129 0.138 0.125 0.138 2,198,000 0.1330 0.78%
2017-12-27 0 0.128 0.128 0.133 0.128 0.136 1,862,000 242,898 0.1305 0.128 0.128 0.133 0.128 0.136 1,862,000 0.1305 -1.54%
2017-12-22 0 0.130 0.128 0.135 0.128 0.140 5,174,000 680,850 0.1316 0.130 0.128 0.135 0.128 0.140 5,174,000 0.1316 1.56%
2017-12-21 0 0.128 0.128 0.133 0.125 0.141 3,460,000 463,584 0.1340 0.128 0.128 0.133 0.125 0.141 3,460,000 0.1340 -9.86%
2017-12-20 0 0.142 0.142 0.143 0.134 0.143 842,000 117,424 0.1395 0.142 0.142 0.143 0.134 0.143 842,000 0.1395 7.58%
2017-12-19 0 0.132 0.128 0.140 0.129 0.153 4,464,000 626,648 0.1404 0.132 0.128 0.140 0.129 0.153 4,464,000 0.1404 0.00%
2017-12-18 0 0.132 0.132 0.138 0.122 0.148 13,548,000 1,808,898 0.1335 0.132 0.132 0.138 0.122 0.148 13,548,000 0.1335 9.09%
2017-12-15 0 0.121 0.120 0.122 0.120 0.160 7,510,000 1,036,994 0.1381 0.121 0.120 0.122 0.120 0.160 7,510,000 0.1381 -18.24%
2017-12-14 0 0.148 0.148 0.152 0.148 0.148 358,000 52,984 0.1480 0.148 0.148 0.152 0.148 0.148 358,000 0.1480 0.00%
2017-12-13 0 0.148 0.147 0.150 0.148 0.150 1,086,000 161,980 0.1492 0.148 0.147 0.150 0.148 0.150 1,086,000 0.1492 -1.33%
2017-12-12 0 0.150 0.147 0.152 0.150 0.150 628,000 94,200 0.1500 0.150 0.147 0.152 0.150 0.150 628,000 0.1500 0.00%
2017-12-11 0 0.150 0.150 0.152 0.149 0.154 568,000 85,602 0.1507 0.150 0.150 0.152 0.149 0.154 568,000 0.1507 -2.60%
2017-12-08 0 0.154 0.154 0.155 0.149 0.153 1,152,000 174,524 0.1515 0.154 0.154 0.155 0.149 0.153 1,152,000 0.1515 -2.53%
2017-12-07 0 0.158 0.155 0.158 0.152 0.158 3,018,000 466,434 0.1546 0.158 0.155 0.158 0.152 0.158 3,018,000 0.1546 2.60%
2017-12-06 0 0.154 0.157 0.158 0.154 0.156 3,054,000 473,828 0.1551 0.154 0.157 0.158 0.154 0.156 3,054,000 0.1551 -1.28%
2017-12-05 0 0.156 0.158 0.159 0.155 0.160 2,770,000 437,446 0.1579 0.156 0.158 0.159 0.155 0.160 2,770,000 0.1579 1.30%
2017-12-04 0 0.154 0.154 0.156 0.153 0.156 1,992,000 305,380 0.1533 0.154 0.154 0.156 0.153 0.156 1,992,000 0.1533 -1.28%
2017-12-01 0 0.156 0.161 0.162 0.156 0.185 17,958,000 3,039,438 0.1693 0.156 0.161 0.162 0.156 0.185 17,958,000 0.1693 1.96%
2017-11-30 0 0.153 0.151 0.155 0.151 0.157 940,000 143,080 0.1522 0.153 0.151 0.155 0.151 0.157 940,000 0.1522 -0.65%
2017-11-29 0 0.154 0.152 0.154 0.151 0.155 1,038,000 158,972 0.1532 0.154 0.152 0.154 0.151 0.155 1,038,000 0.1532 -1.28%
2017-11-28 0 0.156 0.151 0.157 0.150 0.160 2,296,000 350,082 0.1525 0.156 0.151 0.157 0.150 0.160 2,296,000 0.1525 1.30%
2017-11-27 0 0.154 0.154 0.156 0.153 0.158 3,644,000 564,660 0.1550 0.154 0.154 0.156 0.153 0.158 3,644,000 0.1550 -3.75%
2017-11-24 0 0.160 0.160 0.163 0.157 0.166 2,816,000 446,746 0.1586 0.160 0.160 0.163 0.157 0.166 2,816,000 0.1586 0.63%
2017-11-23 0 0.159 0.156 0.159 0.155 0.159 2,446,000 383,048 0.1566 0.159 0.156 0.159 0.155 0.159 2,446,000 0.1566 -1.24%
2017-11-22 0 0.161 0.157 0.161 0.157 0.162 4,828,000 769,660 0.1594 0.161 0.157 0.161 0.157 0.162 4,828,000 0.1594 -1.23%
2017-11-21 0 0.163 0.162 0.163 0.156 0.170 10,428,000 1,679,422 0.1610 0.163 0.162 0.163 0.156 0.170 10,428,000 0.1610 1.88%
2017-11-20 0 0.160 0.159 0.161 0.160 0.165 4,232,000 687,168 0.1624 0.160 0.159 0.161 0.160 0.165 4,232,000 0.1624 -1.84%
2017-11-17 0 0.163 0.163 0.166 0.163 0.166 6,592,000 1,083,752 0.1644 0.163 0.163 0.166 0.163 0.166 6,592,000 0.1644 -1.21%
2017-11-16 0 0.165 0.165 0.167 0.165 0.169 11,036,000 1,838,526 0.1666 0.165 0.165 0.167 0.165 0.169 11,036,000 0.1666 -1.79%
2017-11-15 0 0.168 0.168 0.170 0.164 0.178 4,112,000 697,332 0.1696 0.168 0.168 0.170 0.164 0.178 4,112,000 0.1696 -1.18%
2017-11-14 0 0.170 0.170 0.175 0.162 0.171 9,770,000 1,630,824 0.1669 0.170 0.170 0.175 0.162 0.171 9,770,000 0.1669 1.80%
2017-11-13 0 0.167 0.167 0.169 0.166 0.177 3,522,000 596,120 0.1693 0.167 0.167 0.169 0.166 0.177 3,522,000 0.1693 -2.34%
2017-11-10 0 0.171 0.171 0.174 0.171 0.190 8,172,000 1,442,726 0.1765 0.171 0.171 0.174 0.171 0.190 8,172,000 0.1765 -8.56%
2017-11-09 0 0.187 0.184 0.187 0.162 0.226 73,972,000 14,794,886 0.2000 0.187 0.184 0.187 0.162 0.226 73,972,000 0.2000 17.61%
2017-11-08 0 0.159 0.158 0.159 0.156 0.163 4,972,000 790,016 0.1589 0.159 0.158 0.159 0.156 0.163 4,972,000 0.1589 -3.05%
2017-11-07 0 0.164 0.162 0.165 0.162 0.168 3,772,000 617,854 0.1638 0.164 0.162 0.165 0.162 0.168 3,772,000 0.1638 -3.53%
2017-11-06 0 0.170 0.170 0.172 0.166 0.179 3,488,000 590,150 0.1692 0.170 0.170 0.172 0.166 0.179 3,488,000 0.1692 -0.58%
2017-11-03 0 0.171 0.170 0.172 0.169 0.178 1,540,000 264,974 0.1721 0.171 0.170 0.172 0.169 0.178 1,540,000 0.1721 -2.29%
2017-11-02 0 0.175 0.175 0.178 0.172 0.177 1,588,000 276,706 0.1742 0.175 0.175 0.178 0.172 0.177 1,588,000 0.1742 -1.13%
2017-11-01 0 0.177 0.176 0.178 0.175 0.185 2,284,000 405,788 0.1777 0.177 0.176 0.178 0.175 0.185 2,284,000 0.1777 -0.56%
2017-10-31 0 0.178 0.177 0.181 0.176 0.186 4,014,000 721,640 0.1798 0.178 0.177 0.181 0.176 0.186 4,014,000 0.1798 -3.78%
2017-10-30 0 0.185 0.184 0.187 0.179 0.206 13,488,000 2,594,678 0.1924 0.185 0.184 0.187 0.179 0.206 13,488,000 0.1924 6.32%
2017-10-27 0 0.174 0.170 0.174 0.170 0.185 7,238,000 1,274,836 0.1761 0.174 0.170 0.174 0.170 0.185 7,238,000 0.1761 -5.95%
2017-10-26 0 0.185 0.185 0.188 0.179 0.206 19,452,000 3,711,160 0.1908 0.185 0.185 0.188 0.179 0.206 19,452,000 0.1908 -9.31%
2017-10-25 0 0.204 0.203 0.205 0.158 0.238 192,016,000 39,996,862 0.2083 0.204 0.203 0.205 0.158 0.238 192,016,000 0.2083 30.77%
2017-10-24 0 0.156 0.156 0.160 0.154 0.157 1,950,000 302,748 0.1553 0.156 0.156 0.160 0.154 0.157 1,950,000 0.1553 0.00%
2017-10-23 0 0.156 0.155 0.156 0.156 0.162 3,268,000 511,270 0.1564 0.156 0.155 0.156 0.156 0.162 3,268,000 0.1564 0.65%
2017-10-20 0 0.155 0.155 0.159 0.154 0.159 2,574,000 401,110 0.1558 0.155 0.155 0.159 0.154 0.159 2,574,000 0.1558 -2.52%
2017-10-19 0 0.159 0.157 0.161 0.156 0.163 2,106,000 336,692 0.1599 0.159 0.157 0.161 0.156 0.163 2,106,000 0.1599 -1.24%
2017-10-18 0 0.161 0.161 0.162 0.161 0.164 114,000 18,384 0.1613 0.161 0.161 0.162 0.161 0.164 114,000 0.1613 -1.83%
2017-10-17 0 0.164 0.162 0.165 0.160 0.164 1,974,000 318,468 0.1613 0.164 0.162 0.165 0.160 0.164 1,974,000 0.1613 3.80%
2017-10-16 0 0.158 0.157 0.164 0.156 0.160 182,000 28,814 0.1583 0.158 0.157 0.164 0.156 0.160 182,000 0.1583 -0.63%
2017-10-13 0 0.159 0.159 0.160 0.159 0.163 456,000 72,664 0.1594 0.159 0.159 0.160 0.159 0.163 456,000 0.1594 -4.22%
2017-10-12 0 0.166 0.162 0.166 0.160 0.168 1,124,000 183,116 0.1629 0.166 0.162 0.166 0.160 0.168 1,124,000 0.1629 -0.60%
2017-10-11 0 0.167 0.163 0.167 0.162 0.177 7,884,000 1,313,390 0.1666 0.167 0.163 0.167 0.162 0.177 7,884,000 0.1666 3.09%
2017-10-10 0 0.162 0.159 0.162 0.154 0.164 1,126,000 178,582 0.1586 0.162 0.159 0.162 0.154 0.164 1,126,000 0.1586 3.85%
2017-10-09 0 0.156 0.156 0.161 0.156 0.164 3,280,000 526,284 0.1605 0.156 0.156 0.161 0.156 0.164 3,280,000 0.1605 -0.64%
2017-10-06 0 0.157 0.153 0.158 0.152 0.160 3,224,000 499,216 0.1548 0.157 0.153 0.158 0.152 0.160 3,224,000 0.1548 -3.09%
2017-10-04 0 0.162 0.161 0.163 0.160 0.165 10,948,000 1,763,074 0.1610 0.162 0.161 0.163 0.160 0.165 10,948,000 0.1610 -1.82%
2017-10-03 0 0.165 0.165 0.170 0.165 0.166 280,000 46,388 0.1657 0.165 0.165 0.170 0.165 0.166 280,000 0.1657 -0.60%
2017-09-29 0 0.166 0.166 0.171 0.165 0.171 700,000 118,160 0.1688 0.166 0.166 0.171 0.165 0.171 700,000 0.1688 -2.92%
2017-09-28 0 0.171 0.171 0.173 0.168 0.174 3,408,000 587,022 0.1722 0.171 0.171 0.173 0.168 0.174 3,408,000 0.1722 0.00%
2017-09-27 0 0.171 0.165 0.171 0.163 0.172 1,446,000 244,502 0.1691 0.171 0.165 0.171 0.163 0.172 1,446,000 0.1691 3.64%
2017-09-26 0 0.165 0.165 0.170 0.160 0.173 12,950,000 2,172,874 0.1678 0.165 0.165 0.170 0.160 0.173 12,950,000 0.1678 1.85%
2017-09-25 0 0.162 0.161 0.164 0.158 0.170 4,344,000 711,722 0.1638 0.162 0.161 0.164 0.158 0.170 4,344,000 0.1638 0.62%
2017-09-22 0 0.161 0.158 0.161 0.157 0.166 1,064,000 173,446 0.1630 0.161 0.158 0.161 0.157 0.166 1,064,000 0.1630 0.63%
2017-09-21 0 0.160 0.160 0.163 0.156 0.168 4,116,000 676,958 0.1645 0.160 0.160 0.163 0.156 0.168 4,116,000 0.1645 1.91%
2017-09-20 0 0.157 0.156 0.157 0.148 0.160 4,568,000 707,734 0.1549 0.157 0.156 0.157 0.148 0.160 4,568,000 0.1549 4.67%
2017-09-19 0 0.150 0.150 0.153 0.150 0.157 4,578,000 700,008 0.1529 0.150 0.150 0.153 0.150 0.157 4,578,000 0.1529 -3.85%
2017-09-18 0 0.156 0.155 0.159 0.150 0.164 1,588,000 243,088 0.1531 0.156 0.155 0.159 0.150 0.164 1,588,000 0.1531 0.65%
2017-09-15 0 0.155 0.155 0.159 0.153 0.157 6,243,370 966,374 0.1548 0.155 0.155 0.159 0.153 0.157 6,243,370 0.1548 -1.27%
2017-09-14 0 0.157 0.153 0.157 0.148 0.160 14,512,000 2,215,964 0.1527 0.157 0.153 0.157 0.148 0.160 14,512,000 0.1527 -3.68%
2017-09-13 0 0.163 0.163 0.164 0.157 0.170 7,182,000 1,169,314 0.1628 0.163 0.163 0.164 0.157 0.170 7,182,000 0.1628 2.52%
2017-09-12 0 0.159 0.155 0.159 0.150 0.164 2,476,000 384,812 0.1554 0.159 0.155 0.159 0.150 0.164 2,476,000 0.1554 3.25%
2017-09-11 0 0.154 0.151 0.154 0.149 0.159 10,552,000 1,615,316 0.1531 0.154 0.151 0.154 0.149 0.159 10,552,000 0.1531 -0.65%
2017-09-08 0 0.155 0.154 0.155 0.153 0.165 6,448,000 1,016,012 0.1576 0.155 0.154 0.155 0.153 0.165 6,448,000 0.1576 -3.12%
2017-09-07 0 0.160 0.158 0.159 0.159 0.168 7,454,000 1,215,712 0.1631 0.160 0.158 0.159 0.159 0.168 7,454,000 0.1631 -3.61%
2017-09-06 0 0.166 0.167 0.168 0.162 0.186 33,900,000 5,738,412 0.1693 0.166 0.167 0.168 0.162 0.186 33,900,000 0.1693 -14.87%
2017-09-05 0 0.195 0.191 0.195 0.183 0.200 3,854,000 739,504 0.1919 0.195 0.191 0.195 0.183 0.200 3,854,000 0.1919 4.28%
2017-09-04 0 0.187 0.185 0.188 0.183 0.188 1,288,000 237,978 0.1848 0.187 0.185 0.188 0.183 0.188 1,288,000 0.1848 -2.60%
2017-09-01 0 0.192 0.191 0.196 0.180 0.210 10,056,000 1,978,628 0.1968 0.192 0.191 0.196 0.180 0.210 10,056,000 0.1968 4.92%
2017-08-31 0 0.183 0.183 0.188 0.180 0.186 1,520,000 279,648 0.1840 0.183 0.183 0.188 0.180 0.186 1,520,000 0.1840 0.55%
2017-08-30 0 0.182 0.182 0.187 0.178 0.185 2,072,000 373,602 0.1803 0.182 0.182 0.187 0.178 0.185 2,072,000 0.1803 -1.62%
2017-08-29 0 0.185 0.185 0.191 0.184 0.197 2,624,000 494,402 0.1884 0.185 0.185 0.191 0.184 0.197 2,624,000 0.1884 -1.60%
2017-08-28 0 0.188 0.187 0.191 0.187 0.197 1,362,000 255,874 0.1879 0.188 0.187 0.191 0.187 0.197 1,362,000 0.1879 -3.59%
2017-08-25 0 0.195 0.192 0.195 0.188 0.199 2,696,000 513,628 0.1905 0.195 0.192 0.195 0.188 0.199 2,696,000 0.1905 -2.01%
2017-08-24 0 0.199 0.195 0.199 0.189 0.199 2,754,000 534,074 0.1939 0.199 0.195 0.199 0.189 0.199 2,754,000 0.1939 4.74%
2017-08-22 0 0.190 0.188 0.191 0.188 0.193 8,238,000 1,565,320 0.1900 0.190 0.188 0.191 0.188 0.193 8,238,000 0.1900 0.00%
2017-08-21 0 0.190 0.189 0.190 0.189 0.192 1,846,000 351,276 0.1903 0.190 0.189 0.190 0.189 0.192 1,846,000 0.1903 -1.55%
2017-08-18 0 0.193 0.193 0.196 0.192 0.197 564,000 110,450 0.1958 0.193 0.193 0.196 0.192 0.197 564,000 0.1958 -1.03%
2017-08-17 0 0.195 0.195 0.196 0.193 0.196 1,336,000 258,866 0.1938 0.195 0.195 0.196 0.193 0.196 1,336,000 0.1938 -0.51%
2017-08-16 0 0.196 0.196 0.200 0.195 0.197 84,000 16,508 0.1965 0.196 0.196 0.200 0.195 0.197 84,000 0.1965 -0.51%
2017-08-15 0 0.197 0.197 0.200 0.195 0.200 638,000 125,398 0.1965 0.197 0.197 0.200 0.195 0.200 638,000 0.1965 -0.51%
2017-08-14 0 0.198 0.196 0.198 0.198 0.200 1,614,000 321,894 0.1994 0.198 0.196 0.198 0.198 0.200 1,614,000 0.1994 -1.00%
2017-08-11 0 0.200 0.200 0.203 0.199 0.204 4,704,000 942,480 0.2004 0.200 0.200 0.203 0.199 0.204 4,704,000 0.2004 -2.91%
2017-08-10 0 0.206 0.204 0.208 0.202 0.211 1,244,000 253,914 0.2041 0.206 0.204 0.208 0.202 0.211 1,244,000 0.2041 0.98%
2017-08-09 0 0.204 0.203 0.207 0.202 0.212 1,980,000 412,420 0.2083 0.204 0.203 0.207 0.202 0.212 1,980,000 0.2083 0.99%
2017-08-08 0 0.202 0.202 0.206 0.201 0.206 5,520,000 1,118,112 0.2026 0.202 0.202 0.206 0.201 0.206 5,520,000 0.2026 -1.94%
2017-08-07 0 0.206 0.206 0.209 0.206 0.210 2,182,000 455,922 0.2089 0.206 0.206 0.209 0.206 0.210 2,182,000 0.2089 -1.90%
2017-08-04 0 0.210 0.210 0.215 0.200 0.214 2,832,000 591,356 0.2088 0.210 0.210 0.215 0.200 0.214 2,832,000 0.2088 0.00%
2017-08-03 0 0.210 0.210 0.212 0.207 0.210 1,152,000 239,274 0.2077 0.210 0.210 0.212 0.207 0.210 1,152,000 0.2077 -0.47%
2017-08-02 0 0.211 0.211 0.212 0.202 0.219 6,384,000 1,352,722 0.2119 0.211 0.211 0.212 0.202 0.219 6,384,000 0.2119 2.93%
2017-08-01 0 0.205 0.203 0.205 0.200 0.208 2,210,000 447,182 0.2023 0.205 0.203 0.205 0.200 0.208 2,210,000 0.2023 0.49%
2017-07-31 0 0.204 0.203 0.205 0.202 0.206 664,000 134,856 0.2031 0.204 0.203 0.205 0.202 0.206 664,000 0.2031 -1.45%
2017-07-28 0 0.207 0.205 0.210 0.200 0.209 3,098,000 632,188 0.2041 0.207 0.205 0.210 0.200 0.209 3,098,000 0.2041 2.48%
2017-07-27 0 0.202 0.202 0.203 0.199 0.210 10,032,000 2,013,948 0.2008 0.202 0.202 0.203 0.199 0.210 10,032,000 0.2008 -0.98%
2017-07-26 0 0.204 0.203 0.208 0.203 0.213 2,670,000 554,158 0.2075 0.204 0.203 0.208 0.203 0.213 2,670,000 0.2075 -2.86%
2017-07-25 0 0.210 0.210 0.213 0.210 0.216 1,520,000 323,024 0.2125 0.210 0.210 0.213 0.210 0.216 1,520,000 0.2125 -3.23%
2017-07-24 0 0.217 0.212 0.217 0.210 0.220 802,000 174,064 0.2170 0.217 0.212 0.217 0.210 0.220 802,000 0.2170 0.46%
2017-07-21 0 0.216 0.215 0.218 0.202 0.235 8,880,000 1,941,224 0.2186 0.216 0.215 0.218 0.202 0.235 8,880,000 0.2186 8.00%
2017-07-20 0 0.200 0.200 0.203 0.199 0.230 14,486,000 3,017,754 0.2083 0.200 0.200 0.203 0.199 0.230 14,486,000 0.2083 -11.11%
2017-07-19 0 0.225 0.225 0.226 0.224 0.238 944,000 215,912 0.2287 0.225 0.225 0.226 0.224 0.238 944,000 0.2287 -5.46%
2017-07-18 0 0.238 0.231 0.238 0.228 0.240 3,534,000 821,810 0.2325 0.238 0.231 0.238 0.228 0.240 3,534,000 0.2325 -0.83%
2017-07-17 0 0.240 0.235 0.240 0.231 0.247 1,698,000 401,866 0.2367 0.240 0.235 0.240 0.231 0.247 1,698,000 0.2367 -3.23%
2017-07-14 0 0.248 0.241 0.248 0.231 0.255 4,542,000 1,093,990 0.2409 0.248 0.241 0.248 0.231 0.255 4,542,000 0.2409 -0.80%
2017-07-13 0 0.250 0.245 0.250 0.246 0.275 9,626,000 2,412,028 0.2506 0.250 0.245 0.250 0.246 0.275 9,626,000 0.2506 -7.41%
2017-07-12 0 0.270 0.260 0.270 0.255 0.290 16,550,000 4,494,610 0.2716 0.270 0.260 0.270 0.255 0.290 16,550,000 0.2716 -1.82%
2017-07-11 0 0.275 0.265 0.275 0.245 0.290 27,378,000 7,393,292 0.2700 0.275 0.265 0.275 0.245 0.290 27,378,000 0.2700 7.84%
2017-07-10 0 0.255 0.248 0.255 0.220 0.265 27,528,000 6,757,822 0.2455 0.255 0.248 0.255 0.220 0.265 27,528,000 0.2455 14.35%
2017-07-07 0 0.223 0.216 0.223 0.207 0.226 5,062,000 1,102,604 0.2178 0.223 0.216 0.223 0.207 0.226 5,062,000 0.2178 5.19%
2017-07-06 0 0.212 0.206 0.212 0.206 0.219 2,968,000 624,740 0.2105 0.212 0.206 0.212 0.206 0.219 2,968,000 0.2105 -0.47%
2017-07-05 0 0.213 0.210 0.213 0.196 0.228 15,248,000 3,233,622 0.2121 0.213 0.210 0.213 0.196 0.228 15,248,000 0.2121 5.97%
2017-07-04 0 0.201 0.195 0.200 0.195 0.205 4,758,000 954,582 0.2006 0.201 0.195 0.200 0.195 0.205 4,758,000 0.2006 0.50%
2017-07-03 0 0.200 0.194 0.202 0.195 0.210 6,170,000 1,226,604 0.1988 0.200 0.194 0.202 0.195 0.210 6,170,000 0.1988 -4.31%
2017-06-30 0 0.209 0.206 0.209 0.198 0.212 6,490,000 1,325,986 0.2043 0.209 0.206 0.209 0.198 0.212 6,490,000 0.2043 -1.88%
2017-06-29 0 0.213 0.208 0.213 0.209 0.219 8,616,000 1,827,956 0.2122 0.213 0.208 0.213 0.209 0.219 8,616,000 0.2122 2.40%
2017-06-28 0 0.208 0.206 0.208 0.205 0.235 14,500,000 3,087,852 0.2130 0.208 0.206 0.208 0.205 0.235 14,500,000 0.2130 -9.96%
2017-06-27 0 0.231 0.225 0.231 0.212 0.280 50,744,000 12,188,816 0.2402 0.231 0.225 0.231 0.212 0.280 50,744,000 0.2402 -17.50%
2017-06-26 0 0.280 0.275 0.280 0.270 0.285 5,256,000 1,453,520 0.2765 0.280 0.275 0.280 0.270 0.285 5,256,000 0.2765 1.82%
2017-06-23 0 0.275 0.265 0.275 0.270 0.290 12,106,000 3,315,700 0.2739 0.275 0.265 0.275 0.270 0.290 12,106,000 0.2739 -5.17%
2017-06-22 0 0.290 0.285 0.290 0.280 0.295 3,108,000 888,450 0.2859 0.290 0.285 0.290 0.280 0.295 3,108,000 0.2859 -1.69%
2017-06-21 0 0.295 0.285 0.295 0.275 0.295 10,018,000 2,869,200 0.2864 0.295 0.285 0.295 0.275 0.295 10,018,000 0.2864 3.51%
2017-06-20 0 0.285 0.275 0.285 0.265 0.300 20,308,000 5,676,920 0.2795 0.285 0.275 0.285 0.265 0.300 20,308,000 0.2795 -5.00%
2017-06-19 0 0.300 0.295 0.300 0.290 0.315 11,296,000 3,386,600 0.2998 0.300 0.295 0.300 0.290 0.315 11,296,000 0.2998 -1.64%
2017-06-16 0 0.305 0.300 0.305 0.285 0.335 31,994,000 9,984,430 0.3121 0.305 0.300 0.305 0.285 0.335 31,994,000 0.3121 0.00%
2017-06-15 0 0.305 0.290 0.300 0.290 0.315 15,338,000 4,598,480 0.2998 0.305 0.290 0.300 0.290 0.315 15,338,000 0.2998 -3.17%
2017-06-14 0 0.315 0.305 0.315 0.300 0.330 35,098,000 10,780,390 0.3072 0.315 0.305 0.315 0.300 0.330 35,098,000 0.3072 -3.08%
2017-06-13 0 0.325 0.310 0.320 0.300 0.335 30,080,000 9,549,050 0.3175 0.325 0.310 0.320 0.300 0.335 30,080,000 0.3175 1.56%
2017-06-12 0 0.320 0.300 0.310 0.295 0.410 131,282,000 43,963,130 0.3349 0.320 0.300 0.310 0.295 0.410 131,282,000 0.3349 -20.00%
2017-06-09 0 0.400 0.395 0.400 0.350 0.420 113,938,551 43,380,372 0.3807 0.400 0.395 0.400 0.350 0.420 113,938,551 0.3807 0.00%
2017-06-08 0 0.400 0.390 0.400 0.350 0.440 122,790,000 48,755,660 0.3971 0.400 0.390 0.400 0.350 0.440 122,790,000 0.3971 -4.76%
2017-06-07 0 0.420 0.415 0.420 0.415 0.730 288,384,000 157,485,410 0.5461 0.420 0.415 0.420 0.415 0.730 288,384,000 0.5461 -23.64%
2017-06-06 0 0.550 0.550 0.560 0.415 0.560 108,394,000 53,085,520 0.4897 0.550 0.550 0.560 0.415 0.560 108,394,000 0.4897 20.88%
2017-06-05 0 0.455 0.450 0.455 0.370 0.455 93,486,000 40,034,990 0.4282 0.455 0.450 0.455 0.370 0.455 93,486,000 0.4282 21.33%
2017-06-02 0 0.375 0.375 0.380 0.325 0.380 62,936,000 22,216,060 0.3530 0.375 0.375 0.380 0.325 0.380 62,936,000 0.3530 15.38%
2017-06-01 0 0.325 0.325 0.335 0.300 0.335 13,592,000 4,350,400 0.3201 0.325 0.325 0.335 0.300 0.335 13,592,000 0.3201 8.33%
2017-05-31 0 0.300 0.295 0.300 0.295 0.345 58,595,900 18,907,000 0.3227 0.300 0.295 0.300 0.295 0.345 58,595,900 0.3227 -1.64%
2017-05-29 0 0.305 0.300 0.305 0.265 0.305 14,338,000 4,108,860 0.2866 0.305 0.300 0.305 0.265 0.305 14,338,000 0.2866 15.09%
2017-05-26 0 0.265 0.265 0.270 0.265 0.290 9,374,000 2,544,800 0.2715 0.265 0.265 0.270 0.265 0.290 9,374,000 0.2715 -7.02%
2017-05-25 0 0.285 0.285 0.290 0.285 0.300 6,618,000 1,915,840 0.2895 0.285 0.285 0.290 0.285 0.300 6,618,000 0.2895 -1.72%
2017-05-24 0 0.290 0.290 0.295 0.285 0.300 5,538,000 1,614,600 0.2915 0.290 0.290 0.295 0.285 0.300 5,538,000 0.2915 0.00%
2017-05-23 0 0.290 0.290 0.295 0.275 0.350 52,892,000 16,040,950 0.3033 0.290 0.290 0.295 0.275 0.350 52,892,000 0.3033 -4.92%
2017-05-22 0 0.305 0.305 0.310 0.305 0.355 20,638,000 6,592,040 0.3194 0.305 0.305 0.310 0.305 0.355 20,638,000 0.3194 -14.08%
2017-05-19 0 0.355 0.350 0.355 0.340 0.365 35,960,000 12,745,380 0.3544 0.355 0.350 0.355 0.340 0.365 35,960,000 0.3544 4.41%
2017-05-18 0 0.340 0.335 0.345 0.335 0.370 30,136,000 10,582,170 0.3511 0.340 0.335 0.345 0.335 0.370 30,136,000 0.3511 -2.86%
2017-05-17 0 0.350 0.350 0.355 0.300 0.360 52,416,000 17,697,900 0.3376 0.350 0.350 0.355 0.300 0.360 52,416,000 0.3376 11.11%
2017-05-16 0 0.315 0.315 0.320 0.300 0.355 84,612,000 28,097,670 0.3321 0.315 0.315 0.320 0.300 0.355 84,612,000 0.3321 6.78%
2017-05-15 0 0.295 0.285 0.295 0.270 0.295 24,404,000 6,838,970 0.2802 0.295 0.285 0.295 0.270 0.295 24,404,000 0.2802 7.27%
2017-05-12 0 0.275 0.270 0.275 0.260 0.275 10,752,000 2,874,090 0.2673 0.275 0.270 0.275 0.260 0.275 10,752,000 0.2673 0.00%
2017-05-11 0 0.275 0.275 0.280 0.265 0.285 16,492,000 4,534,030 0.2749 0.275 0.275 0.280 0.265 0.285 16,492,000 0.2749 -1.79%
2017-05-10 0 0.280 0.275 0.280 0.249 0.280 33,176,000 8,879,046 0.2676 0.280 0.275 0.280 0.249 0.280 33,176,000 0.2676 5.66%
2017-05-09 0 0.265 0.265 0.270 0.239 0.285 36,938,000 9,899,398 0.2680 0.265 0.265 0.270 0.239 0.285 36,938,000 0.2680 8.61%
2017-05-08 0 0.244 0.243 0.244 0.240 0.270 24,240,000 6,084,676 0.2510 0.244 0.243 0.244 0.240 0.270 24,240,000 0.2510 -11.27%
2017-05-05 0 0.275 0.275 0.280 0.260 0.315 64,660,000 18,536,740 0.2867 0.275 0.275 0.280 0.260 0.315 64,660,000 0.2867 -5.17%
2017-05-04 0 0.290 0.285 0.290 0.182 0.320 224,270,000 61,308,226 0.2734 0.290 0.285 0.290 0.182 0.320 224,270,000 0.2734 62.92%
2017-05-02 0 0.178 0.175 0.179 0.171 0.183 658,000 116,316 0.1768 0.178 0.175 0.179 0.171 0.183 658,000 0.1768 -0.56%
2017-04-28 0 0.179 0.175 0.184 0.170 0.184 1,340,000 233,520 0.1743 0.179 0.175 0.184 0.170 0.184 1,340,000 0.1743 1.13%
2017-04-27 0 0.177 0.177 0.181 0.176 0.188 798,000 142,194 0.1782 0.177 0.177 0.181 0.176 0.188 798,000 0.1782 0.00%
2017-04-26 0 0.177 0.174 0.177 0.172 0.177 2,044,000 356,878 0.1746 0.177 0.174 0.177 0.172 0.177 2,044,000 0.1746 0.00%
2017-04-25 0 0.177 0.177 0.182 0.175 0.185 2,806,000 501,960 0.1789 0.177 0.177 0.182 0.175 0.185 2,806,000 0.1789 -2.75%
2017-04-24 0 0.182 0.181 0.185 0.179 0.185 2,302,000 416,914 0.1811 0.182 0.181 0.185 0.179 0.185 2,302,000 0.1811 -3.70%
2017-04-21 0 0.189 0.189 0.191 0.185 0.193 1,868,000 351,120 0.1880 0.189 0.189 0.191 0.185 0.193 1,868,000 0.1880 -0.53%
2017-04-20 0 0.190 0.188 0.194 0.188 0.194 1,810,000 345,208 0.1907 0.190 0.188 0.194 0.188 0.194 1,810,000 0.1907 -1.55%
2017-04-19 0 0.193 0.192 0.193 0.193 0.195 3,008,000 583,574 0.1940 0.193 0.192 0.193 0.193 0.195 3,008,000 0.1940 -2.03%
2017-04-18 0 0.197 0.195 0.199 0.194 0.198 5,902,000 1,157,062 0.1960 0.197 0.195 0.199 0.194 0.198 5,902,000 0.1960 0.00%
2017-04-13 0 0.197 0.196 0.198 0.193 0.199 6,740,000 1,328,228 0.1971 0.197 0.196 0.198 0.193 0.199 6,740,000 0.1971 1.03%
2017-04-12 0 0.195 0.194 0.195 0.195 0.199 2,830,000 557,536 0.1970 0.195 0.194 0.195 0.195 0.199 2,830,000 0.1970 0.00%
2017-04-11 0 0.195 0.195 0.198 0.191 0.202 2,106,000 409,166 0.1943 0.195 0.195 0.198 0.191 0.202 2,106,000 0.1943 -1.02%
2017-04-10 0 0.197 0.192 0.197 0.189 0.197 2,336,000 452,786 0.1938 0.197 0.192 0.197 0.189 0.197 2,336,000 0.1938 3.14%
2017-04-07 0 0.191 0.190 0.196 0.191 0.195 3,018,000 583,754 0.1934 0.191 0.190 0.196 0.191 0.195 3,018,000 0.1934 -2.55%
2017-04-06 0 0.196 0.196 0.198 0.196 0.200 3,200,000 632,334 0.1976 0.196 0.196 0.198 0.196 0.200 3,200,000 0.1976 -2.00%
2017-04-05 0 0.200 0.199 0.200 0.199 0.205 2,966,000 594,062 0.2003 0.200 0.199 0.200 0.199 0.205 2,966,000 0.2003 -2.44%
2017-04-03 0 0.205 0.204 0.207 0.200 0.211 4,226,000 862,338 0.2041 0.205 0.204 0.207 0.200 0.211 4,226,000 0.2041 -2.38%
2017-03-31 0 0.210 0.209 0.212 0.209 0.218 28,418,000 5,974,480 0.2102 0.210 0.209 0.212 0.209 0.218 28,418,000 0.2102 -0.94%
2017-03-30 0 0.212 0.211 0.212 0.201 0.220 8,634,000 1,809,130 0.2095 0.212 0.211 0.212 0.201 0.220 8,634,000 0.2095 6.53%
2017-03-29 0 0.199 0.199 0.201 0.195 0.204 6,634,000 1,328,570 0.2003 0.199 0.199 0.201 0.195 0.204 6,634,000 0.2003 -1.49%
2017-03-28 0 0.202 0.200 0.202 0.198 0.205 5,616,000 1,129,798 0.2012 0.202 0.200 0.202 0.198 0.205 5,616,000 0.2012 -1.94%
2017-03-27 0 0.206 0.198 0.205 0.186 0.206 16,628,000 3,268,252 0.1966 0.206 0.198 0.205 0.186 0.206 16,628,000 0.1966 7.85%
2017-03-24 0 0.191 0.190 0.191 0.185 0.255 103,890,000 22,016,092 0.2119 0.191 0.190 0.191 0.185 0.255 103,890,000 0.2119 -22.67%
2017-03-23 0 0.247 0.244 0.247 0.237 0.265 36,700,000 8,863,592 0.2415 0.247 0.244 0.247 0.237 0.265 36,700,000 0.2415 -1.20%
2017-03-22 0 0.250 0.255 0.260 0.235 0.265 28,049,980 7,003,713 0.2497 0.250 0.255 0.260 0.235 0.265 28,049,980 0.2497 5.04%
2017-03-21 0 0.238 0.238 0.245 0.238 0.245 2,448,010 587,222 0.2399 0.238 0.238 0.245 0.238 0.245 2,448,010 0.2399 -2.86%
2017-03-20 0 0.245 0.245 0.246 0.244 0.255 3,124,000 776,010 0.2484 0.245 0.245 0.246 0.244 0.255 3,124,000 0.2484 0.00%
2017-03-17 0 0.245 0.245 0.248 0.239 0.260 12,456,000 3,082,772 0.2475 0.245 0.245 0.248 0.239 0.260 12,456,000 0.2475 -7.55%
2017-03-16 0 0.265 0.255 0.265 0.250 0.265 2,378,000 617,120 0.2595 0.265 0.255 0.265 0.250 0.265 2,378,000 0.2595 0.00%
2017-03-15 0 0.265 0.260 0.265 0.255 0.270 1,650,000 430,130 0.2607 0.265 0.260 0.265 0.255 0.270 1,650,000 0.2607 -1.85%
2017-03-14 0 0.270 0.265 0.275 0.260 0.280 1,786,000 476,100 0.2666 0.270 0.265 0.275 0.260 0.280 1,786,000 0.2666 -1.82%
2017-03-13 0 0.275 0.265 0.275 0.270 0.275 1,268,000 343,690 0.2710 0.275 0.265 0.275 0.270 0.275 1,268,000 0.2710 0.00%
2017-03-10 0 0.275 0.270 0.280 0.275 0.285 1,088,000 301,040 0.2767 0.275 0.270 0.280 0.275 0.285 1,088,000 0.2767 -3.51%
2017-03-09 0 0.285 0.285 0.290 0.275 0.290 2,872,000 817,280 0.2846 0.285 0.285 0.290 0.275 0.290 2,872,000 0.2846 1.79%
2017-03-08 0 0.280 0.280 0.285 0.275 0.285 2,778,000 774,160 0.2787 0.280 0.280 0.285 0.275 0.285 2,778,000 0.2787 0.00%
2017-03-07 0 0.280 0.275 0.280 0.270 0.280 2,990,000 821,360 0.2747 0.280 0.275 0.280 0.270 0.280 2,990,000 0.2747 0.00%
2017-03-06 0 0.280 0.280 0.285 0.275 0.290 2,352,000 659,970 0.2806 0.280 0.280 0.285 0.275 0.290 2,352,000 0.2806 0.00%
2017-03-03 0 0.280 0.275 0.280 0.275 0.295 5,054,000 1,435,090 0.2840 0.280 0.275 0.280 0.275 0.295 5,054,000 0.2840 -1.75%
2017-03-02 0 0.285 0.280 0.285 0.285 0.305 6,400,000 1,871,510 0.2924 0.285 0.280 0.285 0.285 0.305 6,400,000 0.2924 -5.00%
2017-03-01 0 0.300 0.295 0.300 0.295 0.325 11,382,000 3,477,580 0.3055 0.300 0.295 0.300 0.295 0.325 11,382,000 0.3055 -7.69%
2017-02-28 0 0.325 0.320 0.330 0.310 0.335 16,126,000 5,198,520 0.3224 0.325 0.320 0.330 0.310 0.335 16,126,000 0.3224 0.00%
2017-02-27 0 0.325 0.325 0.330 0.295 0.345 37,942,000 12,631,110 0.3329 0.325 0.325 0.330 0.295 0.345 37,942,000 0.3329 10.17%
2017-02-24 0 0.295 0.290 0.295 0.280 0.300 2,180,000 652,230 0.2992 0.295 0.290 0.295 0.280 0.300 2,180,000 0.2992 0.00%
2017-02-23 0 0.295 0.290 0.300 0.290 0.300 810,000 238,910 0.2950 0.295 0.290 0.300 0.290 0.300 810,000 0.2950 -1.67%
2017-02-22 0 0.300 0.300 0.305 0.295 0.310 5,076,000 1,521,070 0.2997 0.300 0.300 0.305 0.295 0.310 5,076,000 0.2997 0.00%
2017-02-21 0 0.300 0.295 0.300 0.295 0.305 3,628,000 1,085,590 0.2992 0.300 0.295 0.300 0.295 0.305 3,628,000 0.2992 3.45%
2017-02-20 0 0.290 0.290 0.295 0.290 0.300 2,490,000 734,400 0.2949 0.290 0.290 0.295 0.290 0.300 2,490,000 0.2949 -1.69%
2017-02-17 0 0.295 0.290 0.295 0.290 0.305 3,326,000 994,380 0.2990 0.295 0.290 0.295 0.290 0.305 3,326,000 0.2990 -3.28%
2017-02-16 0 0.305 0.300 0.310 0.300 0.310 2,122,000 639,860 0.3015 0.305 0.300 0.310 0.300 0.310 2,122,000 0.3015 0.00%
2017-02-15 0 0.305 0.305 0.310 0.305 0.310 1,276,000 389,560 0.3053 0.305 0.305 0.310 0.305 0.310 1,276,000 0.3053 1.67%
2017-02-14 0 0.300 0.295 0.300 0.295 0.300 5,018,000 1,504,110 0.2997 0.300 0.295 0.300 0.295 0.300 5,018,000 0.2997 1.69%
2017-02-13 0 0.295 0.295 0.300 0.290 0.305 6,020,000 1,806,200 0.3000 0.295 0.295 0.300 0.290 0.305 6,020,000 0.3000 -3.28%
2017-02-10 0 0.305 0.305 0.310 0.300 0.315 5,768,000 1,766,520 0.3063 0.305 0.305 0.310 0.300 0.315 5,768,000 0.3063 -3.17%
2017-02-09 0 0.315 0.315 0.320 0.315 0.320 874,000 277,680 0.3177 0.315 0.315 0.320 0.315 0.320 874,000 0.3177 0.00%
2017-02-08 0 0.315 0.315 0.320 0.315 0.320 2,904,000 928,300 0.3197 0.315 0.315 0.320 0.315 0.320 2,904,000 0.3197 -1.56%
2017-02-07 0 0.320 0.315 0.320 0.315 0.325 5,280,000 1,687,580 0.3196 0.320 0.315 0.320 0.315 0.325 5,280,000 0.3196 0.00%
2017-02-06 0 0.320 0.315 0.320 0.315 0.330 3,066,000 980,640 0.3198 0.320 0.315 0.320 0.315 0.330 3,066,000 0.3198 -1.54%
2017-02-03 0 0.325 0.320 0.325 0.320 0.365 16,703,200 5,495,858 0.3290 0.325 0.320 0.325 0.320 0.365 16,703,200 0.3290 0.00%
2017-02-02 0 0.325 0.325 0.335 0.325 0.350 1,120,000 377,360 0.3369 0.325 0.325 0.335 0.325 0.350 1,120,000 0.3369 -4.41%
2017-02-01 0 0.340 0.335 0.360 0.340 0.340 2,000 680 0.3400 0.340 0.335 0.360 0.340 0.340 2,000 0.3400 -2.86%
2017-01-27 0 0.350 0.350 0.360 0.340 0.350 128,000 44,720 0.3494 0.350 0.350 0.360 0.340 0.350 128,000 0.3494 -1.41%
2017-01-26 0 0.355 0.355 0.360 0.330 0.360 1,618,000 565,310 0.3494 0.355 0.355 0.360 0.330 0.360 1,618,000 0.3494 2.90%
2017-01-25 0 0.345 0.340 0.345 0.335 0.350 572,000 197,610 0.3455 0.345 0.340 0.345 0.335 0.350 572,000 0.3455 -1.43%
2017-01-24 0 0.350 0.340 0.350 0.340 0.360 1,422,000 499,720 0.3514 0.350 0.340 0.350 0.340 0.360 1,422,000 0.3514 -2.78%
2017-01-23 0 0.360 0.355 0.360 0.355 0.370 242,000 87,410 0.3612 0.360 0.355 0.360 0.355 0.370 242,000 0.3612 -2.70%
2017-01-20 0 0.370 0.360 0.375 0.360 0.375 1,532,000 561,940 0.3668 0.370 0.360 0.375 0.360 0.375 1,532,000 0.3668 0.00%
2017-01-19 0 0.370 0.365 0.370 0.365 0.380 112,000 41,270 0.3685 0.370 0.365 0.370 0.365 0.380 112,000 0.3685 -1.33%
2017-01-18 0 0.375 0.370 0.375 0.365 0.375 1,000,000 370,190 0.3702 0.375 0.370 0.375 0.365 0.375 1,000,000 0.3702 -1.32%
2017-01-17 0 0.380 0.370 0.380 0.365 0.385 230,000 87,800 0.3817 0.380 0.370 0.380 0.365 0.385 230,000 0.3817 0.00%
2017-01-16 0 0.380 0.375 0.385 0.375 0.385 568,000 216,060 0.3804 0.380 0.375 0.385 0.375 0.385 568,000 0.3804 -1.30%
2017-01-13 0 0.385 0.380 0.385 0.375 0.385 1,334,000 503,660 0.3776 0.385 0.380 0.385 0.375 0.385 1,334,000 0.3776 -1.28%
2017-01-12 0 0.390 0.380 0.390 0.390 0.390 4,000 1,560 0.3900 0.390 0.380 0.390 0.390 0.390 4,000 0.3900 1.30%
2017-01-11 0 0.385 0.380 0.395 0.385 0.405 2,186,000 860,180 0.3935 0.385 0.380 0.395 0.385 0.405 2,186,000 0.3935 -2.53%
2017-01-10 0 0.395 0.390 0.400 0.375 0.410 15,096,000 5,997,950 0.3973 0.395 0.390 0.400 0.375 0.410 15,096,000 0.3973 3.95%
2017-01-09 0 0.380 0.375 0.380 0.370 0.385 1,698,000 639,570 0.3767 0.380 0.375 0.380 0.370 0.385 1,698,000 0.3767 1.33%
2017-01-06 0 0.375 0.370 0.375 0.375 0.385 1,326,000 500,570 0.3775 0.375 0.370 0.375 0.375 0.385 1,326,000 0.3775 -2.60%
2017-01-05 0 0.385 0.380 0.385 0.380 0.390 2,122,000 823,310 0.3880 0.385 0.380 0.385 0.380 0.390 2,122,000 0.3880 -1.28%
2017-01-04 0 0.390 0.390 0.395 0.390 0.400 398,000 156,940 0.3943 0.390 0.390 0.395 0.390 0.400 398,000 0.3943 -2.50%
2017-01-03 0 0.400 0.395 0.400 0.385 0.400 582,000 227,220 0.3904 0.400 0.395 0.400 0.385 0.400 582,000 0.3904 1.27%
2016-12-30 0 0.395 0.390 0.395 0.385 0.405 4,850,000 1,932,110 0.3984 0.395 0.390 0.395 0.385 0.405 4,850,000 0.3984 1.28%
2016-12-29 0 0.390 0.390 0.395 0.385 0.400 910,000 353,290 0.3882 0.390 0.390 0.395 0.385 0.400 910,000 0.3882 0.00%
2016-12-28 0 0.390 0.390 0.400 0.390 0.405 3,154,000 1,263,830 0.4007 0.390 0.390 0.400 0.390 0.405 3,154,000 0.4007 1.30%
2016-12-23 0 0.385 0.385 0.390 0.380 0.385 2,614,000 1,004,340 0.3842 0.385 0.385 0.390 0.380 0.385 2,614,000 0.3842 -1.28%
2016-12-22 0 0.390 0.390 0.395 0.390 0.400 1,300,000 513,550 0.3950 0.390 0.390 0.395 0.390 0.400 1,300,000 0.3950 -3.70%
2016-12-21 0 0.405 0.400 0.405 0.395 0.415 8,430,000 3,409,100 0.4044 0.405 0.400 0.405 0.395 0.415 8,430,000 0.4044 -1.22%
2016-12-20 0 0.410 0.405 0.410 0.390 0.440 23,024,000 9,704,220 0.4215 0.410 0.405 0.410 0.390 0.440 23,024,000 0.4215 5.13%
2016-12-19 0 0.390 0.390 0.395 0.380 0.415 1,942,000 767,220 0.3951 0.390 0.390 0.395 0.380 0.415 1,942,000 0.3951 0.00%
2016-12-16 0 0.390 0.385 0.390 0.375 0.395 266,000 103,380 0.3886 0.390 0.385 0.390 0.375 0.395 266,000 0.3886 1.30%
2016-12-15 0 0.385 0.385 0.390 0.360 0.390 4,010,000 1,508,150 0.3761 0.385 0.385 0.390 0.360 0.390 4,010,000 0.3761 -1.28%
2016-12-14 0 0.390 0.390 0.395 0.380 0.405 4,708,000 1,836,050 0.3900 0.390 0.390 0.395 0.380 0.405 4,708,000 0.3900 -6.02%
2016-12-13 0 0.415 0.410 0.415 0.405 0.415 600,000 244,950 0.4083 0.415 0.410 0.415 0.405 0.415 600,000 0.4083 0.00%
2016-12-12 0 0.415 0.415 0.420 0.410 0.425 1,686,000 704,580 0.4179 0.415 0.415 0.420 0.410 0.425 1,686,000 0.4179 0.00%
2016-12-09 0 0.415 0.410 0.415 0.405 0.420 1,488,000 614,050 0.4127 0.415 0.410 0.415 0.405 0.420 1,488,000 0.4127 1.22%
2016-12-08 0 0.410 0.405 0.415 0.400 0.430 5,786,000 2,379,840 0.4113 0.410 0.405 0.415 0.400 0.430 5,786,000 0.4113 -2.38%
2016-12-07 0 0.420 0.415 0.420 0.410 0.430 2,846,000 1,196,960 0.4206 0.420 0.415 0.420 0.410 0.430 2,846,000 0.4206 -1.18%
2016-12-06 0 0.425 0.425 0.430 0.425 0.435 5,454,000 2,324,340 0.4262 0.425 0.425 0.430 0.425 0.435 5,454,000 0.4262 -2.30%
2016-12-05 0 0.435 0.430 0.435 0.430 0.445 2,904,000 1,259,060 0.4336 0.435 0.430 0.435 0.430 0.445 2,904,000 0.4336 2.35%
2016-12-02 0 0.425 0.420 0.430 0.415 0.440 1,756,000 752,830 0.4287 0.425 0.420 0.430 0.415 0.440 1,756,000 0.4287 1.19%
2016-12-01 0 0.420 0.415 0.425 0.410 0.430 2,408,000 1,008,870 0.4190 0.420 0.415 0.425 0.410 0.430 2,408,000 0.4190 2.44%
2016-11-30 0 0.410 0.410 0.415 0.410 0.425 5,590,000 2,340,010 0.4186 0.410 0.410 0.415 0.410 0.425 5,590,000 0.4186 -3.53%
2016-11-29 0 0.425 0.420 0.430 0.420 0.430 1,320,000 564,300 0.4275 0.425 0.420 0.430 0.420 0.430 1,320,000 0.4275 -2.30%
2016-11-28 0 0.435 0.430 0.435 0.420 0.445 2,096,000 911,820 0.4350 0.435 0.430 0.435 0.420 0.445 2,096,000 0.4350 1.16%
2016-11-25 0 0.430 0.430 0.435 0.415 0.435 1,694,000 718,030 0.4239 0.430 0.430 0.435 0.415 0.435 1,694,000 0.4239 0.00%
2016-11-24 0 0.430 0.420 0.435 0.400 0.435 3,886,000 1,645,570 0.4235 0.430 0.420 0.435 0.400 0.435 3,886,000 0.4235 2.38%
2016-11-23 0 0.420 0.415 0.425 0.400 0.435 9,052,000 3,736,840 0.4128 0.420 0.415 0.425 0.400 0.435 9,052,000 0.4128 0.00%
2016-11-22 0 0.420 0.415 0.420 0.415 0.445 5,932,000 2,532,020 0.4268 0.420 0.415 0.420 0.415 0.445 5,932,000 0.4268 -3.45%
2016-11-21 0 0.435 0.430 0.435 0.430 0.445 2,910,000 1,264,190 0.4344 0.435 0.430 0.435 0.430 0.445 2,910,000 0.4344 -2.25%
2016-11-18 0 0.445 0.440 0.450 0.440 0.470 2,892,000 1,295,400 0.4479 0.445 0.440 0.450 0.440 0.470 2,892,000 0.4479 0.00%
2016-11-17 0 0.445 0.440 0.445 0.440 0.455 1,770,000 790,240 0.4465 0.445 0.440 0.445 0.440 0.455 1,770,000 0.4465 0.00%
2016-11-16 0 0.445 0.445 0.450 0.430 0.450 4,158,000 1,831,790 0.4405 0.445 0.445 0.450 0.430 0.450 4,158,000 0.4405 -1.11%
2016-11-15 0 0.450 0.450 0.455 0.440 0.460 3,648,000 1,628,260 0.4463 0.450 0.450 0.455 0.440 0.460 3,648,000 0.4463 2.27%
2016-11-14 0 0.440 0.440 0.445 0.430 0.475 9,018,000 4,109,700 0.4557 0.440 0.440 0.445 0.430 0.475 9,018,000 0.4557 -3.30%
2016-11-11 0 0.455 0.450 0.455 0.450 0.490 8,758,000 4,059,500 0.4635 0.455 0.450 0.455 0.450 0.490 8,758,000 0.4635 -7.14%
2016-11-10 0 0.490 0.485 0.490 0.445 0.500 92,118,000 45,237,620 0.4911 0.490 0.485 0.490 0.445 0.500 92,118,000 0.4911 10.11%
2016-11-09 0 0.445 0.440 0.445 0.435 0.475 13,366,000 6,015,380 0.4501 0.445 0.440 0.445 0.435 0.475 13,366,000 0.4501 -5.32%
2016-11-08 0 0.470 0.465 0.470 0.465 0.490 11,772,000 5,562,780 0.4725 0.470 0.465 0.470 0.465 0.490 11,772,000 0.4725 -2.08%
2016-11-07 0 0.480 0.480 0.485 0.475 0.490 8,784,000 4,235,310 0.4822 0.480 0.480 0.485 0.475 0.490 8,784,000 0.4822 0.00%
2016-11-04 0 0.480 0.480 0.485 0.480 0.500 6,388,000 3,150,280 0.4932 0.480 0.480 0.485 0.480 0.500 6,388,000 0.4932 -4.00%
2016-11-03 0 0.500 0.495 0.500 0.470 0.500 15,308,000 7,448,070 0.4865 0.500 0.495 0.500 0.470 0.500 15,308,000 0.4865 4.17%
2016-11-02 0 0.480 0.475 0.480 0.470 0.485 11,208,000 5,356,360 0.4779 0.480 0.475 0.480 0.470 0.485 11,208,000 0.4779 -1.03%
2016-11-01 0 0.485 0.480 0.485 0.475 0.510 16,024,000 7,871,830 0.4913 0.485 0.480 0.485 0.475 0.510 16,024,000 0.4913 1.04%
2016-10-31 0 0.480 0.480 0.485 0.465 0.510 17,882,000 8,629,230 0.4826 0.480 0.480 0.485 0.465 0.510 17,882,000 0.4826 -1.03%
2016-10-28 0 0.485 0.485 0.495 0.475 0.530 35,836,010 17,639,165 0.4922 0.485 0.485 0.495 0.475 0.530 35,836,010 0.4922 -4.90%
2016-10-27 0 0.510 0.510 0.520 0.445 0.530 173,602,000 86,520,080 0.4984 0.510 0.510 0.520 0.445 0.530 173,602,000 0.4984 14.61%
2016-10-26 0 0.445 0.440 0.450 0.440 0.500 61,178,000 28,813,380 0.4710 0.445 0.440 0.450 0.440 0.500 61,178,000 0.4710 -3.26%
2016-10-25 0 0.460 0.455 0.460 0.400 0.470 62,720,000 28,112,340 0.4482 0.460 0.455 0.460 0.400 0.470 62,720,000 0.4482 12.20%
2016-10-24 0 0.410 0.405 0.415 0.380 0.415 12,418,000 4,942,850 0.3980 0.410 0.405 0.415 0.380 0.415 12,418,000 0.3980 2.50%
2016-10-20 0 0.400 0.395 0.400 0.380 0.410 9,612,000 3,825,650 0.3980 0.400 0.395 0.400 0.380 0.410 9,612,000 0.3980 6.67%
2016-10-19 0 0.375 0.375 0.380 0.370 0.405 9,004,000 3,449,710 0.3831 0.375 0.375 0.380 0.370 0.405 9,004,000 0.3831 -5.06%
2016-10-18 0 0.395 0.395 0.400 0.395 0.410 6,324,000 2,516,700 0.3980 0.395 0.395 0.400 0.395 0.410 6,324,000 0.3980 -1.25%
2016-10-17 0 0.400 0.395 0.400 0.390 0.420 12,062,000 4,814,930 0.3992 0.400 0.395 0.400 0.390 0.420 12,062,000 0.3992 -1.23%
2016-10-14 0 0.405 0.400 0.410 0.395 0.430 31,394,000 12,873,310 0.4101 0.405 0.400 0.410 0.395 0.430 31,394,000 0.4101 -1.22%
2016-10-13 0 0.410 0.410 0.415 0.410 0.450 15,150,000 6,484,130 0.4280 0.410 0.410 0.415 0.410 0.450 15,150,000 0.4280 -5.75%
2016-10-12 0 0.435 0.430 0.435 0.380 0.455 60,658,000 26,438,960 0.4359 0.435 0.430 0.435 0.380 0.455 60,658,000 0.4359 11.54%
2016-10-11 0 0.390 0.390 0.395 0.380 0.430 27,360,000 10,777,270 0.3939 0.390 0.390 0.395 0.380 0.430 27,360,000 0.3939 -6.02%
2016-10-07 0 0.415 0.410 0.420 0.400 0.430 23,810,000 9,887,210 0.4153 0.415 0.410 0.420 0.400 0.430 23,810,000 0.4153 -3.49%
2016-10-06 0 0.430 0.425 0.430 0.425 0.455 22,640,000 9,871,600 0.4360 0.430 0.425 0.430 0.425 0.455 22,640,000 0.4360 -4.44%
2016-10-05 0 0.450 0.440 0.445 0.415 0.465 41,416,000 18,511,600 0.4470 0.450 0.440 0.445 0.415 0.465 41,416,000 0.4470 1.12%
2016-10-04 0 0.445 0.445 0.450 0.445 0.510 99,732,000 46,609,520 0.4673 0.445 0.445 0.450 0.445 0.510 99,732,000 0.4673 -10.10%
2016-10-03 0 0.495 0.490 0.495 0.460 0.630 539,124,483 286,649,486 0.5317 0.495 0.490 0.495 0.460 0.630 539,124,483 0.5317 41.43%
2016-09-30 1 0.350 0.345 0.355 0.295 1.630 36,286,000 22,261,500 0.6135 0.350 0.345 0.355 0.295 1.630 36,286,000 0.6135 -78.40%
2016-09-29 0 1.620 1.600 1.620 1.590 1.780 6,610,000 10,578,820 1.6004 1.620 1.600 1.620 1.590 1.780 6,610,000 1.6004 -6.90%
2016-09-28 0 1.740 1.730 1.770 1.590 1.770 6,562,000 11,122,200 1.6949 1.740 1.730 1.770 1.590 1.770 6,562,000 1.6949 1.75%
2016-09-27 0 1.710 1.700 1.710 1.690 1.730 4,984,000 8,528,680 1.7112 1.710 1.700 1.710 1.690 1.730 4,984,000 1.7112 -0.58%
2016-09-26 0 1.720 1.700 1.720 1.690 1.750 1,370,000 2,342,020 1.7095 1.720 1.700 1.720 1.690 1.750 1,370,000 1.7095 -1.15%
2016-09-23 0 1.740 1.730 1.750 1.690 1.750 3,578,000 6,121,400 1.7108 1.740 1.730 1.750 1.690 1.750 3,578,000 1.7108 1.16%
2016-09-22 0 1.720 1.710 1.720 1.700 1.750 1,970,000 3,386,260 1.7189 1.720 1.710 1.720 1.700 1.750 1,970,000 1.7189 -1.71%
2016-09-21 0 1.750 1.730 1.750 1.700 1.770 2,006,977 3,477,359 1.7326 1.750 1.730 1.750 1.700 1.770 2,006,977 1.7326 -0.57%
2016-09-20 0 1.760 1.740 1.760 1.730 1.770 1,286,977 2,246,140 1.7453 1.760 1.740 1.760 1.730 1.770 1,286,977 1.7453 0.00%
2016-09-19 0 1.760 1.750 1.760 1.750 1.780 1,168,000 2,055,200 1.7596 1.760 1.750 1.760 1.750 1.780 1,168,000 1.7596 -1.12%
2016-09-15 0 1.780 1.760 1.780 1.740 1.790 1,598,000 2,814,040 1.7610 1.780 1.760 1.780 1.740 1.790 1,598,000 1.7610 0.00%
2016-09-14 0 1.780 1.770 1.780 1.740 1.780 2,156,000 3,774,400 1.7506 1.780 1.770 1.780 1.740 1.780 2,156,000 1.7506 0.56%
2016-09-13 0 1.770 1.740 1.770 1.740 1.790 1,098,000 1,932,500 1.7600 1.770 1.740 1.770 1.740 1.790 1,098,000 1.7600 0.00%
2016-09-12 0 1.770 1.750 1.770 1.750 1.770 1,590,000 2,797,460 1.7594 1.770 1.750 1.770 1.750 1.770 1,590,000 1.7594 -0.56%
2016-09-09 0 1.780 1.760 1.770 1.760 1.840 2,892,000 5,173,920 1.7890 1.780 1.760 1.770 1.760 1.840 2,892,000 1.7890 -1.66%
2016-09-08 0 1.810 1.790 1.810 1.800 1.840 2,802,000 5,060,060 1.8059 1.810 1.790 1.810 1.800 1.840 2,802,000 1.8059 0.56%
2016-09-07 0 1.800 1.780 1.800 1.700 1.800 3,250,000 5,672,240 1.7453 1.800 1.780 1.800 1.700 1.800 3,250,000 1.7453 0.00%
2016-09-06 0 1.800 1.780 1.800 1.770 1.820 2,930,000 5,224,320 1.7830 1.800 1.780 1.800 1.770 1.820 2,930,000 1.7830 1.12%
2016-09-05 0 1.780 1.770 1.780 1.750 1.790 2,882,000 5,097,280 1.7687 1.780 1.770 1.780 1.750 1.790 2,882,000 1.7687 0.56%
2016-09-02 0 1.770 1.760 1.770 1.710 1.770 1,402,000 2,438,780 1.7395 1.770 1.760 1.770 1.710 1.770 1,402,000 1.7395 0.00%
2016-09-01 0 1.770 1.760 1.770 1.740 1.850 2,554,000 4,537,200 1.7765 1.770 1.760 1.770 1.740 1.850 2,554,000 1.7765 -2.21%
2016-08-31 0 1.810 1.800 1.950 1.710 1.950 3,016,000 5,291,200 1.7544 1.810 1.800 1.950 1.710 1.950 3,016,000 1.7544 5.23%
2016-08-30 0 1.720 1.710 1.730 1.700 1.770 4,634,000 7,982,940 1.7227 1.720 1.710 1.730 1.700 1.770 4,634,000 1.7227 -2.82%
2016-08-29 0 1.770 1.760 1.770 1.710 1.800 3,218,000 5,655,700 1.7575 1.770 1.760 1.770 1.710 1.800 3,218,000 1.7575 -1.67%
2016-08-26 0 1.800 1.780 1.800 1.750 1.810 2,978,000 5,301,300 1.7802 1.800 1.780 1.800 1.750 1.810 2,978,000 1.7802 0.00%
2016-08-25 0 1.800 1.780 1.800 1.770 1.800 2,958,000 5,274,240 1.7830 1.800 1.780 1.800 1.770 1.800 2,958,000 1.7830 0.00%
2016-08-24 0 1.800 1.790 1.800 1.750 1.840 3,260,000 5,825,780 1.7870 1.800 1.790 1.800 1.750 1.840 3,260,000 1.7870 -2.70%
2016-08-23 0 1.850 1.830 1.850 1.800 1.860 3,158,000 5,779,620 1.8302 1.850 1.830 1.850 1.800 1.860 3,158,000 1.8302 0.00%
2016-08-22 0 1.850 1.830 1.850 1.790 1.850 2,916,000 5,330,660 1.8281 1.850 1.830 1.850 1.790 1.850 2,916,000 1.8281 0.00%
2016-08-19 0 1.850 1.830 1.850 1.780 1.860 3,268,000 5,998,140 1.8354 1.850 1.830 1.850 1.780 1.860 3,268,000 1.8354 2.78%
2016-08-18 0 1.800 1.790 1.800 1.750 1.810 4,162,000 7,465,220 1.7937 1.800 1.790 1.800 1.750 1.810 4,162,000 1.7937 0.00%
2016-08-17 0 1.800 1.780 1.800 1.690 1.840 5,480,000 9,736,400 1.7767 1.800 1.780 1.800 1.690 1.840 5,480,000 1.7767 -1.64%
2016-08-16 0 1.830 1.800 1.830 1.770 1.850 3,400,000 6,129,280 1.8027 1.830 1.800 1.830 1.770 1.850 3,400,000 1.8027 0.00%
2016-08-15 0 1.830 1.820 1.830 1.820 1.860 2,920,000 5,362,660 1.8365 1.830 1.820 1.830 1.820 1.860 2,920,000 1.8365 -1.08%
2016-08-12 0 1.850 1.830 1.850 1.730 1.880 2,944,000 5,224,420 1.7746 1.850 1.830 1.850 1.730 1.880 2,944,000 1.7746 3.35%
2016-08-11 0 1.790 1.780 1.790 1.780 1.810 3,008,000 5,384,200 1.7900 1.790 1.780 1.790 1.780 1.810 3,008,000 1.7900 -1.10%
2016-08-10 0 1.810 1.790 1.810 1.790 1.820 2,884,000 5,185,660 1.7981 1.810 1.790 1.810 1.790 1.820 2,884,000 1.7981 0.56%
2016-08-09 0 1.800 1.780 1.810 1.790 1.810 3,230,000 5,786,980 1.7916 1.800 1.780 1.810 1.790 1.810 3,230,000 1.7916 -1.10%
2016-08-08 0 1.820 1.810 1.820 1.800 1.830 3,044,000 5,504,820 1.8084 1.820 1.810 1.820 1.800 1.830 3,044,000 1.8084 -0.55%
2016-08-05 0 1.830 1.820 1.830 1.790 1.850 2,940,000 5,318,680 1.8091 1.830 1.820 1.830 1.790 1.850 2,940,000 1.8091 -1.08%
2016-08-04 0 1.850 1.830 1.850 1.790 1.850 3,708,000 6,727,900 1.8144 1.850 1.830 1.850 1.790 1.850 3,708,000 1.8144 0.54%
2016-08-03 0 1.840 1.820 1.840 1.800 1.870 2,886,000 5,290,700 1.8332 1.840 1.820 1.840 1.800 1.870 2,886,000 1.8332 -1.60%
2016-08-01 0 1.870 1.860 1.870 1.860 1.930 2,804,000 5,291,280 1.8870 1.870 1.860 1.870 1.860 1.930 2,804,000 1.8870 -3.61%
2016-07-29 0 1.940 1.930 1.940 1.910 2.000 3,282,000 6,358,620 1.9374 1.940 1.930 1.940 1.910 2.000 3,282,000 1.9374 -1.02%
2016-07-28 0 1.960 1.940 1.960 1.940 1.960 2,954,000 5,746,940 1.9455 1.960 1.940 1.960 1.940 1.960 2,954,000 1.9455 0.00%
2016-07-27 0 1.960 1.950 1.960 1.920 1.960 3,034,000 5,869,300 1.9345 1.960 1.950 1.960 1.920 1.960 3,034,000 1.9345 1.03%
2016-07-26 0 1.940 1.920 1.940 1.890 1.940 3,324,000 6,340,460 1.9075 1.940 1.920 1.940 1.890 1.940 3,324,000 1.9075 2.11%
2016-07-25 0 1.900 1.870 1.900 1.860 1.900 2,892,000 5,431,460 1.8781 1.900 1.870 1.900 1.860 1.900 2,892,000 1.8781 1.60%
2016-07-22 0 1.870 1.860 1.870 1.810 1.880 2,828,000 5,217,280 1.8449 1.870 1.860 1.870 1.810 1.880 2,828,000 1.8449 -1.06%
2016-07-21 0 1.890 1.870 1.890 1.870 1.970 2,710,000 5,143,840 1.8981 1.890 1.870 1.890 1.870 1.970 2,710,000 1.8981 -3.57%
2016-07-20 0 1.960 1.940 1.970 1.930 1.980 3,672,000 7,192,820 1.9588 1.960 1.940 1.970 1.930 1.980 3,672,000 1.9588 -1.01%
2016-07-19 0 1.980 1.960 1.980 1.840 1.980 3,236,000 6,000,880 1.8544 1.980 1.960 1.980 1.840 1.980 3,236,000 1.8544 5.88%
2016-07-18 0 1.870 1.850 1.880 1.850 1.920 3,180,000 5,942,980 1.8689 1.870 1.850 1.880 1.850 1.920 3,180,000 1.8689 -2.09%
2016-07-15 0 1.910 1.880 1.910 1.880 1.920 3,194,000 6,064,600 1.8987 1.910 1.880 1.910 1.880 1.920 3,194,000 1.8987 -0.52%
2016-07-14 0 1.920 1.890 1.920 1.890 1.950 2,772,000 5,349,400 1.9298 1.920 1.890 1.920 1.890 1.950 2,772,000 1.9298 -0.52%
2016-07-13 0 1.930 1.940 1.960 1.920 1.960 3,320,029 6,443,374 1.9408 1.930 1.940 1.960 1.920 1.960 3,320,029 1.9408 -1.03%
2016-07-12 0 1.950 1.940 1.950 1.940 1.990 3,326,000 6,520,400 1.9604 1.950 1.940 1.950 1.940 1.990 3,326,000 1.9604 -2.01%
2016-07-11 0 1.990 1.970 1.990 1.960 1.990 3,726,000 7,361,760 1.9758 1.990 1.970 1.990 1.960 1.990 3,726,000 1.9758 0.00%
2016-07-08 0 1.990 1.970 1.990 1.970 1.990 2,688,000 5,326,940 1.9817 1.990 1.970 1.990 1.970 1.990 2,688,000 1.9817 0.00%
2016-07-07 0 1.990 1.970 1.990 1.910 1.990 2,622,000 5,103,060 1.9462 1.990 1.970 1.990 1.910 1.990 2,622,000 1.9462 1.53%
2016-07-06 0 1.960 1.950 1.970 1.930 2.000 2,606,000 5,095,500 1.9553 1.960 1.950 1.970 1.930 2.000 2,606,000 1.9553 -2.00%
2016-07-05 0 2.000 1.970 2.000 1.980 2.100 2,604,000 5,296,380 2.0339 2.000 1.970 2.000 1.980 2.100 2,604,000 2.0339 -1.48%
2016-07-04 0 2.030 2.010 2.030 2.010 2.090 2,522,000 5,178,820 2.0535 2.030 2.010 2.030 2.010 2.090 2,522,000 2.0535 -2.40%
2016-06-30 0 2.080 2.050 2.060 1.900 2.090 6,990,000 13,849,110 1.9813 2.080 2.050 2.060 1.900 2.090 6,990,000 1.9813 8.90%
2016-06-29 0 1.910 1.900 1.910 1.870 1.920 2,716,000 5,152,200 1.8970 1.910 1.900 1.910 1.870 1.920 2,716,000 1.8970 0.53%
2016-06-28 0 1.900 1.890 1.900 1.890 1.960 2,788,000 5,368,660 1.9256 1.900 1.890 1.900 1.890 1.960 2,788,000 1.9256 -3.06%
2016-06-27 0 1.960 1.930 1.960 1.920 1.980 2,850,000 5,573,640 1.9557 1.960 1.930 1.960 1.920 1.980 2,850,000 1.9557 0.00%
2016-06-24 0 1.960 1.940 1.970 1.930 2.020 2,838,000 5,597,980 1.9725 1.960 1.940 1.970 1.930 2.020 2,838,000 1.9725 -1.51%
2016-06-23 0 1.990 1.980 1.990 1.980 2.030 2,512,000 5,025,460 2.0006 1.990 1.980 1.990 1.980 2.030 2,512,000 2.0006 0.00%
2016-06-22 0 1.990 1.980 1.990 1.980 2.020 2,506,000 5,007,000 1.9980 1.990 1.980 1.990 1.980 2.020 2,506,000 1.9980 -0.50%
2016-06-21 0 2.000 2.000 2.020 1.980 2.030 8,960,000 17,928,740 2.0010 2.000 2.000 2.020 1.980 2.030 8,960,000 2.0010 1.01%
2016-06-20 0 1.980 1.980 1.990 1.910 2.000 8,146,000 16,035,720 1.9685 1.980 1.980 1.990 1.910 2.000 8,146,000 1.9685 2.06%
2016-06-17 0 1.940 1.920 1.940 1.900 2.030 2,664,000 5,260,180 1.9745 1.940 1.920 1.940 1.900 2.030 2,664,000 1.9745 -3.96%
2016-06-16 0 2.020 2.000 2.020 1.960 2.070 3,756,000 7,486,700 1.9933 2.020 2.000 2.020 1.960 2.070 3,756,000 1.9933 1.00%
2016-06-15 0 2.000 1.990 2.000 1.990 2.020 2,674,000 5,365,600 2.0066 2.000 1.990 2.000 1.990 2.020 2,674,000 2.0066 0.00%
2016-06-14 0 2.000 1.990 2.000 1.990 2.040 2,848,000 5,765,580 2.0244 2.000 1.990 2.000 1.990 2.040 2,848,000 2.0244 -0.99%
2016-06-13 0 2.020 2.000 2.020 2.000 2.050 2,630,000 5,333,780 2.0281 2.020 2.000 2.020 2.000 2.050 2,630,000 2.0281 -1.46%
2016-06-10 0 2.050 2.040 2.060 2.020 2.060 2,560,000 5,202,820 2.0324 2.050 2.040 2.060 2.020 2.060 2,560,000 2.0324 0.99%
2016-06-08 0 2.030 2.020 2.030 2.020 2.040 2,554,000 5,182,920 2.0293 2.030 2.020 2.030 2.020 2.040 2,554,000 2.0293 -0.49%
2016-06-07 0 2.040 2.040 2.060 2.030 2.070 2,448,000 5,016,400 2.0492 2.040 2.040 2.060 2.030 2.070 2,448,000 2.0492 -0.49%
2016-06-06 0 2.050 2.030 2.050 2.040 2.070 1,538,000 3,160,140 2.0547 2.050 2.030 2.050 2.040 2.070 1,538,000 2.0547 0.00%
2016-06-03 0 2.050 2.030 2.050 2.030 2.120 5,008,000 10,358,420 2.0684 2.050 2.030 2.050 2.030 2.120 5,008,000 2.0684 -3.76%
2016-06-02 0 2.130 2.100 2.130 2.060 2.130 2,496,000 5,243,740 2.1009 2.130 2.100 2.130 2.060 2.130 2,496,000 2.1009 2.40%
2016-06-01 0 2.080 2.050 2.080 2.040 2.090 2,316,000 4,795,700 2.0707 2.080 2.050 2.080 2.040 2.090 2,316,000 2.0707 1.46%
2016-05-31 0 2.050 2.040 2.050 2.000 2.120 9,260,000 19,141,832 2.0672 2.050 2.040 2.050 2.000 2.120 9,260,000 2.0672 1.49%
2016-05-30 0 2.020 1.990 2.020 1.810 2.020 5,258,000 10,195,380 1.9390 2.020 1.990 2.020 1.810 2.020 5,258,000 1.9390 11.60%
2016-05-27 0 1.810 1.790 1.810 1.760 1.840 18,536,000 33,140,260 1.7879 1.810 1.790 1.810 1.760 1.840 18,536,000 1.7879 0.56%
2016-05-26 0 1.800 1.780 1.810 1.780 1.870 5,740,000 10,406,140 1.8129 1.800 1.780 1.810 1.780 1.870 5,740,000 1.8129 -3.23%
2016-05-25 0 1.860 1.840 1.850 1.830 1.920 4,564,000 8,505,320 1.8636 1.860 1.840 1.850 1.830 1.920 4,564,000 1.8636 0.00%
2016-05-24 0 1.860 1.850 1.900 1.800 1.920 8,450,000 15,691,320 1.8570 1.860 1.850 1.900 1.800 1.920 8,450,000 1.8570 -1.06%
2016-05-23 0 1.880 1.860 1.880 1.860 1.950 5,198,000 9,907,080 1.9059 1.880 1.860 1.880 1.860 1.950 5,198,000 1.9059 -3.09%
2016-05-20 0 1.940 1.930 1.950 1.930 2.010 12,402,000 23,414,520 1.8880 1.940 1.930 1.950 1.930 2.010 12,402,000 1.8880 -3.00%
2016-05-19 0 2.000 1.970 2.000 1.950 2.010 4,306,000 8,548,740 1.9853 2.000 1.970 2.000 1.950 2.010 4,306,000 1.9853 1.52%
2016-05-18 0 1.970 1.950 1.970 1.920 2.030 8,372,000 16,626,560 1.9860 1.970 1.950 1.970 1.920 2.030 8,372,000 1.9860 -2.96%
2016-05-17 0 2.030 2.010 2.030 1.990 2.060 4,432,000 8,984,060 2.0271 2.030 2.010 2.030 1.990 2.060 4,432,000 2.0271 -0.98%
2016-05-16 0 2.050 2.070 2.080 2.010 2.100 6,606,000 13,507,860 2.0448 2.050 2.070 2.080 2.010 2.100 6,606,000 2.0448 -0.97%
2016-05-13 0 2.070 2.070 2.080 2.010 2.090 16,220,000 33,042,080 2.0371 2.070 2.070 2.080 2.010 2.090 16,220,000 2.0371 0.49%
2016-05-12 0 2.060 2.040 2.070 2.020 2.100 4,990,000 10,191,810 2.0424 2.060 2.040 2.070 2.020 2.100 4,990,000 2.0424 -1.44%
2016-05-11 0 2.090 2.090 2.110 2.090 2.210 4,592,000 9,954,180 2.1677 2.090 2.090 2.110 2.090 2.210 4,592,000 2.1677 -1.88%
2016-05-10 0 2.130 2.130 2.140 2.000 2.180 6,078,000 12,583,520 2.0703 2.130 2.130 2.140 2.000 2.180 6,078,000 2.0703 6.50%
2016-05-09 0 2.000 2.000 2.010 1.810 2.010 5,844,000 11,125,660 1.9038 2.000 2.000 2.010 1.810 2.010 5,844,000 1.9038 9.29%
2016-05-06 0 1.830 1.820 1.840 1.810 1.840 2,102,000 3,828,740 1.8215 1.830 1.820 1.840 1.810 1.840 2,102,000 1.8215 0.00%
2016-05-05 0 1.830 1.810 1.830 1.780 1.830 2,848,000 5,116,420 1.7965 1.830 1.810 1.830 1.780 1.830 2,848,000 1.7965 2.81%
2016-05-04 0 1.780 1.780 1.800 1.770 1.800 1,898,000 3,388,880 1.7855 1.780 1.780 1.800 1.770 1.800 1,898,000 1.7855 -1.11%
2016-05-03 0 1.800 1.800 1.810 1.760 1.810 4,122,000 7,345,320 1.7820 1.800 1.800 1.810 1.760 1.810 4,122,000 1.7820 1.12%
2016-04-29 0 1.780 1.770 1.780 1.730 1.780 1,890,000 3,313,480 1.7532 1.780 1.770 1.780 1.730 1.780 1,890,000 1.7532 1.71%
2016-04-28 0 1.750 1.750 1.760 1.720 1.760 1,872,000 3,267,820 1.7456 1.750 1.750 1.760 1.720 1.760 1,872,000 1.7456 0.00%
2016-04-27 0 1.750 1.750 1.760 1.730 1.760 1,702,000 2,962,280 1.7405 1.750 1.750 1.760 1.730 1.760 1,702,000 1.7405 1.74%
2016-04-26 0 1.720 1.720 1.750 1.690 1.750 2,078,000 3,587,160 1.7263 1.720 1.720 1.750 1.690 1.750 2,078,000 1.7263 -1.15%
2016-04-25 0 1.740 1.730 1.740 1.720 1.750 1,700,000 2,948,120 1.7342 1.740 1.730 1.740 1.720 1.750 1,700,000 1.7342 0.00%
2016-04-22 0 1.740 1.730 1.750 1.720 1.750 1,666,000 2,890,220 1.7348 1.740 1.730 1.750 1.720 1.750 1,666,000 1.7348 -0.57%
2016-04-21 0 1.750 1.740 1.750 1.730 1.760 1,640,000 2,857,140 1.7422 1.750 1.740 1.750 1.730 1.760 1,640,000 1.7422 -0.57%
2016-04-20 0 1.760 1.750 1.760 1.730 1.770 1,906,000 3,330,740 1.7475 1.760 1.750 1.760 1.730 1.770 1,906,000 1.7475 0.00%
2016-04-19 0 1.760 1.750 1.760 1.730 1.770 1,666,000 2,904,780 1.7436 1.760 1.750 1.760 1.730 1.770 1,666,000 1.7436 0.57%
2016-04-18 0 1.750 1.750 1.760 1.720 1.770 1,990,000 3,465,220 1.7413 1.750 1.750 1.760 1.720 1.770 1,990,000 1.7413 -1.13%
2016-04-15 0 1.770 1.770 1.780 1.750 1.790 1,918,000 3,396,980 1.7711 1.770 1.770 1.780 1.750 1.790 1,918,000 1.7711 -1.12%
2016-04-14 0 1.790 1.780 1.790 1.760 1.790 1,206,000 2,145,920 1.7794 1.790 1.780 1.790 1.760 1.790 1,206,000 1.7794 -0.56%
2016-04-13 0 1.800 1.790 1.800 1.770 1.800 1,770,000 3,158,350 1.7844 1.800 1.790 1.800 1.770 1.800 1,770,000 1.7844 0.00%
2016-04-12 0 1.800 1.790 1.800 1.770 1.800 1,570,000 2,803,200 1.7855 1.800 1.790 1.800 1.770 1.800 1,570,000 1.7855 0.00%
2016-04-11 0 1.800 1.790 1.800 1.770 1.800 1,452,000 2,591,620 1.7849 1.800 1.790 1.800 1.770 1.800 1,452,000 1.7849 0.00%
2016-04-08 0 1.800 1.790 1.810 1.770 1.810 1,404,000 2,510,120 1.7878 1.800 1.790 1.810 1.770 1.810 1,404,000 1.7878 -0.55%
2016-04-07 0 1.810 1.800 1.810 1.790 1.810 452,000 812,460 1.7975 1.810 1.800 1.810 1.790 1.810 452,000 1.7975 0.00%
2016-04-06 0 1.810 1.800 1.810 1.780 1.810 1,194,000 2,141,980 1.7940 1.810 1.800 1.810 1.780 1.810 1,194,000 1.7940 0.56%
2016-04-05 0 1.800 1.790 1.800 1.790 1.800 202,000 363,300 1.7985 1.800 1.790 1.800 1.790 1.800 202,000 1.7985 0.00%
2016-04-01 0 1.800 1.790 1.800 1.770 1.830 1,892,000 3,381,180 1.7871 1.800 1.790 1.800 1.770 1.830 1,892,000 1.7871 -1.64%
2016-03-31 0 1.830 1.820 1.830 1.810 1.830 892,000 1,626,840 1.8238 1.830 1.820 1.830 1.810 1.830 892,000 1.8238 0.00%
2016-03-30 0 1.830 1.830 1.840 1.810 1.840 694,000 1,264,680 1.8223 1.830 1.830 1.840 1.810 1.840 694,000 1.8223 0.55%
2016-03-29 0 1.820 1.830 1.840 1.790 1.840 910,000 1,653,380 1.8169 1.820 1.830 1.840 1.790 1.840 910,000 1.8169 0.00%
2016-03-24 0 1.820 1.810 1.820 1.780 1.820 718,000 1,296,020 1.8050 1.820 1.810 1.820 1.780 1.820 718,000 1.8050 0.55%
2016-03-23 0 1.810 1.800 1.810 1.790 1.820 546,000 986,940 1.8076 1.810 1.800 1.810 1.790 1.820 546,000 1.8076 0.00%
2016-03-22 0 1.810 1.800 1.810 1.790 1.820 562,000 1,015,840 1.8075 1.810 1.800 1.810 1.790 1.820 562,000 1.8075 -0.55%
2016-03-21 0 1.820 1.810 1.820 1.790 1.820 754,000 1,366,880 1.8128 1.820 1.810 1.820 1.790 1.820 754,000 1.8128 -0.55%
2016-03-18 0 1.830 1.820 1.830 1.790 1.830 516,000 935,500 1.8130 1.830 1.820 1.830 1.790 1.830 516,000 1.8130 0.00%
2016-03-17 0 1.830 1.820 1.830 1.790 1.830 562,000 1,019,200 1.8135 1.830 1.820 1.830 1.790 1.830 562,000 1.8135 1.10%
2016-03-16 0 1.810 1.800 1.810 1.760 1.810 1,474,000 2,633,660 1.7867 1.810 1.800 1.810 1.760 1.810 1,474,000 1.7867 0.00%
2016-03-15 0 1.810 1.800 1.810 1.760 1.810 758,000 1,363,000 1.7982 1.810 1.800 1.810 1.760 1.810 758,000 1.7982 0.00%
2016-03-14 0 1.810 1.800 1.810 1.730 1.820 2,108,000 3,747,940 1.7780 1.810 1.800 1.810 1.730 1.820 2,108,000 1.7780 -1.09%
2016-03-11 0 1.830 1.820 1.830 1.800 1.830 498,000 904,440 1.8161 1.830 1.820 1.830 1.800 1.830 498,000 1.8161 0.55%
2016-03-10 0 1.820 1.810 1.820 1.780 1.840 1,876,000 3,387,000 1.8054 1.820 1.810 1.820 1.780 1.840 1,876,000 1.8054 -0.55%
2016-03-09 0 1.830 1.820 1.830 1.780 1.830 676,000 1,221,420 1.8068 1.830 1.820 1.830 1.780 1.830 676,000 1.8068 1.67%
2016-03-08 0 1.800 1.790 1.800 1.710 1.800 1,200,000 2,112,400 1.7603 1.800 1.790 1.800 1.710 1.800 1,200,000 1.7603 2.27%
2016-03-07 0 1.760 1.750 1.760 1.620 1.810 4,132,000 7,162,120 1.7333 1.760 1.750 1.760 1.620 1.810 4,132,000 1.7333 0.57%
2016-03-04 0 1.750 1.750 1.770 1.730 1.800 942,000 1,661,860 1.7642 1.750 1.750 1.770 1.730 1.800 942,000 1.7642 -1.69%
2016-03-03 0 1.780 1.770 1.780 1.750 1.810 1,254,000 2,224,980 1.7743 1.780 1.770 1.780 1.750 1.810 1,254,000 1.7743 -1.11%
2016-03-02 0 1.800 1.800 1.810 1.740 1.810 2,216,000 3,938,880 1.7775 1.800 1.800 1.810 1.740 1.810 2,216,000 1.7775 1.12%
2016-03-01 0 1.780 1.770 1.780 1.770 1.790 1,192,000 2,122,660 1.7808 1.780 1.770 1.780 1.770 1.790 1,192,000 1.7808 0.00%
2016-02-29 0 1.780 1.760 1.790 1.760 1.830 968,000 1,726,700 1.7838 1.780 1.760 1.790 1.760 1.830 968,000 1.7838 -2.73%
2016-02-26 0 1.830 1.820 1.840 1.790 1.860 3,450,000 6,272,220 1.8180 1.830 1.820 1.840 1.790 1.860 3,450,000 1.8180 -1.08%
2016-02-25 0 1.850 1.840 1.860 1.810 1.860 1,370,000 2,516,040 1.8365 1.850 1.840 1.860 1.810 1.860 1,370,000 1.8365 -0.54%
2016-02-24 0 1.860 1.860 1.870 1.810 1.870 1,120,000 2,060,050 1.8393 1.860 1.860 1.870 1.810 1.870 1,120,000 1.8393 0.00%
2016-02-23 0 1.860 1.850 1.870 1.800 1.870 860,000 1,575,040 1.8314 1.860 1.850 1.870 1.800 1.870 860,000 1.8314 2.20%
2016-02-22 0 1.820 1.810 1.820 1.790 1.820 788,000 1,421,540 1.8040 1.820 1.810 1.820 1.790 1.820 788,000 1.8040 1.68%
2016-02-19 0 1.790 1.780 1.800 1.770 1.820 902,000 1,617,360 1.7931 1.790 1.780 1.800 1.770 1.820 902,000 1.7931 -0.56%
2016-02-18 0 1.800 1.780 1.790 1.760 1.800 1,058,000 1,892,740 1.7890 1.800 1.780 1.790 1.760 1.800 1,058,000 1.7890 2.27%
2016-02-17 0 1.760 1.750 1.790 1.720 1.880 3,230,000 5,796,140 1.7945 1.760 1.750 1.790 1.720 1.880 3,230,000 1.7945 -5.88%
2016-02-16 0 1.870 1.880 1.890 1.820 1.890 1,626,800 3,009,972 1.8502 1.870 1.880 1.890 1.820 1.890 1,626,800 1.8502 -1.06%
2016-02-15 0 1.890 1.870 1.890 1.860 1.900 1,170,000 2,202,200 1.8822 1.890 1.870 1.890 1.860 1.900 1,170,000 1.8822 0.00%
2016-02-12 0 1.890 1.860 1.900 1.860 1.900 1,550,000 2,922,060 1.8852 1.890 1.860 1.900 1.860 1.900 1,550,000 1.8852 -0.53%
2016-02-11 0 1.900 1.880 1.900 1.860 1.910 1,418,000 2,659,720 1.8757 1.900 1.880 1.900 1.860 1.910 1,418,000 1.8757 1.60%
2016-02-05 0 1.870 1.860 1.870 1.820 1.880 3,092,072 5,757,251 1.8619 1.870 1.860 1.870 1.820 1.880 3,092,072 1.8619 0.00%
2016-02-04 0 1.870 1.850 1.870 1.800 1.870 2,858,000 5,226,560 1.8287 1.870 1.850 1.870 1.800 1.870 2,858,000 1.8287 2.75%
2016-02-03 0 1.820 1.810 1.820 1.780 1.820 3,026,000 5,439,380 1.7975 1.820 1.810 1.820 1.780 1.820 3,026,000 1.7975 0.00%
2016-02-02 0 1.820 1.810 1.830 1.780 1.830 2,746,000 4,942,160 1.7998 1.820 1.810 1.830 1.780 1.830 2,746,000 1.7998 0.00%
2016-02-01 0 1.820 1.810 1.820 1.780 1.820 4,806,000 8,677,800 1.8056 1.820 1.810 1.820 1.780 1.820 4,806,000 1.8056 0.00%
2016-01-29 0 1.820 1.830 1.840 1.760 1.840 2,562,000 4,592,710 1.7926 1.820 1.830 1.840 1.760 1.840 2,562,000 1.7926 0.55%
2016-01-28 0 1.810 1.790 1.820 1.780 1.820 2,316,000 4,163,420 1.7977 1.810 1.790 1.820 1.780 1.820 2,316,000 1.7977 -0.55%
2016-01-27 0 1.820 1.800 1.820 1.780 1.820 1,266,000 2,274,520 1.7966 1.820 1.800 1.820 1.780 1.820 1,266,000 1.7966 0.55%
2016-01-26 0 1.810 1.800 1.820 1.790 1.820 1,044,000 1,876,740 1.7976 1.810 1.800 1.820 1.790 1.820 1,044,000 1.7976 0.00%
2016-01-25 0 1.810 1.790 1.810 1.790 1.840 1,434,000 2,587,200 1.8042 1.810 1.790 1.810 1.790 1.840 1,434,000 1.8042 -1.09%
2016-01-22 0 1.830 1.810 1.840 1.800 1.860 2,758,000 4,998,080 1.8122 1.830 1.810 1.840 1.800 1.860 2,758,000 1.8122 -0.54%
2016-01-21 0 1.840 1.830 1.840 1.800 1.840 1,542,000 2,802,860 1.8177 1.840 1.830 1.840 1.800 1.840 1,542,000 1.8177 0.55%
2016-01-20 0 1.830 1.810 1.830 1.790 1.860 848,000 1,548,660 1.8263 1.830 1.810 1.830 1.790 1.860 848,000 1.8263 -1.08%
2016-01-19 0 1.850 1.850 1.860 1.810 1.860 1,482,000 2,734,160 1.8449 1.850 1.850 1.860 1.810 1.860 1,482,000 1.8449 0.00%
2016-01-18 0 1.850 1.830 1.860 1.820 1.890 1,288,000 2,386,800 1.8531 1.850 1.830 1.860 1.820 1.890 1,288,000 1.8531 1.09%
2016-01-15 0 1.830 1.810 1.890 1.790 1.890 2,284,000 4,170,260 1.8259 1.830 1.810 1.890 1.790 1.890 2,284,000 1.8259 1.67%
2016-01-14 0 1.800 1.790 1.820 1.750 1.830 3,338,000 5,966,560 1.7875 1.800 1.790 1.820 1.750 1.830 3,338,000 1.7875 0.00%
2016-01-13 0 1.800 1.790 1.830 1.730 1.830 3,798,000 6,735,520 1.7734 1.800 1.790 1.830 1.730 1.830 3,798,000 1.7734 3.45%
2016-01-12 0 1.740 1.730 1.770 1.660 1.900 11,166,000 19,577,880 1.7533 1.740 1.730 1.770 1.660 1.900 11,166,000 1.7533 2.96%
2016-01-11 0 1.690 1.680 1.700 1.670 1.910 4,666,000 8,320,620 1.7832 1.690 1.680 1.700 1.670 1.910 4,666,000 1.7832 -11.98%
2016-01-08 0 1.920 1.900 1.920 1.860 1.920 1,344,000 2,536,040 1.8869 1.920 1.900 1.920 1.860 1.920 1,344,000 1.8869 3.23%
2016-01-07 0 1.860 1.830 1.900 1.790 1.910 2,584,000 4,785,760 1.8521 1.860 1.830 1.900 1.790 1.910 2,584,000 1.8521 -2.11%
2016-01-06 0 1.900 1.890 1.920 1.880 1.930 2,640,000 5,016,860 1.9003 1.900 1.890 1.920 1.880 1.930 2,640,000 1.9003 0.53%
2016-01-05 0 1.890 1.880 1.910 1.870 1.950 2,136,000 4,071,780 1.9063 1.890 1.880 1.910 1.870 1.950 2,136,000 1.9063 -2.58%
2016-01-04 0 1.940 1.900 1.950 1.880 1.970 1,690,000 3,249,180 1.9226 1.940 1.900 1.950 1.880 1.970 1,690,000 1.9226 -1.02%
2015-12-31 0 1.960 1.940 1.970 1.860 1.970 1,304,000 2,513,040 1.9272 1.960 1.940 1.970 1.860 1.970 1,304,000 1.9272 1.55%
2015-12-30 0 1.930 1.930 1.950 1.840 1.970 2,780,000 5,331,920 1.9180 1.930 1.930 1.950 1.840 1.970 2,780,000 1.9180 -2.03%
2015-12-29 0 1.970 1.960 1.970 1.930 1.980 770,000 1,503,640 1.9528 1.970 1.960 1.970 1.930 1.980 770,000 1.9528 -0.51%
2015-12-28 0 1.980 1.960 1.990 1.940 2.000 1,474,000 2,903,280 1.9697 1.980 1.960 1.990 1.940 2.000 1,474,000 1.9697 0.00%
2015-12-24 0 1.980 1.950 1.980 1.950 1.980 2,452,000 4,806,920 1.9604 1.980 1.950 1.980 1.950 1.980 2,452,000 1.9604 0.51%
2015-12-23 0 1.970 1.960 1.970 1.950 1.970 366,000 717,980 1.9617 1.970 1.960 1.970 1.950 1.970 366,000 1.9617 0.51%
2015-12-22 0 1.960 1.940 1.960 1.940 1.970 428,000 835,200 1.9514 1.960 1.940 1.960 1.940 1.970 428,000 1.9514 0.51%
2015-12-21 0 1.950 1.950 1.970 1.940 1.980 927,269 1,815,794 1.9582 1.950 1.950 1.970 1.940 1.980 927,269 1.9582 -1.52%
2015-12-18 0 1.980 1.940 1.980 1.930 1.980 422,000 826,020 1.9574 1.980 1.940 1.980 1.930 1.980 422,000 1.9574 1.54%
2015-12-17 0 1.950 1.930 1.960 1.900 1.980 1,170,000 2,264,620 1.9356 1.950 1.930 1.960 1.900 1.980 1,170,000 1.9356 -1.02%
2015-12-16 0 1.970 1.940 1.970 1.940 1.980 828,000 1,623,020 1.9602 1.970 1.940 1.970 1.940 1.980 828,000 1.9602 0.51%
2015-12-15 0 1.960 1.930 1.960 1.920 1.960 974,000 1,889,780 1.9402 1.960 1.930 1.960 1.920 1.960 974,000 1.9402 0.51%
2015-12-14 0 1.950 1.930 1.950 1.920 1.970 732,000 1,426,980 1.9494 1.950 1.930 1.950 1.920 1.970 732,000 1.9494 -0.51%
2015-12-11 0 1.960 1.950 1.960 1.930 1.980 796,000 1,553,520 1.9517 1.960 1.950 1.960 1.930 1.980 796,000 1.9517 0.51%
2015-12-10 0 1.950 1.930 1.940 1.930 1.990 1,396,000 2,729,100 1.9549 1.950 1.930 1.940 1.930 1.990 1,396,000 1.9549 -2.01%
2015-12-09 0 1.990 1.970 1.990 1.960 2.000 704,000 1,396,140 1.9832 1.990 1.970 1.990 1.960 2.000 704,000 1.9832 0.00%
2015-12-08 0 1.990 1.970 2.000 1.930 2.010 968,000 1,919,060 1.9825 1.990 1.970 2.000 1.930 2.010 968,000 1.9825 -0.50%
2015-12-07 0 2.000 1.970 2.000 1.970 2.010 772,000 1,538,880 1.9934 2.000 1.970 2.000 1.970 2.010 772,000 1.9934 0.50%
2015-12-04 0 1.990 1.970 1.990 1.900 1.990 1,124,000 2,193,280 1.9513 1.990 1.970 1.990 1.900 1.990 1,124,000 1.9513 1.02%
2015-12-03 0 1.970 1.940 1.970 1.910 1.990 1,438,000 2,801,320 1.9481 1.970 1.940 1.970 1.910 1.990 1,438,000 1.9481 -0.51%
2015-12-02 0 1.980 1.950 1.980 1.940 2.030 1,368,000 2,693,120 1.9687 1.980 1.950 1.980 1.940 2.030 1,368,000 1.9687 -1.00%
2015-12-01 0 2.000 1.990 2.000 1.970 2.060 2,132,000 4,252,300 1.9945 2.000 1.990 2.000 1.970 2.060 2,132,000 1.9945 0.00%
2015-11-30 0 2.000 2.010 2.020 1.950 2.180 3,864,000 7,791,540 2.0164 2.000 2.010 2.020 1.950 2.180 3,864,000 2.0164 -6.10%
2015-11-27 0 2.130 2.100 2.130 2.060 2.180 1,686,000 3,555,560 2.1089 2.130 2.100 2.130 2.060 2.180 1,686,000 2.1089 -1.84%
2015-11-26 0 2.170 2.140 2.170 2.120 2.180 608,000 1,312,240 2.1583 2.170 2.140 2.170 2.120 2.180 608,000 2.1583 0.46%
2015-11-25 0 2.160 2.120 2.160 2.050 2.160 556,000 1,179,240 2.1209 2.160 2.120 2.160 2.050 2.160 556,000 2.1209 6.40%
2015-11-24 0 2.030 2.020 2.040 2.010 2.190 2,460,000 5,079,700 2.0649 2.030 2.020 2.040 2.010 2.190 2,460,000 2.0649 -7.31%
2015-11-23 0 2.190 2.170 2.180 2.170 2.200 330,000 720,720 2.1840 2.190 2.170 2.180 2.170 2.200 330,000 2.1840 0.92%
2015-11-20 0 2.170 2.130 2.170 2.120 2.190 1,164,000 2,519,680 2.1647 2.170 2.130 2.170 2.120 2.190 1,164,000 2.1647 -0.46%
2015-11-19 0 2.180 2.170 2.180 2.150 2.200 700,000 1,526,120 2.1802 2.180 2.170 2.180 2.150 2.200 700,000 2.1802 -0.46%
2015-11-18 0 2.190 2.170 2.190 2.160 2.250 744,000 1,633,220 2.1952 2.190 2.170 2.190 2.160 2.250 744,000 2.1952 0.46%
2015-11-17 0 2.180 2.170 2.220 2.150 2.250 1,862,000 4,080,540 2.1915 2.180 2.170 2.220 2.150 2.250 1,862,000 2.1915 -1.36%
2015-11-16 0 2.210 2.190 2.210 2.180 2.290 1,236,000 2,774,260 2.2445 2.210 2.190 2.210 2.180 2.290 1,236,000 2.2445 -0.90%
2015-11-13 0 2.230 2.210 2.230 2.210 2.330 526,000 1,185,500 2.2538 2.230 2.210 2.230 2.210 2.330 526,000 2.2538 -2.62%
2015-11-12 0 2.290 2.280 2.290 2.230 2.330 2,032,000 4,649,780 2.2883 2.290 2.280 2.290 2.230 2.330 2,032,000 2.2883 1.78%
2015-11-11 0 2.250 2.230 2.250 2.210 2.290 3,760,000 8,461,120 2.2503 2.250 2.230 2.250 2.210 2.290 3,760,000 2.2503 0.45%
2015-11-10 0 2.240 2.210 2.240 2.160 2.320 4,848,000 10,820,760 2.2320 2.240 2.210 2.240 2.160 2.320 4,848,000 2.2320 0.90%
2015-11-09 0 2.220 2.220 2.240 2.130 2.290 3,410,000 7,593,920 2.2270 2.220 2.220 2.240 2.130 2.290 3,410,000 2.2270 0.00%
2015-11-06 0 2.220 2.210 2.220 1.870 2.230 7,216,000 15,122,040 2.0956 2.220 2.210 2.220 1.870 2.230 7,216,000 2.0956 18.09%
2015-11-05 0 1.880 1.870 1.900 1.850 1.930 1,664,000 3,134,980 1.8840 1.880 1.870 1.900 1.850 1.930 1,664,000 1.8840 0.00%
2015-11-04 0 1.880 1.860 1.880 1.830 1.950 2,380,000 4,461,040 1.8744 1.880 1.860 1.880 1.830 1.950 2,380,000 1.8744 1.08%
2015-11-03 0 1.860 1.840 1.860 1.690 1.890 3,183,000 5,697,645 1.7900 1.860 1.840 1.860 1.690 1.890 3,183,000 1.7900 -0.53%
2015-11-02 0 1.870 1.860 1.870 1.830 1.890 3,396,000 6,304,000 1.8563 1.870 1.860 1.870 1.830 1.890 3,396,000 1.8563 -1.06%
2015-10-30 0 1.890 1.870 1.890 1.850 1.890 708,000 1,329,620 1.8780 1.890 1.870 1.890 1.850 1.890 708,000 1.8780 0.00%
2015-10-29 0 1.890 1.870 1.900 1.860 1.930 2,210,000 4,154,280 1.8798 1.890 1.870 1.900 1.860 1.930 2,210,000 1.8798 -0.53%
2015-10-28 0 1.900 1.880 1.900 1.850 1.910 2,522,000 4,739,820 1.8794 1.900 1.880 1.900 1.850 1.910 2,522,000 1.8794 1.06%
2015-10-27 0 1.880 1.880 1.910 1.840 1.930 2,958,000 5,578,208 1.8858 1.880 1.880 1.910 1.840 1.930 2,958,000 1.8858 -1.57%
2015-10-26 0 1.910 1.900 1.910 1.860 1.970 1,178,000 2,248,460 1.9087 1.910 1.900 1.910 1.860 1.970 1,178,000 1.9087 0.00%
2015-10-23 0 1.910 1.890 1.920 1.870 1.950 1,176,000 2,240,040 1.9048 1.910 1.890 1.920 1.870 1.950 1,176,000 1.9048 -0.52%
2015-10-22 0 1.920 1.880 1.920 1.860 1.940 1,498,000 2,838,580 1.8949 1.920 1.880 1.920 1.860 1.940 1,498,000 1.8949 0.00%
2015-10-20 0 1.920 1.910 1.940 1.880 1.960 1,376,000 2,651,160 1.9267 1.920 1.910 1.940 1.880 1.960 1,376,000 1.9267 -2.04%
2015-10-19 0 1.960 1.950 1.960 1.920 1.990 1,010,000 1,976,060 1.9565 1.960 1.950 1.960 1.920 1.990 1,010,000 1.9565 -0.51%
2015-10-16 0 1.970 1.920 1.960 1.900 1.970 4,798,000 9,268,600 1.9318 1.970 1.920 1.960 1.900 1.970 4,798,000 1.9318 1.03%
2015-10-15 0 1.950 1.920 1.960 1.910 1.960 1,054,000 2,042,360 1.9377 1.950 1.920 1.960 1.910 1.960 1,054,000 1.9377 -1.02%
2015-10-14 0 1.970 1.960 1.970 1.920 1.990 922,000 1,793,280 1.9450 1.970 1.960 1.970 1.920 1.990 922,000 1.9450 0.51%
2015-10-13 0 1.960 1.940 1.970 1.920 1.990 770,000 1,498,800 1.9465 1.960 1.940 1.970 1.920 1.990 770,000 1.9465 -1.01%
2015-10-12 0 1.980 1.940 1.980 1.920 2.070 1,372,000 2,683,440 1.9559 1.980 1.940 1.980 1.920 2.070 1,372,000 1.9559 2.59%
2015-10-09 0 1.930 1.920 1.970 1.900 2.000 3,702,000 7,147,160 1.9306 1.930 1.920 1.970 1.900 2.000 3,702,000 1.9306 -2.53%
2015-10-08 0 1.980 1.930 2.010 1.930 2.060 1,864,000 3,690,380 1.9798 1.980 1.930 2.010 1.930 2.060 1,864,000 1.9798 -3.88%
2015-10-07 0 2.060 2.030 2.060 2.030 2.090 536,000 1,101,920 2.0558 2.060 2.030 2.060 2.030 2.090 536,000 2.0558 -0.96%
2015-10-06 0 2.080 2.060 2.090 2.060 2.160 836,000 1,754,540 2.0987 2.080 2.060 2.090 2.060 2.160 836,000 2.0987 -1.89%
2015-10-05 0 2.120 2.090 2.120 2.090 2.230 1,148,000 2,469,540 2.1512 2.120 2.090 2.120 2.090 2.230 1,148,000 2.1512 -2.75%
2015-10-02 0 2.180 2.160 2.190 2.140 2.250 736,000 1,608,800 2.1859 2.180 2.160 2.190 2.140 2.250 736,000 2.1859 -3.11%
2015-09-30 0 2.250 2.230 2.250 2.200 2.300 2,198,000 4,937,800 2.2465 2.250 2.230 2.250 2.200 2.300 2,198,000 2.2465 -0.88%
2015-09-29 0 2.270 2.250 2.270 2.210 2.270 894,000 2,010,780 2.2492 2.270 2.250 2.270 2.210 2.270 894,000 2.2492 0.89%
2015-09-25 0 2.250 2.220 2.250 2.210 2.260 150,000 334,240 2.2283 2.250 2.220 2.250 2.210 2.260 150,000 2.2283 -0.44%
2015-09-24 0 2.260 2.240 2.260 2.210 2.260 414,000 927,160 2.2395 2.260 2.240 2.260 2.210 2.260 414,000 2.2395 0.44%
2015-09-23 0 2.250 2.240 2.250 2.230 2.280 2,104,000 4,743,040 2.2543 2.250 2.240 2.250 2.230 2.280 2,104,000 2.2543 -0.88%
2015-09-22 0 2.270 2.250 2.270 2.220 2.270 9,002,000 20,207,840 2.2448 2.270 2.250 2.270 2.220 2.270 9,002,000 2.2448 1.34%
2015-09-21 0 2.240 2.240 2.250 2.160 2.300 6,378,000 14,104,580 2.2114 2.240 2.240 2.250 2.160 2.300 6,378,000 2.2114 0.45%
2015-09-18 0 2.230 2.190 2.240 2.190 2.260 3,060,000 6,823,580 2.2299 2.230 2.190 2.240 2.190 2.260 3,060,000 2.2299 3.24%
2015-09-17 0 2.160 2.120 2.220 2.120 2.220 492,000 1,061,620 2.1578 2.160 2.120 2.220 2.120 2.220 492,000 2.1578 -1.82%
2015-09-16 0 2.200 2.170 2.200 2.170 2.290 518,000 1,140,700 2.2021 2.200 2.170 2.200 2.170 2.290 518,000 2.2021 -3.08%
2015-09-15 0 2.270 2.240 2.270 2.180 2.280 2,306,000 5,190,330 2.2508 2.270 2.240 2.270 2.180 2.280 2,306,000 2.2508 1.79%
2015-09-14 0 2.230 2.170 2.250 2.160 2.250 486,000 1,077,100 2.2163 2.230 2.170 2.250 2.160 2.250 486,000 2.2163 0.00%
2015-09-11 0 2.230 2.180 2.230 2.160 2.250 306,000 669,220 2.1870 2.230 2.180 2.230 2.160 2.250 306,000 2.1870 1.36%
2015-09-10 0 2.200 2.170 2.200 2.160 2.220 96,000 210,200 2.1896 2.200 2.170 2.200 2.160 2.220 96,000 2.1896 -0.90%
2015-09-09 0 2.220 2.170 2.220 2.140 2.300 1,854,000 4,133,700 2.2296 2.220 2.170 2.220 2.140 2.300 1,854,000 2.2296 -3.48%
2015-09-08 0 2.300 2.270 2.300 2.250 2.310 758,000 1,731,860 2.2848 2.300 2.270 2.300 2.250 2.310 758,000 2.2848 1.32%
2015-09-07 0 2.270 2.230 2.280 2.160 2.280 400,000 886,500 2.2163 2.270 2.230 2.280 2.160 2.280 400,000 2.2163 0.44%
2015-09-04 0 2.260 2.240 2.260 2.240 2.330 320,000 727,240 2.2726 2.260 2.240 2.260 2.240 2.330 320,000 2.2726 -1.31%
2015-09-02 0 2.290 2.250 2.290 2.250 2.350 228,000 519,240 2.2774 2.290 2.250 2.290 2.250 2.350 228,000 2.2774 -0.87%
2015-09-01 0 2.310 2.280 2.320 2.240 2.390 584,000 1,333,340 2.2831 2.310 2.280 2.320 2.240 2.390 584,000 2.2831 2.67%
2015-08-31 0 2.250 2.210 2.250 2.210 2.410 274,000 625,680 2.2835 2.250 2.210 2.250 2.210 2.410 274,000 2.2835 -1.75%
2015-08-28 0 2.290 2.260 2.290 2.260 2.400 1,304,000 3,006,320 2.3055 2.290 2.260 2.290 2.260 2.400 1,304,000 2.3055 -3.78%
2015-08-27 0 2.380 2.350 2.370 2.330 2.490 1,482,000 3,533,000 2.3839 2.380 2.350 2.370 2.330 2.490 1,482,000 2.3839 -4.80%
2015-08-26 0 2.500 2.360 2.490 2.210 2.650 2,196,000 5,424,250 2.4701 2.500 2.360 2.490 2.210 2.650 2,196,000 2.4701 -5.30%
2015-08-25 0 2.640 2.470 2.480 1.990 2.710 3,026,000 6,534,600 2.1595 2.640 2.470 2.480 1.990 2.710 3,026,000 2.1595 21.66%
2015-08-24 0 2.170 2.140 2.170 2.000 2.330 2,480,000 5,380,580 2.1696 2.170 2.140 2.170 2.000 2.330 2,480,000 2.1696 -9.58%
2015-08-21 0 2.400 2.370 2.400 2.230 2.400 902,000 2,088,820 2.3158 2.400 2.370 2.400 2.230 2.400 902,000 2.3158 0.00%
2015-08-20 0 2.400 2.390 2.410 2.380 2.440 540,000 1,296,260 2.4005 2.400 2.390 2.410 2.380 2.440 540,000 2.4005 -2.44%
2015-08-19 0 2.460 2.420 2.460 2.400 2.470 1,286,000 3,142,520 2.4436 2.460 2.420 2.460 2.400 2.470 1,286,000 2.4436 2.07%
2015-08-18 0 2.410 2.370 2.390 2.360 2.450 200,000 476,920 2.3846 2.410 2.370 2.390 2.360 2.450 200,000 2.3846 -0.41%
2015-08-17 0 2.420 2.350 2.420 2.330 2.550 2,284,000 5,533,000 2.4225 2.420 2.350 2.420 2.330 2.550 2,284,000 2.4225 -2.42%
2015-08-14 0 2.480 2.440 2.450 2.420 2.510 1,972,000 4,903,640 2.4866 2.480 2.440 2.450 2.420 2.510 1,972,000 2.4866 0.81%
2015-08-13 0 2.460 2.440 2.460 2.440 2.510 2,148,000 5,328,010 2.4805 2.460 2.440 2.460 2.440 2.510 2,148,000 2.4805 1.65%
2015-08-12 0 2.420 2.410 2.440 2.320 2.540 3,404,000 8,118,180 2.3849 2.420 2.410 2.440 2.320 2.540 3,404,000 2.3849 -4.72%
2015-08-11 0 2.540 2.510 2.540 2.430 2.650 11,902,000 30,548,140 2.5666 2.540 2.510 2.540 2.430 2.650 11,902,000 2.5666 4.96%
2015-08-10 0 2.420 2.400 2.420 2.400 2.500 1,360,000 3,344,932 2.4595 2.420 2.400 2.420 2.400 2.500 1,360,000 2.4595 -0.82%
2015-08-07 0 2.440 2.410 2.450 2.380 2.580 3,706,000 9,278,080 2.5035 2.440 2.410 2.450 2.380 2.580 3,706,000 2.5035 -0.41%
2015-08-06 0 2.450 2.430 2.450 2.430 2.510 286,000 705,320 2.4662 2.450 2.430 2.450 2.430 2.510 286,000 2.4662 -2.00%
2015-08-05 0 2.500 2.470 2.500 2.440 2.580 2,020,000 5,040,160 2.4951 2.500 2.470 2.500 2.440 2.580 2,020,000 2.4951 -3.10%
2015-08-04 0 2.580 2.550 2.570 2.520 2.630 6,036,000 15,553,980 2.5769 2.580 2.550 2.570 2.520 2.630 6,036,000 2.5769 1.57%
2015-08-03 0 2.540 2.510 2.540 2.490 2.580 3,006,000 7,621,760 2.5355 2.540 2.510 2.540 2.490 2.580 3,006,000 2.5355 0.00%
2015-07-31 0 2.540 2.530 2.540 2.500 2.600 3,660,000 9,365,380 2.5588 2.540 2.530 2.540 2.500 2.600 3,660,000 2.5588 -1.55%
2015-07-30 0 2.580 2.550 2.580 2.510 2.700 7,922,000 20,491,450 2.5867 2.580 2.550 2.580 2.510 2.700 7,922,000 2.5867 -0.77%
2015-07-29 0 2.600 2.570 2.600 2.560 2.620 1,470,000 3,786,280 2.5757 2.600 2.570 2.600 2.560 2.620 1,470,000 2.5757 1.56%
2015-07-28 0 2.560 2.540 2.600 2.530 2.630 1,374,000 3,539,250 2.5759 2.560 2.540 2.600 2.530 2.630 1,374,000 2.5759 -0.78%
2015-07-27 0 2.580 2.550 2.580 2.520 2.660 2,730,000 7,014,320 2.5693 2.580 2.550 2.580 2.520 2.660 2,730,000 2.5693 -0.39%
2015-07-24 0 2.590 2.580 2.590 2.540 2.690 3,116,000 8,187,060 2.6274 2.590 2.580 2.590 2.540 2.690 3,116,000 2.6274 -2.63%
2015-07-23 0 2.660 2.650 2.660 2.540 2.690 6,712,000 17,527,200 2.6113 2.660 2.650 2.660 2.540 2.690 6,712,000 2.6113 4.31%
2015-07-22 0 2.550 2.530 2.550 2.530 2.660 2,698,000 7,003,780 2.5959 2.550 2.530 2.550 2.530 2.660 2,698,000 2.5959 -3.41%
2015-07-21 0 2.640 2.630 2.640 2.620 2.700 2,172,000 5,779,700 2.6610 2.640 2.630 2.640 2.620 2.700 2,172,000 2.6610 -1.86%
2015-07-20 0 2.690 2.670 2.680 2.600 2.690 890,000 2,354,500 2.6455 2.690 2.670 2.680 2.600 2.690 890,000 2.6455 1.13%
2015-07-17 0 2.660 2.620 2.660 2.550 2.750 2,444,000 6,384,660 2.6124 2.660 2.620 2.660 2.550 2.750 2,444,000 2.6124 -1.48%
2015-07-16 0 2.700 2.680 2.700 2.490 2.780 3,150,000 8,211,360 2.6068 2.700 2.680 2.700 2.490 2.780 3,150,000 2.6068 5.47%
2015-07-15 0 2.560 2.540 2.560 2.540 2.650 954,000 2,469,060 2.5881 2.560 2.540 2.560 2.540 2.650 954,000 2.5881 -1.92%
2015-07-14 0 2.610 2.590 2.630 2.600 2.800 1,424,000 3,763,040 2.6426 2.610 2.590 2.630 2.600 2.800 1,424,000 2.6426 0.38%
2015-07-13 0 2.600 2.560 2.700 2.500 2.700 4,548,000 11,625,380 2.5562 2.600 2.560 2.700 2.500 2.700 4,548,000 2.5562 5.69%
2015-07-10 0 2.460 2.420 2.460 2.350 2.480 1,776,000 4,309,580 2.4266 2.460 2.420 2.460 2.350 2.480 1,776,000 2.4266 2.50%
2015-07-09 0 2.400 2.380 2.400 2.000 2.410 3,530,000 7,780,040 2.2040 2.400 2.380 2.400 2.000 2.410 3,530,000 2.2040 26.32%
2015-07-08 0 1.900 1.850 1.900 1.600 2.440 5,594,000 11,158,160 1.9947 1.900 1.850 1.900 1.600 2.440 5,594,000 1.9947 -22.13%
2015-07-07 0 2.440 2.400 2.440 2.240 2.690 4,656,000 11,395,810 2.4476 2.440 2.400 2.440 2.240 2.690 4,656,000 2.4476 -7.58%
2015-07-06 0 2.640 2.640 2.650 2.020 2.790 10,226,000 25,650,950 2.5084 2.640 2.640 2.650 2.020 2.790 10,226,000 2.5084 -2.22%
2015-07-03 0 2.700 2.670 2.700 2.650 2.710 840,000 2,253,340 2.6825 2.700 2.670 2.700 2.650 2.710 840,000 2.6825 0.37%
2015-07-02 0 2.690 2.650 2.710 2.590 2.800 2,274,000 6,096,600 2.6810 2.690 2.650 2.710 2.590 2.800 2,274,000 2.6810 -0.74%
2015-06-30 0 2.710 2.710 2.730 2.690 2.800 6,874,000 18,766,544 2.7301 2.710 2.710 2.730 2.690 2.800 6,874,000 2.7301 -1.81%
2015-06-29 0 2.760 2.750 2.760 2.590 2.790 3,698,000 9,967,620 2.6954 2.760 2.750 2.760 2.590 2.790 3,698,000 2.6954 0.36%
2015-06-26 0 2.750 2.740 2.760 2.730 2.820 2,696,000 7,441,330 2.7601 2.750 2.740 2.760 2.730 2.820 2,696,000 2.7601 -1.08%
2015-06-25 0 2.780 2.780 2.790 2.740 2.820 3,142,000 8,725,130 2.7769 2.780 2.780 2.790 2.740 2.820 3,142,000 2.7769 -0.36%
2015-06-24 0 2.790 2.790 2.810 2.750 2.820 4,062,000 11,263,080 2.7728 2.790 2.790 2.810 2.750 2.820 4,062,000 2.7728 1.09%
2015-06-23 0 2.760 2.740 2.750 2.730 2.850 1,926,000 5,320,520 2.7625 2.760 2.740 2.750 2.730 2.850 1,926,000 2.7625 0.36%
2015-06-22 0 2.780 2.760 2.780 2.740 2.850 2,062,000 5,707,650 2.7680 2.750 2.730 2.750 2.710 2.819 2,084,495 2.7381 -1.07%
2015-06-19 0 2.810 2.750 2.810 2.750 2.880 9,076,000 25,422,420 2.8011 2.780 2.720 2.780 2.720 2.849 9,175,011 2.7708 2.18%
2015-06-18 0 2.750 2.720 2.750 2.700 2.810 4,014,000 10,995,040 2.7392 2.720 2.691 2.720 2.671 2.780 4,057,789 2.7096 0.00%
2015-06-17 0 2.750 2.720 2.730 2.690 2.790 2,600,000 7,112,768 2.7357 2.720 2.691 2.701 2.661 2.760 2,628,364 2.7062 -0.36%
2015-06-16 0 2.760 2.730 2.770 2.730 2.870 2,694,000 7,459,800 2.7690 2.730 2.701 2.740 2.701 2.839 2,723,389 2.7392 -0.36%
2015-06-15 0 2.770 2.750 2.770 2.690 3.010 7,580,000 21,112,560 2.7853 2.740 2.720 2.740 2.661 2.978 7,662,691 2.7552 0.73%
2015-06-12 0 2.750 2.720 2.750 2.670 2.790 12,306,000 33,665,240 2.7357 2.720 2.691 2.720 2.641 2.760 12,440,247 2.7062 1.85%
2015-06-11 0 2.700 2.690 2.720 2.680 2.810 1,700,000 4,605,320 2.7090 2.671 2.661 2.691 2.651 2.780 1,718,545 2.6798 -3.57%
2015-06-10 0 2.800 2.800 2.810 2.640 2.810 11,150,000 30,298,040 2.7173 2.770 2.770 2.780 2.612 2.780 11,271,636 2.6880 2.19%
2015-06-09 0 2.740 2.710 2.740 2.620 2.820 6,746,000 18,362,900 2.7220 2.710 2.681 2.710 2.592 2.790 6,819,593 2.6927 -1.08%
2015-06-08 0 2.770 2.770 2.780 2.680 2.840 6,062,000 16,803,280 2.7719 2.740 2.740 2.750 2.651 2.809 6,128,131 2.7420 0.73%
2015-06-05 0 2.750 2.730 2.750 2.660 2.860 5,964,000 16,381,460 2.7467 2.720 2.701 2.720 2.631 2.829 6,029,062 2.7171 -4.18%
2015-06-04 0 2.870 2.850 2.880 2.780 2.930 7,366,000 20,912,100 2.8390 2.839 2.819 2.849 2.750 2.898 7,446,356 2.8084 1.06%
2015-06-03 0 2.840 2.840 2.850 2.750 2.890 15,406,000 43,679,140 2.8352 2.809 2.809 2.819 2.720 2.859 15,574,065 2.8046 4.03%
2015-06-02 0 2.730 2.720 2.750 2.680 2.840 4,373,000 11,983,140 2.7403 2.701 2.691 2.720 2.651 2.809 4,420,705 2.7107 1.87%
2015-06-01 0 2.680 2.650 2.690 2.620 2.730 2,252,000 6,029,560 2.6774 2.651 2.621 2.661 2.592 2.701 2,276,567 2.6485 1.90%
2015-05-29 0 2.630 2.600 2.630 2.570 2.640 1,130,000 2,945,540 2.6067 2.602 2.572 2.602 2.542 2.612 1,142,327 2.5785 0.38%
2015-05-28 0 2.620 2.600 2.620 2.480 2.640 2,188,000 5,547,720 2.5355 2.592 2.572 2.592 2.453 2.612 2,211,869 2.5082 -1.13%
2015-05-27 0 2.650 2.620 2.650 2.580 2.750 1,710,000 4,503,920 2.6339 2.621 2.592 2.621 2.552 2.720 1,728,655 2.6054 -1.12%
2015-05-26 0 2.680 2.660 2.690 2.530 2.850 4,482,000 11,774,840 2.6271 2.651 2.631 2.661 2.503 2.819 4,530,895 2.5988 -0.37%
2015-05-22 0 2.690 2.670 2.690 2.650 2.730 810,000 2,188,980 2.7024 2.661 2.641 2.661 2.621 2.701 818,836 2.6733 -2.54%
2015-05-21 0 2.760 2.750 2.790 2.600 3.030 934,000 2,539,700 2.7192 2.730 2.720 2.760 2.572 2.997 944,189 2.6898 1.47%
2015-05-20 0 2.720 2.710 2.720 2.690 2.750 318,000 861,030 2.7076 2.691 2.681 2.691 2.661 2.720 321,469 2.6784 -2.16%
2015-05-19 0 2.780 2.760 2.790 2.650 2.920 2,080,000 5,687,500 2.7344 2.750 2.730 2.760 2.621 2.888 2,102,691 2.7049 3.35%
2015-05-18 0 2.690 2.660 2.700 2.650 2.720 1,616,000 4,361,620 2.6990 2.661 2.631 2.671 2.621 2.691 1,633,629 2.6699 -1.10%
2015-05-15 0 2.720 2.720 2.740 2.680 2.780 782,000 2,120,740 2.7119 2.691 2.691 2.710 2.651 2.750 790,531 2.6827 -2.16%
2015-05-14 0 2.780 2.760 2.780 2.740 2.820 1,142,000 3,174,300 2.7796 2.750 2.730 2.750 2.710 2.790 1,154,458 2.7496 -1.42%
2015-05-13 0 2.820 2.800 2.820 2.800 2.890 1,128,000 3,188,290 2.8265 2.790 2.770 2.790 2.770 2.859 1,140,305 2.7960 -1.40%
2015-05-12 0 2.860 2.840 2.860 2.810 2.870 4,952,000 14,127,034 2.8528 2.829 2.809 2.829 2.780 2.839 5,006,022 2.8220 1.06%
2015-05-11 0 2.830 2.830 2.850 2.820 2.920 1,408,000 4,027,320 2.8603 2.799 2.799 2.819 2.790 2.888 1,423,360 2.8294 -1.74%
2015-05-08 0 2.880 2.870 2.880 2.840 2.900 2,542,000 7,330,660 2.8838 2.849 2.839 2.849 2.809 2.869 2,569,731 2.8527 -0.69%
2015-05-07 0 2.900 2.900 2.920 2.870 2.960 3,960,000 11,530,760 2.9118 2.869 2.869 2.888 2.839 2.928 4,003,200 2.8804 -0.34%
2015-05-06 0 2.910 2.900 2.910 2.840 2.980 2,308,000 6,714,520 2.9092 2.879 2.869 2.879 2.809 2.948 2,333,178 2.8778 2.83%
2015-05-05 0 2.830 2.830 2.840 2.770 2.890 3,204,000 9,021,380 2.8157 2.799 2.799 2.809 2.740 2.859 3,238,953 2.7853 -2.08%
2015-05-04 0 2.890 2.890 2.910 2.740 2.910 2,700,000 7,641,520 2.8302 2.859 2.859 2.879 2.710 2.879 2,729,455 2.7997 2.12%
2015-04-30 0 2.830 2.830 2.860 2.620 2.950 5,356,000 15,037,340 2.8076 2.799 2.799 2.829 2.592 2.918 5,414,429 2.7773 8.43%
2015-04-29 0 2.610 2.600 2.610 2.560 2.660 2,704,000 7,046,360 2.6059 2.582 2.572 2.582 2.532 2.631 2,733,498 2.5778 -1.51%
2015-04-28 0 2.650 2.630 2.650 2.610 2.660 1,988,000 5,233,160 2.6324 2.621 2.602 2.621 2.582 2.631 2,009,687 2.6040 0.38%
2015-04-27 0 2.640 2.630 2.640 2.630 2.710 1,416,000 3,791,460 2.6776 2.612 2.602 2.612 2.602 2.681 1,431,447 2.6487 -1.49%
2015-04-24 0 2.680 2.660 2.690 2.630 2.720 1,814,000 4,837,840 2.6669 2.651 2.631 2.661 2.602 2.691 1,833,789 2.6382 -0.37%
2015-04-23 0 2.690 2.680 2.690 2.630 2.710 2,784,000 7,425,720 2.6673 2.661 2.651 2.661 2.602 2.681 2,814,371 2.6385 0.37%
2015-04-22 0 2.680 2.680 2.700 2.670 2.750 2,544,000 6,870,060 2.7005 2.651 2.651 2.671 2.641 2.720 2,571,753 2.6714 -0.37%
2015-04-21 0 2.690 2.670 2.700 2.630 2.710 3,752,000 10,025,240 2.6720 2.661 2.641 2.671 2.602 2.681 3,792,931 2.6431 0.37%
2015-04-20 0 2.680 2.680 2.720 2.630 2.760 4,470,000 12,081,406 2.7028 2.651 2.651 2.691 2.602 2.730 4,518,764 2.6736 -1.83%
2015-04-17 0 2.730 2.700 2.740 2.680 2.870 6,316,000 17,368,220 2.7499 2.701 2.671 2.710 2.651 2.839 6,384,902 2.7202 -2.15%
2015-04-16 0 2.790 2.770 2.820 2.760 2.900 3,134,000 8,872,730 2.8311 2.760 2.740 2.790 2.730 2.869 3,168,189 2.8006 -1.76%
2015-04-15 0 2.840 2.820 2.870 2.780 2.920 2,924,000 8,358,420 2.8586 2.809 2.790 2.839 2.750 2.888 2,955,898 2.8277 -2.07%
2015-04-14 0 2.900 2.870 2.910 2.860 3.010 3,552,000 10,341,160 2.9114 2.869 2.839 2.879 2.829 2.978 3,590,749 2.8799 -3.01%
2015-04-13 0 2.990 2.990 3.000 2.900 3.030 6,276,000 18,614,230 2.9659 2.958 2.958 2.968 2.869 2.997 6,344,465 2.9339 3.10%
2015-04-10 0 2.900 2.860 2.900 2.860 3.010 3,470,000 10,085,710 2.9065 2.869 2.829 2.869 2.829 2.978 3,507,855 2.8752 -1.69%
2015-04-09 0 2.950 2.920 2.950 2.870 2.950 4,018,000 11,701,060 2.9122 2.918 2.888 2.918 2.839 2.918 4,061,833 2.8807 1.03%
2015-04-08 0 2.920 2.910 2.920 2.810 2.920 3,740,000 10,754,440 2.8755 2.888 2.879 2.888 2.780 2.888 3,780,800 2.8445 2.46%
2015-04-02 0 2.850 2.850 2.870 2.810 2.910 2,475,000 7,098,352 2.8680 2.819 2.819 2.839 2.780 2.879 2,502,000 2.8371 -1.04%
2015-04-01 0 2.880 2.860 2.890 2.800 2.900 1,724,000 4,917,440 2.8523 2.849 2.829 2.859 2.770 2.869 1,742,807 2.8216 -0.69%
2015-03-31 0 2.900 2.900 2.910 2.610 2.920 1,966,000 5,378,080 2.7355 2.869 2.869 2.879 2.582 2.888 1,987,447 2.7060 7.81%
2015-03-30 0 2.690 2.650 2.690 2.620 3.040 1,392,000 3,700,040 2.6581 2.661 2.621 2.661 2.592 3.007 1,407,185 2.6294 3.46%
2015-03-27 0 2.600 2.580 2.600 2.540 2.600 4,884,000 12,547,160 2.5690 2.572 2.552 2.572 2.513 2.572 4,937,280 2.5413 0.78%
2015-03-26 0 2.580 2.580 2.600 2.530 2.620 2,994,850 7,708,923 2.5741 2.552 2.552 2.572 2.503 2.592 3,027,521 2.5463 -0.39%
2015-03-25 0 2.590 2.570 2.590 2.550 2.670 1,872,000 4,840,350 2.5857 2.562 2.542 2.562 2.522 2.641 1,892,422 2.5578 -1.89%
2015-03-24 0 2.640 2.610 2.640 2.550 2.640 2,576,000 6,701,720 2.6016 2.612 2.582 2.612 2.522 2.612 2,604,102 2.5735 0.76%
2015-03-23 0 2.620 2.620 2.630 2.540 2.630 2,704,000 7,004,300 2.5903 2.592 2.592 2.602 2.513 2.602 2,733,498 2.5624 1.16%
2015-03-20 0 2.590 2.580 2.590 2.460 2.590 8,046,000 20,127,058 2.5015 2.562 2.552 2.562 2.433 2.562 8,133,775 2.4745 3.60%
2015-03-19 0 2.500 2.500 2.530 2.440 2.530 3,682,000 9,170,064 2.4905 2.473 2.473 2.503 2.414 2.503 3,722,167 2.4636 1.21%
2015-03-18 0 2.470 2.450 2.490 2.440 2.530 2,044,000 5,053,510 2.4724 2.443 2.424 2.463 2.414 2.503 2,066,298 2.4457 -2.37%
2015-03-17 0 2.530 2.510 2.530 2.490 2.600 1,996,000 5,048,440 2.5293 2.503 2.483 2.503 2.463 2.572 2,017,775 2.5020 -1.17%
2015-03-16 0 2.560 2.520 2.560 2.470 2.580 2,532,000 6,408,280 2.5309 2.532 2.493 2.532 2.443 2.552 2,559,622 2.5036 0.39%
2015-03-13 0 2.550 2.530 2.550 2.440 2.620 4,644,500 11,691,105 2.5172 2.522 2.503 2.522 2.414 2.592 4,695,167 2.4900 -1.54%
2015-03-12 0 2.590 2.590 2.620 2.390 2.620 5,840,000 14,601,880 2.5003 2.562 2.562 2.592 2.364 2.592 5,903,709 2.4733 2.78%
2015-03-11 0 2.520 2.520 2.540 2.470 2.560 2,862,000 7,234,580 2.5278 2.493 2.493 2.513 2.443 2.532 2,893,222 2.5005 0.00%
2015-03-10 0 2.520 2.520 2.530 2.460 2.720 2,652,000 6,965,940 2.6267 2.493 2.493 2.503 2.433 2.691 2,680,931 2.5983 -5.62%
2015-03-09 0 2.670 2.660 2.670 2.650 2.810 1,802,000 4,941,760 2.7424 2.641 2.631 2.641 2.621 2.780 1,821,658 2.7128 -4.98%
2015-03-06 0 2.810 2.800 2.820 2.790 2.850 1,118,000 3,149,060 2.8167 2.780 2.770 2.790 2.760 2.819 1,130,196 2.7863 0.00%
2015-03-05 0 2.810 2.790 2.810 2.770 2.900 1,612,000 4,556,000 2.8263 2.780 2.760 2.780 2.740 2.869 1,629,585 2.7958 -0.71%
2015-03-04 0 2.830 2.820 2.830 2.800 2.900 1,754,000 4,992,000 2.8461 2.799 2.790 2.799 2.770 2.869 1,773,135 2.8154 -2.08%
2015-03-03 0 2.890 2.900 2.910 2.880 2.940 1,694,000 4,923,560 2.9065 2.859 2.869 2.879 2.849 2.908 1,712,480 2.8751 -0.34%
2015-03-02 0 2.900 2.900 2.920 2.900 2.990 2,792,120 8,204,350 2.9384 2.869 2.869 2.888 2.869 2.958 2,822,579 2.9067 -2.68%
2015-02-27 0 2.980 2.970 2.980 2.950 3.010 1,768,000 5,263,360 2.9770 2.948 2.938 2.948 2.918 2.978 1,787,287 2.9449 0.00%
2015-02-26 0 2.980 2.980 3.010 2.980 3.060 2,392,000 7,203,530 3.0115 2.948 2.948 2.978 2.948 3.027 2,418,095 2.9790 -1.32%
2015-02-25 0 3.020 3.000 3.020 3.000 3.040 2,586,000 7,799,460 3.0160 2.987 2.968 2.987 2.968 3.007 2,614,211 2.9835 0.00%
2015-02-24 0 3.020 3.000 3.020 3.000 3.050 5,916,000 17,882,200 3.0227 2.987 2.968 2.987 2.968 3.017 5,980,538 2.9901 -0.98%
2015-02-23 0 3.050 3.030 3.050 3.000 3.050 1,058,000 3,208,540 3.0326 3.017 2.997 3.017 2.968 3.017 1,069,542 2.9999 0.66%
2015-02-18 0 3.030 3.030 3.060 3.020 3.090 1,094,000 3,331,534 3.0453 2.997 2.997 3.027 2.987 3.057 1,105,935 3.0124 -1.94%
2015-02-17 0 3.090 3.090 3.100 2.990 3.110 3,150,000 9,538,200 3.0280 3.057 3.057 3.067 2.958 3.076 3,184,364 2.9953 2.66%
2015-02-16 0 3.010 3.010 3.020 2.930 3.050 3,800,000 11,450,888 3.0134 2.978 2.978 2.987 2.898 3.017 3,841,455 2.9809 2.03%
2015-02-13 0 2.950 2.950 2.960 2.590 2.960 6,526,000 17,817,500 2.7302 2.918 2.918 2.928 2.562 2.928 6,597,193 2.7008 13.46%
2015-02-12 0 2.600 2.570 2.600 2.530 2.630 8,104,000 20,921,170 2.5816 2.572 2.542 2.572 2.503 2.602 8,192,407 2.5537 2.77%
2015-02-11 0 2.530 2.510 2.530 2.510 2.570 1,788,000 4,541,470 2.5400 2.503 2.483 2.503 2.483 2.542 1,807,505 2.5126 -1.94%
2015-02-10 0 2.580 2.570 2.580 2.560 2.610 2,818,000 7,283,010 2.5845 2.552 2.542 2.552 2.532 2.582 2,848,742 2.5566 -0.77%
2015-02-09 0 2.600 2.600 2.620 2.600 2.670 1,428,000 3,734,060 2.6149 2.572 2.572 2.592 2.572 2.641 1,443,578 2.5867 -0.76%
2015-02-06 0 2.620 2.610 2.620 2.610 2.710 2,378,000 6,295,810 2.6475 2.592 2.582 2.592 2.582 2.681 2,403,942 2.6190 -1.87%
2015-02-05 0 2.670 2.650 2.680 2.650 2.710 4,658,000 12,457,250 2.6744 2.641 2.621 2.651 2.621 2.681 4,708,815 2.6455 -0.74%
2015-02-04 0 2.690 2.670 2.690 2.620 2.720 12,086,000 32,474,560 2.6870 2.661 2.641 2.661 2.592 2.691 12,217,847 2.6580 -0.37%
2015-02-03 0 2.700 2.670 2.700 2.670 2.750 3,205,000 8,639,120 2.6955 2.671 2.641 2.671 2.641 2.720 3,239,964 2.6664 -0.74%
2015-02-02 0 2.720 2.730 2.740 2.700 2.840 3,144,000 8,602,490 2.7362 2.691 2.701 2.710 2.671 2.809 3,178,298 2.7066 -3.89%
2015-01-30 0 2.830 2.800 2.830 2.790 2.890 4,488,000 12,700,800 2.8299 2.799 2.770 2.799 2.760 2.859 4,536,960 2.7994 -2.41%
2015-01-29 0 2.900 2.880 2.900 2.870 2.920 3,840,000 11,084,328 2.8865 2.869 2.849 2.869 2.839 2.888 3,881,891 2.8554 -0.68%
2015-01-28 0 2.920 2.900 2.920 2.870 2.930 4,678,000 13,564,220 2.8996 2.888 2.869 2.888 2.839 2.898 4,729,033 2.8683 -0.34%
2015-01-27 0 2.930 2.910 2.940 2.880 2.970 4,128,000 12,020,640 2.9120 2.898 2.879 2.908 2.849 2.938 4,173,033 2.8806 -0.34%
2015-01-26 0 2.940 2.950 2.980 2.880 3.050 5,808,000 17,230,485 2.9667 2.908 2.918 2.948 2.849 3.017 5,871,360 2.9347 -1.67%
2015-01-23 0 2.990 2.960 3.000 2.910 3.000 5,600,000 16,499,650 2.9464 2.958 2.928 2.968 2.879 2.968 5,661,091 2.9146 1.01%
2015-01-22 0 2.960 2.930 2.980 2.900 2.980 7,016,000 20,471,690 2.9179 2.928 2.898 2.948 2.869 2.948 7,092,538 2.8864 0.68%
2015-01-21 0 2.940 2.940 2.960 2.930 3.000 4,432,000 13,117,600 2.9597 2.908 2.908 2.928 2.898 2.968 4,480,349 2.9278 -1.67%
2015-01-20 0 2.990 2.970 2.990 2.970 3.020 2,974,000 8,882,660 2.9868 2.958 2.938 2.958 2.938 2.987 3,006,444 2.9545 -0.66%
2015-01-19 0 3.010 2.990 3.010 2.990 3.040 4,152,000 12,496,480 3.0097 2.978 2.958 2.978 2.958 3.007 4,197,295 2.9773 -0.99%
2015-01-16 0 3.040 3.020 3.040 3.000 3.040 3,347,300 10,099,705 3.0173 3.007 2.987 3.007 2.968 3.007 3,383,816 2.9847 0.33%
2015-01-15 0 3.030 3.030 3.050 3.030 3.090 3,288,000 10,001,930 3.0419 2.997 2.997 3.017 2.997 3.057 3,323,869 3.0091 -1.94%
2015-01-14 0 3.090 3.100 3.110 3.040 3.110 5,152,000 15,772,740 3.0615 3.057 3.067 3.076 3.007 3.076 5,208,204 3.0284 -0.32%
2015-01-13 0 3.100 3.070 3.100 3.070 3.150 5,982,000 18,475,460 3.0885 3.067 3.037 3.067 3.037 3.116 6,047,258 3.0552 0.00%
2015-01-12 0 3.100 3.090 3.100 3.080 3.150 4,990,000 15,511,800 3.1086 3.067 3.057 3.067 3.047 3.116 5,044,436 3.0750 -1.90%
2015-01-09 0 3.160 3.130 3.160 3.110 3.180 6,126,000 19,190,060 3.1326 3.126 3.096 3.126 3.076 3.146 6,192,829 3.0988 0.32%
2015-01-08 0 3.150 3.110 3.180 3.080 3.180 6,400,000 19,887,040 3.1074 3.116 3.076 3.146 3.047 3.146 6,469,818 3.0738 0.32%
2015-01-07 0 3.140 3.110 3.150 3.100 3.190 6,472,000 20,282,550 3.1339 3.106 3.076 3.116 3.067 3.156 6,542,604 3.1001 -0.32%
2015-01-06 0 3.150 3.130 3.140 3.120 3.180 7,026,000 22,085,160 3.1433 3.116 3.096 3.106 3.086 3.146 7,102,647 3.1094 0.00%
2015-01-05 0 3.150 3.110 3.150 3.090 3.160 5,507,000 17,139,370 3.1123 3.116 3.076 3.116 3.057 3.126 5,567,076 3.0787 -0.94%
2015-01-02 0 3.180 3.150 3.180 3.090 3.180 7,326,000 22,907,240 3.1268 3.146 3.116 3.146 3.057 3.146 7,405,920 3.0931 1.60%
2014-12-31 0 3.130 3.110 3.130 3.070 3.130 6,974,000 21,609,920 3.0986 3.096 3.076 3.096 3.037 3.096 7,050,080 3.0652 0.97%
2014-12-30 0 3.100 3.060 3.100 3.040 3.100 5,178,000 15,881,150 3.0670 3.067 3.027 3.067 3.007 3.067 5,234,487 3.0339 0.65%
2014-12-29 0 3.080 3.060 3.080 2.970 3.090 7,208,000 21,765,140 3.0196 3.047 3.027 3.047 2.938 3.057 7,286,633 2.9870 3.36%
2014-12-24 0 2.980 2.950 2.980 2.940 3.020 4,603,600 13,703,536 2.9767 2.948 2.918 2.948 2.908 2.987 4,653,821 2.9446 0.34%
2014-12-23 0 2.970 2.940 2.970 2.930 2.980 4,992,000 14,759,440 2.9566 2.938 2.908 2.938 2.898 2.948 5,046,458 2.9247 0.00%
2014-12-22 0 2.970 2.960 2.970 2.860 2.970 5,712,000 16,548,680 2.8972 2.938 2.928 2.938 2.829 2.938 5,774,313 2.8659 2.41%
2014-12-19 0 2.900 2.870 2.900 2.830 2.940 4,750,000 13,609,060 2.8651 2.869 2.839 2.869 2.799 2.908 4,801,818 2.8341 1.05%
2014-12-18 0 2.870 2.850 2.870 2.830 2.910 4,586,000 13,127,080 2.8624 2.839 2.819 2.839 2.799 2.879 4,636,029 2.8315 0.00%
2014-12-17 0 2.870 2.830 2.870 2.760 2.880 4,968,000 13,921,760 2.8023 2.839 2.799 2.839 2.730 2.849 5,022,196 2.7720 2.14%
2014-12-16 0 2.810 2.810 2.820 2.770 2.860 3,605,900 10,130,604 2.8095 2.780 2.780 2.790 2.740 2.829 3,645,237 2.7791 -1.06%
2014-12-15 0 2.840 2.820 2.840 2.750 2.840 3,966,000 11,022,620 2.7793 2.809 2.790 2.809 2.720 2.809 4,009,265 2.7493 1.43%
2014-12-12 0 2.800 2.750 2.800 2.730 2.800 3,130,000 8,627,340 2.7563 2.770 2.720 2.770 2.701 2.770 3,164,145 2.7266 1.08%
2014-12-11 0 2.770 2.740 2.770 2.730 2.770 5,234,000 14,351,660 2.7420 2.740 2.710 2.740 2.701 2.740 5,291,098 2.7124 0.00%
2014-12-10 0 2.770 2.740 2.790 2.730 2.780 8,386,000 22,991,660 2.7417 2.740 2.710 2.760 2.701 2.750 8,477,484 2.7121 1.09%
2014-12-09 0 2.740 2.730 2.740 2.740 2.780 11,524,000 31,663,380 2.7476 2.710 2.701 2.710 2.710 2.750 11,649,716 2.7180 -2.14%
2014-12-08 0 2.800 2.760 2.800 2.750 2.810 9,528,000 26,248,660 2.7549 2.770 2.730 2.770 2.720 2.780 9,631,942 2.7252 0.72%
2014-12-05 0 2.780 2.750 2.790 2.740 2.820 6,400,000 17,638,560 2.7560 2.750 2.720 2.760 2.710 2.790 6,469,818 2.7263 0.00%
2014-12-04 0 2.780 2.760 2.780 2.750 2.800 2,030,000 5,641,000 2.7788 2.750 2.730 2.750 2.720 2.770 2,052,145 2.7488 -0.71%
2014-12-03 0 2.800 2.750 2.800 2.750 2.820 1,478,000 4,116,140 2.7849 2.770 2.720 2.770 2.720 2.790 1,494,124 2.7549 0.00%
2014-12-02 0 2.800 2.770 2.800 2.780 2.820 1,530,000 4,275,180 2.7942 2.770 2.740 2.770 2.750 2.790 1,546,691 2.7641 -0.71%
2014-12-01 0 2.820 2.780 2.820 2.790 2.840 1,938,000 5,455,000 2.8148 2.790 2.750 2.790 2.760 2.809 1,959,142 2.7844 0.00%
2014-11-28 0 2.820 2.750 2.820 2.750 2.850 1,682,100 4,713,352 2.8021 2.790 2.720 2.790 2.720 2.819 1,700,450 2.7718 0.00%
2014-11-27 0 2.820 2.770 2.830 2.770 2.830 1,624,000 4,547,980 2.8005 2.790 2.740 2.799 2.740 2.799 1,641,716 2.7703 0.36%
2014-11-26 0 2.810 2.750 2.820 2.750 2.820 1,584,000 4,409,000 2.7835 2.780 2.720 2.790 2.720 2.790 1,601,280 2.7534 1.08%
2014-11-25 0 2.780 2.750 2.780 2.730 2.790 1,910,000 5,264,040 2.7560 2.750 2.720 2.750 2.701 2.760 1,930,836 2.7263 1.09%
2014-11-24 0 2.750 2.720 2.770 2.700 2.780 1,800,000 4,930,300 2.7391 2.720 2.691 2.740 2.671 2.750 1,819,636 2.7095 0.73%
2014-11-21 0 2.730 2.700 2.730 2.700 2.740 1,644,000 4,467,900 2.7177 2.701 2.671 2.701 2.671 2.710 1,661,935 2.6884 0.00%
2014-11-20 0 2.730 2.710 2.730 2.710 2.740 1,438,000 3,925,160 2.7296 2.701 2.681 2.701 2.681 2.710 1,453,687 2.7001 -0.36%
2014-11-19 0 2.740 2.720 2.740 2.730 2.750 1,456,000 3,986,320 2.7379 2.710 2.691 2.710 2.701 2.720 1,471,884 2.7083 -0.72%
2014-11-18 0 2.760 2.740 2.760 2.740 2.770 1,298,000 3,577,140 2.7559 2.730 2.710 2.730 2.710 2.740 1,312,160 2.7261 -0.72%
2014-11-17 0 2.780 2.760 2.780 2.760 2.800 1,474,000 4,102,420 2.7832 2.750 2.730 2.750 2.730 2.770 1,490,080 2.7532 -0.36%
2014-11-14 0 2.790 2.760 2.770 2.770 2.800 1,128,000 3,137,320 2.7813 2.760 2.730 2.740 2.740 2.770 1,140,305 2.7513 0.00%
2014-11-13 0 2.790 2.770 2.790 2.760 2.790 1,504,000 4,159,700 2.7658 2.760 2.740 2.760 2.730 2.760 1,520,407 2.7359 0.72%
2014-11-12 0 2.770 2.750 2.770 2.760 2.790 1,432,000 3,965,680 2.7693 2.740 2.720 2.740 2.730 2.760 1,447,622 2.7394 -0.36%
2014-11-11 0 2.780 2.760 2.780 2.760 2.790 1,208,000 3,346,940 2.7706 2.750 2.730 2.750 2.730 2.760 1,221,178 2.7407 -0.36%
2014-11-10 0 2.790 2.780 2.790 2.770 2.800 1,172,000 3,265,700 2.7864 2.760 2.750 2.760 2.740 2.770 1,184,785 2.7564 0.00%
2014-11-07 0 2.790 2.770 2.800 2.770 2.800 1,050,000 2,927,060 2.7877 2.760 2.740 2.770 2.740 2.770 1,061,455 2.7576 -0.71%
2014-11-06 0 2.810 2.780 2.810 2.780 2.830 1,122,000 3,152,940 2.8101 2.780 2.750 2.780 2.750 2.799 1,134,240 2.7798 -1.06%
2014-11-05 0 2.840 2.820 2.840 2.830 2.880 1,432,000 4,083,060 2.8513 2.809 2.790 2.809 2.799 2.849 1,447,622 2.8205 -1.39%
2014-11-04 0 2.880 2.850 2.890 2.840 2.910 1,448,000 4,182,660 2.8886 2.849 2.819 2.859 2.809 2.879 1,463,796 2.8574 -0.35%
2014-11-03 0 2.890 2.850 2.890 2.860 2.950 1,176,000 3,415,300 2.9042 2.859 2.819 2.859 2.829 2.918 1,188,829 2.8728 -0.34%
2014-10-31 0 2.900 2.890 2.910 2.890 2.920 760,000 2,206,300 2.9030 2.869 2.859 2.879 2.859 2.888 768,291 2.8717 0.00%
2014-10-30 0 2.900 2.890 2.900 2.890 2.940 1,438,000 4,192,600 2.9156 2.869 2.859 2.869 2.859 2.908 1,453,687 2.8841 -1.69%
2014-10-29 0 2.950 2.900 2.960 2.890 3.000 2,250,000 6,594,320 2.9308 2.918 2.869 2.928 2.859 2.968 2,274,545 2.8992 1.03%
2014-10-28 0 2.920 2.900 2.940 2.910 2.970 1,670,000 4,887,640 2.9267 2.888 2.869 2.908 2.879 2.938 1,688,218 2.8951 -1.02%
2014-10-27 0 2.950 2.890 2.950 2.900 2.970 1,922,000 5,628,820 2.9286 2.918 2.859 2.918 2.869 2.938 1,942,967 2.8970 -0.67%
2014-10-24 0 2.970 2.950 2.970 2.920 2.970 1,592,000 4,688,380 2.9450 2.938 2.918 2.938 2.888 2.938 1,609,367 2.9132 0.34%
2014-10-23 0 2.960 2.950 2.960 2.900 2.990 1,502,000 4,431,860 2.9506 2.928 2.918 2.928 2.869 2.958 1,518,385 2.9188 0.00%
2014-10-22 0 2.960 2.920 2.960 2.920 2.970 1,544,000 4,554,460 2.9498 2.928 2.888 2.928 2.888 2.938 1,560,844 2.9179 0.00%
2014-10-21 0 2.960 2.910 2.970 2.920 2.970 1,446,000 4,253,480 2.9415 2.928 2.879 2.938 2.888 2.938 1,461,775 2.9098 0.00%
2014-10-20 0 2.960 2.840 2.960 2.900 3.030 698,000 2,081,680 2.9823 2.928 2.809 2.928 2.869 2.997 705,615 2.9502 -1.99%
2014-10-17 0 3.020 2.990 3.050 2.990 3.050 1,928,000 5,812,840 3.0150 2.987 2.958 3.017 2.958 3.017 1,949,033 2.9824 -0.98%
2014-10-16 0 3.050 3.010 3.060 3.000 3.070 2,520,000 7,590,880 3.0123 3.017 2.978 3.027 2.968 3.037 2,547,491 2.9797 0.33%
2014-10-15 0 3.040 2.990 3.050 2.990 3.040 1,710,000 5,141,880 3.0069 3.007 2.958 3.017 2.958 3.007 1,728,655 2.9745 1.00%
2014-10-14 0 3.010 2.990 3.050 2.990 3.050 2,052,000 6,177,160 3.0103 2.978 2.958 3.017 2.958 3.017 2,074,385 2.9778 -0.99%
2014-10-13 0 3.040 3.020 3.040 3.010 3.060 1,978,000 6,000,920 3.0338 3.007 2.987 3.007 2.978 3.027 1,999,578 3.0011 -0.65%
2014-10-10 0 3.060 3.030 3.070 3.030 3.070 1,682,000 5,123,500 3.0461 3.027 2.997 3.037 2.997 3.037 1,700,349 3.0132 0.33%
2014-10-09 0 3.050 3.050 3.080 3.040 3.100 2,702,000 8,278,700 3.0639 3.017 3.017 3.047 3.007 3.067 2,731,476 3.0309 -1.29%
2014-10-08 0 3.090 3.040 3.090 3.040 3.090 2,284,000 6,995,400 3.0628 3.057 3.007 3.057 3.007 3.057 2,308,916 3.0297 0.00%
2014-10-07 0 3.090 3.060 3.090 3.030 3.090 1,846,000 5,640,920 3.0558 3.057 3.027 3.057 2.997 3.057 1,866,138 3.0228 0.65%
2014-10-06 0 3.070 3.060 3.070 3.040 3.080 1,540,000 4,705,100 3.0553 3.037 3.027 3.037 3.007 3.047 1,556,800 3.0223 0.33%
2014-10-03 0 3.060 3.030 3.060 3.020 3.060 1,754,000 5,343,880 3.0467 3.027 2.997 3.027 2.987 3.027 1,773,135 3.0138 0.00%
2014-09-30 0 3.060 3.050 3.060 3.020 3.060 2,966,000 9,007,660 3.0370 3.027 3.017 3.027 2.987 3.027 2,998,356 3.0042 0.66%
2014-09-29 0 3.040 3.030 3.040 2.980 3.060 2,520,000 7,594,360 3.0136 3.007 2.997 3.007 2.948 3.027 2,547,491 2.9811 -1.30%
2014-09-26 0 3.080 3.060 3.080 3.060 3.100 2,550,000 7,842,860 3.0756 3.047 3.027 3.047 3.027 3.067 2,577,818 3.0424 -0.65%
2014-09-25 0 3.100 3.090 3.100 3.080 3.130 2,968,000 9,192,860 3.0973 3.067 3.057 3.067 3.047 3.096 3,000,378 3.0639 0.32%
2014-09-24 0 3.090 3.050 3.090 3.040 3.090 2,616,000 7,989,080 3.0539 3.057 3.017 3.057 3.007 3.057 2,644,538 3.0210 1.31%
2014-09-23 0 3.050 3.020 3.060 3.020 3.050 1,602,000 4,853,880 3.0299 3.017 2.987 3.027 2.987 3.017 1,619,476 2.9972 0.66%
2014-09-22 0 3.030 3.010 3.030 3.000 3.040 1,969,000 5,944,600 3.0191 2.997 2.978 2.997 2.968 3.007 1,990,480 2.9865 0.00%
2014-09-19 0 3.030 3.020 3.030 3.000 3.080 2,117,200 6,416,456 3.0306 2.997 2.987 2.997 2.968 3.047 2,140,297 2.9979 -0.33%
2014-09-18 0 3.040 3.030 3.070 3.030 3.100 3,470,400 10,628,440 3.0626 3.007 2.997 3.037 2.997 3.067 3,508,259 3.0295 -1.62%
2014-09-17 0 3.090 3.070 3.090 3.070 3.120 2,874,000 8,863,560 3.0841 3.057 3.037 3.057 3.037 3.086 2,905,353 3.0508 -0.32%
2014-09-16 0 3.100 3.090 3.100 3.080 3.130 2,798,000 8,669,100 3.0983 3.067 3.057 3.067 3.047 3.096 2,828,524 3.0649 -0.32%
2014-09-15 0 3.110 3.080 3.110 3.080 3.140 5,522,000 17,106,740 3.0979 3.076 3.047 3.076 3.047 3.106 5,582,240 3.0645 0.00%
2014-09-12 0 3.110 3.080 3.110 3.080 3.140 5,068,000 15,729,840 3.1038 3.076 3.047 3.076 3.047 3.106 5,123,287 3.0703 -0.00%
2014-09-11 0 3.170 3.140 3.170 3.130 3.200 3,236,000 10,223,860 3.1594 3.076 3.047 3.076 3.038 3.106 3,334,414 3.0662 0.32%
2014-09-10 0 3.160 3.140 3.170 3.130 3.190 3,633,674 11,442,623 3.1491 3.067 3.047 3.076 3.038 3.096 3,744,182 3.0561 0.64%
2014-09-08 0 3.140 3.110 3.140 3.090 3.140 5,750,000 17,843,080 3.1031 3.047 3.018 3.047 2.999 3.047 5,924,870 3.0116 0.96%
2014-09-05 0 3.110 3.100 3.110 3.060 3.110 6,322,000 19,441,640 3.0752 3.018 3.009 3.018 2.970 3.018 6,514,266 2.9845 0.65%
2014-09-04 0 3.090 3.070 3.100 3.060 3.110 5,207,000 16,013,000 3.0753 2.999 2.979 3.009 2.970 3.018 5,365,356 2.9845 0.65%
2014-09-03 0 3.070 3.050 3.070 3.040 3.120 4,826,000 14,784,740 3.0636 2.979 2.960 2.979 2.950 3.028 4,972,769 2.9731 0.33%
2014-09-02 0 3.060 3.030 3.070 3.020 3.070 2,732,000 8,307,390 3.0408 2.970 2.941 2.979 2.931 2.979 2,815,086 2.9510 0.00%
2014-09-01 0 3.060 3.040 3.070 3.020 3.100 4,078,000 12,406,420 3.0423 2.970 2.950 2.979 2.931 3.009 4,202,021 2.9525 0.66%
2014-08-29 0 3.040 3.010 3.040 3.000 3.060 5,156,000 15,563,920 3.0186 2.950 2.921 2.950 2.911 2.970 5,312,805 2.9295 0.33%
2014-08-28 0 3.030 3.010 3.030 2.990 3.060 4,546,000 13,711,400 3.0161 2.941 2.921 2.941 2.902 2.970 4,684,254 2.9271 0.33%
2014-08-27 0 3.020 3.000 3.030 2.990 3.050 4,582,000 13,792,780 3.0102 2.931 2.911 2.941 2.902 2.960 4,721,349 2.9214 1.00%
2014-08-26 0 2.990 2.970 2.990 2.930 3.000 5,882,000 17,387,700 2.9561 2.902 2.882 2.902 2.844 2.911 6,060,884 2.8688 1.36%
2014-08-25 0 2.950 2.910 2.950 2.870 2.950 6,022,000 17,400,140 2.8894 2.863 2.824 2.863 2.785 2.863 6,205,142 2.8041 3.51%
2014-08-22 0 2.850 2.830 2.850 2.800 2.850 5,460,000 15,362,200 2.8136 2.766 2.746 2.766 2.717 2.766 5,626,050 2.7305 1.79%
2014-08-21 0 2.800 2.780 2.810 2.780 2.810 8,527,000 23,810,430 2.7924 2.717 2.698 2.727 2.698 2.727 8,786,324 2.7099 1.45%
2014-08-20 0 2.760 2.750 2.800 2.730 2.800 11,968,000 32,864,910 2.7461 2.679 2.669 2.717 2.649 2.717 12,331,973 2.6650 0.73%
2014-08-19 0 2.740 2.730 2.740 2.730 2.770 4,806,000 13,177,766 2.7419 2.659 2.649 2.659 2.649 2.688 4,952,161 2.6610 0.00%
2014-08-18 0 2.740 2.730 2.740 2.730 2.760 1,548,000 4,248,150 2.7443 2.659 2.649 2.659 2.649 2.679 1,595,078 2.6633 -0.36%
2014-08-15 0 2.750 2.730 2.750 2.730 2.760 2,212,000 6,077,720 2.7476 2.669 2.649 2.669 2.649 2.679 2,279,272 2.6665 0.00%
2014-08-14 0 2.750 2.730 2.750 2.740 2.770 2,116,000 5,820,620 2.7508 2.669 2.649 2.669 2.659 2.688 2,180,352 2.6696 -0.72%
2014-08-13 0 2.770 2.760 2.770 2.760 2.780 1,417,000 3,917,280 2.7645 2.688 2.679 2.688 2.679 2.698 1,460,094 2.6829 0.00%
2014-08-12 0 2.770 2.760 2.770 2.750 2.780 1,746,000 4,821,220 2.7613 2.688 2.679 2.688 2.669 2.698 1,799,100 2.6798 0.36%
2014-08-11 0 2.760 2.750 2.760 2.750 2.780 1,602,000 4,423,040 2.7609 2.679 2.669 2.679 2.669 2.698 1,650,720 2.6795 0.00%
2014-08-08 0 2.760 2.760 2.770 2.760 2.820 2,816,000 7,841,060 2.7845 2.679 2.679 2.688 2.679 2.737 2,901,641 2.7023 -1.43%
2014-08-07 0 2.800 2.780 2.790 2.750 2.830 2,652,000 7,376,660 2.7815 2.717 2.698 2.708 2.669 2.746 2,732,653 2.6994 1.08%
2014-08-06 0 2.770 2.760 2.770 2.750 2.780 1,892,000 5,226,400 2.7624 2.688 2.679 2.688 2.669 2.698 1,949,540 2.6808 0.00%
2014-08-05 0 2.770 2.760 2.770 2.760 2.780 1,826,000 5,046,340 2.7636 2.688 2.679 2.688 2.679 2.698 1,881,533 2.6820 0.00%
2014-08-04 0 2.770 2.760 2.770 2.760 2.790 1,970,000 5,454,640 2.7689 2.688 2.679 2.688 2.679 2.708 2,029,912 2.6871 -0.36%
2014-08-01 0 2.780 2.760 2.780 2.770 2.790 3,095,000 8,594,660 2.7769 2.698 2.679 2.698 2.688 2.708 3,189,126 2.6950 -0.36%
2014-07-31 0 2.790 2.770 2.790 2.770 2.800 1,820,000 5,063,760 2.7823 2.708 2.688 2.708 2.688 2.717 1,875,350 2.7002 0.36%
2014-07-30 0 2.780 2.770 2.780 2.770 2.790 3,164,000 8,802,260 2.7820 2.698 2.688 2.698 2.688 2.708 3,260,224 2.6999 -0.36%
2014-07-29 0 2.790 2.780 2.790 2.790 2.800 1,370,000 3,822,360 2.7900 2.708 2.698 2.708 2.708 2.717 1,411,665 2.7077 0.00%
2014-07-28 0 2.790 2.770 2.790 2.770 2.810 4,009,000 11,182,120 2.7893 2.708 2.688 2.708 2.688 2.727 4,130,922 2.7069 -0.36%
2014-07-25 0 2.800 2.790 2.800 2.790 2.810 2,492,000 6,971,840 2.7977 2.717 2.708 2.717 2.708 2.727 2,567,787 2.7151 -0.36%
2014-07-24 0 2.810 2.800 2.810 2.800 2.840 1,532,000 4,305,000 2.8101 2.727 2.717 2.727 2.717 2.756 1,578,591 2.7271 0.36%
2014-07-23 0 2.800 2.790 2.800 2.800 2.820 1,440,000 4,042,760 2.8075 2.717 2.708 2.717 2.717 2.737 1,483,794 2.7246 0.36%
2014-07-22 0 2.790 2.780 2.790 2.780 2.820 1,740,000 4,863,100 2.7949 2.708 2.698 2.708 2.698 2.737 1,792,917 2.7124 0.00%
2014-07-21 0 2.790 2.780 2.790 2.780 2.830 1,470,000 4,108,540 2.7949 2.708 2.698 2.708 2.698 2.746 1,514,706 2.7124 0.36%
2014-07-18 0 2.780 2.770 2.780 2.770 2.800 1,448,000 4,025,200 2.7798 2.698 2.688 2.698 2.688 2.717 1,492,037 2.6978 0.00%
2014-07-17 0 2.780 2.770 2.780 2.760 2.790 1,322,000 3,663,800 2.7714 2.698 2.688 2.698 2.679 2.708 1,362,205 2.6896 0.00%
2014-07-16 0 2.780 2.770 2.780 2.770 2.850 1,398,000 3,930,960 2.8118 2.698 2.688 2.698 2.688 2.766 1,440,516 2.7289 -2.11%
2014-07-15 0 2.840 2.830 2.840 2.830 2.870 3,598,000 10,261,440 2.8520 2.756 2.746 2.756 2.746 2.785 3,707,423 2.7678 -0.35%
2014-07-14 0 2.850 2.850 2.860 2.850 2.910 3,650,000 10,510,570 2.8796 2.766 2.766 2.776 2.766 2.824 3,761,004 2.7946 -2.06%
2014-07-11 0 2.910 2.890 2.910 2.880 2.920 4,634,000 13,413,160 2.8945 2.824 2.805 2.824 2.795 2.834 4,774,930 2.8091 0.00%
2014-07-10 0 2.910 2.900 2.910 2.870 2.910 4,236,000 12,225,600 2.8861 2.824 2.814 2.824 2.785 2.824 4,364,826 2.8009 0.34%
2014-07-09 0 2.900 2.870 2.900 2.850 2.900 6,424,000 18,445,580 2.8714 2.814 2.785 2.814 2.766 2.814 6,619,368 2.7866 0.00%
2014-07-08 0 2.900 2.880 2.900 2.880 2.920 5,492,000 15,840,340 2.8843 2.814 2.795 2.814 2.795 2.834 5,659,024 2.7991 0.00%
2014-07-07 0 2.900 2.880 2.900 2.880 2.910 4,098,000 11,835,780 2.8882 2.814 2.795 2.814 2.795 2.824 4,222,629 2.8029 0.00%
2014-07-04 0 2.900 2.880 2.900 2.870 2.930 4,526,000 13,079,240 2.8898 2.814 2.795 2.814 2.785 2.844 4,663,645 2.8045 -0.68%
2014-07-03 0 2.920 2.900 2.920 2.880 2.920 4,346,000 12,594,880 2.8980 2.834 2.814 2.834 2.795 2.834 4,478,171 2.8125 1.04%
2014-07-02 0 2.890 2.890 2.900 2.850 2.950 6,178,000 17,789,900 2.8796 2.805 2.805 2.814 2.766 2.863 6,365,886 2.7946 -1.37%
2014-06-30 0 2.930 2.930 2.940 2.850 2.940 5,504,000 15,838,360 2.8776 2.844 2.844 2.853 2.766 2.853 5,671,389 2.7927 2.09%
2014-06-27 0 2.870 2.860 2.870 2.850 2.900 5,492,000 15,778,130 2.8729 2.785 2.776 2.785 2.766 2.814 5,659,024 2.7881 -0.69%
2014-06-26 0 2.890 2.880 2.900 2.860 2.930 3,892,900 11,225,943 2.8837 2.805 2.795 2.814 2.776 2.844 4,011,291 2.7986 -0.69%
2014-06-25 0 2.910 2.880 2.900 2.870 2.920 4,700,000 13,546,160 2.8822 2.824 2.795 2.814 2.785 2.834 4,842,937 2.7971 1.04%
2014-06-24 0 2.880 2.870 2.880 2.860 2.920 4,236,000 12,215,580 2.8838 2.795 2.785 2.795 2.776 2.834 4,364,826 2.7986 0.35%
2014-06-23 0 2.870 2.870 2.910 2.850 2.920 4,464,000 12,842,440 2.8769 2.785 2.785 2.824 2.766 2.834 4,599,760 2.7920 -0.35%
2014-06-20 0 2.880 2.860 2.880 2.860 2.940 2,784,000 8,049,380 2.8913 2.795 2.776 2.795 2.776 2.853 2,868,667 2.8060 -0.69%
2014-06-19 0 2.900 2.890 2.900 2.850 2.940 4,049,300 11,673,793 2.8829 2.814 2.805 2.814 2.766 2.853 4,172,448 2.7978 0.00%
2014-06-18 0 2.900 2.880 2.910 2.850 2.930 4,745,300 13,665,380 2.8798 2.814 2.795 2.824 2.766 2.844 4,889,615 2.7948 -0.34%
2014-06-17 0 2.910 2.890 2.910 2.880 2.920 4,320,000 12,485,120 2.8901 2.824 2.805 2.824 2.795 2.834 4,451,381 2.8048 0.34%
2014-06-16 0 2.900 2.880 2.900 2.870 2.900 4,920,000 14,205,442 2.8873 2.814 2.795 2.814 2.785 2.814 5,069,628 2.8021 0.69%
2014-06-13 0 2.880 2.860 2.870 2.850 2.950 6,300,000 18,153,720 2.8815 2.795 2.776 2.785 2.766 2.863 6,491,597 2.7965 -0.69%
2014-06-12 0 2.900 2.890 2.900 2.870 2.940 5,038,000 14,587,680 2.8955 2.814 2.805 2.814 2.785 2.853 5,191,216 2.8101 0.00%
2014-06-11 0 2.900 2.890 2.900 2.850 2.900 4,867,300 13,976,351 2.8715 2.814 2.805 2.814 2.766 2.814 5,015,325 2.7867 0.69%
2014-06-10 0 2.880 2.870 2.890 2.850 2.930 5,365,300 15,447,994 2.8792 2.795 2.785 2.805 2.766 2.844 5,528,470 2.7943 -0.69%
2014-06-09 0 2.900 2.880 2.900 2.870 2.920 5,190,000 14,999,140 2.8900 2.814 2.795 2.814 2.785 2.834 5,347,839 2.8047 0.69%
2014-06-06 0 2.880 2.880 2.900 2.840 2.940 5,506,000 15,895,716 2.8870 2.795 2.795 2.814 2.756 2.853 5,673,449 2.8018 -0.35%
2014-06-05 0 2.890 2.840 2.900 2.810 2.900 5,928,000 16,782,440 2.8310 2.805 2.756 2.814 2.727 2.814 6,108,283 2.7475 3.21%
2014-06-04 0 2.870 2.860 2.890 2.860 2.920 4,976,000 14,311,580 2.8761 2.717 2.708 2.736 2.708 2.765 5,255,514 2.7232 -1.03%
2014-06-03 0 2.900 2.890 2.910 2.860 2.920 5,250,000 15,132,980 2.8825 2.746 2.736 2.755 2.708 2.765 5,544,905 2.7292 -0.34%
2014-05-30 0 2.910 2.890 2.930 2.870 2.950 5,446,000 15,783,180 2.8981 2.755 2.736 2.774 2.717 2.793 5,751,915 2.7440 0.34%
2014-05-29 0 2.900 2.880 2.900 2.870 2.950 5,074,000 14,688,540 2.8949 2.746 2.727 2.746 2.717 2.793 5,359,019 2.7409 0.35%
2014-05-28 0 2.890 2.890 2.900 2.880 2.920 4,118,000 11,895,500 2.8887 2.736 2.736 2.746 2.727 2.765 4,349,318 2.7350 0.00%
2014-05-27 0 2.890 2.880 2.900 2.870 2.920 4,056,000 11,695,370 2.8835 2.736 2.727 2.746 2.717 2.765 4,283,836 2.7301 0.00%
2014-05-26 0 2.890 2.870 2.910 2.860 2.920 4,822,000 13,868,020 2.8760 2.736 2.717 2.755 2.708 2.765 5,092,864 2.7230 -0.34%
2014-05-23 0 2.900 2.860 2.900 2.860 2.920 2,280,000 6,569,840 2.8815 2.746 2.708 2.746 2.708 2.765 2,408,073 2.7283 0.00%
2014-05-22 0 2.900 2.870 2.900 2.850 2.920 2,426,000 6,983,660 2.8787 2.746 2.717 2.746 2.698 2.765 2,562,274 2.7256 0.69%
2014-05-21 0 2.880 2.850 2.900 2.840 2.910 2,740,000 7,884,420 2.8775 2.727 2.698 2.746 2.689 2.755 2,893,913 2.7245 -0.69%
2014-05-20 0 2.900 2.870 2.900 2.850 2.910 2,570,000 7,388,640 2.8750 2.746 2.717 2.746 2.698 2.755 2,714,363 2.7221 1.05%
2014-05-19 0 2.870 2.850 2.870 2.840 2.870 2,398,000 6,846,660 2.8552 2.717 2.698 2.717 2.689 2.717 2,532,702 2.7033 0.00%
2014-05-16 0 2.870 2.860 2.870 2.840 2.900 2,066,000 5,910,040 2.8606 2.717 2.708 2.717 2.689 2.746 2,182,052 2.7085 0.00%
2014-05-15 0 2.870 2.860 2.870 2.780 2.870 2,589,025 7,382,641 2.8515 2.717 2.708 2.717 2.632 2.717 2,734,457 2.6999 -0.35%
2014-05-14 0 2.880 2.860 2.880 2.840 2.880 2,012,420 5,749,576 2.8570 2.727 2.708 2.727 2.689 2.727 2,125,463 2.7051 0.35%
2014-05-13 0 2.870 2.860 2.870 2.850 2.890 2,040,000 5,865,420 2.8752 2.717 2.708 2.717 2.698 2.736 2,154,592 2.7223 0.00%
2014-05-12 0 2.870 2.840 2.870 2.820 2.880 2,566,000 7,307,440 2.8478 2.717 2.689 2.717 2.670 2.727 2,710,139 2.6963 0.00%
2014-05-09 0 2.870 2.840 2.870 2.800 2.870 2,106,000 5,968,060 2.8338 2.717 2.689 2.717 2.651 2.717 2,224,299 2.6831 0.35%
2014-05-08 0 2.860 2.820 2.860 2.810 2.900 1,934,000 5,520,040 2.8542 2.708 2.670 2.708 2.661 2.746 2,042,638 2.7024 0.35%
2014-05-07 0 2.850 2.840 2.850 2.790 2.900 2,160,000 6,130,640 2.8383 2.698 2.689 2.698 2.642 2.746 2,281,333 2.6873 1.42%
2014-05-05 0 2.810 2.790 2.820 2.750 2.890 2,214,000 6,224,280 2.8113 2.661 2.642 2.670 2.604 2.736 2,338,366 2.6618 -0.35%
2014-05-02 0 2.820 2.820 2.840 2.750 2.830 1,784,000 4,970,020 2.7859 2.670 2.670 2.689 2.604 2.679 1,884,212 2.6377 0.71%
2014-04-30 0 2.800 2.800 2.830 2.720 2.830 1,548,000 4,276,140 2.7624 2.651 2.651 2.679 2.575 2.679 1,634,955 2.6154 3.32%
2014-04-29 0 2.710 2.710 2.740 2.710 2.830 1,934,000 5,325,640 2.7537 2.566 2.566 2.594 2.566 2.679 2,042,638 2.6072 -2.17%
2014-04-28 0 2.770 2.750 2.770 2.750 2.860 1,818,000 5,053,778 2.7799 2.623 2.604 2.623 2.604 2.708 1,920,122 2.6320 -1.42%
2014-04-25 0 2.810 2.810 2.830 2.810 2.920 3,770,000 10,722,600 2.8442 2.661 2.661 2.679 2.661 2.765 3,981,770 2.6929 -2.43%
2014-04-24 0 2.880 2.870 2.880 2.860 2.910 2,300,000 6,619,360 2.8780 2.727 2.717 2.727 2.708 2.755 2,429,197 2.7249 0.35%
2014-04-23 0 2.870 2.850 2.880 2.840 2.930 3,454,000 9,894,240 2.8646 2.717 2.698 2.727 2.689 2.774 3,648,020 2.7122 -1.03%
2014-04-22 0 2.900 2.890 2.920 2.880 2.950 4,568,000 13,240,580 2.8986 2.746 2.736 2.765 2.727 2.793 4,824,596 2.7444 -0.68%
2014-04-17 0 2.920 2.920 2.930 2.880 2.940 4,487,000 13,028,836 2.9037 2.765 2.765 2.774 2.727 2.784 4,739,046 2.7493 1.39%
2014-04-16 0 2.880 2.870 2.930 2.870 2.940 5,690,000 16,493,000 2.8986 2.727 2.717 2.774 2.717 2.784 6,009,621 2.7444 -0.69%
2014-04-15 0 2.900 2.860 2.900 2.850 2.910 5,434,000 15,652,440 2.8805 2.746 2.708 2.746 2.698 2.755 5,739,241 2.7273 -0.34%
2014-04-14 0 2.910 2.890 2.910 2.880 2.930 5,092,000 14,753,920 2.8975 2.755 2.736 2.755 2.727 2.774 5,378,030 2.7434 0.34%
2014-04-11 0 2.900 2.880 2.900 2.870 2.950 5,754,000 16,614,380 2.8874 2.746 2.727 2.746 2.717 2.793 6,077,216 2.7339 -1.02%
2014-04-10 0 2.930 2.890 2.920 2.870 2.930 5,294,000 15,269,940 2.8844 2.774 2.736 2.765 2.717 2.774 5,591,377 2.7310 1.03%
2014-04-09 0 2.900 2.870 2.910 2.860 2.930 4,878,000 14,082,980 2.8870 2.746 2.717 2.755 2.708 2.774 5,152,009 2.7335 0.00%
2014-04-08 0 2.900 2.880 2.900 2.870 2.910 4,156,000 11,990,020 2.8850 2.746 2.727 2.746 2.717 2.755 4,389,453 2.7316 0.00%
2014-04-07 0 2.900 2.870 2.900 2.860 2.900 5,428,000 15,613,220 2.8764 2.746 2.717 2.746 2.708 2.746 5,732,904 2.7234 0.00%
2014-04-04 0 2.900 2.870 2.900 2.860 2.900 2,782,000 8,016,560 2.8816 2.746 2.717 2.746 2.708 2.746 2,938,272 2.7283 0.00%
2014-04-03 0 2.900 2.870 2.900 2.860 2.940 3,671,500 10,633,615 2.8963 2.746 2.717 2.746 2.708 2.784 3,877,737 2.7422 -0.68%
2014-04-02 0 2.920 2.880 2.920 2.770 3.080 10,880,000 31,649,730 2.9090 2.765 2.727 2.765 2.623 2.916 11,491,156 2.7543 -2.99%
2014-04-01 0 3.010 2.980 3.010 2.970 3.030 6,124,000 18,347,280 2.9960 2.850 2.822 2.850 2.812 2.869 6,468,000 2.8366 0.33%
2014-03-31 0 3.000 3.010 3.020 2.980 3.180 6,863,200 20,980,136 3.0569 2.840 2.850 2.859 2.822 3.011 7,248,723 2.8943 -5.96%
2014-03-28 0 3.190 3.140 3.260 3.130 3.320 7,473,419 23,745,777 3.1774 3.020 2.973 3.087 2.964 3.143 7,893,219 3.0084 -0.93%
2014-03-27 0 3.220 3.180 3.220 3.080 3.740 4,500,000 15,874,078 3.5276 3.049 3.011 3.049 2.916 3.541 4,752,776 3.3400 -13.90%
2014-03-26 0 3.740 3.710 3.740 3.710 3.750 3,106,000 11,589,100 3.7312 3.541 3.513 3.541 3.513 3.551 3,280,472 3.5328 -1.06%
2014-03-25 0 3.780 3.750 3.780 3.750 3.800 4,820,000 18,196,640 3.7752 3.579 3.551 3.579 3.551 3.598 5,090,751 3.5745 0.00%
2014-03-24 0 3.780 3.770 3.800 3.770 3.850 4,534,000 17,319,810 3.8200 3.579 3.569 3.598 3.569 3.645 4,788,686 3.6168 -1.82%
2014-03-21 0 3.850 3.830 3.850 3.830 3.880 3,778,000 14,555,740 3.8528 3.645 3.626 3.645 3.626 3.674 3,990,220 3.6479 0.26%
2014-03-20 0 3.840 3.840 3.870 3.830 3.870 3,940,000 15,188,860 3.8550 3.636 3.636 3.664 3.626 3.664 4,161,320 3.6500 -0.78%
2014-03-19 0 3.870 3.840 3.870 3.820 3.870 4,284,000 16,467,680 3.8440 3.664 3.636 3.664 3.617 3.664 4,524,643 3.6396 0.78%
2014-03-18 0 3.840 3.820 3.840 3.820 3.890 5,386,000 20,710,760 3.8453 3.636 3.617 3.636 3.617 3.683 5,688,545 3.6408 -1.29%
2014-03-17 0 3.890 3.860 3.900 3.810 3.900 4,310,000 16,569,340 3.8444 3.683 3.655 3.693 3.607 3.693 4,552,103 3.6399 1.04%
2014-03-14 0 3.850 3.830 3.850 3.820 3.910 3,876,000 14,952,820 3.8578 3.645 3.626 3.645 3.617 3.702 4,093,724 3.6526 -1.53%
2014-03-13 0 3.910 3.880 3.910 3.850 3.920 3,868,000 15,077,270 3.8979 3.702 3.674 3.702 3.645 3.712 4,085,275 3.6906 0.00%
2014-03-12 0 3.910 3.880 3.910 3.860 4.010 5,142,000 20,152,604 3.9192 3.702 3.674 3.702 3.655 3.797 5,430,839 3.7108 -2.74%
2014-03-11 0 4.020 4.020 4.030 3.980 4.070 6,128,000 24,685,340 4.0283 3.806 3.806 3.816 3.768 3.854 6,472,225 3.8140 -0.74%
2014-03-10 0 4.050 4.040 4.050 4.030 4.060 7,804,000 31,536,840 4.0411 3.835 3.825 3.835 3.816 3.844 8,242,370 3.8262 0.00%
2014-03-07 0 4.050 4.040 4.050 4.040 4.140 6,208,000 25,282,300 4.0725 3.835 3.825 3.835 3.825 3.920 6,556,719 3.8559 -2.41%
2014-03-06 0 4.150 4.120 4.150 4.020 4.180 6,369,500 25,961,910 4.0760 3.929 3.901 3.929 3.806 3.958 6,727,291 3.8592 2.98%
2014-03-05 0 4.030 4.040 4.050 4.020 4.050 4,850,000 19,590,840 4.0393 3.816 3.825 3.835 3.806 3.835 5,122,436 3.8245 0.00%
2014-03-04 0 4.030 4.020 4.060 4.010 4.100 6,004,000 24,306,440 4.0484 3.816 3.806 3.844 3.797 3.882 6,341,259 3.8331 0.00%
2014-03-03 0 4.030 4.000 4.030 4.000 4.050 6,291,419 25,323,606 4.0251 3.816 3.787 3.816 3.787 3.835 6,644,824 3.8110 0.50%
2014-02-28 0 4.010 4.000 4.010 3.920 4.030 6,282,000 25,047,474 3.9872 3.797 3.787 3.797 3.712 3.816 6,634,875 3.7751 2.04%
2014-02-27 0 3.930 3.900 3.930 3.860 3.930 6,053,800 23,603,752 3.8990 3.721 3.693 3.721 3.655 3.721 6,393,857 3.6916 1.81%
2014-02-26 0 3.860 3.860 3.890 3.830 3.930 6,094,000 23,727,980 3.8937 3.655 3.655 3.683 3.626 3.721 6,436,315 3.6866 0.26%
2014-02-25 0 3.850 3.830 3.850 3.790 3.880 6,726,000 25,835,570 3.8411 3.645 3.626 3.645 3.588 3.674 7,103,816 3.6369 1.05%
2014-02-24 0 3.810 3.790 3.810 3.760 3.840 7,068,000 26,816,640 3.7941 3.607 3.588 3.607 3.560 3.636 7,465,027 3.5923 0.79%
2014-02-21 0 3.780 3.760 3.780 3.710 3.800 8,004,000 30,091,456 3.7596 3.579 3.560 3.579 3.513 3.598 8,453,604 3.5596 1.07%
2014-02-20 0 3.740 3.710 3.740 3.700 3.760 5,137,800 19,121,668 3.7218 3.541 3.513 3.541 3.503 3.560 5,426,403 3.5238 1.36%
2014-02-19 0 3.690 3.670 3.680 3.660 3.710 5,624,000 20,713,860 3.6831 3.494 3.475 3.484 3.465 3.513 5,939,914 3.4872 0.27%
2014-02-18 0 3.680 3.640 3.680 3.590 3.700 6,056,000 22,063,220 3.6432 3.484 3.446 3.484 3.399 3.503 6,396,180 3.4494 2.79%
2014-02-17 0 3.580 3.540 3.580 3.520 3.580 7,283,100 25,864,070 3.5512 3.390 3.352 3.390 3.333 3.390 7,692,210 3.3624 0.28%
2014-02-14 0 3.570 3.550 3.570 3.540 3.580 8,308,000 29,543,020 3.5560 3.380 3.361 3.380 3.352 3.390 8,774,681 3.3668 0.00%
2014-02-13 0 3.570 3.550 3.570 3.540 3.600 4,620,000 16,480,700 3.5673 3.380 3.361 3.380 3.352 3.409 4,879,517 3.3775 0.00%
2014-02-12 0 3.570 3.560 3.580 3.550 3.620 5,569,000 19,882,380 3.5702 3.380 3.371 3.390 3.361 3.427 5,881,824 3.3803 0.28%
2014-02-11 0 3.560 3.540 3.560 3.540 3.590 5,330,838 18,983,592 3.5611 3.371 3.352 3.371 3.352 3.399 5,630,284 3.3717 -0.28%
2014-02-10 0 3.570 3.550 3.570 3.530 3.590 5,714,000 20,353,400 3.5620 3.380 3.361 3.380 3.342 3.399 6,034,969 3.3726 0.28%
2014-02-07 0 3.560 3.540 3.570 3.520 3.570 5,620,000 19,962,980 3.5521 3.371 3.352 3.380 3.333 3.380 5,935,689 3.3632 0.28%
2014-02-06 0 3.550 3.550 3.560 3.520 3.600 6,578,000 23,429,080 3.5617 3.361 3.361 3.371 3.333 3.409 6,947,502 3.3723 0.00%
2014-02-05 0 3.550 3.550 3.560 3.500 3.550 6,486,700 22,921,169 3.5336 3.361 3.361 3.371 3.314 3.361 6,851,074 3.3456 -0.28%
2014-02-04 0 3.560 3.550 3.560 3.460 3.590 7,141,000 25,144,450 3.5211 3.371 3.361 3.371 3.276 3.399 7,542,128 3.3339 2.01%
2014-01-30 0 3.490 3.470 3.490 3.440 3.510 5,272,000 18,260,656 3.4637 3.304 3.285 3.304 3.257 3.323 5,568,141 3.2795 1.75%
2014-01-29 0 3.430 3.400 3.440 3.390 3.460 4,568,000 15,598,600 3.4148 3.248 3.219 3.257 3.210 3.276 4,824,596 3.2331 0.59%
2014-01-28 0 3.410 3.380 3.410 3.350 3.410 4,698,000 15,872,040 3.3785 3.229 3.200 3.229 3.172 3.229 4,961,898 3.1988 0.89%
2014-01-27 0 3.380 3.340 3.380 3.330 3.410 5,146,000 17,281,570 3.3583 3.200 3.162 3.200 3.153 3.229 5,435,064 3.1796 0.30%
2014-01-24 0 3.370 3.350 3.370 3.340 3.410 5,616,000 18,933,140 3.3713 3.191 3.172 3.191 3.162 3.229 5,931,465 3.1920 -1.17%
2014-01-23 0 3.410 3.380 3.410 3.380 3.470 5,590,000 19,096,560 3.4162 3.229 3.200 3.229 3.200 3.285 5,904,004 3.2345 0.00%
2014-01-22 0 3.410 3.400 3.410 3.360 3.430 5,914,000 20,031,300 3.3871 3.229 3.219 3.229 3.181 3.248 6,246,204 3.2070 0.00%
2014-01-21 0 3.410 3.380 3.420 3.360 3.420 5,572,000 18,842,380 3.3816 3.229 3.200 3.238 3.181 3.238 5,884,993 3.2018 0.89%
2014-01-20 0 3.380 3.370 3.380 3.350 3.410 5,770,000 19,451,634 3.3712 3.200 3.191 3.200 3.172 3.229 6,094,115 3.1919 0.30%
2014-01-17 0 3.370 3.360 3.370 3.320 3.420 5,641,000 18,892,714 3.3492 3.191 3.181 3.191 3.143 3.238 5,957,869 3.1711 -0.59%
2014-01-16 0 3.390 3.370 3.400 3.360 3.430 5,524,000 18,734,192 3.3914 3.210 3.191 3.219 3.181 3.248 5,834,297 3.2110 0.00%
2014-01-15 0 3.390 3.350 3.390 3.270 3.390 5,326,000 17,729,500 3.3289 3.210 3.172 3.210 3.096 3.210 5,625,175 3.1518 4.31%
2014-01-14 0 3.250 3.220 3.250 3.190 3.320 5,611,000 18,305,300 3.2624 3.077 3.049 3.077 3.020 3.143 5,926,184 3.0889 -1.52%
2014-01-13 0 3.300 3.260 3.300 3.260 3.360 6,924,000 22,921,212 3.3104 3.124 3.087 3.124 3.087 3.181 7,312,938 3.1343 -1.79%
2014-01-10 0 3.360 3.350 3.360 3.350 3.400 5,028,000 16,926,500 3.3664 3.181 3.172 3.181 3.172 3.219 5,310,435 3.1874 -0.59%
2014-01-09 0 3.380 3.370 3.380 3.340 3.440 5,727,302 19,303,771 3.3705 3.200 3.191 3.200 3.162 3.257 6,049,019 3.1912 -0.59%
2014-01-08 0 3.400 3.380 3.400 3.350 3.420 5,710,000 19,336,140 3.3864 3.219 3.200 3.219 3.172 3.238 6,030,745 3.2063 1.49%
2014-01-07 0 3.350 3.320 3.350 3.320 3.380 5,106,000 17,091,500 3.3473 3.172 3.143 3.172 3.143 3.200 5,392,817 3.1693 0.00%
2014-01-06 0 3.350 3.330 3.350 3.310 3.360 4,510,000 15,031,460 3.3329 3.172 3.153 3.172 3.134 3.181 4,763,338 3.1557 0.60%
2014-01-03 0 3.330 3.310 3.330 3.310 3.370 4,418,000 14,723,260 3.3326 3.153 3.134 3.153 3.134 3.191 4,666,170 3.1553 -0.89%
2014-01-02 0 3.360 3.330 3.360 3.310 3.390 6,395,000 21,339,760 3.3369 3.181 3.153 3.181 3.134 3.210 6,754,223 3.1595 0.90%
2013-12-31 0 3.330 3.290 3.330 3.290 3.340 4,832,000 15,987,680 3.3087 3.153 3.115 3.153 3.115 3.162 5,103,425 3.1327 1.83%
2013-12-30 0 3.270 3.270 3.290 3.250 3.340 5,438,000 17,881,216 3.2882 3.096 3.096 3.115 3.077 3.162 5,743,466 3.1133 0.00%
2013-12-27 0 3.270 3.250 3.270 3.230 3.280 5,059,000 16,479,810 3.2575 3.096 3.077 3.096 3.058 3.106 5,343,176 3.0843 0.93%
2013-12-24 0 3.240 3.230 3.260 3.210 3.280 4,424,000 14,342,386 3.2419 3.068 3.058 3.087 3.039 3.106 4,672,507 3.0695 0.62%
2013-12-23 0 3.220 3.220 3.230 3.180 3.280 5,156,000 16,638,420 3.2270 3.049 3.049 3.058 3.011 3.106 5,445,625 3.0554 0.31%
2013-12-20 0 3.210 3.200 3.210 3.170 3.270 6,496,000 20,801,060 3.2021 3.039 3.030 3.039 3.001 3.096 6,860,896 3.0318 1.58%
2013-12-19 0 3.160 3.140 3.170 3.140 3.300 8,524,000 27,127,590 3.1825 2.992 2.973 3.001 2.973 3.124 9,002,814 3.0132 0.32%
2013-12-18 0 3.150 3.130 3.150 3.110 3.160 6,402,000 20,072,980 3.1354 2.982 2.964 2.982 2.945 2.992 6,761,616 2.9687 -0.32%
2013-12-17 0 3.160 3.130 3.160 3.130 3.170 6,659,000 20,926,600 3.1426 2.992 2.964 2.992 2.964 3.001 7,033,052 2.9755 0.96%
2013-12-16 0 3.130 3.100 3.130 3.100 3.150 5,417,600 16,962,476 3.1310 2.964 2.935 2.964 2.935 2.982 5,721,920 2.9645 0.97%
2013-12-13 0 3.100 3.090 3.110 3.090 3.170 4,907,000 15,294,270 3.1168 2.935 2.926 2.945 2.926 3.001 5,182,638 2.9511 0.00%
2013-12-12 0 3.100 3.080 3.130 3.080 3.150 5,674,000 17,662,840 3.1129 2.935 2.916 2.964 2.916 2.982 5,992,723 2.9474 -0.32%
2013-12-11 0 3.110 3.100 3.110 3.100 3.140 5,884,000 18,352,492 3.1191 2.945 2.935 2.945 2.935 2.973 6,214,519 2.9532 -0.64%
2013-12-10 0 3.130 3.110 3.130 3.110 3.160 4,540,000 14,182,624 3.1239 2.964 2.945 2.964 2.945 2.992 4,795,023 2.9578 -0.95%
2013-12-09 0 3.160 3.150 3.160 3.130 3.210 4,884,000 15,394,780 3.1521 2.992 2.982 2.992 2.964 3.039 5,158,346 2.9844 0.00%
2013-12-06 0 3.160 3.130 3.160 3.140 3.190 4,252,000 13,426,620 3.1577 2.992 2.964 2.992 2.973 3.020 4,490,845 2.9898 0.32%
2013-12-05 0 3.150 3.130 3.150 3.130 3.190 5,644,000 17,834,970 3.1600 2.982 2.964 2.982 2.964 3.020 5,961,037 2.9919 0.00%
2013-12-04 0 3.150 3.130 3.150 3.120 3.160 3,542,000 11,105,760 3.1354 2.982 2.964 2.982 2.954 2.992 3,740,963 2.9687 0.64%
2013-12-03 0 3.130 3.120 3.130 3.120 3.160 4,317,967 13,518,318 3.1307 2.964 2.954 2.964 2.954 2.992 4,560,518 2.9642 -0.63%
2013-12-02 0 3.150 3.130 3.150 3.130 3.170 5,698,000 17,929,620 3.1467 2.982 2.964 2.982 2.964 3.001 6,018,071 2.9793 0.00%
2013-11-29 0 3.150 3.120 3.150 3.110 3.150 4,234,000 13,271,280 3.1345 2.982 2.954 2.982 2.945 2.982 4,471,834 2.9677 0.32%
2013-11-28 0 3.140 3.110 3.140 3.110 3.150 4,206,000 13,150,820 3.1267 2.973 2.945 2.973 2.945 2.982 4,442,261 2.9604 0.32%
2013-11-27 0 3.130 3.100 3.130 3.100 3.180 4,494,000 14,092,820 3.1359 2.964 2.935 2.964 2.935 3.011 4,746,439 2.9691 -0.63%
2013-11-26 0 3.150 3.120 3.150 3.120 3.210 4,594,000 14,454,552 3.1464 2.982 2.954 2.982 2.954 3.039 4,852,056 2.9791 0.32%
2013-11-25 0 3.140 3.130 3.150 3.120 3.160 5,523,600 17,324,502 3.1365 2.973 2.964 2.982 2.954 2.992 5,833,874 2.9696 0.00%
2013-11-22 0 3.140 3.110 3.140 3.100 3.150 4,115,873 12,865,972 3.1259 2.973 2.945 2.973 2.935 2.982 4,347,072 2.9597 0.32%
2013-11-21 0 3.130 3.120 3.130 3.100 3.160 4,216,000 13,181,340 3.1265 2.964 2.954 2.964 2.935 2.992 4,452,823 2.9602 -0.63%
2013-11-20 0 3.150 3.120 3.150 3.110 3.170 3,908,000 12,235,420 3.1309 2.982 2.954 2.982 2.945 3.001 4,127,522 2.9644 -0.32%
2013-11-19 0 3.160 3.140 3.160 3.100 3.170 4,514,000 14,158,170 3.1365 2.992 2.973 2.992 2.935 3.001 4,767,563 2.9697 0.32%
2013-11-18 0 3.150 3.140 3.150 3.090 3.200 3,468,000 10,880,280 3.1373 2.982 2.973 2.982 2.926 3.030 3,662,806 2.9705 0.64%
2013-11-15 0 3.130 3.090 3.140 3.080 3.170 3,644,000 11,394,560 3.1269 2.964 2.926 2.973 2.916 3.001 3,848,692 2.9606 0.97%
2013-11-14 0 3.100 3.080 3.120 3.080 3.130 3,148,000 9,780,280 3.1068 2.935 2.916 2.954 2.916 2.964 3,324,831 2.9416 -1.27%
2013-11-13 0 3.140 3.100 3.140 3.090 3.140 2,244,000 7,009,880 3.1238 2.973 2.935 2.973 2.926 2.973 2,370,051 2.9577 0.00%
2013-11-12 0 3.140 3.110 3.140 3.100 3.150 2,212,000 6,920,920 3.1288 2.973 2.945 2.973 2.935 2.982 2,336,253 2.9624 -0.32%
2013-11-11 0 3.150 3.130 3.150 3.100 3.160 2,438,000 7,648,880 3.1374 2.982 2.964 2.982 2.935 2.992 2,574,948 2.9705 -0.32%
2013-11-08 0 3.160 3.120 3.150 3.110 3.210 2,534,000 7,972,700 3.1463 2.992 2.954 2.982 2.945 3.039 2,676,341 2.9790 -0.32%
2013-11-07 0 3.170 3.140 3.170 3.130 3.310 3,220,000 10,236,000 3.1789 3.001 2.973 3.001 2.964 3.134 3,400,875 3.0098 -1.86%
2013-11-06 0 3.230 3.200 3.230 3.140 3.330 6,514,000 20,800,260 3.1932 3.058 3.030 3.058 2.973 3.153 6,879,907 3.0233 -1.52%
2013-11-05 0 3.280 3.220 3.280 3.080 3.310 7,342,000 23,077,360 3.1432 3.106 3.049 3.106 2.916 3.134 7,754,418 2.9760 5.47%
2013-11-04 0 3.110 3.100 3.140 3.100 3.350 6,539,674 20,978,267 3.2078 2.945 2.935 2.973 2.935 3.172 6,907,024 3.0372 -6.61%
2013-11-01 0 3.330 3.300 3.330 3.280 3.410 5,558,000 18,490,080 3.3268 3.153 3.124 3.153 3.106 3.229 5,870,207 3.1498 0.91%
2013-10-31 0 3.300 3.290 3.330 3.280 3.380 7,140,269 23,809,839 3.3346 3.124 3.115 3.153 3.106 3.200 7,541,356 3.1572 -0.90%
2013-10-30 0 3.330 3.300 3.330 3.280 3.390 12,106,000 40,334,250 3.3318 3.153 3.124 3.153 3.106 3.210 12,786,024 3.1546 0.00%
2013-10-29 0 3.330 3.310 3.330 3.310 3.450 6,435,000 21,532,010 3.3461 3.153 3.134 3.153 3.134 3.267 6,796,470 3.1681 -3.20%
2013-10-28 0 3.440 3.440 3.450 3.410 3.530 4,526,000 15,710,630 3.4712 3.257 3.257 3.267 3.229 3.342 4,780,237 3.2866 -1.71%
2013-10-25 0 3.500 3.500 3.510 3.460 3.600 4,086,000 14,416,750 3.5283 3.314 3.314 3.323 3.276 3.409 4,315,521 3.3407 -3.05%
2013-10-24 0 3.610 3.600 3.610 3.570 3.740 7,280,000 26,446,780 3.6328 3.418 3.409 3.418 3.380 3.541 7,688,936 3.4396 -3.48%
2013-10-23 0 3.740 3.700 3.740 3.710 3.770 5,108,000 19,095,540 3.7384 3.541 3.503 3.541 3.513 3.569 5,394,929 3.5395 0.27%
2013-10-22 0 3.730 3.690 3.730 3.680 3.780 4,129,500 15,428,515 3.7362 3.532 3.494 3.532 3.484 3.579 4,361,464 3.5375 -0.27%
2013-10-21 0 3.740 3.720 3.740 3.700 3.760 6,686,000 24,929,600 3.7286 3.541 3.522 3.541 3.503 3.560 7,061,569 3.5303 1.08%
2013-10-18 0 3.700 3.670 3.700 3.650 3.700 5,950,000 21,835,400 3.6698 3.503 3.475 3.503 3.456 3.503 6,284,226 3.4746 0.82%
2013-10-17 0 3.670 3.640 3.670 3.600 3.680 6,057,000 21,965,520 3.6265 3.475 3.446 3.475 3.409 3.484 6,397,237 3.4336 1.10%
2013-10-16 0 3.630 3.600 3.640 3.580 3.630 8,278,000 29,787,350 3.5984 3.437 3.409 3.446 3.390 3.437 8,742,996 3.4070 1.40%
2013-10-15 0 3.580 3.560 3.580 3.550 3.650 5,382,000 19,358,860 3.5970 3.390 3.371 3.390 3.361 3.456 5,684,320 3.4057 -0.56%
2013-10-11 0 3.600 3.590 3.620 3.590 3.710 5,162,000 18,756,740 3.6336 3.409 3.399 3.427 3.399 3.513 5,451,962 3.4404 0.00%
2013-10-10 0 3.600 3.580 3.610 3.530 3.620 5,106,000 18,249,200 3.5741 3.409 3.390 3.418 3.342 3.427 5,392,817 3.3840 2.86%
2013-10-09 0 3.500 3.490 3.500 3.460 3.680 6,246,000 22,571,960 3.6138 3.314 3.304 3.314 3.276 3.484 6,596,853 3.4216 -4.89%
2013-10-08 0 3.680 3.680 3.700 3.630 3.700 5,468,000 19,988,500 3.6555 3.484 3.484 3.503 3.437 3.503 5,775,151 3.4611 0.82%
2013-10-07 0 3.650 3.620 3.650 3.610 3.680 5,096,000 18,502,560 3.6308 3.456 3.427 3.456 3.418 3.484 5,382,255 3.4377 0.83%
2013-10-04 0 3.620 3.620 3.630 3.600 3.650 4,930,000 17,852,660 3.6212 3.427 3.427 3.437 3.409 3.456 5,206,930 3.4286 0.00%
2013-10-03 0 3.620 3.600 3.610 3.590 3.640 5,334,000 19,285,700 3.6156 3.427 3.409 3.418 3.399 3.446 5,633,624 3.4233 -0.28%
2013-10-02 0 3.630 3.620 3.630 3.610 3.650 6,440,000 23,334,130 3.6233 3.437 3.427 3.437 3.418 3.456 6,801,751 3.4306 0.55%
2013-09-30 0 3.610 3.600 3.610 3.590 3.640 7,360,000 26,563,010 3.6091 3.418 3.409 3.418 3.399 3.446 7,773,429 3.4172 0.28%
2013-09-27 0 3.600 3.590 3.600 3.580 3.620 6,012,000 21,631,840 3.5981 3.409 3.399 3.409 3.390 3.427 6,349,709 3.4067 0.00%
2013-09-26 0 3.600 3.590 3.600 3.560 3.600 6,218,000 22,323,400 3.5901 3.409 3.399 3.409 3.371 3.409 6,567,280 3.3992 0.00%
2013-09-25 0 3.600 3.570 3.600 3.560 3.620 6,296,000 22,590,340 3.5880 3.409 3.380 3.409 3.371 3.427 6,649,662 3.3972 0.84%
2013-09-24 0 3.570 3.560 3.600 3.550 3.610 6,140,000 22,030,020 3.5880 3.380 3.371 3.409 3.361 3.418 6,484,899 3.3971 -0.83%
2013-09-23 0 3.600 3.580 3.600 3.580 3.610 6,708,000 24,122,224 3.5960 3.409 3.390 3.409 3.390 3.418 7,084,805 3.4048 0.28%
2013-09-19 0 3.590 3.600 3.610 3.530 3.630 5,898,000 21,088,540 3.5755 3.399 3.409 3.418 3.342 3.437 6,229,305 3.3854 0.56%
2013-09-18 0 3.570 3.570 3.590 3.520 3.600 5,596,400 19,959,452 3.5665 3.380 3.380 3.399 3.333 3.409 5,910,764 3.3768 0.71%
2013-09-17 0 3.590 3.550 3.600 3.550 3.640 5,106,000 18,278,800 3.5799 3.356 3.319 3.366 3.319 3.403 5,461,273 3.3470 -0.83%
2013-09-16 0 3.620 3.580 3.620 3.560 3.650 5,168,000 18,644,540 3.6077 3.385 3.347 3.385 3.328 3.413 5,527,587 3.3730 0.56%
2013-09-13 0 3.600 3.590 3.600 3.490 3.600 5,532,000 19,664,620 3.5547 3.366 3.356 3.366 3.263 3.366 5,916,914 3.3235 3.15%
2013-09-12 0 3.490 3.420 3.470 3.260 3.760 6,470,000 23,176,960 3.5822 3.263 3.198 3.244 3.048 3.515 6,920,179 3.3492 -5.68%
2013-09-11 0 3.700 3.670 3.700 3.680 3.760 4,950,000 18,382,250 3.7136 3.459 3.431 3.459 3.441 3.515 5,294,418 3.4720 -0.27%
2013-09-10 0 3.710 3.700 3.720 3.700 3.800 4,392,000 16,471,270 3.7503 3.469 3.459 3.478 3.459 3.553 4,697,593 3.5063 -1.59%
2013-09-09 0 3.770 3.760 3.770 3.750 3.810 5,282,000 20,001,120 3.7867 3.525 3.515 3.525 3.506 3.562 5,649,519 3.5403 0.80%
2013-09-06 0 3.740 3.710 3.750 3.700 3.840 4,280,000 16,132,560 3.7693 3.497 3.469 3.506 3.459 3.590 4,577,800 3.5241 1.08%
2013-09-05 0 3.700 3.700 3.720 3.700 3.810 3,850,000 14,439,120 3.7504 3.459 3.459 3.478 3.459 3.562 4,117,881 3.5064 -2.63%
2013-09-04 0 3.800 3.720 3.810 3.700 3.850 6,690,000 25,210,460 3.7684 3.553 3.478 3.562 3.459 3.600 7,155,487 3.5232 0.00%
2013-09-03 0 3.800 3.750 3.800 3.670 3.810 6,934,000 25,902,234 3.7355 3.553 3.506 3.553 3.431 3.562 7,416,464 3.4925 1.06%
2013-09-02 0 3.760 3.750 3.770 3.720 3.820 6,315,800 23,748,640 3.7602 3.515 3.506 3.525 3.478 3.571 6,755,250 3.5156 0.80%
2013-08-30 0 3.730 3.730 3.940 3.540 3.900 10,720,000 39,098,040 3.6472 3.487 3.487 3.684 3.310 3.646 11,465,892 3.4099 -4.85%
2013-08-29 0 3.920 3.910 3.930 3.870 3.940 7,738,000 30,258,560 3.9104 3.665 3.656 3.674 3.618 3.684 8,276,406 3.6560 0.26%
2013-08-28 0 3.910 3.900 3.920 3.820 3.920 9,272,000 35,937,080 3.8759 3.656 3.646 3.665 3.571 3.665 9,917,141 3.6237 2.62%
2013-08-27 0 3.810 3.810 3.850 3.790 3.910 6,262,000 24,032,010 3.8378 3.562 3.562 3.600 3.543 3.656 6,697,707 3.5881 0.53%
2013-08-26 0 3.790 3.780 3.790 3.770 3.840 5,732,000 21,806,740 3.8044 3.543 3.534 3.543 3.525 3.590 6,130,829 3.5569 -1.30%
2013-08-23 0 3.840 3.810 3.840 3.810 3.870 7,206,000 27,673,240 3.8403 3.590 3.562 3.590 3.562 3.618 7,707,390 3.5905 0.52%
2013-08-22 0 3.820 3.780 3.820 3.370 3.820 16,932,000 62,116,080 3.6686 3.571 3.534 3.571 3.151 3.571 18,110,119 3.4299 13.02%
2013-08-21 0 3.380 3.380 3.390 3.270 3.390 17,874,000 59,298,440 3.3176 3.160 3.160 3.169 3.057 3.169 19,117,663 3.1018 3.68%
2013-08-20 0 3.260 3.250 3.260 3.230 3.260 10,183,000 33,015,860 3.2423 3.048 3.039 3.048 3.020 3.048 10,891,528 3.0313 0.93%
2013-08-19 0 3.230 3.220 3.230 3.200 3.240 9,229,000 29,662,720 3.2141 3.020 3.011 3.020 2.992 3.029 9,871,149 3.0050 0.62%
2013-08-16 0 3.210 3.190 3.210 3.180 3.220 5,764,000 18,451,840 3.2012 3.001 2.982 3.001 2.973 3.011 6,165,056 2.9930 0.63%
2013-08-15 0 3.190 3.180 3.200 3.180 3.220 6,614,000 21,213,780 3.2074 2.982 2.973 2.992 2.973 3.011 7,074,198 2.9988 -0.31%
2013-08-13 0 3.200 3.180 3.200 3.180 3.210 5,858,000 18,750,160 3.2008 2.992 2.973 2.992 2.973 3.001 6,265,596 2.9926 0.31%
2013-08-12 0 3.190 3.180 3.190 3.150 3.190 7,770,000 24,615,020 3.1680 2.982 2.973 2.982 2.945 2.982 8,310,632 2.9619 1.27%
2013-08-09 0 3.150 3.140 3.150 3.130 3.170 8,160,000 25,701,700 3.1497 2.945 2.936 2.945 2.926 2.964 8,727,768 2.9448 0.64%
2013-08-08 0 3.130 3.120 3.130 3.090 3.130 9,556,368 29,772,021 3.1154 2.926 2.917 2.926 2.889 2.926 10,221,295 2.9127 0.64%
2013-08-07 0 3.110 3.090 3.120 3.070 3.130 7,224,000 22,346,710 3.0934 2.908 2.889 2.917 2.870 2.926 7,726,642 2.8922 1.30%
2013-08-06 0 3.070 3.060 3.070 3.050 3.200 7,612,000 23,681,300 3.1110 2.870 2.861 2.870 2.852 2.992 8,141,639 2.9087 0.00%
2013-08-05 0 3.070 3.050 3.070 3.050 3.090 6,141,000 18,810,370 3.0631 2.870 2.852 2.870 2.852 2.889 6,568,287 2.8638 0.00%
2013-08-02 0 3.070 3.050 3.070 3.040 3.070 5,314,000 16,225,220 3.0533 2.870 2.852 2.870 2.842 2.870 5,683,745 2.8547 0.99%
2013-08-01 0 3.040 3.020 3.040 3.020 3.070 3,912,000 11,887,760 3.0388 2.842 2.824 2.842 2.824 2.870 4,184,195 2.8411 0.66%
2013-07-31 0 3.020 3.010 3.020 3.010 3.110 6,906,000 21,179,520 3.0668 2.824 2.814 2.824 2.814 2.908 7,386,516 2.8673 -2.27%
2013-07-30 0 3.090 3.090 3.110 3.080 3.180 5,530,000 17,338,140 3.1353 2.889 2.889 2.908 2.880 2.973 5,914,774 2.9313 -1.28%
2013-07-29 0 3.130 3.100 3.130 3.090 3.160 5,148,000 16,134,410 3.1341 2.926 2.898 2.926 2.889 2.954 5,506,195 2.9302 -0.32%
2013-07-26 0 3.140 3.120 3.140 3.120 3.160 4,338,000 13,633,680 3.1428 2.936 2.917 2.936 2.917 2.954 4,639,836 2.9384 -0.32%
2013-07-25 0 3.150 3.140 3.150 3.130 3.180 4,516,000 14,243,000 3.1539 2.945 2.936 2.945 2.926 2.973 4,830,221 2.9487 -0.63%
2013-07-24 0 3.170 3.130 3.170 3.100 3.170 5,518,000 17,314,800 3.1379 2.964 2.926 2.964 2.898 2.964 5,901,939 2.9337 -0.31%
2013-07-23 0 3.180 3.170 3.180 3.120 3.210 27,338,000 86,734,720 3.1727 2.973 2.964 2.973 2.917 3.001 29,240,163 2.9663 0.32%
2013-07-22 0 3.170 3.170 3.180 3.160 3.200 10,906,000 34,580,920 3.1708 2.964 2.964 2.973 2.954 2.992 11,664,833 2.9645 0.00%
2013-07-19 0 3.170 3.160 3.190 3.000 3.240 15,260,000 47,942,200 3.1417 2.964 2.954 2.982 2.805 3.029 16,321,782 2.9373 -1.25%
2013-07-18 0 3.210 3.220 3.230 3.140 3.240 7,184,000 22,815,600 3.1759 3.001 3.011 3.020 2.936 3.029 7,683,859 2.9693 1.26%
2013-07-17 0 3.170 3.170 3.190 3.140 3.190 6,086,000 19,254,860 3.1638 2.964 2.964 2.982 2.936 2.982 6,509,461 2.9580 0.63%
2013-07-16 0 3.150 3.150 3.180 3.130 3.180 5,246,000 16,587,160 3.1619 2.945 2.945 2.973 2.926 2.973 5,611,014 2.9562 -0.94%
2013-07-15 0 3.180 3.170 3.180 3.120 3.190 5,624,050 17,828,439 3.1700 2.973 2.964 2.973 2.917 2.982 6,015,368 2.9638 0.63%
2013-07-12 0 3.160 3.110 3.160 3.080 3.180 5,392,000 16,830,160 3.1213 2.954 2.908 2.954 2.880 2.973 5,767,172 2.9183 2.60%
2013-07-11 0 3.080 3.060 3.130 3.000 3.130 5,016,000 15,311,760 3.0526 2.880 2.861 2.926 2.805 2.926 5,365,011 2.8540 1.32%
2013-07-10 0 3.040 3.010 3.050 2.990 3.080 4,342,000 13,166,380 3.0323 2.842 2.814 2.852 2.795 2.880 4,644,114 2.8351 -0.33%
2013-07-09 0 3.050 2.980 3.050 2.960 3.060 5,050,000 15,189,530 3.0078 2.852 2.786 2.852 2.767 2.861 5,401,376 2.8122 1.67%
2013-07-08 0 3.000 2.980 3.000 2.980 3.080 4,232,000 12,753,260 3.0135 2.805 2.786 2.805 2.786 2.880 4,526,460 2.8175 0.33%
2013-07-05 0 2.990 2.960 2.990 2.950 3.000 3,644,000 10,833,930 2.9731 2.795 2.767 2.795 2.758 2.805 3,897,548 2.7797 1.01%
2013-07-04 0 2.960 2.960 3.030 2.960 3.080 4,940,000 14,930,440 3.0224 2.767 2.767 2.833 2.767 2.880 5,283,722 2.8257 -2.95%
2013-07-03 0 3.050 3.030 3.050 3.030 3.090 4,814,000 14,724,200 3.0586 2.852 2.833 2.852 2.833 2.889 5,148,955 2.8596 -0.97%
2013-07-02 0 3.080 3.040 3.080 3.020 3.080 5,216,420 15,895,549 3.0472 2.880 2.842 2.880 2.824 2.880 5,579,376 2.8490 0.98%
2013-06-28 0 3.050 3.070 3.080 3.020 3.070 4,288,000 13,041,400 3.0414 2.852 2.870 2.880 2.824 2.870 4,586,357 2.8435 -0.65%
2013-06-27 0 3.070 3.050 3.090 3.030 3.080 6,768,000 20,638,100 3.0494 2.870 2.852 2.889 2.833 2.880 7,238,914 2.8510 1.99%
2013-06-26 0 3.010 3.000 3.010 2.980 3.030 7,524,000 22,585,660 3.0018 2.814 2.805 2.814 2.786 2.833 8,047,516 2.8065 1.35%
2013-06-25 0 2.970 2.970 3.020 2.960 3.060 5,662,000 17,099,100 3.0200 2.777 2.777 2.824 2.767 2.861 6,055,959 2.8235 -2.30%
2013-06-24 0 3.040 3.020 3.040 3.010 3.090 4,764,000 14,487,900 3.0411 2.842 2.824 2.842 2.814 2.889 5,095,476 2.8433 -0.65%
2013-06-21 0 3.060 3.020 3.060 2.970 3.080 5,656,000 17,195,640 3.0402 2.861 2.824 2.861 2.777 2.880 6,049,541 2.8425 2.68%
2013-06-20 0 2.980 2.980 3.050 2.980 3.090 5,250,000 15,949,960 3.0381 2.786 2.786 2.852 2.786 2.889 5,615,292 2.8405 -2.61%
2013-06-19 0 3.060 3.040 3.070 3.040 3.120 3,892,000 11,949,740 3.0703 2.861 2.842 2.870 2.842 2.917 4,162,803 2.8706 -1.29%
2013-06-18 0 3.100 3.080 3.100 3.030 3.110 5,346,000 16,411,880 3.0699 2.898 2.880 2.898 2.833 2.908 5,717,972 2.8702 0.98%
2013-06-17 0 3.070 3.040 3.070 3.030 3.090 4,736,000 14,486,830 3.0589 2.870 2.842 2.870 2.833 2.889 5,065,528 2.8599 0.00%
2013-06-14 0 3.070 3.050 3.070 3.050 3.160 4,588,000 14,269,930 3.1103 2.870 2.852 2.870 2.852 2.954 4,907,231 2.9079 -0.65%
2013-06-13 0 3.090 3.080 3.090 3.080 3.170 4,528,000 14,112,260 3.1167 2.889 2.880 2.889 2.880 2.964 4,843,056 2.9139 -2.52%
2013-06-11 0 3.170 3.150 3.160 3.140 3.200 4,566,000 14,498,340 3.1753 2.964 2.945 2.954 2.936 2.992 4,883,700 2.9687 -0.94%
2013-06-10 0 3.200 3.160 3.200 3.160 3.240 9,358,000 29,815,020 3.1860 2.992 2.954 2.992 2.954 3.029 10,009,124 2.9788 -0.93%
2013-06-07 0 3.230 3.190 3.240 3.180 3.270 3,790,000 12,295,160 3.2441 3.020 2.982 3.029 2.973 3.057 4,053,706 3.0331 -0.62%
2013-06-06 0 3.250 3.240 3.270 3.170 3.280 3,912,000 12,649,120 3.2334 3.039 3.029 3.057 2.964 3.067 4,184,195 3.0231 -1.52%
2013-06-05 0 3.300 3.280 3.300 3.230 3.300 5,012,000 16,394,180 3.2710 3.085 3.067 3.085 3.020 3.085 5,360,732 3.0582 1.85%
2013-06-04 0 3.240 3.230 3.260 3.210 3.260 5,770,000 18,540,820 3.2133 3.029 3.020 3.048 3.001 3.048 6,171,473 3.0043 0.00%
2013-06-03 0 3.240 3.220 3.260 3.140 3.250 5,814,000 18,553,560 3.1912 3.029 3.011 3.048 2.936 3.039 6,218,535 2.9836 2.21%
2013-05-31 0 3.170 3.140 3.170 3.110 3.170 5,664,000 17,763,520 3.1362 2.964 2.936 2.964 2.908 2.964 6,058,098 2.9322 1.60%
2013-05-30 0 3.120 3.120 3.130 3.070 3.130 4,758,000 14,825,960 3.1160 2.917 2.917 2.926 2.870 2.926 5,089,059 2.9133 0.32%
2013-05-29 0 3.110 3.090 3.110 3.080 3.150 3,948,000 12,276,480 3.1095 2.908 2.889 2.908 2.880 2.945 4,222,700 2.9073 -1.27%
2013-05-28 0 3.150 3.130 3.150 3.110 3.150 4,930,000 15,432,920 3.1304 2.945 2.926 2.945 2.908 2.945 5,273,027 2.9268 0.32%
2013-05-27 0 3.140 3.110 3.140 3.070 3.150 5,282,000 16,464,260 3.1171 2.936 2.908 2.936 2.870 2.945 5,649,519 2.9143 -0.32%
2013-05-24 0 3.150 3.120 3.150 3.100 3.200 4,936,000 15,486,016 3.1374 2.945 2.917 2.945 2.898 2.992 5,279,444 2.9333 -1.56%
2013-05-23 0 3.200 3.170 3.200 3.160 3.260 3,868,000 12,393,700 3.2042 2.992 2.964 2.992 2.954 3.048 4,137,133 2.9957 -1.84%
2013-05-22 0 3.260 3.250 3.260 3.250 3.310 3,868,000 12,673,700 3.2766 3.048 3.039 3.048 3.039 3.095 4,137,133 3.0634 -1.51%
2013-05-21 0 3.310 3.280 3.310 3.240 3.320 6,468,000 21,128,980 3.2667 3.095 3.067 3.095 3.029 3.104 6,918,040 3.0542 1.22%
2013-05-20 0 3.270 3.250 3.280 3.210 3.290 5,082,000 16,512,020 3.2491 3.057 3.039 3.067 3.001 3.076 5,435,603 3.0378 2.19%
2013-05-16 0 3.200 3.200 3.230 3.110 3.220 5,105,840 16,225,644 3.1779 2.992 2.992 3.020 2.908 3.011 5,461,102 2.9711 1.91%
2013-05-15 0 3.240 3.210 3.220 3.110 3.260 8,120,000 25,817,880 3.1795 2.936 2.909 2.918 2.818 2.954 8,961,577 2.8810 3.18%
2013-05-14 0 3.140 3.130 3.140 3.120 3.170 5,900,000 18,486,880 3.1334 2.845 2.836 2.845 2.827 2.872 6,511,491 2.8391 0.00%
2013-05-13 0 3.140 3.140 3.150 3.040 3.160 7,898,000 24,390,860 3.0882 2.845 2.845 2.854 2.755 2.863 8,716,568 2.7982 2.61%
2013-05-10 0 3.060 3.040 3.060 3.000 3.090 5,072,000 15,436,080 3.0434 2.773 2.755 2.773 2.718 2.800 5,597,675 2.7576 0.33%
2013-05-09 0 3.050 3.020 3.050 2.950 3.050 8,426,000 25,422,620 3.0172 2.764 2.736 2.764 2.673 2.764 9,299,292 2.7338 2.35%
2013-05-08 0 2.980 2.950 2.980 2.940 2.990 4,602,000 13,676,960 2.9720 2.700 2.673 2.700 2.664 2.709 5,078,963 2.6929 -0.33%
2013-05-07 0 2.990 2.960 2.990 2.940 3.000 5,688,000 16,892,810 2.9699 2.709 2.682 2.709 2.664 2.718 6,277,518 2.6910 -0.33%
2013-05-06 0 3.000 2.980 3.000 2.980 3.010 3,502,000 10,482,580 2.9933 2.718 2.700 2.718 2.700 2.727 3,864,956 2.7122 0.00%
2013-05-03 0 3.000 2.970 2.990 2.980 3.040 5,294,000 15,912,540 3.0058 2.718 2.691 2.709 2.700 2.755 5,842,683 2.7235 -1.32%
2013-05-02 0 3.040 3.030 3.040 2.980 3.060 6,000,000 18,077,320 3.0129 2.755 2.745 2.755 2.700 2.773 6,621,855 2.7299 0.33%
2013-04-30 0 3.030 3.000 3.030 2.960 3.050 5,794,000 17,405,840 3.0041 2.745 2.718 2.745 2.682 2.764 6,394,505 2.7220 2.02%
2013-04-29 0 2.970 2.960 2.970 2.960 3.040 5,188,000 15,505,820 2.9888 2.691 2.682 2.691 2.682 2.755 5,725,697 2.7081 -1.00%
2013-04-26 0 3.000 2.960 3.000 2.950 3.000 6,226,000 18,490,600 2.9699 2.718 2.682 2.718 2.673 2.718 6,871,278 2.6910 1.69%
2013-04-25 0 2.950 2.950 2.990 2.900 2.980 5,744,000 16,876,960 2.9382 2.673 2.673 2.709 2.628 2.700 6,339,322 2.6623 1.03%
2013-04-24 0 2.920 2.900 2.920 2.820 2.930 5,660,000 16,264,030 2.8735 2.646 2.628 2.646 2.555 2.655 6,246,616 2.6037 2.46%
2013-04-23 0 2.850 2.820 2.850 2.800 2.870 3,842,000 10,903,440 2.8380 2.582 2.555 2.582 2.537 2.600 4,240,194 2.5714 0.71%
2013-04-22 0 2.830 2.810 2.830 2.730 2.850 4,758,000 13,264,000 2.7877 2.564 2.546 2.564 2.474 2.582 5,251,131 2.5259 2.91%
2013-04-19 0 2.750 2.720 2.750 2.610 2.750 5,234,000 13,825,320 2.6414 2.492 2.465 2.492 2.365 2.492 5,776,465 2.3934 4.17%
2013-04-18 0 2.640 2.610 2.640 2.610 2.640 4,544,000 11,899,560 2.6187 2.392 2.365 2.392 2.365 2.392 5,014,951 2.3728 0.38%
2013-04-17 0 2.630 2.600 2.630 2.610 2.640 3,650,000 9,595,200 2.6288 2.383 2.356 2.383 2.365 2.392 4,028,295 2.3820 -0.38%
2013-04-16 0 2.640 2.610 2.630 2.580 2.650 5,028,000 13,094,820 2.6044 2.392 2.365 2.383 2.338 2.401 5,549,114 2.3598 1.15%
2013-04-15 0 2.610 2.580 2.610 2.580 2.620 3,582,000 9,300,240 2.5964 2.365 2.338 2.365 2.338 2.374 3,953,247 2.3526 -0.76%
2013-04-12 0 2.630 2.610 2.630 2.620 2.650 3,460,000 9,105,340 2.6316 2.383 2.365 2.383 2.374 2.401 3,818,603 2.3845 0.00%
2013-04-11 0 2.630 2.620 2.630 2.620 2.680 4,386,000 11,558,600 2.6353 2.383 2.374 2.383 2.374 2.428 4,840,576 2.3879 0.00%
2013-04-10 0 2.630 2.600 2.630 2.600 2.640 3,170,000 8,315,680 2.6232 2.383 2.356 2.383 2.356 2.392 3,498,547 2.3769 0.00%
2013-04-09 0 2.630 2.600 2.630 2.600 2.640 3,002,000 7,865,300 2.6200 2.383 2.356 2.383 2.356 2.392 3,313,135 2.3740 0.38%
2013-04-08 0 2.620 2.580 2.620 2.570 2.640 3,268,000 8,563,840 2.6205 2.374 2.338 2.374 2.329 2.392 3,606,704 2.3744 -1.13%
2013-04-05 0 2.650 2.620 2.650 2.600 2.650 5,966,000 15,606,280 2.6159 2.401 2.374 2.401 2.356 2.401 6,584,331 2.3702 0.38%
2013-04-03 0 2.640 2.630 2.640 2.620 2.720 5,498,000 14,489,400 2.6354 2.392 2.383 2.392 2.374 2.465 6,067,826 2.3879 0.76%
2013-04-02 0 2.620 2.600 2.620 2.600 2.670 3,074,000 8,123,640 2.6427 2.374 2.356 2.374 2.356 2.419 3,392,597 2.3945 -1.87%
2013-03-28 0 2.670 2.640 2.670 2.630 2.690 3,000,000 7,976,780 2.6589 2.419 2.392 2.419 2.383 2.437 3,310,927 2.4092 -1.11%
2013-03-27 0 2.700 2.670 2.700 2.630 2.700 3,638,000 9,712,220 2.6697 2.446 2.419 2.446 2.383 2.446 4,015,051 2.4190 0.00%
2013-03-26 0 2.700 2.660 2.700 2.630 2.700 3,708,000 9,863,340 2.6600 2.446 2.410 2.446 2.383 2.446 4,092,306 2.4102 0.00%
2013-03-25 0 2.700 2.680 2.700 2.640 2.700 3,892,000 10,369,940 2.6644 2.446 2.428 2.446 2.392 2.446 4,295,377 2.4142 0.75%
2013-03-22 0 2.680 2.630 2.680 2.600 2.680 3,460,000 9,114,820 2.6343 2.428 2.383 2.428 2.356 2.428 3,818,603 2.3870 1.13%
2013-03-21 0 2.650 2.610 2.650 2.610 2.660 3,370,000 8,884,700 2.6364 2.401 2.365 2.401 2.365 2.410 3,719,275 2.3888 0.38%
2013-03-20 0 2.640 2.600 2.640 2.600 2.650 2,972,000 7,800,560 2.6247 2.392 2.356 2.392 2.356 2.401 3,280,025 2.3782 0.00%
2013-03-19 0 2.640 2.590 2.640 2.580 2.650 3,008,000 7,827,640 2.6023 2.392 2.347 2.392 2.338 2.401 3,319,757 2.3579 -0.38%
2013-03-18 0 2.650 2.600 2.660 2.580 2.670 2,698,000 7,070,860 2.6208 2.401 2.356 2.410 2.338 2.419 2,977,627 2.3747 1.15%
2013-03-15 0 2.620 2.600 2.620 2.600 2.670 2,400,000 6,302,600 2.6261 2.374 2.356 2.374 2.356 2.419 2,648,742 2.3795 0.77%
2013-03-14 0 2.600 2.600 2.620 2.600 2.640 2,324,000 6,075,420 2.6142 2.356 2.356 2.374 2.356 2.392 2,564,865 2.3687 -2.26%
2013-03-13 0 2.660 2.600 2.660 2.590 2.680 2,550,000 6,702,980 2.6286 2.410 2.356 2.410 2.347 2.428 2,814,288 2.3818 -1.12%
2013-03-12 0 2.690 2.630 2.690 2.630 2.700 2,898,000 7,725,960 2.6660 2.437 2.383 2.437 2.383 2.446 3,198,356 2.4156 0.75%
2013-03-11 0 2.670 2.630 2.670 2.620 2.670 2,760,000 7,322,860 2.6532 2.419 2.383 2.419 2.374 2.419 3,046,053 2.4040 0.75%
2013-03-08 0 2.650 2.610 2.650 2.600 2.650 2,946,000 7,718,900 2.6201 2.401 2.365 2.401 2.356 2.401 3,251,331 2.3741 0.38%
2013-03-07 0 2.640 2.600 2.640 2.590 2.640 2,478,000 6,488,580 2.6185 2.392 2.356 2.392 2.347 2.392 2,734,826 2.3726 0.38%
2013-03-06 0 2.630 2.590 2.630 2.580 2.640 2,566,000 6,699,660 2.6109 2.383 2.347 2.383 2.338 2.392 2,831,947 2.3657 0.00%
2013-03-05 0 2.630 2.600 2.630 2.580 2.640 1,904,000 4,984,260 2.6178 2.383 2.356 2.383 2.338 2.392 2,101,335 2.3719 0.38%
2013-03-04 0 2.620 2.590 2.640 2.590 2.650 2,052,000 5,385,140 2.6243 2.374 2.347 2.392 2.347 2.401 2,264,674 2.3779 0.00%
2013-03-01 0 2.620 2.570 2.620 2.570 2.640 2,392,140 6,255,561 2.6150 2.374 2.329 2.374 2.329 2.392 2,640,067 2.3695 -0.38%
2013-02-28 0 2.630 2.600 2.630 2.510 2.640 2,816,000 7,191,500 2.5538 2.383 2.356 2.383 2.274 2.392 3,107,857 2.3140 3.54%
2013-02-27 0 2.540 2.500 2.540 2.490 2.540 2,546,000 6,403,980 2.5153 2.301 2.265 2.301 2.256 2.301 2,809,874 2.2791 1.20%
2013-02-26 0 2.510 2.480 2.510 2.490 2.520 1,568,000 3,926,020 2.5038 2.274 2.247 2.274 2.256 2.283 1,730,511 2.2687 -0.79%
2013-02-25 0 2.530 2.500 2.530 2.500 2.540 1,732,000 4,361,240 2.5180 2.292 2.265 2.292 2.265 2.301 1,911,509 2.2816 0.00%
2013-02-22 0 2.530 2.490 2.530 2.480 2.530 1,634,000 4,100,520 2.5095 2.292 2.256 2.292 2.247 2.292 1,803,352 2.2738 -0.39%
2013-02-21 0 2.540 2.500 2.540 2.490 2.560 1,978,000 4,964,520 2.5099 2.301 2.265 2.301 2.256 2.320 2,183,005 2.2742 0.79%
2013-02-20 0 2.520 2.490 2.520 2.500 2.540 1,668,000 4,202,040 2.5192 2.283 2.256 2.283 2.265 2.301 1,840,876 2.2826 -0.79%
2013-02-19 0 2.540 2.520 2.540 2.510 2.560 1,448,000 3,669,060 2.5339 2.301 2.283 2.301 2.274 2.320 1,598,074 2.2959 -0.39%
2013-02-18 0 2.550 2.510 2.550 2.520 2.550 1,584,000 4,014,180 2.5342 2.311 2.274 2.311 2.283 2.311 1,748,170 2.2962 0.00%
2013-02-15 0 2.550 2.510 2.550 2.510 2.560 1,526,000 3,869,800 2.5359 2.311 2.274 2.311 2.274 2.320 1,684,158 2.2978 0.00%
2013-02-14 0 2.550 2.500 2.550 2.500 2.560 1,982,000 5,013,020 2.5293 2.311 2.265 2.311 2.265 2.320 2,187,419 2.2918 1.59%
2013-02-08 0 2.510 2.480 2.510 2.480 2.510 1,600,000 3,997,060 2.4982 2.274 2.247 2.274 2.247 2.274 1,765,828 2.2636 0.40%
2013-02-07 0 2.500 2.480 2.500 2.490 2.530 1,678,000 4,217,960 2.5137 2.265 2.247 2.265 2.256 2.292 1,851,912 2.2776 -1.19%
2013-02-06 0 2.530 2.490 2.530 2.500 2.530 1,794,000 4,511,300 2.5147 2.292 2.256 2.292 2.265 2.292 1,979,935 2.2785 0.00%
2013-02-05 0 2.530 2.490 2.530 2.490 2.540 1,392,000 3,500,680 2.5149 2.292 2.256 2.292 2.256 2.301 1,536,270 2.2787 -0.39%
2013-02-04 0 2.540 2.500 2.540 2.500 2.550 6,720,000 16,247,400 2.4178 2.301 2.265 2.301 2.265 2.311 7,416,478 2.1907 0.40%
2013-02-01 0 2.530 2.490 2.530 2.480 2.530 1,572,000 3,935,260 2.5033 2.292 2.256 2.292 2.247 2.292 1,734,926 2.2683 0.00%
2013-01-31 0 2.530 2.470 2.530 2.480 2.530 1,532,000 3,857,120 2.5177 2.292 2.238 2.292 2.247 2.292 1,690,780 2.2813 0.40%
2013-01-30 0 2.520 2.480 2.520 2.480 2.540 1,392,000 3,503,060 2.5166 2.283 2.247 2.283 2.247 2.301 1,536,270 2.2802 0.00%
2013-01-29 0 2.520 2.490 2.520 2.490 2.540 6,358,000 15,324,720 2.4103 2.283 2.256 2.283 2.256 2.301 7,016,959 2.1840 0.00%
2013-01-28 0 2.520 2.470 2.520 2.490 2.520 1,504,000 3,765,060 2.5034 2.283 2.238 2.283 2.256 2.283 1,659,878 2.2683 -0.40%
2013-01-25 0 2.530 2.490 2.530 2.480 2.550 1,698,000 4,282,840 2.5223 2.292 2.256 2.292 2.247 2.311 1,873,985 2.2854 0.00%
2013-01-24 0 2.530 2.490 2.530 2.490 2.530 1,780,000 4,471,960 2.5123 2.292 2.256 2.292 2.256 2.292 1,964,484 2.2764 0.40%
2013-01-23 0 2.520 2.490 2.520 2.490 2.530 2,262,000 5,692,480 2.5166 2.283 2.256 2.283 2.256 2.292 2,496,439 2.2802 1.20%
2013-01-22 0 2.490 2.490 2.540 2.480 2.540 2,082,000 5,225,560 2.5099 2.256 2.256 2.301 2.247 2.301 2,297,784 2.2742 -1.19%
2013-01-21 0 2.520 2.480 2.520 2.480 2.530 1,436,000 3,610,140 2.5140 2.283 2.247 2.283 2.247 2.292 1,584,831 2.2779 -0.40%
2013-01-18 0 2.530 2.490 2.550 2.500 2.580 1,798,000 4,587,780 2.5516 2.292 2.256 2.311 2.265 2.338 1,984,349 2.3120 0.00%
2013-01-17 0 2.530 2.500 2.530 2.490 2.540 1,922,000 4,835,820 2.5160 2.292 2.265 2.292 2.256 2.301 2,121,201 2.2798 0.00%
2013-01-16 0 2.530 2.480 2.530 2.480 2.530 1,616,000 4,055,320 2.5095 2.292 2.247 2.292 2.247 2.292 1,783,486 2.2738 2.02%
2013-01-15 0 2.480 2.460 2.550 2.460 2.550 2,238,000 5,581,900 2.4941 2.247 2.229 2.311 2.229 2.311 2,469,952 2.2599 -0.80%
2013-01-14 0 2.500 2.470 2.500 2.470 2.570 1,864,000 4,670,420 2.5056 2.265 2.238 2.265 2.238 2.329 2,057,190 2.2703 0.00%
2013-01-11 0 2.500 2.500 2.540 2.490 2.670 2,104,000 5,474,580 2.6020 2.265 2.265 2.301 2.256 2.419 2,322,064 2.3576 -4.94%
2013-01-10 0 2.630 2.610 2.640 2.610 2.800 1,282,000 3,496,900 2.7277 2.383 2.365 2.392 2.365 2.537 1,414,870 2.4715 -6.07%
2013-01-09 0 2.800 2.700 2.800 2.560 2.800 3,202,000 8,531,060 2.6643 2.537 2.446 2.537 2.320 2.537 3,533,863 2.4141 3.70%
2013-01-08 0 2.700 2.700 2.740 2.700 2.810 2,256,000 6,210,260 2.7528 2.446 2.446 2.483 2.446 2.546 2,489,817 2.4943 -3.91%
2013-01-07 0 2.810 2.760 2.810 2.730 2.820 2,192,000 6,090,780 2.7786 2.546 2.501 2.546 2.474 2.555 2,419,184 2.5177 0.36%
2013-01-04 0 2.800 2.780 2.800 2.770 2.840 2,242,000 6,308,300 2.8137 2.537 2.519 2.537 2.510 2.573 2,474,366 2.5495 -1.06%
2013-01-03 0 2.830 2.800 2.830 2.810 2.850 1,656,000 4,690,700 2.8325 2.564 2.537 2.564 2.546 2.582 1,827,632 2.5665 -0.70%
2013-01-02 0 2.850 2.800 2.850 2.800 2.880 1,854,000 5,278,260 2.8470 2.582 2.537 2.582 2.537 2.610 2,046,153 2.5796 1.79%
2012-12-31 0 2.800 2.800 2.820 2.790 2.850 1,728,000 4,856,800 2.8106 2.537 2.537 2.555 2.528 2.582 1,907,094 2.5467 -1.06%
2012-12-28 0 2.830 2.800 2.830 2.790 2.910 2,402,000 6,834,840 2.8455 2.564 2.537 2.564 2.528 2.637 2,650,949 2.5783 -0.70%
2012-12-27 0 2.850 2.810 2.850 2.770 2.890 2,812,000 7,918,040 2.8158 2.582 2.546 2.582 2.510 2.619 3,103,443 2.5514 1.42%
2012-12-24 0 2.810 2.810 2.830 2.800 2.860 1,232,000 3,490,180 2.8329 2.546 2.546 2.564 2.537 2.591 1,359,688 2.5669 -1.40%
2012-12-21 0 2.850 2.830 2.840 2.840 2.930 2,630,000 7,583,960 2.8836 2.582 2.564 2.573 2.573 2.655 2,902,580 2.6128 -2.06%
2012-12-20 0 2.910 2.890 2.910 2.880 2.910 2,516,000 7,291,720 2.8981 2.637 2.619 2.637 2.610 2.637 2,776,765 2.6260 0.00%
2012-12-19 0 2.910 2.880 2.910 2.870 2.930 2,624,000 7,607,420 2.8992 2.637 2.610 2.637 2.600 2.655 2,895,958 2.6269 -0.34%
2012-12-18 0 2.920 2.850 2.920 2.850 2.940 3,206,000 9,235,420 2.8807 2.646 2.582 2.646 2.582 2.664 3,538,278 2.6101 0.69%
2012-12-17 0 2.900 2.880 2.900 2.890 2.940 2,080,000 6,059,600 2.9133 2.628 2.610 2.628 2.619 2.664 2,295,576 2.6397 -0.34%
2012-12-14 0 2.910 2.880 2.940 2.850 2.940 2,180,000 6,312,880 2.8958 2.637 2.610 2.664 2.582 2.664 2,405,941 2.6239 -1.02%
2012-12-13 0 2.940 2.880 2.940 2.830 2.980 4,068,000 11,879,060 2.9201 2.664 2.610 2.664 2.564 2.700 4,489,618 2.6459 0.00%
2012-12-12 0 2.940 2.920 2.940 2.860 2.960 3,546,000 10,318,460 2.9099 2.664 2.646 2.664 2.591 2.682 3,913,516 2.6366 0.68%
2012-12-11 0 2.920 2.910 2.920 2.900 2.980 3,230,000 9,451,340 2.9261 2.646 2.637 2.646 2.628 2.700 3,564,765 2.6513 -0.34%
2012-12-10 0 2.930 2.910 2.930 2.860 2.930 3,272,000 9,479,180 2.8971 2.655 2.637 2.655 2.591 2.655 3,611,118 2.6250 2.45%
2012-12-07 0 2.860 2.820 2.860 2.740 2.860 3,688,000 10,268,800 2.7844 2.591 2.555 2.591 2.483 2.591 4,070,233 2.5229 2.14%
2012-12-06 0 2.800 2.770 2.800 2.770 2.880 3,366,000 9,486,140 2.8182 2.537 2.510 2.537 2.510 2.610 3,714,861 2.5536 -2.44%
2012-12-05 0 2.870 2.870 2.900 2.870 2.960 3,082,000 8,981,600 2.9142 2.600 2.600 2.628 2.600 2.682 3,401,426 2.6405 -2.71%
2012-12-04 0 2.950 2.890 2.950 2.870 2.960 3,060,000 8,891,080 2.9056 2.673 2.619 2.673 2.600 2.682 3,377,146 2.6327 2.79%
2012-12-03 0 2.870 2.830 2.880 2.810 2.880 3,288,263 9,427,580 2.8670 2.600 2.564 2.610 2.546 2.610 3,629,067 2.5978 -0.35%
2012-11-30 0 2.880 2.880 2.890 2.680 2.890 5,010,000 13,701,340 2.7348 2.610 2.610 2.619 2.428 2.619 5,529,249 2.4780 6.67%
2012-11-29 0 2.700 2.670 2.700 2.570 2.710 3,144,000 8,234,060 2.6190 2.446 2.419 2.446 2.329 2.456 3,469,852 2.3730 3.85%
2012-11-28 0 2.600 2.570 2.600 2.570 2.600 2,494,000 6,441,520 2.5828 2.356 2.329 2.356 2.329 2.356 2,752,484 2.3403 0.00%
2012-11-27 0 2.600 2.570 2.600 2.570 2.610 3,286,000 8,515,340 2.5914 2.356 2.329 2.356 2.329 2.365 3,626,569 2.3480 0.00%
2012-11-26 0 2.600 2.570 2.600 2.550 2.620 3,092,000 7,997,200 2.5864 2.356 2.329 2.356 2.311 2.374 3,412,463 2.3435 0.39%
2012-11-23 0 2.590 2.560 2.590 2.550 2.600 3,036,000 7,802,220 2.5699 2.347 2.320 2.347 2.311 2.356 3,350,659 2.3286 1.57%
2012-11-22 0 2.550 2.520 2.550 2.430 2.560 3,526,000 8,752,260 2.4822 2.311 2.283 2.311 2.202 2.320 3,891,443 2.2491 2.82%
2012-11-21 0 2.480 2.450 2.480 2.460 2.490 2,552,000 6,328,080 2.4797 2.247 2.220 2.247 2.229 2.256 2,816,496 2.2468 0.40%
2012-11-20 0 2.470 2.450 2.470 2.450 2.490 2,560,000 6,332,020 2.4734 2.238 2.220 2.238 2.220 2.256 2,825,325 2.2412 -0.40%
2012-11-19 0 2.480 2.460 2.480 2.470 2.500 2,114,000 5,252,080 2.4844 2.247 2.229 2.247 2.238 2.265 2,333,100 2.2511 0.00%
2012-11-16 0 2.480 2.450 2.480 2.450 2.500 2,406,000 5,954,220 2.4747 2.247 2.220 2.247 2.220 2.265 2,655,364 2.2423 0.40%
2012-11-15 0 2.470 2.460 2.470 2.450 2.480 2,508,000 6,173,160 2.4614 2.238 2.229 2.238 2.220 2.247 2,767,935 2.2302 0.00%
2012-11-14 0 2.470 2.440 2.470 2.430 2.530 2,742,000 6,779,860 2.4726 2.238 2.211 2.238 2.202 2.292 3,026,188 2.2404 -0.40%
2012-11-13 0 2.480 2.450 2.490 2.410 2.480 2,482,000 6,058,660 2.4410 2.247 2.220 2.256 2.184 2.247 2,739,241 2.2118 2.06%
2012-11-12 0 2.430 2.390 2.430 2.380 2.440 2,350,000 5,687,280 2.4201 2.202 2.166 2.202 2.156 2.211 2,593,560 2.1928 0.41%
2012-11-09 0 2.420 2.380 2.430 2.380 2.430 2,078,000 5,002,680 2.4074 2.193 2.156 2.202 2.156 2.202 2,293,369 2.1814 1.26%
2012-11-08 0 2.390 2.380 2.390 2.380 2.410 1,500,000 3,589,480 2.3930 2.166 2.156 2.166 2.156 2.184 1,655,464 2.1683 -1.65%
2012-11-07 0 2.430 2.400 2.430 2.430 2.450 2,132,000 5,197,420 2.4378 2.202 2.175 2.202 2.202 2.220 2,352,966 2.2089 0.00%
2012-11-06 0 2.430 2.390 2.430 2.400 2.430 1,880,000 4,540,700 2.4153 2.202 2.166 2.202 2.175 2.202 2,074,848 2.1884 0.83%
2012-11-05 0 2.410 2.410 2.420 2.370 2.430 2,124,000 5,111,020 2.4063 2.184 2.184 2.193 2.147 2.202 2,344,137 2.1803 0.84%
2012-11-02 0 2.390 2.380 2.390 2.370 2.440 2,158,000 5,174,260 2.3977 2.166 2.156 2.166 2.147 2.211 2,381,660 2.1725 -0.83%
2012-11-01 0 2.410 2.370 2.410 2.370 2.410 1,794,000 4,286,300 2.3892 2.184 2.147 2.184 2.147 2.184 1,979,935 2.1649 0.84%
2012-10-31 0 2.390 2.370 2.400 2.380 2.410 1,924,000 4,593,460 2.3875 2.166 2.147 2.175 2.156 2.184 2,123,408 2.1632 0.42%
2012-10-30 0 2.380 2.360 2.380 2.350 2.410 2,114,000 5,038,440 2.3834 2.156 2.138 2.156 2.129 2.184 2,333,100 2.1595 -0.42%
2012-10-29 0 2.390 2.350 2.390 2.370 2.410 1,730,000 4,126,120 2.3850 2.166 2.129 2.166 2.147 2.184 1,909,302 2.1611 0.00%
2012-10-26 0 2.390 2.350 2.390 2.370 2.410 1,816,000 4,339,200 2.3894 2.166 2.129 2.166 2.147 2.184 2,004,215 2.1650 0.00%
2012-10-25 0 2.390 2.360 2.390 2.350 2.390 1,982,000 4,703,580 2.3731 2.166 2.138 2.166 2.129 2.166 2,187,419 2.1503 0.00%
2012-10-24 0 2.390 2.350 2.390 2.360 2.400 1,982,000 4,714,600 2.3787 2.166 2.129 2.166 2.138 2.175 2,187,419 2.1553 1.27%
2012-10-22 0 2.360 2.350 2.360 2.330 2.370 1,824,000 4,301,820 2.3585 2.138 2.129 2.138 2.111 2.147 2,013,044 2.1370 -0.84%
2012-10-19 0 2.380 2.340 2.380 2.340 2.380 2,486,000 5,874,660 2.3631 2.156 2.120 2.156 2.120 2.156 2,743,655 2.1412 0.00%
2012-10-18 0 2.380 2.360 2.380 2.380 2.400 1,524,000 3,642,480 2.3901 2.156 2.138 2.156 2.156 2.175 1,681,951 2.1656 -0.42%
2012-10-17 0 2.390 2.360 2.400 2.360 2.400 2,080,000 4,962,820 2.3860 2.166 2.138 2.175 2.138 2.175 2,295,576 2.1619 0.00%
2012-10-16 0 2.390 2.350 2.400 2.350 2.410 1,806,000 4,313,040 2.3882 2.166 2.129 2.175 2.129 2.184 1,993,178 2.1639 0.00%
2012-10-15 0 2.390 2.350 2.390 2.350 2.400 1,998,000 4,737,380 2.3711 2.166 2.129 2.166 2.129 2.175 2,205,078 2.1484 1.27%
2012-10-12 0 2.360 2.350 2.400 2.300 2.410 2,030,000 4,760,920 2.3453 2.138 2.129 2.175 2.084 2.184 2,240,394 2.1250 0.43%
2012-10-11 0 2.350 2.320 2.350 2.310 2.350 6,512,000 14,541,760 2.2331 2.129 2.102 2.129 2.093 2.129 7,186,920 2.0234 1.29%
2012-10-10 0 2.320 2.310 2.350 2.320 2.400 1,808,000 4,276,520 2.3653 2.102 2.093 2.129 2.102 2.175 1,995,386 2.1432 -1.28%
2012-10-09 0 2.350 2.350 2.370 2.350 2.440 1,536,000 3,675,300 2.3928 2.129 2.129 2.147 2.129 2.211 1,695,195 2.1681 -1.67%
2012-10-08 0 2.390 2.370 2.400 2.380 2.450 1,570,000 3,800,160 2.4205 2.166 2.147 2.175 2.156 2.220 1,732,719 2.1932 -0.83%
2012-10-05 0 2.410 2.390 2.410 2.390 2.430 1,750,000 4,211,440 2.4065 2.184 2.166 2.184 2.166 2.202 1,931,374 2.1805 -0.41%
2012-10-04 0 2.420 2.380 2.420 2.390 2.420 1,408,000 3,387,420 2.4058 2.193 2.156 2.193 2.166 2.193 1,553,929 2.1799 0.83%
2012-10-03 0 2.400 2.380 2.400 2.390 2.440 1,186,000 2,860,660 2.4120 2.175 2.156 2.175 2.166 2.211 1,308,920 2.1855 -2.04%
2012-09-28 0 2.450 2.410 2.450 2.400 2.460 1,948,000 4,738,700 2.4326 2.220 2.184 2.220 2.175 2.229 2,149,896 2.2042 0.41%
2012-09-27 0 2.440 2.410 2.450 2.370 2.450 2,072,000 5,014,640 2.4202 2.211 2.184 2.220 2.147 2.220 2,286,747 2.1929 0.83%
2012-09-26 0 2.420 2.380 2.430 2.370 2.430 1,440,000 3,450,280 2.3960 2.193 2.156 2.202 2.147 2.202 1,589,245 2.1710 -0.82%
2012-09-25 0 2.440 2.380 2.450 2.420 2.450 1,804,000 4,383,620 2.4299 2.211 2.156 2.220 2.193 2.220 1,990,971 2.2017 0.41%
2012-09-24 0 2.430 2.380 2.430 2.360 2.430 2,840,000 6,803,340 2.3955 2.202 2.156 2.202 2.138 2.202 3,134,345 2.1706 1.67%
2012-09-21 0 2.390 2.390 2.400 2.360 2.400 1,898,000 4,507,640 2.3749 2.166 2.166 2.175 2.138 2.175 2,094,713 2.1519 0.84%
2012-09-20 0 2.370 2.310 2.380 2.340 2.370 1,088,000 2,564,100 2.3567 2.147 2.093 2.156 2.120 2.147 1,200,763 2.1354 0.00%
2012-09-19 0 2.370 2.320 2.380 2.310 2.400 1,210,000 2,849,700 2.3551 2.147 2.102 2.156 2.093 2.175 1,335,407 2.1340 2.16%
2012-09-18 0 2.320 2.300 2.330 2.310 2.390 1,292,000 3,035,020 2.3491 2.102 2.084 2.111 2.093 2.166 1,425,906 2.1285 -1.28%
2012-09-17 0 2.350 2.320 2.360 2.310 2.410 1,662,000 3,936,840 2.3687 2.129 2.102 2.138 2.093 2.184 1,834,254 2.1463 -2.08%
2012-09-14 0 2.400 2.320 2.410 2.390 2.410 1,072,000 2,576,140 2.4031 2.175 2.102 2.184 2.166 2.184 1,183,105 2.1774 0.42%
2012-09-13 0 2.390 2.360 2.400 2.370 2.430 1,164,000 2,800,240 2.4057 2.166 2.138 2.175 2.147 2.202 1,284,640 2.1798 -0.42%
2012-09-12 0 2.400 2.320 2.400 2.330 2.400 1,394,000 3,304,440 2.3705 2.175 2.102 2.175 2.111 2.175 1,538,478 2.1479 3.45%
2012-09-11 0 2.320 2.270 2.320 2.300 2.360 1,136,000 2,633,020 2.3178 2.102 2.057 2.102 2.084 2.138 1,253,738 2.1001 -1.69%
2012-09-10 0 2.360 2.290 2.370 2.300 2.360 1,380,000 3,231,280 2.3415 2.138 2.075 2.147 2.084 2.138 1,523,027 2.1216 0.85%
2012-09-07 0 2.340 2.280 2.350 2.300 2.350 1,218,000 2,844,920 2.3357 2.120 2.066 2.129 2.084 2.129 1,344,237 2.1164 0.43%
2012-09-06 0 2.330 2.270 2.330 2.280 2.330 1,002,000 2,307,520 2.3029 2.111 2.057 2.111 2.066 2.111 1,105,850 2.0866 1.30%
2012-09-05 0 2.300 2.230 2.300 2.230 2.300 742,000 1,686,220 2.2725 2.084 2.021 2.084 2.021 2.084 818,903 2.0591 0.88%
2012-09-04 0 2.280 2.250 2.300 2.240 2.300 886,000 2,013,640 2.2727 2.066 2.039 2.084 2.030 2.084 977,827 2.0593 0.00%
2012-09-03 0 2.280 2.230 2.280 2.270 2.280 648,000 1,471,860 2.2714 2.066 2.021 2.066 2.057 2.066 715,160 2.0581 0.00%
2012-08-31 0 2.280 2.230 2.280 2.240 2.290 574,000 1,298,400 2.2620 2.066 2.021 2.066 2.030 2.075 633,491 2.0496 0.00%
2012-08-30 0 2.280 2.240 2.280 2.240 2.290 672,000 1,526,620 2.2718 2.066 2.030 2.066 2.030 2.075 741,648 2.0584 0.00%
2012-08-29 0 2.280 2.220 2.290 2.200 2.280 648,000 1,463,680 2.2588 2.066 2.012 2.075 1.993 2.066 715,160 2.0466 0.44%
2012-08-28 0 2.270 2.200 2.270 2.230 2.270 684,000 1,545,740 2.2599 2.057 1.993 2.057 2.021 2.057 754,891 2.0476 1.34%
2012-08-27 0 2.240 2.200 2.240 2.230 2.250 508,000 1,134,340 2.2330 2.030 1.993 2.030 2.021 2.039 560,650 2.0233 0.00%
2012-08-24 0 2.240 2.190 2.240 2.190 2.240 432,000 960,300 2.2229 2.030 1.984 2.030 1.984 2.030 476,774 2.0142 -1.32%
2012-08-23 0 2.270 2.200 2.270 2.250 2.280 554,000 1,252,780 2.2613 2.057 1.993 2.057 2.039 2.066 611,418 2.0490 -0.44%
2012-08-22 0 2.280 2.200 2.290 2.260 2.280 850,000 1,932,320 2.2733 2.066 1.993 2.075 2.048 2.066 938,096 2.0598 1.33%
2012-08-21 0 2.250 2.170 2.250 2.210 2.250 854,000 1,899,640 2.2244 2.039 1.966 2.039 2.002 2.039 942,511 2.0155 0.00%
2012-08-20 0 2.250 2.160 2.250 2.220 2.280 506,000 1,145,740 2.2643 2.039 1.957 2.039 2.012 2.066 558,443 2.0517 -0.44%
2012-08-17 0 2.260 2.210 2.260 2.230 2.270 942,000 2,123,840 2.2546 2.048 2.002 2.048 2.021 2.057 1,039,631 2.0429 -0.44%
2012-08-16 0 2.270 2.180 2.270 2.240 2.270 520,000 1,172,580 2.2550 2.057 1.975 2.057 2.030 2.057 573,894 2.0432 0.00%
2012-08-15 0 2.270 2.150 2.270 2.240 2.270 450,000 1,016,500 2.2589 2.057 1.948 2.057 2.030 2.057 496,639 2.0468 0.00%
2012-08-14 0 2.270 2.150 2.270 2.200 2.280 630,000 1,417,980 2.2508 2.057 1.948 2.057 1.993 2.066 695,295 2.0394 1.34%
2012-08-13 0 2.240 2.150 2.240 2.090 2.240 1,020,000 2,217,720 2.1742 2.030 1.948 2.030 1.894 2.030 1,125,715 1.9701 6.16%
2012-08-10 0 2.110 2.090 2.110 2.100 2.150 318,000 673,660 2.1184 1.912 1.894 1.912 1.903 1.948 350,958 1.9195 -1.86%
2012-08-09 0 2.150 2.110 2.150 2.110 2.210 370,000 810,100 2.1895 1.948 1.912 1.948 1.912 2.002 408,348 1.9838 -1.83%
2012-08-08 0 2.190 2.140 2.190 2.070 2.290 794,000 1,722,900 2.1699 1.984 1.939 1.984 1.876 2.075 876,292 1.9661 -0.45%
2012-08-07 0 2.200 2.060 2.200 2.200 2.330 86,000 199,000 2.3140 1.993 1.867 1.993 1.993 2.111 94,913 2.0967 -4.76%
2012-08-06 0 2.310 2.230 2.310 2.120 2.510 948,000 2,184,720 2.3046 2.093 2.021 2.093 1.921 2.274 1,046,253 2.0881 -8.70%
2012-08-03 0 2.530 2.500 2.530 2.500 2.540 224,000 566,620 2.5296 2.292 2.265 2.292 2.265 2.301 247,216 2.2920 0.00%
2012-08-02 0 2.530 2.490 2.540 2.500 2.570 680,000 1,724,660 2.5363 2.292 2.256 2.301 2.265 2.329 750,477 2.2981 0.00%
2012-08-01 0 2.530 2.520 2.530 2.510 2.570 822,000 2,088,860 2.5412 2.292 2.283 2.292 2.274 2.329 907,194 2.3026 0.00%
2012-07-31 0 2.530 2.500 2.520 2.480 2.550 766,000 1,934,960 2.5261 2.292 2.265 2.283 2.247 2.311 845,390 2.2888 -0.39%
2012-07-30 0 2.540 2.520 2.540 2.530 2.570 572,000 1,455,860 2.5452 2.301 2.283 2.301 2.292 2.329 631,284 2.3062 -0.39%
2012-07-27 0 2.550 2.510 2.550 2.530 2.560 446,000 1,135,000 2.5448 2.311 2.274 2.311 2.292 2.320 492,225 2.3059 1.59%
2012-07-26 0 2.510 2.480 2.520 2.500 2.530 468,000 1,176,340 2.5135 2.274 2.247 2.283 2.265 2.292 516,505 2.2775 -0.40%
2012-07-25 0 2.520 2.490 2.520 2.480 2.540 604,000 1,517,400 2.5123 2.283 2.256 2.283 2.247 2.301 666,600 2.2763 0.00%
2012-07-24 0 2.520 2.490 2.520 2.500 2.520 490,000 1,230,500 2.5112 2.283 2.256 2.283 2.265 2.283 540,785 2.2754 -0.40%
2012-07-23 0 2.530 2.470 2.530 2.430 2.540 602,000 1,487,660 2.4712 2.292 2.238 2.292 2.202 2.301 664,393 2.2391 1.20%
2012-07-20 0 2.500 2.480 2.500 2.480 2.540 558,000 1,402,400 2.5133 2.265 2.247 2.265 2.247 2.301 615,833 2.2772 -1.19%
2012-07-19 0 2.530 2.480 2.540 2.440 2.530 746,000 1,854,900 2.4865 2.292 2.247 2.301 2.211 2.292 823,317 2.2530 2.43%
2012-07-18 0 2.470 2.470 2.500 2.390 2.550 664,000 1,635,280 2.4628 2.238 2.238 2.265 2.166 2.311 732,819 2.2315 2.49%
2012-07-17 0 2.410 2.340 2.420 2.340 2.420 724,000 1,721,040 2.3771 2.184 2.120 2.193 2.120 2.193 799,037 2.1539 1.69%
2012-07-16 0 2.370 2.350 2.370 2.280 2.370 550,000 1,271,820 2.3124 2.147 2.129 2.147 2.066 2.147 607,003 2.0952 2.16%
2012-07-13 0 2.320 2.250 2.320 2.060 2.370 920,000 2,030,020 2.2065 2.102 2.039 2.102 1.867 2.147 1,015,351 1.9993

Webb-site Database - Powered By Linux Group

Back to top