KFM Kingdom Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03816  2012-10-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 3.100 3.100 3.130 3.100 3.200 756,000 2,367,760 3.1320 3.100 3.100 3.130 3.100 3.200 756,000 3.1320 -0.32%
2026-03-19 0 3.110 3.110 3.180 3.080 3.230 1,952,000 6,133,880 3.1424 3.110 3.110 3.180 3.080 3.230 1,952,000 3.1424 -0.64%
2026-03-18 0 3.130 3.130 3.170 3.090 3.190 716,000 2,259,720 3.1560 3.130 3.130 3.170 3.090 3.190 716,000 3.1560 -0.32%
2026-03-17 0 3.140 3.140 3.160 3.020 3.220 2,536,000 7,883,640 3.1087 3.140 3.140 3.160 3.020 3.220 2,536,000 3.1087 0.96%
2026-03-16 0 3.110 3.090 3.120 3.000 3.130 1,788,000 5,488,440 3.0696 3.110 3.090 3.120 3.000 3.130 1,788,000 3.0696 -0.32%
2026-03-13 0 3.120 3.050 3.120 3.010 3.320 2,776,000 8,829,400 3.1806 3.120 3.050 3.120 3.010 3.320 2,776,000 3.1806 -4.29%
2026-03-12 0 3.260 3.260 3.280 2.640 3.300 2,892,000 8,649,040 2.9907 3.260 3.260 3.280 2.640 3.300 2,892,000 2.9907 17.69%
2026-03-11 0 2.770 2.740 2.780 2.710 2.900 2,092,000 5,812,800 2.7786 2.770 2.740 2.780 2.710 2.900 2,092,000 2.7786 -1.07%
2026-03-10 0 2.840 2.800 2.850 2.660 2.840 2,520,000 6,934,400 2.7517 2.800 2.761 2.810 2.623 2.800 2,556,000 2.7130 6.77%
2026-03-09 0 2.660 2.660 2.670 2.600 2.920 4,804,000 13,206,440 2.7491 2.623 2.623 2.632 2.563 2.879 4,872,629 2.7103 -3.97%
2026-03-06 0 2.770 2.760 2.780 2.200 2.800 4,516,000 11,560,240 2.5598 2.731 2.721 2.741 2.169 2.761 4,580,514 2.5238 25.91%
2026-03-05 0 2.200 2.170 2.200 2.170 2.280 1,188,000 2,614,400 2.2007 2.169 2.139 2.169 2.139 2.248 1,204,971 2.1697 1.38%
2026-03-04 0 2.170 2.100 2.170 2.010 2.330 2,796,000 6,129,800 2.1923 2.139 2.070 2.139 1.982 2.297 2,835,943 2.1615 -5.65%
2026-03-03 0 2.300 2.300 2.340 2.200 2.500 2,472,000 5,793,480 2.3436 2.268 2.268 2.307 2.169 2.465 2,507,314 2.3106 -8.00%
2026-03-02 0 2.500 2.490 2.500 2.430 2.650 2,700,000 6,781,160 2.5115 2.465 2.455 2.465 2.396 2.613 2,738,571 2.4762 1.63%
2026-02-27 0 2.460 2.460 2.500 2.460 2.690 1,212,000 3,106,440 2.5631 2.425 2.425 2.465 2.425 2.652 1,229,314 2.5270 -5.38%
2026-02-26 0 2.600 2.580 2.600 2.340 2.700 3,296,000 8,419,968 2.5546 2.563 2.544 2.563 2.307 2.662 3,343,086 2.5186 2.77%
2026-02-25 0 2.530 2.530 2.580 2.480 2.670 3,084,000 7,984,560 2.5890 2.494 2.494 2.544 2.445 2.632 3,128,057 2.5526 -6.30%
2026-02-24 0 2.700 2.680 2.700 2.440 2.900 7,456,000 20,242,240 2.7149 2.662 2.642 2.662 2.406 2.859 7,562,514 2.6767 10.66%
2026-02-23 0 2.440 2.410 2.440 1.930 2.490 7,120,000 15,897,840 2.2328 2.406 2.376 2.406 1.903 2.455 7,221,714 2.2014 27.08%
2026-02-20 0 1.920 1.920 1.940 1.600 1.950 6,992,000 12,300,640 1.7592 1.893 1.893 1.913 1.577 1.923 7,091,886 1.7345 6.67%
2026-02-16 0 1.800 1.780 1.810 1.600 1.900 4,764,000 8,643,560 1.8143 1.775 1.755 1.785 1.577 1.873 4,832,057 1.7888 16.13%
2026-02-13 0 1.550 1.550 1.580 1.540 1.710 2,504,000 4,051,440 1.6180 1.528 1.528 1.558 1.518 1.686 2,539,771 1.5952 1.97%
2026-02-12 0 1.520 1.510 1.550 1.400 1.620 2,284,000 3,459,080 1.5145 1.499 1.489 1.528 1.380 1.597 2,316,629 1.4932 -6.17%
2026-02-11 0 1.620 1.620 1.630 1.560 1.690 3,968,000 6,511,440 1.6410 1.597 1.597 1.607 1.538 1.666 4,024,686 1.6179 -0.61%
2026-02-10 0 1.630 1.630 1.650 1.450 1.750 5,380,000 8,659,240 1.6095 1.607 1.607 1.627 1.430 1.725 5,456,857 1.5869 8.67%
2026-02-09 0 1.500 1.460 1.500 1.230 1.550 6,196,000 9,007,080 1.4537 1.479 1.439 1.479 1.213 1.528 6,284,514 1.4332 18.11%
2026-02-06 0 1.270 1.270 1.280 1.040 1.300 4,224,000 5,029,080 1.1906 1.252 1.252 1.262 1.025 1.282 4,284,343 1.1738 11.40%
2026-02-05 0 1.140 1.120 1.140 0.870 1.140 4,376,000 4,415,120 1.0089 1.124 1.104 1.124 0.858 1.124 4,438,514 0.9947 32.56%
2026-02-04 0 0.860 0.860 0.870 0.790 0.880 1,024,000 870,960 0.8505 0.848 0.848 0.858 0.779 0.868 1,038,629 0.8386 10.26%
2026-02-03 0 0.780 0.770 0.780 0.760 0.920 3,148,000 2,554,880 0.8116 0.769 0.759 0.769 0.749 0.907 3,192,971 0.8002 -17.02%
2026-02-02 0 0.940 0.910 0.940 0.900 0.990 1,092,000 1,023,840 0.9376 0.927 0.897 0.927 0.887 0.976 1,107,600 0.9244 -5.05%
2026-01-30 0 0.990 0.980 0.990 0.910 1.070 5,028,000 4,960,960 0.9867 0.976 0.966 0.976 0.897 1.055 5,099,829 0.9728 12.50%
2026-01-29 0 0.880 0.870 0.880 0.680 0.950 8,536,000 7,405,640 0.8676 0.868 0.858 0.868 0.670 0.937 8,657,943 0.8554 29.41%
2026-01-28 0 0.680 0.680 0.720 0.670 0.730 636,000 443,960 0.6981 0.670 0.670 0.710 0.661 0.720 645,086 0.6882 -4.23%
2026-01-27 0 0.710 0.710 0.720 0.680 0.870 5,024,000 3,768,800 0.7502 0.700 0.700 0.710 0.670 0.858 5,095,771 0.7396 -16.47%
2026-01-26 0 0.850 0.840 0.850 0.550 0.850 5,104,000 3,559,640 0.6974 0.838 0.828 0.838 0.542 0.838 5,176,914 0.6876 54.55%
2026-01-23 0 0.550 0.530 0.550 0.480 0.560 1,096,000 590,120 0.5384 0.542 0.523 0.542 0.473 0.552 1,111,657 0.5308 12.24%
2026-01-22 0 0.490 0.480 0.500 - - 0 0 - 0.483 0.473 0.493 - - 0 - 0.00%
2026-01-21 0 0.490 0.480 0.500 0.475 0.495 180,000 88,780 0.4932 0.483 0.473 0.493 0.468 0.488 182,571 0.4863 0.00%
2026-01-20 0 0.490 0.475 0.490 - - 0 0 - 0.483 0.468 0.483 - - 0 - 0.00%
2026-01-19 0 0.490 0.480 0.495 0.465 0.490 120,000 57,740 0.4812 0.483 0.473 0.488 0.458 0.483 121,714 0.4744 6.52%
2026-01-16 0 0.460 0.455 0.460 0.460 0.470 132,000 61,740 0.4677 0.454 0.449 0.454 0.454 0.463 133,886 0.4611 -3.16%
2026-01-15 0 0.475 0.470 0.495 0.475 0.490 16,000 7,780 0.4863 0.468 0.463 0.488 0.468 0.483 16,229 0.4794 -1.04%
2026-01-14 0 0.480 0.470 0.495 0.475 0.485 80,000 38,400 0.4800 0.473 0.463 0.488 0.468 0.478 81,143 0.4732 -1.03%
2026-01-13 0 0.485 0.485 0.495 0.480 0.490 12,000 5,840 0.4867 0.478 0.478 0.488 0.473 0.483 12,171 0.4798 0.00%
2026-01-09 0 0.485 0.485 0.495 0.485 0.485 156,000 75,660 0.4850 0.478 0.478 0.488 0.478 0.478 158,229 0.4782 -1.02%
2026-01-08 0 0.490 0.490 0.495 0.480 0.490 112,000 54,480 0.4864 0.483 0.483 0.488 0.473 0.483 113,600 0.4796 0.00%
2026-01-07 0 0.490 0.470 0.495 - - 0 0 - 0.483 0.463 0.488 - - 0 - 0.00%
2026-01-06 0 0.490 0.470 0.495 - - 0 0 - 0.483 0.463 0.488 - - 0 - 0.00%
2026-01-05 0 0.490 0.470 0.495 0.490 0.490 232,000 113,680 0.4900 0.483 0.463 0.488 0.483 0.483 235,314 0.4831 2.08%
2025-12-31 0 0.480 0.460 0.480 0.480 0.480 20,000 9,600 0.4800 0.473 0.454 0.473 0.473 0.473 20,286 0.4732 2.13%
2025-12-30 0 0.470 0.460 0.485 0.470 0.490 60,000 29,100 0.4850 0.463 0.454 0.478 0.463 0.483 60,857 0.4782 0.00%
2025-12-29 0 0.470 0.470 0.485 0.470 0.470 168,000 78,960 0.4700 0.463 0.463 0.478 0.463 0.463 170,400 0.4634 -2.08%
2025-12-24 0 0.480 0.460 0.490 0.455 0.490 52,000 23,920 0.4600 0.473 0.454 0.483 0.449 0.483 52,743 0.4535 0.00%
2025-12-23 0 0.480 0.460 0.495 0.450 0.480 300,000 135,840 0.4528 0.473 0.454 0.488 0.444 0.473 304,286 0.4464 -4.00%
2025-12-22 0 0.500 0.475 0.500 - - 0 0 - 0.493 0.468 0.493 - - 0 - 0.00%
2025-12-19 0 0.500 0.480 0.500 0.500 0.500 12,000 6,000 0.5000 0.493 0.473 0.493 0.493 0.493 12,171 0.4930 1.01%
2025-12-18 0 0.495 0.475 0.500 0.495 0.495 4,000 1,980 0.4950 0.488 0.468 0.493 0.488 0.488 4,057 0.4880 -1.00%
2025-12-17 0 0.500 0.475 0.500 0.460 0.500 76,000 37,020 0.4871 0.493 0.468 0.493 0.454 0.493 77,086 0.4802 1.01%
2025-12-16 0 0.495 0.470 0.500 - - 0 0 - 0.488 0.463 0.493 - - 0 - 0.00%
2025-12-15 0 0.495 0.460 0.500 0.495 0.495 48,000 23,780 0.4954 0.488 0.454 0.493 0.488 0.488 48,686 0.4884 -1.00%
2025-12-12 0 0.500 0.495 0.510 0.470 0.500 860,000 427,360 0.4969 0.493 0.488 0.503 0.463 0.493 872,286 0.4899 6.38%
2025-12-11 0 0.470 0.455 0.480 - - 0 0 - 0.463 0.449 0.473 - - 0 - 0.00%
2025-12-10 0 0.470 0.470 0.480 0.470 0.470 16,000 7,520 0.4700 0.463 0.463 0.473 0.463 0.463 16,229 0.4634 0.00%
2025-12-09 0 0.470 0.465 0.480 0.470 0.470 32,000 15,040 0.4700 0.463 0.458 0.473 0.463 0.463 32,457 0.4634 1.08%
2025-12-08 0 0.465 0.465 0.480 0.460 0.460 56,000 25,840 0.4614 0.458 0.458 0.473 0.454 0.454 56,800 0.4549 -1.06%
2025-12-05 0 0.470 0.455 0.480 0.470 0.470 8,000 3,760 0.4700 0.463 0.449 0.473 0.463 0.463 8,114 0.4634 0.00%
2025-12-04 0 0.470 0.460 0.470 0.470 0.470 252,000 118,440 0.4700 0.463 0.454 0.463 0.463 0.463 255,600 0.4634 0.00%
2025-12-03 0 0.470 0.455 0.470 - - 0 0 - 0.463 0.449 0.463 - - 0 - 0.00%
2025-12-02 0 0.470 0.455 0.480 0.470 0.470 108,000 50,760 0.4700 0.463 0.449 0.473 0.463 0.463 109,543 0.4634 -1.05%
2025-12-01 0 0.475 0.455 0.475 - - 0 0 - 0.468 0.449 0.468 - - 0 - 0.00%
2025-11-28 0 0.475 0.455 0.475 0.470 0.475 136,000 64,020 0.4707 0.468 0.449 0.468 0.463 0.468 137,943 0.4641 1.06%
2025-11-27 0 0.470 0.470 0.475 0.470 0.480 100,000 47,720 0.4772 0.463 0.463 0.468 0.463 0.473 101,429 0.4705 -1.05%
2025-11-26 0 0.475 0.455 0.475 0.475 0.480 284,000 134,940 0.4751 0.468 0.449 0.468 0.468 0.473 288,057 0.4684 1.06%
2025-11-25 0 0.470 0.445 0.480 - - 0 0 - 0.463 0.439 0.473 - - 0 - 0.00%
2025-11-24 0 0.470 0.470 0.480 0.470 0.470 40,000 18,720 0.4680 0.463 0.463 0.473 0.463 0.463 40,571 0.4614 4.44%
2025-11-21 0 0.450 0.450 0.470 0.410 0.470 48,000 21,020 0.4379 0.444 0.444 0.463 0.404 0.463 48,686 0.4317 -1.10%
2025-11-20 0 0.455 0.440 0.460 0.455 0.455 68,000 30,700 0.4515 0.449 0.434 0.454 0.449 0.449 68,971 0.4451 3.41%
2025-11-19 0 0.440 0.425 0.460 0.440 0.460 28,000 12,800 0.4571 0.434 0.419 0.454 0.434 0.454 28,400 0.4507 -5.38%
2025-11-18 0 0.465 0.440 0.470 - - 0 0 - 0.458 0.434 0.463 - - 0 - 0.00%
2025-11-17 0 0.465 0.440 0.470 - - 0 0 - 0.458 0.434 0.463 - - 0 - 0.00%
2025-11-14 0 0.465 0.440 0.465 0.465 0.470 8,000 3,740 0.4675 0.458 0.434 0.458 0.458 0.463 8,114 0.4609 0.00%
2025-11-13 0 0.465 0.440 0.470 0.460 0.465 308,000 141,720 0.4601 0.458 0.434 0.463 0.454 0.458 312,400 0.4536 4.49%
2025-11-12 0 0.445 0.425 0.450 0.425 0.460 244,000 104,660 0.4289 0.439 0.419 0.444 0.419 0.454 247,486 0.4229 -3.26%
2025-11-11 0 0.460 0.430 0.460 0.460 0.460 32,000 14,720 0.4600 0.454 0.424 0.454 0.454 0.454 32,457 0.4535 1.10%
2025-11-10 0 0.455 0.430 0.460 - - 0 0 - 0.449 0.424 0.454 - - 0 - 0.00%
2025-11-07 0 0.455 0.420 0.460 0.455 0.455 4,000 1,820 0.4550 0.449 0.414 0.454 0.449 0.449 4,057 0.4486 2.25%
2025-11-06 0 0.445 0.445 0.470 0.445 0.480 44,000 20,940 0.4759 0.439 0.439 0.463 0.439 0.473 44,629 0.4692 -1.11%
2025-11-05 0 0.450 0.430 0.455 0.420 0.450 160,000 71,520 0.4470 0.444 0.424 0.449 0.414 0.444 162,286 0.4407 0.00%
2025-11-04 0 0.450 0.425 0.450 0.420 0.455 464,000 204,920 0.4416 0.444 0.419 0.444 0.414 0.449 470,629 0.4354 2.27%
2025-11-03 0 0.440 0.430 0.445 0.420 0.440 36,000 15,720 0.4367 0.434 0.424 0.439 0.414 0.434 36,514 0.4305 -2.22%
2025-10-31 0 0.450 0.445 0.475 0.435 0.450 124,000 55,640 0.4487 0.444 0.439 0.468 0.429 0.444 125,771 0.4424 -5.26%
2025-10-30 0 0.475 0.445 0.475 0.430 0.475 44,000 19,960 0.4536 0.468 0.439 0.468 0.424 0.468 44,629 0.4472 5.56%
2025-10-28 0 0.450 0.450 0.465 0.450 0.475 100,000 45,260 0.4526 0.444 0.444 0.458 0.444 0.468 101,429 0.4462 0.00%
2025-10-27 0 0.450 0.450 0.475 0.430 0.480 264,000 119,120 0.4512 0.444 0.444 0.468 0.424 0.473 267,771 0.4449 -6.25%
2025-10-24 0 0.480 0.450 0.485 - - 0 0 - 0.473 0.444 0.478 - - 0 - 0.00%
2025-10-23 0 0.480 0.450 0.485 0.455 0.495 776,000 371,780 0.4791 0.473 0.444 0.478 0.449 0.488 787,086 0.4724 -2.04%
2025-10-22 0 0.490 0.490 0.510 0.490 0.520 176,000 88,000 0.5000 0.483 0.483 0.503 0.483 0.513 178,514 0.4930 -5.77%
2025-10-21 0 0.520 0.500 0.520 0.490 0.520 216,000 107,700 0.4986 0.513 0.493 0.513 0.483 0.513 219,086 0.4916 1.96%
2025-10-20 0 0.510 0.495 0.520 - - 0 0 - 0.503 0.488 0.513 - - 0 - 0.00%
2025-10-17 0 0.510 0.495 0.520 - - 0 0 - 0.503 0.488 0.513 - - 0 - 0.00%
2025-10-16 0 0.510 0.490 0.500 0.500 0.520 112,000 57,000 0.5089 0.503 0.483 0.493 0.493 0.513 113,600 0.5018 -3.77%
2025-10-15 0 0.530 0.510 0.530 - - 0 0 - 0.523 0.503 0.523 - - 0 - 0.00%
2025-10-14 0 0.530 0.530 0.540 0.520 0.520 20,000 10,400 0.5200 0.523 0.523 0.532 0.513 0.513 20,286 0.5127 1.92%
2025-10-13 0 0.520 0.520 0.530 0.500 0.520 468,000 237,800 0.5081 0.513 0.513 0.523 0.493 0.513 474,686 0.5010 0.00%
2025-10-10 0 0.520 0.510 0.520 0.520 0.530 88,000 46,240 0.5255 0.513 0.503 0.513 0.513 0.523 89,257 0.5181 -5.45%
2025-10-09 0 0.550 0.530 0.550 - - 0 0 - 0.542 0.523 0.542 - - 0 - 0.00%
2025-10-08 0 0.550 0.530 0.560 0.520 0.550 68,000 36,440 0.5359 0.542 0.523 0.552 0.513 0.542 68,971 0.5283 -1.79%
2025-10-06 0 0.560 0.520 0.560 0.530 0.560 108,000 57,360 0.5311 0.552 0.513 0.552 0.523 0.552 109,543 0.5236 5.66%
2025-10-03 0 0.530 0.530 0.560 0.510 0.560 384,000 201,320 0.5243 0.523 0.523 0.552 0.503 0.552 389,486 0.5169 -5.36%
2025-10-02 0 0.560 0.520 0.560 0.520 0.560 276,000 151,400 0.5486 0.552 0.513 0.552 0.513 0.552 279,943 0.5408 1.82%
2025-09-30 0 0.550 0.540 0.560 0.520 0.550 380,000 202,920 0.5340 0.542 0.532 0.552 0.513 0.542 385,429 0.5265 -1.79%
2025-09-29 0 0.560 0.530 0.560 0.560 0.560 80,000 44,800 0.5600 0.552 0.523 0.552 0.552 0.552 81,143 0.5521 0.00%
2025-09-26 0 0.560 0.540 0.560 0.520 0.560 36,000 19,600 0.5444 0.552 0.532 0.552 0.513 0.552 36,514 0.5368 1.82%
2025-09-25 0 0.550 0.530 0.550 0.510 0.550 176,000 93,160 0.5293 0.542 0.523 0.542 0.503 0.542 178,514 0.5219 1.85%
2025-09-24 0 0.540 0.530 0.540 0.520 0.540 208,000 109,880 0.5283 0.532 0.523 0.532 0.513 0.532 210,971 0.5208 1.89%
2025-09-23 0 0.530 0.500 0.530 0.510 0.530 72,000 36,920 0.5128 0.523 0.493 0.523 0.503 0.523 73,029 0.5056 -1.85%
2025-09-22 0 0.540 0.520 0.530 0.510 0.540 32,000 16,760 0.5238 0.532 0.513 0.523 0.503 0.532 32,457 0.5164 1.89%
2025-09-19 0 0.530 0.520 0.530 0.500 0.530 80,000 42,240 0.5280 0.523 0.513 0.523 0.493 0.523 81,143 0.5206 3.92%
2025-09-18 0 0.510 0.500 0.510 0.490 0.540 280,000 146,920 0.5247 0.503 0.493 0.503 0.483 0.532 284,000 0.5173 4.08%
2025-09-17 0 0.490 0.490 0.510 0.490 0.520 104,000 52,960 0.5092 0.483 0.483 0.503 0.483 0.513 105,486 0.5021 -5.77%
2025-09-16 0 0.520 0.510 0.540 0.490 0.540 536,000 277,600 0.5179 0.513 0.503 0.532 0.483 0.532 543,657 0.5106 0.00%
2025-09-15 0 0.520 0.510 0.530 0.480 0.570 736,000 381,880 0.5189 0.513 0.503 0.523 0.473 0.562 746,514 0.5116 -8.77%
2025-09-12 0 0.570 0.560 0.570 0.520 0.640 1,956,000 1,125,400 0.5754 0.562 0.552 0.562 0.513 0.631 1,983,943 0.5673 7.55%
2025-09-11 0 0.530 0.530 0.540 0.400 0.540 3,122,000 1,466,200 0.4696 0.523 0.523 0.532 0.394 0.532 3,166,600 0.4630 24.71%
2025-09-10 0 0.425 0.420 0.425 0.400 0.435 968,000 403,420 0.4168 0.419 0.414 0.419 0.394 0.429 981,829 0.4109 7.59%
2025-09-09 0 0.395 0.360 0.420 0.390 0.395 484,000 188,920 0.3903 0.389 0.355 0.414 0.385 0.389 490,914 0.3848 0.00%
2025-09-08 0 0.395 0.390 0.395 0.365 0.395 536,000 199,120 0.3715 0.389 0.385 0.389 0.360 0.389 543,657 0.3663 6.76%
2025-09-05 0 0.370 0.345 0.370 0.335 0.370 504,000 185,620 0.3683 0.365 0.340 0.365 0.330 0.365 511,200 0.3631 8.82%
2025-09-04 0 0.340 0.340 0.375 0.330 0.355 276,000 91,880 0.3329 0.335 0.335 0.370 0.325 0.350 279,943 0.3282 -2.86%
2025-09-03 0 0.350 0.340 0.365 - - 0 0 - 0.345 0.335 0.360 - - 0 - 0.00%
2025-09-02 0 0.350 0.340 0.360 - - 0 0 - 0.345 0.335 0.355 - - 0 - 0.00%
2025-09-01 0 0.350 0.340 0.350 0.340 0.350 124,000 42,960 0.3465 0.345 0.335 0.345 0.335 0.345 125,771 0.3416 0.00%
2025-08-29 0 0.350 0.340 0.370 - - 0 0 - 0.345 0.335 0.365 - - 0 - 0.00%
2025-08-28 0 0.350 0.350 0.370 0.345 0.345 16,000 5,520 0.3450 0.345 0.345 0.365 0.340 0.340 16,229 0.3401 2.94%
2025-08-27 0 0.340 0.330 0.350 0.340 0.340 32,000 10,920 0.3413 0.335 0.325 0.345 0.335 0.335 32,457 0.3364 0.00%
2025-08-26 0 0.340 0.340 0.355 - - 4,000 1,420 0.3550 0.335 0.335 0.350 - - 4,057 0.3500 0.00%
2025-08-25 0 0.340 0.340 0.370 0.330 0.330 52,000 17,160 0.3300 0.335 0.335 0.365 0.325 0.325 52,743 0.3254 0.89%
2025-08-22 0 0.350 0.340 0.350 0.345 0.350 120,000 41,840 0.3487 0.332 0.323 0.332 0.328 0.332 126,409 0.3310 0.00%
2025-08-21 0 0.350 0.345 0.350 0.350 0.355 124,000 43,420 0.3502 0.332 0.328 0.332 0.332 0.337 130,623 0.3324 -5.41%
2025-08-20 0 0.370 0.355 0.370 0.370 0.370 8,000 2,960 0.3700 0.351 0.337 0.351 0.351 0.351 8,427 0.3512 0.00%
2025-08-19 0 0.370 0.355 0.370 0.370 0.370 60,000 22,200 0.3700 0.351 0.337 0.351 0.351 0.351 63,205 0.3512 0.00%
2025-08-18 0 0.370 0.360 0.370 - - 0 0 - 0.351 0.342 0.351 - - 0 - 0.00%
2025-08-15 0 0.370 0.360 0.370 0.370 0.370 108,000 39,960 0.3700 0.351 0.342 0.351 0.351 0.351 113,769 0.3512 2.78%
2025-08-14 0 0.360 0.355 0.360 0.360 0.360 12,000 4,440 0.3700 0.342 0.337 0.342 0.342 0.342 12,641 0.3512 -2.70%
2025-08-13 0 0.370 0.370 0.375 0.370 0.370 32,000 11,900 0.3719 0.351 0.351 0.356 0.351 0.351 33,709 0.3530 0.00%
2025-08-12 0 0.370 0.355 0.370 0.350 0.370 160,000 57,060 0.3566 0.351 0.337 0.351 0.332 0.351 168,546 0.3385 4.23%
2025-08-11 0 0.355 0.350 0.375 - - 0 0 - 0.337 0.332 0.356 - - 0 - 0.00%
2025-08-08 0 0.355 0.355 0.370 0.350 0.370 120,000 42,400 0.3533 0.337 0.337 0.351 0.332 0.351 126,409 0.3354 -4.05%
2025-08-07 0 0.370 0.340 0.370 0.355 0.370 88,000 31,420 0.3570 0.351 0.323 0.351 0.337 0.351 92,700 0.3389 5.71%
2025-08-06 0 0.350 0.305 0.365 0.345 0.350 312,000 109,220 0.3501 0.332 0.290 0.346 0.328 0.332 328,665 0.3323 6.06%
2025-08-05 0 0.330 0.310 0.340 - - 0 0 - 0.313 0.294 0.323 - - 0 - 0.00%
2025-08-04 0 0.330 0.305 0.345 - - 0 0 - 0.313 0.290 0.328 - - 0 - 0.00%
2025-08-01 0 0.330 0.315 0.330 0.330 0.330 52,000 17,160 0.3300 0.313 0.299 0.313 0.313 0.313 54,777 0.3133 3.13%
2025-07-31 0 0.320 0.320 0.345 0.320 0.320 44,000 14,080 0.3200 0.304 0.304 0.328 0.304 0.304 46,350 0.3038 -3.03%
2025-07-30 0 0.330 0.330 0.345 0.330 0.330 96,000 31,680 0.3300 0.313 0.313 0.328 0.313 0.313 101,128 0.3133 1.54%
2025-07-29 0 0.325 0.325 0.340 - - 36,000 11,700 0.3250 0.309 0.309 0.323 - - 37,923 0.3085 0.00%
2025-07-28 0 0.325 0.320 0.345 0.325 0.325 56,000 18,200 0.3250 0.309 0.304 0.328 0.309 0.309 58,991 0.3085 -2.99%
2025-07-25 0 0.335 0.325 0.340 0.330 0.335 36,000 11,800 0.3278 0.318 0.309 0.323 0.313 0.318 37,923 0.3112 4.69%
2025-07-24 0 0.320 0.315 0.320 0.320 0.330 148,000 49,780 0.3364 0.304 0.299 0.304 0.304 0.313 155,905 0.3193 1.59%
2025-07-23 0 0.315 0.305 0.330 - - 0 0 - 0.299 0.290 0.313 - - 0 - 0.00%
2025-07-22 0 0.315 0.305 0.330 - - 8,000 2,440 0.3050 0.299 0.290 0.313 - - 8,427 0.2895 0.00%
2025-07-21 0 0.315 0.315 0.330 - - 84,000 27,300 0.3250 0.299 0.299 0.313 - - 88,487 0.3085 1.61%
2025-07-18 0 0.310 0.310 0.325 0.310 0.310 52,000 16,120 0.3100 0.294 0.294 0.309 0.294 0.294 54,777 0.2943 0.00%
2025-07-17 0 0.310 0.305 0.325 - - 0 0 - 0.294 0.290 0.309 - - 0 - 0.00%
2025-07-16 0 0.310 0.310 0.325 0.310 0.310 44,000 13,700 0.3114 0.294 0.294 0.309 0.294 0.294 46,350 0.2956 -3.12%
2025-07-15 0 0.320 0.315 0.325 - - 0 0 - 0.304 0.299 0.309 - - 0 - 0.00%
2025-07-14 0 0.320 0.315 0.325 - - 0 0 - 0.304 0.299 0.309 - - 0 - 0.00%
2025-07-11 0 0.320 0.305 0.320 0.300 0.320 412,000 125,280 0.3041 0.304 0.290 0.304 0.285 0.304 434,006 0.2887 1.59%
2025-07-10 0 0.315 0.305 0.325 0.280 0.315 304,000 91,720 0.3017 0.299 0.290 0.309 0.266 0.299 320,237 0.2864 10.53%
2025-07-09 0 0.285 0.285 0.315 - - 0 0 - 0.271 0.271 0.299 - - 0 - 0.00%
2025-07-08 0 0.285 0.280 0.295 0.285 0.285 616,000 175,560 0.2850 0.271 0.266 0.280 0.271 0.271 648,902 0.2705 -3.39%
2025-07-07 0 0.295 0.280 0.305 - - 0 0 - 0.280 0.266 0.290 - - 0 - 0.00%
2025-07-04 0 0.295 0.290 0.295 0.290 0.300 96,000 28,180 0.2935 0.280 0.275 0.280 0.275 0.285 101,128 0.2787 -1.67%
2025-07-03 0 0.300 0.295 0.310 0.300 0.310 376,000 113,680 0.3023 0.285 0.280 0.294 0.285 0.294 396,083 0.2870 0.00%
2025-07-02 0 0.300 0.300 0.310 0.295 0.300 84,000 25,180 0.2998 0.285 0.285 0.294 0.280 0.285 88,487 0.2846 0.00%
2025-06-30 0 0.300 0.295 0.315 0.300 0.300 80,000 24,000 0.3000 0.285 0.280 0.299 0.285 0.285 84,273 0.2848 0.00%
2025-06-27 0 0.300 0.270 0.300 - - 0 0 - 0.285 0.256 0.285 - - 0 - 0.00%
2025-06-26 0 0.300 0.290 0.315 0.260 0.305 588,000 169,660 0.2885 0.285 0.275 0.299 0.247 0.290 619,407 0.2739 -1.64%
2025-06-25 0 0.305 0.305 0.315 0.305 0.305 32,000 9,760 0.3050 0.290 0.290 0.299 0.290 0.290 33,709 0.2895 0.00%
2025-06-24 0 0.305 0.305 0.315 0.295 0.295 200,000 59,980 0.2999 0.290 0.290 0.299 0.280 0.280 210,682 0.2847 0.00%
2025-06-23 0 0.305 0.300 0.315 0.300 0.305 96,000 29,100 0.3031 0.290 0.285 0.299 0.285 0.290 101,128 0.2878 0.00%
2025-06-20 0 0.305 0.295 0.305 0.305 0.310 72,000 21,980 0.3053 0.290 0.280 0.290 0.290 0.294 75,846 0.2898 0.00%
2025-06-19 0 0.305 0.305 0.320 0.305 0.305 28,000 8,540 0.3050 0.290 0.290 0.304 0.290 0.290 29,496 0.2895 0.00%
2025-06-18 0 0.305 0.305 0.320 0.305 0.305 60,000 18,300 0.3050 0.290 0.290 0.304 0.290 0.290 63,205 0.2895 0.00%
2025-06-17 0 0.305 0.305 0.320 0.305 0.305 56,000 17,080 0.3050 0.290 0.290 0.304 0.290 0.290 58,991 0.2895 1.67%
2025-06-16 0 0.300 0.300 0.320 0.300 0.310 48,000 14,880 0.3100 0.285 0.285 0.304 0.285 0.294 50,564 0.2943 -3.23%
2025-06-13 0 0.310 0.295 0.320 0.310 0.310 284,000 89,040 0.3135 0.294 0.280 0.304 0.294 0.294 299,169 0.2976 -3.12%
2025-06-12 0 0.320 0.310 0.320 - - 8,000 2,500 0.3125 0.304 0.294 0.304 - - 8,427 0.2967 0.00%
2025-06-11 0 0.320 0.315 0.340 0.320 0.320 60,000 19,200 0.3200 0.304 0.299 0.323 0.304 0.304 63,205 0.3038 -1.54%
2025-06-10 0 0.325 0.320 0.335 - - 0 0 - 0.309 0.304 0.318 - - 0 - 0.00%
2025-06-09 0 0.325 0.310 0.325 0.325 0.325 48,000 15,600 0.3250 0.309 0.294 0.309 0.309 0.309 50,564 0.3085 0.00%
2025-06-06 0 0.325 0.310 0.330 - - 0 0 - 0.309 0.294 0.313 - - 0 - 0.00%
2025-06-05 0 0.325 0.310 0.325 0.315 0.330 132,000 43,320 0.3282 0.309 0.294 0.309 0.299 0.313 139,050 0.3115 4.84%
2025-06-04 0 0.310 0.310 0.335 0.310 0.320 224,000 70,080 0.3129 0.294 0.294 0.318 0.294 0.304 235,964 0.2970 -1.59%
2025-06-03 0 0.315 0.315 0.340 0.310 0.320 52,000 16,440 0.3162 0.299 0.299 0.323 0.294 0.304 54,777 0.3001 1.61%
2025-06-02 0 0.310 0.310 0.320 - - 0 0 - 0.294 0.294 0.304 - - 0 - 0.00%
2025-05-30 0 0.310 0.310 0.330 0.310 0.310 12,000 3,720 0.3100 0.294 0.294 0.313 0.294 0.294 12,641 0.2943 0.00%
2025-05-29 0 0.310 0.310 0.350 0.310 0.315 52,000 16,420 0.3158 0.294 0.294 0.332 0.294 0.299 54,777 0.2998 -3.12%
2025-05-28 0 0.320 0.310 0.330 - - 40,000 13,200 0.3300 0.304 0.294 0.313 - - 42,136 0.3133 0.00%
2025-05-27 0 0.320 0.310 0.340 0.320 0.320 60,000 19,200 0.3200 0.304 0.294 0.323 0.304 0.304 63,205 0.3038 0.00%
2025-05-26 0 0.320 0.315 0.345 0.320 0.325 96,000 30,900 0.3219 0.304 0.299 0.328 0.304 0.309 101,128 0.3056 0.00%
2025-05-23 0 0.320 0.320 0.350 0.315 0.350 484,000 168,260 0.3476 0.304 0.304 0.332 0.299 0.332 509,852 0.3300 -5.88%
2025-05-22 0 0.340 0.315 0.350 0.340 0.340 172,000 58,480 0.3400 0.323 0.299 0.332 0.323 0.323 181,187 0.3228 0.00%
2025-05-21 0 0.340 0.310 0.340 0.340 0.340 460,000 156,400 0.3400 0.323 0.294 0.323 0.323 0.323 484,570 0.3228 0.00%
2025-05-20 0 0.340 0.315 0.350 0.315 0.350 188,000 64,500 0.3431 0.323 0.299 0.332 0.299 0.332 198,042 0.3257 6.25%
2025-05-19 0 0.320 0.310 0.320 0.320 0.320 56,000 17,920 0.3200 0.304 0.294 0.304 0.304 0.304 58,991 0.3038 0.00%
2025-05-16 0 0.320 0.310 0.340 - - 0 0 - 0.304 0.294 0.323 - - 0 - 0.00%
2025-05-15 0 0.320 0.310 0.330 - - 0 0 - 0.304 0.294 0.313 - - 0 - 0.00%
2025-05-14 0 0.320 0.315 0.355 - - 0 0 - 0.304 0.299 0.337 - - 0 - 0.00%
2025-05-13 0 0.320 0.315 0.355 0.320 0.320 144,000 46,080 0.3200 0.304 0.299 0.337 0.304 0.304 151,691 0.3038 1.59%
2025-05-12 0 0.315 0.315 0.325 - - 0 0 - 0.299 0.299 0.309 - - 0 - 0.00%
2025-05-09 0 0.315 0.315 0.335 - - 0 0 - 0.299 0.299 0.318 - - 0 - 0.00%
2025-05-08 0 0.315 0.315 0.355 - - 0 0 - 0.299 0.299 0.337 - - 0 - 0.00%
2025-05-07 0 0.315 0.315 0.340 0.315 0.330 96,000 31,200 0.3250 0.299 0.299 0.323 0.299 0.313 101,128 0.3085 -4.55%
2025-05-06 0 0.330 0.315 0.330 0.330 0.330 20,000 6,600 0.3300 0.313 0.299 0.313 0.313 0.313 21,068 0.3133 1.54%
2025-05-02 0 0.325 0.320 0.330 0.315 0.325 96,000 30,800 0.3208 0.309 0.304 0.313 0.299 0.309 101,128 0.3046 3.17%
2025-04-30 0 0.315 0.315 0.340 0.305 0.305 88,000 27,000 0.3068 0.299 0.299 0.323 0.290 0.290 92,700 0.2913 -4.55%
2025-04-29 0 0.330 0.325 0.345 0.330 0.330 236,000 78,480 0.3325 0.313 0.309 0.328 0.313 0.313 248,605 0.3157 1.54%
2025-04-28 0 0.325 0.310 0.330 - - 0 0 - 0.309 0.294 0.313 - - 0 - 0.00%
2025-04-25 0 0.325 0.310 0.330 0.325 0.325 116,000 37,700 0.3250 0.309 0.294 0.313 0.309 0.309 122,196 0.3085 3.17%
2025-04-24 0 0.315 0.310 0.325 - - 0 0 - 0.299 0.294 0.309 - - 0 - 0.00%
2025-04-23 0 0.315 0.305 0.325 - - 0 0 - 0.299 0.290 0.309 - - 0 - 0.00%
2025-04-22 0 0.315 0.300 0.325 - - 0 0 - 0.299 0.285 0.309 - - 0 - 0.00%
2025-04-17 0 0.315 0.315 0.325 0.310 0.310 8,000 2,480 0.3100 0.299 0.299 0.309 0.294 0.294 8,427 0.2943 -1.56%
2025-04-16 0 0.320 0.305 0.320 - - 0 0 - 0.304 0.290 0.304 - - 0 - 0.00%
2025-04-15 0 0.320 0.305 0.325 0.320 0.320 68,000 21,760 0.3200 0.304 0.290 0.309 0.304 0.304 71,632 0.3038 -1.54%
2025-04-14 0 0.325 0.310 0.325 0.300 0.325 208,000 62,960 0.3027 0.309 0.294 0.309 0.285 0.309 219,110 0.2873 -1.52%
2025-04-11 0 0.330 0.310 0.330 - - 0 0 - 0.313 0.294 0.313 - - 0 - 0.00%
2025-04-10 0 0.330 0.310 0.330 0.310 0.330 540,000 177,080 0.3279 0.313 0.294 0.313 0.294 0.313 568,843 0.3113 10.00%
2025-04-09 0 0.300 0.285 0.305 0.275 0.300 152,000 45,380 0.2986 0.285 0.271 0.290 0.261 0.285 160,119 0.2834 0.00%
2025-04-08 0 0.300 0.285 0.300 0.275 0.305 328,000 97,540 0.2974 0.285 0.271 0.285 0.261 0.290 345,519 0.2823 -3.23%
2025-04-07 0 0.310 0.280 0.310 0.280 0.310 416,000 123,340 0.2965 0.294 0.266 0.294 0.266 0.294 438,220 0.2815 -6.06%
2025-04-03 0 0.330 0.310 0.330 0.330 0.330 156,000 51,480 0.3300 0.313 0.294 0.313 0.313 0.313 164,332 0.3133 -1.49%
2025-04-02 0 0.335 0.310 0.340 - - 0 0 - 0.318 0.294 0.323 - - 0 - 0.00%
2025-04-01 0 0.335 0.310 0.335 - - 0 0 - 0.318 0.294 0.318 - - 0 - 0.00%
2025-03-31 0 0.335 0.310 0.335 - - 0 0 - 0.318 0.294 0.318 - - 0 - 0.00%
2025-03-28 0 0.335 0.310 0.335 0.305 0.340 64,000 20,260 0.3166 0.318 0.294 0.318 0.290 0.323 67,418 0.3005 3.08%
2025-03-27 0 0.325 0.305 0.330 0.305 0.325 896,000 280,880 0.3135 0.309 0.290 0.313 0.290 0.309 943,858 0.2976 0.00%
2025-03-26 0 0.325 0.320 0.345 0.325 0.325 28,000 9,100 0.3250 0.309 0.304 0.328 0.309 0.309 29,496 0.3085 0.00%
2025-03-25 0 0.325 0.325 0.335 0.325 0.325 4,000 1,300 0.3250 0.309 0.309 0.318 0.309 0.309 4,214 0.3085 0.00%
2025-03-24 0 0.325 0.325 0.345 0.310 0.345 12,000 4,000 0.3333 0.309 0.309 0.328 0.294 0.328 12,641 0.3164 -5.80%
2025-03-21 0 0.345 0.320 0.345 - - 0 0 - 0.328 0.304 0.328 - - 0 - 0.00%
2025-03-20 0 0.345 0.320 0.345 0.320 0.345 224,000 75,220 0.3358 0.328 0.304 0.328 0.304 0.328 235,964 0.3188 1.47%
2025-03-19 0 0.340 0.330 0.340 0.310 0.340 132,000 42,800 0.3242 0.323 0.313 0.323 0.294 0.323 139,050 0.3078 7.94%
2025-03-18 0 0.315 0.310 0.335 0.315 0.315 100,000 31,500 0.3150 0.299 0.294 0.318 0.299 0.299 105,341 0.2990 0.00%
2025-03-17 0 0.315 0.315 0.325 0.305 0.325 292,000 93,460 0.3201 0.299 0.299 0.309 0.290 0.309 307,596 0.3038 -3.08%
2025-03-14 0 0.325 0.320 0.335 0.320 0.330 360,000 118,340 0.3287 0.309 0.304 0.318 0.304 0.313 379,228 0.3121 3.17%
2025-03-13 0 0.315 0.315 0.320 0.310 0.330 180,000 57,760 0.3209 0.299 0.299 0.304 0.294 0.313 189,614 0.3046 5.00%
2025-03-12 0 0.300 0.300 0.335 - - 0 0 - 0.285 0.285 0.318 - - 0 - 0.00%
2025-03-11 0 0.300 0.285 0.325 0.285 0.300 356,000 103,900 0.2919 0.285 0.271 0.309 0.271 0.285 375,015 0.2771 1.69%
2025-03-10 0 0.295 0.295 0.330 - - 16,000 4,720 0.2950 0.280 0.280 0.313 - - 16,855 0.2800 0.00%
2025-03-07 0 0.295 0.295 0.330 0.295 0.300 148,000 44,540 0.3009 0.280 0.280 0.313 0.280 0.285 155,905 0.2857 0.00%
2025-03-06 0 0.295 0.295 0.325 0.290 0.290 4,000 1,160 0.2900 0.280 0.280 0.309 0.275 0.275 4,214 0.2753 0.00%
2025-03-05 0 0.295 0.290 0.315 - - 0 0 - 0.280 0.275 0.299 - - 0 - 0.00%
2025-03-04 0 0.295 0.290 0.330 0.295 0.295 344,000 100,100 0.2910 0.280 0.275 0.313 0.280 0.280 362,374 0.2762 -1.67%
2025-03-03 0 0.300 0.290 0.300 0.295 0.300 240,000 71,800 0.2992 0.285 0.275 0.285 0.280 0.285 252,819 0.2840 -1.64%
2025-02-28 0 0.305 0.300 0.325 0.305 0.305 20,000 6,100 0.3050 0.290 0.285 0.309 0.290 0.290 21,068 0.2895 1.67%
2025-02-27 0 0.300 0.300 0.325 - - 16,000 4,800 0.3000 0.285 0.285 0.309 - - 16,855 0.2848 0.00%
2025-02-26 0 0.300 0.300 0.330 0.300 0.300 188,000 56,400 0.3000 0.285 0.285 0.313 0.285 0.285 198,042 0.2848 -1.64%
2025-02-25 0 0.305 0.300 0.335 0.305 0.305 52,000 15,860 0.3050 0.290 0.285 0.318 0.290 0.290 54,777 0.2895 -1.61%
2025-02-24 0 0.310 0.300 0.330 0.310 0.335 424,000 136,740 0.3225 0.294 0.285 0.313 0.294 0.318 446,647 0.3061 3.33%
2025-02-21 0 0.300 0.300 0.320 0.295 0.295 124,000 36,080 0.2910 0.285 0.285 0.304 0.280 0.280 130,623 0.2762 1.69%
2025-02-20 0 0.295 0.290 0.320 - - 0 0 - 0.280 0.275 0.304 - - 0 - 0.00%
2025-02-19 0 0.295 0.290 0.320 - - 0 0 - 0.280 0.275 0.304 - - 0 - 0.00%
2025-02-18 0 0.295 0.295 0.320 0.290 0.310 40,000 12,000 0.3000 0.280 0.280 0.304 0.275 0.294 42,136 0.2848 -1.67%
2025-02-17 0 0.300 0.285 0.310 0.300 0.300 28,000 8,480 0.3029 0.285 0.271 0.294 0.285 0.285 29,496 0.2875 -3.23%
2025-02-14 0 0.310 0.285 0.320 - - 0 0 - 0.294 0.271 0.304 - - 0 - 0.00%
2025-02-13 0 0.310 0.285 0.320 0.310 0.315 224,000 69,820 0.3117 0.294 0.271 0.304 0.294 0.299 235,964 0.2959 -3.12%
2025-02-12 0 0.320 0.285 0.320 0.325 0.325 96,000 31,200 0.3250 0.304 0.271 0.304 0.309 0.309 101,128 0.3085 10.34%
2025-02-11 0 0.290 0.290 0.295 0.280 0.325 356,000 99,860 0.2805 0.275 0.275 0.280 0.266 0.309 375,015 0.2663 -9.38%
2025-02-10 0 0.320 0.280 0.330 0.320 0.320 32,000 10,240 0.3200 0.304 0.266 0.313 0.304 0.304 33,709 0.3038 -3.03%
2025-02-07 0 0.330 0.280 0.335 0.330 0.330 144,000 47,520 0.3300 0.313 0.266 0.318 0.313 0.313 151,691 0.3133 0.00%
2025-02-06 0 0.330 0.285 0.330 0.330 0.330 52,000 17,160 0.3300 0.313 0.271 0.313 0.313 0.313 54,777 0.3133 0.00%
2025-02-05 0 0.330 0.315 0.330 0.295 0.330 688,000 218,300 0.3173 0.313 0.299 0.313 0.280 0.313 724,748 0.3012 13.79%
2025-02-04 0 0.290 0.290 0.300 0.260 0.300 1,160,000 340,960 0.2939 0.275 0.275 0.285 0.247 0.285 1,221,958 0.2790 7.41%
2025-02-03 0 0.270 0.270 0.295 0.265 0.265 84,000 23,020 0.2740 0.256 0.256 0.280 0.252 0.252 88,487 0.2602 0.00%
2025-01-28 0 0.270 0.270 0.280 0.244 0.280 272,000 70,460 0.2590 0.256 0.256 0.266 0.232 0.266 286,528 0.2459 8.00%
2025-01-27 0 0.250 0.240 0.255 - - 0 0 - 0.237 0.228 0.242 - - 0 - 0.00%
2025-01-24 0 0.250 0.244 0.255 0.250 0.250 280,000 70,000 0.2500 0.237 0.232 0.242 0.237 0.237 294,955 0.2373 0.00%
2025-01-23 0 0.250 0.244 0.250 0.250 0.250 24,000 6,000 0.2500 0.237 0.232 0.237 0.237 0.237 25,282 0.2373 0.00%
2025-01-22 0 0.250 0.244 0.255 - - 0 0 - 0.237 0.232 0.242 - - 0 - 0.00%
2025-01-21 0 0.250 0.250 0.265 0.249 0.250 188,000 46,960 0.2498 0.237 0.237 0.252 0.236 0.237 198,042 0.2371 0.00%
2025-01-20 0 0.250 0.246 0.250 0.237 0.255 112,000 27,600 0.2464 0.237 0.234 0.237 0.225 0.242 117,982 0.2339 0.00%
2025-01-17 0 0.250 0.242 0.265 0.245 0.250 240,000 59,136 0.2464 0.237 0.230 0.252 0.233 0.237 252,819 0.2339 0.81%
2025-01-16 0 0.248 0.247 0.250 0.248 0.249 96,000 23,832 0.2483 0.235 0.234 0.237 0.235 0.236 101,128 0.2357 0.00%
2025-01-15 0 0.248 0.248 0.265 - - 24,000 5,952 0.2480 0.235 0.235 0.252 - - 25,282 0.2354 0.00%
2025-01-14 0 0.248 0.248 0.265 0.248 0.260 20,000 5,152 0.2576 0.235 0.235 0.252 0.235 0.247 21,068 0.2445 -4.62%
2025-01-13 0 0.260 0.248 0.260 - - 0 0 - 0.247 0.235 0.247 - - 0 - 0.00%
2025-01-10 0 0.260 0.250 0.265 - - 4,000 1,020 0.2550 0.247 0.237 0.252 - - 4,214 0.2421 0.00%
2025-01-09 0 0.260 0.255 0.265 - - 0 0 - 0.247 0.242 0.252 - - 0 - 0.00%
2025-01-08 0 0.260 0.248 0.265 - - 0 0 - 0.247 0.235 0.252 - - 0 - 0.00%
2025-01-07 0 0.260 0.248 0.265 0.260 0.260 20,000 5,200 0.2600 0.247 0.235 0.252 0.247 0.247 21,068 0.2468 0.00%
2025-01-06 0 0.260 0.248 0.265 0.260 0.260 44,000 11,440 0.2600 0.247 0.235 0.252 0.247 0.247 46,350 0.2468 4.84%
2025-01-03 0 0.248 0.248 0.260 0.248 0.249 48,000 11,944 0.2488 0.235 0.235 0.247 0.235 0.236 50,564 0.2362 1.22%
2025-01-02 0 0.245 0.243 0.245 0.245 0.245 104,000 25,480 0.2450 0.233 0.231 0.233 0.233 0.233 109,555 0.2326 0.82%
2024-12-31 0 0.243 0.243 0.255 0.242 0.250 36,000 8,912 0.2476 0.231 0.231 0.242 0.230 0.237 37,923 0.2350 -4.71%
2024-12-30 0 0.255 0.255 0.265 - - 0 0 - 0.242 0.242 0.252 - - 0 - 0.00%
2024-12-27 0 0.255 0.255 0.260 0.244 0.244 16,000 3,904 0.2440 0.242 0.242 0.247 0.232 0.232 16,855 0.2316 -1.92%
2024-12-24 0 0.260 0.245 0.260 - - 0 0 - 0.247 0.233 0.247 - - 0 - 0.00%
2024-12-23 0 0.260 0.250 0.260 0.260 0.260 12,000 3,120 0.2600 0.247 0.237 0.247 0.247 0.247 12,641 0.2468 1.96%
2024-12-20 0 0.255 0.248 0.255 0.260 0.260 180,000 46,620 0.2590 0.242 0.235 0.242 0.247 0.247 189,614 0.2459 0.00%
2024-12-19 0 0.255 0.255 0.265 0.250 0.265 64,000 16,820 0.2628 0.242 0.242 0.252 0.237 0.252 67,418 0.2495 -1.92%
2024-12-18 0 0.260 0.255 0.260 0.260 0.260 104,000 27,080 0.2604 0.247 0.242 0.247 0.247 0.247 109,555 0.2472 1.96%
2024-12-17 0 0.255 0.255 0.260 0.255 0.255 184,000 46,920 0.2550 0.242 0.242 0.247 0.242 0.242 193,828 0.2421 0.00%
2024-12-16 0 0.255 0.236 0.255 0.250 0.255 168,000 42,220 0.2513 0.242 0.224 0.242 0.237 0.242 176,973 0.2386 -1.92%
2024-12-13 0 0.260 0.250 0.260 - - 0 0 - 0.247 0.237 0.247 - - 0 - 0.00%
2024-12-12 0 0.260 0.250 0.260 - - 0 0 - 0.247 0.237 0.247 - - 0 - 0.00%
2024-12-11 0 0.260 0.250 0.265 - - 0 0 - 0.247 0.237 0.252 - - 0 - 0.00%
2024-12-10 0 0.260 0.250 0.270 - - 0 0 - 0.247 0.237 0.256 - - 0 - 0.00%
2024-12-09 0 0.260 0.250 0.270 0.260 0.260 48,000 12,480 0.2600 0.247 0.237 0.256 0.247 0.247 50,564 0.2468 0.00%
2024-12-06 0 0.260 0.260 0.270 0.260 0.260 8,000 2,080 0.2600 0.247 0.247 0.256 0.247 0.247 8,427 0.2468 0.00%
2024-12-05 0 0.260 0.231 0.270 0.260 0.260 144,000 37,440 0.2600 0.247 0.219 0.256 0.247 0.247 151,691 0.2468 -3.70%
2024-12-04 0 0.270 0.231 0.270 - - 0 0 - 0.256 0.219 0.256 - - 0 - 0.00%
2024-12-03 0 0.270 0.231 0.270 - - 0 0 - 0.256 0.219 0.256 - - 0 - 0.00%
2024-12-02 0 0.270 0.234 0.270 - - 0 0 - 0.256 0.222 0.256 - - 0 - 0.00%
2024-11-29 0 0.270 0.250 0.275 0.270 0.270 44,000 11,880 0.2700 0.256 0.237 0.261 0.256 0.256 46,350 0.2563 0.00%
2024-11-28 0 0.270 0.250 0.270 - - 0 0 - 0.256 0.237 0.256 - - 0 - 0.00%
2024-11-27 0 0.270 0.250 0.270 - - 0 0 - 0.256 0.237 0.256 - - 0 - 0.00%
2024-11-26 0 0.270 0.250 0.270 - - 0 0 - 0.256 0.237 0.256 - - 0 - 0.00%
2024-11-25 0 0.270 0.242 0.275 0.250 0.270 44,000 11,800 0.2682 0.256 0.230 0.261 0.237 0.256 46,350 0.2546 3.85%
2024-11-22 0 0.260 0.255 0.275 - - 0 0 - 0.247 0.242 0.261 - - 0 - 0.00%
2024-11-21 0 0.260 0.260 0.275 0.260 0.265 120,000 31,400 0.2617 0.247 0.247 0.261 0.247 0.252 126,409 0.2484 0.00%
2024-11-20 0 0.260 0.260 0.275 - - 16,000 4,160 0.2600 0.247 0.247 0.261 - - 16,855 0.2468 0.00%
2024-11-19 0 0.260 0.260 0.280 0.260 0.280 12,000 3,280 0.2733 0.247 0.247 0.266 0.247 0.266 12,641 0.2595 -3.70%
2024-11-18 0 0.270 0.260 0.270 0.260 0.275 128,000 34,740 0.2714 0.256 0.247 0.256 0.247 0.261 134,837 0.2576 -5.26%
2024-11-15 0 0.285 0.270 0.290 - - 0 0 - 0.271 0.256 0.275 - - 0 - 0.00%
2024-11-14 0 0.285 0.265 0.290 0.265 0.285 404,000 106,980 0.2648 0.271 0.252 0.275 0.252 0.271 425,579 0.2514 3.64%
2024-11-13 0 0.275 0.275 0.290 0.270 0.280 176,000 49,240 0.2798 0.261 0.261 0.275 0.256 0.266 185,401 0.2656 -1.79%
2024-11-12 0 0.280 0.260 0.280 0.280 0.280 16,000 4,480 0.2800 0.266 0.247 0.266 0.266 0.266 16,855 0.2658 3.70%
2024-11-11 0 0.270 0.240 0.280 0.270 0.270 20,000 5,400 0.2700 0.256 0.228 0.266 0.256 0.256 21,068 0.2563 0.00%
2024-11-08 0 0.270 0.240 0.280 - - 0 0 - 0.256 0.228 0.266 - - 0 - 0.00%
2024-11-07 0 0.270 0.242 0.280 0.270 0.270 112,000 29,600 0.2643 0.256 0.230 0.266 0.256 0.256 117,982 0.2509 0.00%
2024-11-06 0 0.270 0.250 0.280 0.270 0.270 8,000 2,160 0.2700 0.256 0.237 0.266 0.256 0.256 8,427 0.2563 0.00%
2024-11-05 0 0.270 0.240 0.270 - - 0 0 - 0.256 0.228 0.256 - - 0 - 0.00%
2024-11-04 0 0.270 0.260 0.280 0.260 0.280 28,000 7,480 0.2671 0.256 0.247 0.266 0.247 0.266 29,496 0.2536 1.89%
2024-11-01 0 0.265 0.260 0.280 0.265 0.275 32,000 8,520 0.2663 0.252 0.247 0.266 0.252 0.261 33,709 0.2528 0.00%
2024-10-31 0 0.265 0.255 0.270 0.255 0.265 12,000 3,140 0.2617 0.252 0.242 0.256 0.242 0.252 12,641 0.2484 -1.85%
2024-10-30 0 0.270 0.255 0.270 0.260 0.270 16,000 4,240 0.2650 0.256 0.242 0.256 0.247 0.256 16,855 0.2516 5.88%
2024-10-29 0 0.255 0.255 0.260 0.255 0.270 104,000 28,020 0.2694 0.242 0.242 0.247 0.242 0.256 109,555 0.2558 -3.77%
2024-10-28 0 0.265 0.250 0.270 0.250 0.265 100,000 26,160 0.2616 0.252 0.237 0.256 0.237 0.252 105,341 0.2483 -1.85%
2024-10-25 0 0.270 0.270 0.280 0.260 0.270 8,000 2,120 0.2650 0.256 0.256 0.266 0.247 0.256 8,427 0.2516 -3.57%
2024-10-24 0 0.280 0.270 0.280 0.280 0.280 1,200,000 336,000 0.2800 0.266 0.256 0.266 0.266 0.266 1,264,095 0.2658 0.00%
2024-10-23 0 0.280 0.275 0.280 0.270 0.280 532,000 148,120 0.2784 0.266 0.261 0.266 0.256 0.266 560,415 0.2643 -1.75%
2024-10-22 0 0.285 0.285 0.290 0.280 0.285 44,000 12,480 0.2836 0.271 0.271 0.275 0.266 0.271 46,350 0.2693 0.00%
2024-10-21 0 0.285 0.285 0.290 0.285 0.285 160,000 45,600 0.2850 0.271 0.271 0.275 0.271 0.271 168,546 0.2705 -3.39%
2024-10-18 0 0.295 0.285 0.315 0.295 0.295 44,000 12,980 0.2950 0.280 0.271 0.299 0.280 0.280 46,350 0.2800 -4.84%
2024-10-17 0 0.310 0.255 0.320 0.310 0.310 4,000 1,240 0.3100 0.294 0.242 0.304 0.294 0.294 4,214 0.2943 5.08%
2024-10-16 0 0.295 0.260 0.320 - - 0 0 - 0.280 0.247 0.304 - - 0 - 0.00%
2024-10-15 0 0.295 0.265 0.320 - - 0 0 - 0.280 0.252 0.304 - - 0 - 0.00%
2024-10-14 0 0.295 0.295 0.320 0.295 0.295 6,000 1,700 0.2833 0.280 0.280 0.304 0.280 0.280 6,320 0.2690 0.00%
2024-10-10 0 0.295 0.280 0.295 0.290 0.320 320,000 95,820 0.2994 0.280 0.266 0.280 0.275 0.304 337,092 0.2843 -7.81%
2024-10-09 0 0.320 0.300 0.320 0.275 0.320 140,000 41,760 0.2983 0.304 0.285 0.304 0.261 0.304 147,478 0.2832 6.67%
2024-10-08 0 0.300 0.285 0.325 0.300 0.350 1,016,000 347,420 0.3419 0.285 0.271 0.309 0.285 0.332 1,070,267 0.3246 -7.69%
2024-10-07 0 0.325 0.315 0.325 0.275 0.340 308,000 94,520 0.3069 0.309 0.299 0.309 0.261 0.323 324,451 0.2913 8.33%
2024-10-04 0 0.300 0.265 0.300 0.265 0.300 192,000 56,700 0.2953 0.285 0.252 0.285 0.252 0.285 202,255 0.2803 0.00%
2024-10-03 0 0.300 0.275 0.300 0.265 0.300 60,000 17,160 0.2860 0.285 0.261 0.285 0.252 0.285 63,205 0.2715 0.00%
2024-10-02 0 0.300 0.295 0.300 0.270 0.300 536,000 151,000 0.2817 0.285 0.280 0.285 0.256 0.285 564,629 0.2674 17.65%
2024-09-30 0 0.255 0.255 0.270 0.250 0.250 4,000 1,000 0.2500 0.242 0.242 0.256 0.237 0.237 4,214 0.2373 2.00%
2024-09-27 0 0.250 0.240 0.260 0.228 0.255 240,000 58,892 0.2454 0.237 0.228 0.247 0.216 0.242 252,819 0.2329 2.04%
2024-09-26 0 0.245 0.245 0.250 - - 0 0 - 0.233 0.233 0.237 - - 0 - 1.66%
2024-09-25 0 0.241 0.241 0.250 0.240 0.247 44,000 10,844 0.2465 0.229 0.229 0.237 0.228 0.234 46,350 0.2340 4.78%
2024-09-24 0 0.230 0.223 0.240 - - 0 0 - 0.218 0.212 0.228 - - 0 - 0.00%
2024-09-23 0 0.230 0.223 0.230 - - 0 0 - 0.218 0.212 0.218 - - 0 - -3.36%
2024-09-20 0 0.238 0.238 0.240 - - 0 0 - 0.226 0.226 0.228 - - 0 - 1.71%
2024-09-19 0 0.234 0.224 0.238 0.224 0.239 132,000 31,228 0.2366 0.222 0.213 0.226 0.213 0.227 139,050 0.2246 0.86%
2024-09-17 0 0.232 0.226 0.236 - - 0 0 - 0.220 0.215 0.224 - - 0 - 0.00%
2024-09-16 0 0.232 0.224 0.232 0.223 0.236 276,000 63,320 0.2294 0.220 0.213 0.220 0.212 0.224 290,742 0.2178 2.20%
2024-09-13 0 0.227 0.223 0.239 0.227 0.227 48,000 10,896 0.2270 0.215 0.212 0.227 0.215 0.215 50,564 0.2155 0.00%
2024-09-12 0 0.227 0.226 0.240 0.227 0.227 60,000 13,620 0.2270 0.215 0.215 0.228 0.215 0.215 63,205 0.2155 0.00%
2024-09-11 0 0.227 0.227 0.229 0.225 0.229 208,000 46,924 0.2256 0.215 0.215 0.217 0.214 0.217 219,110 0.2142 2.25%
2024-09-10 0 0.222 0.222 0.239 0.222 0.228 244,000 55,448 0.2272 0.211 0.211 0.227 0.211 0.216 257,033 0.2157 -1.77%
2024-09-09 0 0.226 0.226 0.239 0.224 0.224 44,000 9,928 0.2256 0.215 0.215 0.227 0.213 0.213 46,350 0.2142 -5.83%
2024-09-05 0 0.240 0.232 0.240 0.230 0.240 204,000 47,976 0.2352 0.228 0.220 0.228 0.218 0.228 214,896 0.2233 3.90%
2024-09-04 0 0.231 0.231 0.240 0.230 0.232 132,000 30,460 0.2308 0.219 0.219 0.228 0.218 0.220 139,050 0.2191 -0.43%
2024-09-03 0 0.232 0.237 0.239 0.220 0.235 244,000 55,976 0.2294 0.220 0.225 0.227 0.209 0.223 257,033 0.2178 -1.69%
2024-09-02 0 0.236 0.236 0.243 0.235 0.255 708,000 173,308 0.2448 0.224 0.224 0.231 0.223 0.242 745,816 0.2324 -9.23%
2024-08-30 0 0.260 0.265 0.275 - - 32,000 8,320 0.2600 0.247 0.252 0.261 - - 33,709 0.2468 0.00%
2024-08-29 0 0.260 0.265 0.270 - - 0 0 - 0.247 0.252 0.256 - - 0 - 0.00%
2024-08-28 0 0.260 0.255 0.275 - - 0 0 - 0.247 0.242 0.261 - - 0 - 0.00%
2024-08-27 0 0.260 0.260 0.275 - - 0 0 - 0.247 0.247 0.261 - - 0 - 0.00%
2024-08-26 0 0.260 0.255 0.280 0.260 0.260 152,000 39,520 0.2600 0.247 0.242 0.266 0.247 0.247 160,119 0.2468 0.00%
2024-08-23 0 0.260 0.255 0.265 0.260 0.260 48,000 12,480 0.2600 0.247 0.242 0.252 0.247 0.247 50,564 0.2468 5.26%
2024-08-22 0 0.255 0.255 0.275 0.255 0.255 20,000 5,100 0.2550 0.234 0.234 0.253 0.234 0.234 21,751 0.2345 0.00%
2024-08-21 0 0.255 0.255 0.275 0.255 0.270 120,000 31,460 0.2622 0.234 0.234 0.253 0.234 0.248 130,504 0.2411 -5.56%
2024-08-20 0 0.270 0.270 0.280 0.265 0.265 12,000 3,180 0.2650 0.248 0.248 0.257 0.244 0.244 13,050 0.2437 3.85%
2024-08-19 0 0.260 0.265 0.290 0.260 0.260 16,000 4,340 0.2713 0.239 0.244 0.267 0.239 0.239 17,400 0.2494 -3.70%
2024-08-16 0 0.270 0.265 0.270 0.250 0.275 436,000 113,280 0.2598 0.248 0.244 0.248 0.230 0.253 474,164 0.2389 0.00%
2024-08-15 0 0.270 0.260 0.275 - - 0 0 - 0.248 0.239 0.253 - - 0 - 0.00%
2024-08-14 0 0.270 0.270 0.275 - - 0 0 - 0.248 0.248 0.253 - - 0 - 1.89%
2024-08-13 0 0.265 0.260 0.275 - - 0 0 - 0.244 0.239 0.253 - - 0 - 0.00%
2024-08-12 0 0.265 0.265 0.275 0.260 0.260 104,000 27,040 0.2600 0.244 0.244 0.253 0.239 0.239 113,103 0.2391 -1.85%
2024-08-09 0 0.270 0.260 0.270 0.270 0.270 36,000 9,620 0.2672 0.248 0.239 0.248 0.248 0.248 39,151 0.2457 1.89%
2024-08-08 0 0.265 0.260 0.270 0.255 0.265 220,000 57,420 0.2610 0.244 0.239 0.248 0.234 0.244 239,257 0.2400 3.92%
2024-08-07 0 0.255 0.255 0.260 0.255 0.255 196,000 49,980 0.2550 0.234 0.234 0.239 0.234 0.234 213,156 0.2345 0.00%
2024-08-06 0 0.255 0.255 0.260 0.250 0.275 892,000 228,340 0.2560 0.234 0.234 0.239 0.230 0.253 970,078 0.2354 -8.93%
2024-08-05 0 0.280 0.280 0.290 0.280 0.310 344,000 101,020 0.2937 0.257 0.257 0.267 0.257 0.285 374,111 0.2700 -11.11%
2024-08-02 0 0.315 0.305 0.315 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2024-08-01 0 0.315 0.300 0.320 0.300 0.315 8,000 2,460 0.3075 0.290 0.276 0.294 0.276 0.290 8,700 0.2828 0.00%
2024-07-31 0 0.315 0.300 0.315 0.300 0.315 88,000 26,580 0.3020 0.290 0.276 0.290 0.276 0.290 95,703 0.2777 1.61%
2024-07-30 0 0.310 0.300 0.310 - - 24,000 7,440 0.3100 0.285 0.276 0.285 - - 26,101 0.2850 -1.59%
2024-07-29 0 0.315 0.300 0.320 0.315 0.315 4,000 1,260 0.3150 0.290 0.276 0.294 0.290 0.290 4,350 0.2896 1.61%
2024-07-26 0 0.310 0.300 0.310 0.300 0.310 132,000 39,960 0.3027 0.285 0.276 0.285 0.276 0.285 143,554 0.2784 -1.59%
2024-07-25 0 0.315 0.305 0.315 0.305 0.315 108,000 32,980 0.3054 0.290 0.280 0.290 0.280 0.290 117,453 0.2808 0.00%
2024-07-24 0 0.315 0.305 0.315 0.320 0.320 4,000 1,280 0.3200 0.290 0.280 0.290 0.294 0.294 4,350 0.2942 0.00%
2024-07-23 0 0.315 0.310 0.315 0.310 0.325 672,000 211,760 0.3151 0.290 0.285 0.290 0.285 0.299 730,821 0.2898 -1.56%
2024-07-22 0 0.320 0.320 0.345 0.320 0.320 40,000 12,980 0.3245 0.294 0.294 0.317 0.294 0.294 43,501 0.2984 -4.48%
2024-07-19 0 0.335 0.320 0.340 0.320 0.335 180,000 58,120 0.3229 0.308 0.294 0.313 0.294 0.308 195,756 0.2969 0.00%
2024-07-18 0 0.335 0.325 0.340 - - 0 0 - 0.308 0.299 0.313 - - 0 - 0.00%
2024-07-17 0 0.335 0.335 0.345 0.325 0.325 16,000 5,260 0.3288 0.308 0.308 0.317 0.299 0.299 17,400 0.3023 1.52%
2024-07-16 0 0.330 0.325 0.330 0.330 0.345 200,000 67,640 0.3382 0.303 0.299 0.303 0.303 0.317 217,506 0.3110 -2.94%
2024-07-15 0 0.340 0.340 0.355 0.335 0.335 32,000 10,720 0.3350 0.313 0.313 0.326 0.308 0.308 34,801 0.3080 3.03%
2024-07-12 0 0.330 0.330 0.345 0.330 0.345 212,000 70,540 0.3327 0.303 0.303 0.317 0.303 0.317 230,557 0.3060 0.00%
2024-07-11 0 0.330 0.330 0.340 0.330 0.345 132,000 44,660 0.3383 0.303 0.303 0.313 0.303 0.317 143,554 0.3111 -1.49%
2024-07-10 0 0.335 0.335 0.350 0.335 0.355 196,000 67,400 0.3439 0.308 0.308 0.322 0.308 0.326 213,156 0.3162 -6.94%
2024-07-09 0 0.360 0.330 0.370 - - 0 0 - 0.331 0.303 0.340 - - 0 - 0.00%
2024-07-08 0 0.360 0.350 0.365 0.350 0.360 28,000 10,040 0.3586 0.331 0.322 0.336 0.322 0.331 30,451 0.3297 -1.37%
2024-07-05 0 0.365 0.360 0.365 - - 0 0 - 0.336 0.331 0.336 - - 0 - 0.00%
2024-07-04 0 0.365 0.360 0.365 - - 0 0 - 0.336 0.331 0.336 - - 0 - 0.00%
2024-07-03 0 0.365 0.345 0.365 - - 0 0 - 0.336 0.317 0.336 - - 0 - 0.00%
2024-07-02 0 0.365 0.350 0.365 0.360 0.365 108,000 39,060 0.3617 0.336 0.322 0.336 0.331 0.336 117,453 0.3326 0.00%
2024-06-28 0 0.365 0.365 0.370 0.365 0.385 140,000 52,220 0.3730 0.336 0.336 0.340 0.336 0.354 152,254 0.3430 -6.41%
2024-06-27 0 0.390 0.375 0.390 0.375 0.395 396,000 149,980 0.3787 0.359 0.345 0.359 0.345 0.363 430,662 0.3483 2.63%
2024-06-26 0 0.380 0.380 0.395 - - 0 0 - 0.349 0.349 0.363 - - 0 - 0.00%
2024-06-25 0 0.380 0.380 0.390 - - 0 0 - 0.349 0.349 0.359 - - 0 - 0.00%
2024-06-24 0 0.380 0.375 0.395 0.380 0.395 404,000 153,800 0.3807 0.349 0.345 0.363 0.349 0.363 439,363 0.3501 -2.56%
2024-06-21 0 0.390 0.385 0.400 0.380 0.395 240,000 93,140 0.3881 0.359 0.354 0.368 0.349 0.363 261,007 0.3568 2.63%
2024-06-20 0 0.380 0.380 0.385 0.375 0.380 108,000 40,660 0.3765 0.349 0.349 0.354 0.345 0.349 117,453 0.3462 0.00%
2024-06-19 0 0.380 0.375 0.380 0.380 0.385 108,000 41,300 0.3824 0.349 0.345 0.349 0.349 0.354 117,453 0.3516 2.70%
2024-06-18 0 0.370 0.370 0.375 0.370 0.380 252,000 94,180 0.3737 0.340 0.340 0.345 0.340 0.349 274,058 0.3437 -1.33%
2024-06-17 0 0.375 0.375 0.385 0.370 0.385 508,000 189,420 0.3729 0.345 0.345 0.354 0.340 0.354 552,466 0.3429 1.35%
2024-06-14 0 0.370 0.360 0.370 0.360 0.375 348,000 126,880 0.3646 0.340 0.331 0.340 0.331 0.345 378,461 0.3353 0.00%
2024-06-13 0 0.370 0.360 0.370 0.360 0.370 68,000 24,740 0.3638 0.340 0.331 0.340 0.331 0.340 73,952 0.3345 0.00%
2024-06-12 0 0.370 0.365 0.370 0.370 0.375 136,000 50,600 0.3721 0.340 0.336 0.340 0.340 0.345 147,904 0.3421 0.00%
2024-06-11 0 0.370 0.370 0.380 - - 0 0 - 0.340 0.340 0.349 - - 0 - 0.00%
2024-06-07 0 0.370 0.370 0.380 0.370 0.370 88,000 32,560 0.3700 0.340 0.340 0.349 0.340 0.340 95,703 0.3402 0.00%
2024-06-06 0 0.370 0.370 0.380 0.370 0.380 192,000 71,080 0.3702 0.340 0.340 0.349 0.340 0.349 208,806 0.3404 0.00%
2024-06-05 0 0.370 0.370 0.380 0.370 0.380 112,000 41,920 0.3743 0.340 0.340 0.349 0.340 0.349 121,803 0.3442 0.00%
2024-06-04 0 0.370 0.370 0.380 0.370 0.380 276,000 104,060 0.3770 0.340 0.340 0.349 0.340 0.349 300,159 0.3467 -2.63%
2024-06-03 0 0.380 0.370 0.380 0.370 0.380 192,000 71,560 0.3727 0.349 0.340 0.349 0.340 0.349 208,806 0.3427 0.00%
2024-05-31 0 0.380 0.365 0.380 0.365 0.380 68,000 25,320 0.3724 0.349 0.336 0.349 0.336 0.349 73,952 0.3424 4.11%
2024-05-30 0 0.365 0.365 0.375 0.365 0.375 212,000 78,120 0.3685 0.336 0.336 0.345 0.336 0.345 230,557 0.3388 2.82%
2024-05-29 0 0.355 0.350 0.365 0.355 0.375 132,000 46,780 0.3544 0.326 0.322 0.336 0.326 0.345 143,554 0.3259 -1.39%
2024-05-28 0 0.360 0.350 0.370 0.360 0.375 172,000 63,080 0.3667 0.331 0.322 0.340 0.331 0.345 187,055 0.3372 0.00%
2024-05-27 0 0.360 0.350 0.380 - - 0 0 - 0.331 0.322 0.349 - - 0 - 0.00%
2024-05-24 0 0.360 0.360 0.365 0.360 0.370 460,000 168,720 0.3668 0.331 0.331 0.336 0.331 0.340 500,264 0.3373 -2.70%
2024-05-23 0 0.370 0.370 0.375 0.370 0.390 268,000 101,880 0.3801 0.340 0.340 0.345 0.340 0.359 291,458 0.3496 -2.63%
2024-05-22 0 0.380 0.380 0.385 0.370 0.390 100,000 37,640 0.3764 0.349 0.349 0.354 0.340 0.359 108,753 0.3461 2.70%
2024-05-21 0 0.370 0.360 0.370 0.370 0.385 1,360,000 517,440 0.3805 0.340 0.331 0.340 0.340 0.354 1,479,042 0.3498 2.78%
2024-05-20 0 0.360 0.360 0.380 0.350 0.375 1,796,000 657,480 0.3661 0.331 0.331 0.349 0.322 0.345 1,953,206 0.3366 5.88%
2024-05-17 0 0.340 0.340 0.350 0.330 0.355 652,000 225,560 0.3460 0.313 0.313 0.322 0.303 0.326 709,070 0.3181 3.03%
2024-05-16 0 0.330 0.330 0.340 0.320 0.340 1,084,000 357,820 0.3301 0.303 0.303 0.313 0.294 0.313 1,178,884 0.3035 0.00%
2024-05-14 0 0.330 0.325 0.330 0.330 0.330 24,000 7,920 0.3300 0.303 0.299 0.303 0.303 0.303 26,101 0.3034 0.00%
2024-05-13 0 0.330 0.325 0.330 0.315 0.330 552,000 177,820 0.3221 0.303 0.299 0.303 0.290 0.303 600,317 0.2962 3.13%
2024-05-10 0 0.320 0.320 0.335 0.320 0.330 444,000 142,800 0.3216 0.294 0.294 0.308 0.294 0.303 482,864 0.2957 0.00%
2024-05-09 0 0.320 0.320 0.330 - - 0 0 - 0.294 0.294 0.303 - - 0 - 0.00%
2024-05-08 0 0.320 0.315 0.320 0.315 0.325 300,000 96,480 0.3216 0.294 0.290 0.294 0.290 0.299 326,259 0.2957 0.00%
2024-05-07 0 0.320 0.320 0.330 0.315 0.330 668,000 213,140 0.3191 0.294 0.294 0.303 0.290 0.303 726,471 0.2934 -3.03%
2024-05-06 0 0.330 0.330 0.335 0.325 0.330 216,000 70,660 0.3271 0.303 0.303 0.308 0.299 0.303 234,907 0.3008 -1.49%
2024-05-03 0 0.335 0.335 0.340 0.330 0.340 440,000 145,480 0.3306 0.308 0.308 0.313 0.303 0.313 478,514 0.3040 1.52%
2024-05-02 0 0.330 0.330 0.340 0.330 0.335 252,000 83,660 0.3320 0.303 0.303 0.313 0.303 0.308 274,058 0.3053 -2.94%
2024-04-30 0 0.340 0.340 0.350 0.340 0.345 24,000 8,220 0.3425 0.313 0.313 0.322 0.313 0.317 26,101 0.3149 -2.86%
2024-04-29 0 0.350 0.340 0.350 0.335 0.350 300,000 101,140 0.3371 0.322 0.313 0.322 0.308 0.322 326,259 0.3100 1.45%
2024-04-26 0 0.345 0.335 0.345 - - 0 0 - 0.317 0.308 0.317 - - 0 - 0.00%
2024-04-25 0 0.345 0.340 0.345 0.335 0.345 20,000 6,860 0.3430 0.317 0.313 0.317 0.308 0.317 21,751 0.3154 2.99%
2024-04-24 0 0.335 0.335 0.340 0.335 0.345 548,000 184,060 0.3359 0.308 0.308 0.313 0.308 0.317 595,967 0.3088 -2.90%
2024-04-23 0 0.345 0.340 0.350 0.320 0.350 252,000 85,660 0.3399 0.317 0.313 0.322 0.294 0.322 274,058 0.3126 4.55%
2024-04-22 0 0.330 0.315 0.330 0.310 0.350 920,000 299,680 0.3257 0.303 0.290 0.303 0.285 0.322 1,000,529 0.2995 -2.94%
2024-04-19 0 0.340 0.330 0.340 0.320 0.340 780,000 255,760 0.3279 0.313 0.303 0.313 0.294 0.313 848,274 0.3015 0.00%
2024-04-18 0 0.340 0.340 0.355 0.340 0.380 1,812,000 637,560 0.3519 0.313 0.313 0.326 0.313 0.349 1,970,606 0.3235 -10.53%
2024-04-17 0 0.380 0.365 0.380 0.350 0.380 620,000 224,720 0.3625 0.349 0.336 0.349 0.322 0.349 674,269 0.3333 5.56%
2024-04-16 0 0.360 0.360 0.370 0.360 0.440 5,072,000 2,137,160 0.4214 0.331 0.331 0.340 0.331 0.405 5,515,958 0.3875 -11.11%
2024-04-15 0 0.405 0.405 0.410 0.400 0.420 948,000 387,780 0.4091 0.372 0.372 0.377 0.368 0.386 1,030,979 0.3761 1.25%
2024-04-12 0 0.400 0.395 0.400 0.375 0.400 10,728,000 3,879,100 0.3616 0.368 0.363 0.368 0.345 0.368 11,667,033 0.3325 -3.61%
2024-04-11 0 0.415 0.400 0.405 0.400 0.440 2,900,000 1,202,760 0.4147 0.382 0.368 0.372 0.368 0.405 3,153,840 0.3814 6.41%
2024-04-10 0 0.390 0.380 0.390 0.370 0.400 1,448,000 559,080 0.3861 0.359 0.349 0.359 0.340 0.368 1,574,745 0.3550 5.41%
2024-04-09 0 0.370 0.365 0.370 0.335 0.380 3,484,000 1,264,600 0.3630 0.340 0.336 0.340 0.308 0.349 3,788,958 0.3338 5.71%
2024-04-08 0 0.350 0.335 0.350 0.325 0.355 1,544,000 522,820 0.3386 0.322 0.308 0.322 0.299 0.326 1,679,148 0.3114 0.00%
2024-04-05 0 0.350 0.330 0.350 0.320 0.350 472,000 158,500 0.3358 0.322 0.303 0.322 0.294 0.322 513,315 0.3088 4.48%
2024-04-03 0 0.335 0.335 0.350 0.335 0.350 112,000 37,980 0.3391 0.308 0.308 0.322 0.308 0.322 121,803 0.3118 -2.90%
2024-04-02 0 0.345 0.335 0.345 0.330 0.360 656,000 226,260 0.3449 0.317 0.308 0.317 0.303 0.331 713,420 0.3171 -5.48%
2024-03-28 0 0.365 0.360 0.365 0.350 0.365 452,000 162,120 0.3587 0.336 0.331 0.336 0.322 0.336 491,564 0.3298 -1.35%
2024-03-27 0 0.370 0.365 0.370 0.370 0.380 384,000 143,360 0.3733 0.340 0.336 0.340 0.340 0.349 417,612 0.3433 -3.90%
2024-03-26 0 0.385 0.385 0.400 0.375 0.430 2,880,000 1,160,340 0.4029 0.354 0.354 0.368 0.345 0.395 3,132,090 0.3705 1.32%
2024-03-25 0 0.380 0.375 0.385 0.375 0.415 268,000 102,080 0.3809 0.349 0.345 0.354 0.345 0.382 291,458 0.3502 -1.30%
2024-03-22 0 0.385 0.380 0.385 0.375 0.395 758,000 291,030 0.3839 0.354 0.349 0.354 0.345 0.363 824,349 0.3530 -4.94%
2024-03-21 0 0.405 0.395 0.405 0.385 0.430 384,000 156,020 0.4063 0.372 0.363 0.372 0.354 0.395 417,612 0.3736 -3.57%
2024-03-20 0 0.420 0.400 0.420 0.390 0.430 1,828,000 749,400 0.4100 0.386 0.368 0.386 0.359 0.395 1,988,007 0.3770 0.00%
2024-03-19 0 0.420 0.405 0.420 0.405 0.450 848,000 361,940 0.4268 0.386 0.372 0.386 0.372 0.414 922,226 0.3925 -6.67%
2024-03-18 0 0.450 0.435 0.450 0.425 0.465 724,000 321,740 0.4444 0.414 0.400 0.414 0.391 0.428 787,373 0.4086 2.27%
2024-03-15 0 0.440 0.440 0.450 0.410 0.495 4,960,000 2,196,080 0.4428 0.405 0.405 0.414 0.377 0.455 5,394,154 0.4071 -12.00%
2024-03-14 0 0.500 0.495 0.500 0.380 0.500 52,474,000 17,725,330 0.3378 0.460 0.455 0.460 0.349 0.460 57,067,106 0.3106 33.33%
2024-03-13 0 0.375 0.370 0.375 0.370 0.380 436,000 163,220 0.3744 0.345 0.340 0.345 0.340 0.349 474,164 0.3442 -1.32%
2024-03-12 0 0.380 0.375 0.380 0.375 0.380 580,000 218,320 0.3764 0.349 0.345 0.349 0.345 0.349 630,768 0.3461 1.33%
2024-03-11 0 0.375 0.370 0.375 0.370 0.380 1,728,000 645,520 0.3736 0.345 0.340 0.345 0.340 0.349 1,879,254 0.3435 2.74%
2024-03-08 0 0.365 0.365 0.370 0.355 0.370 616,000 221,320 0.3593 0.336 0.336 0.340 0.326 0.340 669,919 0.3304 2.82%
2024-03-07 0 0.355 0.355 0.360 0.340 0.355 524,000 183,740 0.3506 0.326 0.326 0.331 0.313 0.326 569,866 0.3224 4.41%
2024-03-06 0 0.340 0.340 0.345 0.340 0.345 716,000 243,880 0.3406 0.313 0.313 0.317 0.313 0.317 778,672 0.3132 -2.86%
2024-03-05 0 0.350 0.345 0.355 0.350 0.365 356,000 126,780 0.3561 0.322 0.317 0.326 0.322 0.336 387,161 0.3275 -5.41%
2024-03-04 0 0.370 0.360 0.370 0.365 0.375 244,000 89,980 0.3688 0.340 0.331 0.340 0.336 0.345 265,358 0.3391 1.37%
2024-03-01 0 0.365 0.360 0.365 0.350 0.380 752,000 269,840 0.3588 0.336 0.331 0.336 0.322 0.349 817,823 0.3299 1.39%
2024-02-29 0 0.360 0.350 0.360 0.345 0.405 820,000 294,720 0.3594 0.331 0.322 0.331 0.317 0.372 891,775 0.3305 5.88%
2024-02-28 0 0.340 0.330 0.340 0.315 0.345 944,000 315,880 0.3346 0.313 0.303 0.313 0.290 0.317 1,026,629 0.3077 4.62%
2024-02-27 0 0.325 0.320 0.325 0.320 0.325 740,000 238,880 0.3228 0.299 0.294 0.299 0.294 0.299 804,773 0.2968 -1.52%
2024-02-26 0 0.330 0.325 0.330 0.325 0.335 2,352,000 772,280 0.3284 0.303 0.299 0.303 0.299 0.308 2,557,873 0.3019 1.54%
2024-02-23 0 0.325 0.320 0.325 0.320 0.325 804,000 258,060 0.3210 0.299 0.294 0.299 0.294 0.299 874,375 0.2951 0.00%
2024-02-22 0 0.325 0.325 0.330 0.320 0.330 1,120,000 361,380 0.3227 0.299 0.299 0.303 0.294 0.303 1,218,035 0.2967 -4.41%
2024-02-21 0 0.340 0.330 0.340 0.315 0.340 1,068,000 346,960 0.3249 0.313 0.303 0.313 0.290 0.313 1,161,483 0.2987 0.00%
2024-02-20 0 0.340 0.325 0.340 0.325 0.350 596,000 198,660 0.3333 0.313 0.299 0.313 0.299 0.322 648,169 0.3065 0.00%
2024-02-19 0 0.340 0.340 0.345 0.340 0.355 404,000 141,080 0.3492 0.313 0.313 0.317 0.313 0.326 439,363 0.3211 -4.23%
2024-02-16 0 0.355 0.345 0.355 0.350 0.360 620,000 219,420 0.3539 0.326 0.317 0.326 0.322 0.331 674,269 0.3254 4.41%
2024-02-15 0 0.340 0.335 0.350 0.340 0.365 1,816,000 626,840 0.3452 0.313 0.308 0.322 0.313 0.336 1,974,956 0.3174 -8.11%
2024-02-14 0 0.370 0.360 0.370 0.370 0.385 228,000 86,240 0.3782 0.340 0.331 0.340 0.340 0.354 247,957 0.3478 -2.63%
2024-02-09 0 0.380 0.370 0.385 0.360 0.380 156,000 58,540 0.3753 0.349 0.340 0.354 0.331 0.349 169,655 0.3451 7.04%
2024-02-08 0 0.355 0.340 0.365 0.330 0.355 456,000 157,380 0.3451 0.326 0.313 0.336 0.303 0.326 495,914 0.3174 0.00%
2024-02-07 0 0.355 0.340 0.360 0.355 0.385 1,168,000 435,880 0.3732 0.326 0.313 0.331 0.326 0.354 1,270,236 0.3431 -2.74%
2024-02-06 0 0.365 0.360 0.370 0.320 0.375 1,268,000 436,660 0.3444 0.336 0.331 0.340 0.294 0.345 1,378,989 0.3167 15.87%
2024-02-05 0 0.315 0.310 0.315 0.310 0.315 344,000 107,980 0.3139 0.290 0.285 0.290 0.285 0.290 374,111 0.2886 3.28%
2024-02-02 0 0.305 0.300 0.315 0.300 0.305 36,000 10,920 0.3033 0.280 0.276 0.290 0.276 0.280 39,151 0.2789 -3.17%
2024-02-01 0 0.315 0.305 0.315 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.56%
2024-01-31 0 0.320 0.310 0.320 0.310 0.320 140,000 44,400 0.3171 0.294 0.285 0.294 0.285 0.294 152,254 0.2916 -1.54%
2024-01-30 0 0.325 0.315 0.335 0.310 0.320 144,000 45,380 0.3151 0.299 0.290 0.308 0.285 0.294 156,604 0.2898 -1.52%
2024-01-29 0 0.330 0.315 0.335 - - 0 0 - 0.303 0.290 0.308 - - 0 - 0.00%
2024-01-26 0 0.330 0.320 0.330 0.320 0.330 96,000 30,760 0.3204 0.303 0.294 0.303 0.294 0.303 104,403 0.2946 -2.94%
2024-01-25 0 0.340 0.325 0.350 - - 0 0 - 0.313 0.299 0.322 - - 0 - 0.00%
2024-01-24 0 0.340 0.320 0.345 0.320 0.340 104,000 33,940 0.3263 0.313 0.294 0.317 0.294 0.313 113,103 0.3001 1.49%
2024-01-23 0 0.335 0.330 0.335 - - 4,000 1,320 0.3300 0.308 0.303 0.308 - - 4,350 0.3034 -4.29%
2024-01-22 0 0.350 0.330 0.350 - - 0 0 - 0.322 0.303 0.322 - - 0 - 0.00%
2024-01-19 0 0.350 0.320 0.360 - - 0 0 - 0.322 0.294 0.331 - - 0 - 0.00%
2024-01-18 0 0.350 0.320 0.350 - - 0 0 - 0.322 0.294 0.322 - - 0 - 0.00%
2024-01-17 0 0.350 0.330 0.355 - - 0 0 - 0.322 0.303 0.326 - - 0 - 0.00%
2024-01-16 0 0.350 0.335 0.370 - - 0 0 - 0.322 0.308 0.340 - - 0 - 0.00%
2024-01-15 0 0.350 0.325 0.350 0.330 0.355 16,000 5,380 0.3363 0.322 0.299 0.322 0.303 0.326 17,400 0.3092 6.06%
2024-01-12 0 0.330 0.320 0.340 0.325 0.350 108,000 35,800 0.3315 0.303 0.294 0.313 0.299 0.322 117,453 0.3048 0.00%
2024-01-11 0 0.330 0.320 0.330 0.315 0.340 592,000 189,240 0.3197 0.303 0.294 0.303 0.290 0.313 643,818 0.2939 -2.94%
2024-01-10 0 0.340 0.330 0.340 - - 0 0 - 0.313 0.303 0.313 - - 0 - -5.56%
2024-01-09 0 0.360 0.330 0.360 0.330 0.360 60,000 20,640 0.3440 0.331 0.303 0.331 0.303 0.331 65,252 0.3163 2.86%
2024-01-08 0 0.350 0.335 0.350 0.350 0.365 472,000 168,040 0.3560 0.322 0.308 0.322 0.322 0.336 513,315 0.3274 2.94%
2024-01-05 0 0.340 0.325 0.340 0.325 0.390 80,000 26,880 0.3360 0.313 0.299 0.313 0.299 0.359 87,002 0.3090 3.03%
2024-01-04 0 0.330 0.325 0.345 - - 0 0 - 0.303 0.299 0.317 - - 0 - 0.00%
2024-01-03 0 0.330 0.330 0.340 0.330 0.330 464,000 153,120 0.3300 0.303 0.303 0.313 0.303 0.303 504,614 0.3034 -5.71%
2024-01-02 0 0.350 0.335 0.385 0.350 0.350 20,000 7,000 0.3500 0.322 0.308 0.354 0.322 0.322 21,751 0.3218 0.00%
2023-12-29 0 0.350 0.340 0.350 0.350 0.370 180,000 64,420 0.3579 0.322 0.313 0.322 0.322 0.340 195,756 0.3291 -5.41%
2023-12-28 0 0.370 0.360 0.375 0.370 0.370 52,000 19,160 0.3685 0.340 0.331 0.345 0.340 0.340 56,552 0.3388 2.78%
2023-12-27 0 0.360 0.360 0.370 0.335 0.375 1,868,000 649,180 0.3475 0.331 0.331 0.340 0.308 0.345 2,031,508 0.3196 12.50%
2023-12-22 0 0.320 0.305 0.320 - - 0 0 - 0.294 0.280 0.294 - - 0 - 0.00%
2023-12-21 0 0.320 0.315 0.335 - - 0 0 - 0.294 0.290 0.308 - - 0 - 0.00%
2023-12-20 0 0.320 0.320 0.335 0.300 0.320 544,000 171,580 0.3154 0.294 0.294 0.308 0.276 0.294 591,617 0.2900 1.59%
2023-12-19 0 0.315 0.300 0.320 0.310 0.320 228,000 71,720 0.3146 0.290 0.276 0.294 0.285 0.294 247,957 0.2892 3.28%
2023-12-18 0 0.305 0.300 0.305 0.300 0.305 256,000 77,080 0.3011 0.280 0.276 0.280 0.276 0.280 278,408 0.2769 0.00%
2023-12-15 0 0.305 0.300 0.305 0.300 0.320 3,556,000 1,084,180 0.3049 0.280 0.276 0.280 0.276 0.294 3,867,261 0.2803 -4.69%
2023-12-14 0 0.320 0.315 0.320 0.320 0.320 80,000 25,600 0.3200 0.294 0.290 0.294 0.294 0.294 87,002 0.2942 -1.54%
2023-12-13 0 0.325 0.320 0.325 - - 0 0 - 0.299 0.294 0.299 - - 0 - 0.00%
2023-12-12 0 0.325 0.325 0.335 0.320 0.335 352,000 117,100 0.3327 0.299 0.299 0.308 0.294 0.308 382,811 0.3059 0.00%
2023-12-11 0 0.325 0.315 0.335 0.305 0.325 392,000 123,280 0.3145 0.299 0.290 0.308 0.280 0.299 426,312 0.2892 1.56%
2023-12-08 0 0.320 0.320 0.335 0.320 0.340 668,000 217,520 0.3256 0.294 0.294 0.308 0.294 0.313 726,471 0.2994 0.00%
2023-12-07 0 0.320 0.300 0.320 0.300 0.320 116,000 35,060 0.3022 0.294 0.276 0.294 0.276 0.294 126,154 0.2779 3.23%
2023-12-06 0 0.310 0.305 0.315 0.300 0.320 1,760,000 548,540 0.3117 0.285 0.280 0.290 0.276 0.294 1,914,055 0.2866 5.08%
2023-12-05 0 0.295 0.290 0.295 0.290 0.305 552,000 163,520 0.2962 0.271 0.267 0.271 0.267 0.280 600,317 0.2724 -1.67%
2023-12-04 0 0.300 0.295 0.300 0.290 0.380 5,964,000 1,892,980 0.3174 0.276 0.271 0.276 0.267 0.349 6,486,035 0.2919 -23.08%
2023-12-01 0 0.390 0.380 0.400 0.385 0.395 832,000 327,020 0.3931 0.359 0.349 0.368 0.354 0.363 904,826 0.3614 -1.27%
2023-11-30 0 0.395 0.395 0.415 0.370 0.415 380,000 151,300 0.3982 0.363 0.363 0.382 0.340 0.382 413,262 0.3661 3.95%
2023-11-29 0 0.380 0.375 0.405 0.375 0.405 1,008,000 386,020 0.3830 0.349 0.345 0.372 0.345 0.372 1,096,231 0.3521 1.33%
2023-11-28 0 0.375 0.360 0.380 0.335 0.375 32,000 10,940 0.3419 0.345 0.331 0.349 0.308 0.345 34,801 0.3144 0.00%
2023-11-27 0 0.375 0.360 0.375 - - 0 0 - 0.345 0.331 0.345 - - 0 - 0.00%
2023-11-24 0 0.375 0.365 0.375 0.365 0.375 192,000 70,800 0.3688 0.345 0.336 0.345 0.336 0.345 208,806 0.3391 0.00%
2023-11-23 0 0.375 0.375 0.395 0.370 0.370 96,000 35,520 0.3700 0.345 0.345 0.363 0.340 0.340 104,403 0.3402 1.35%
2023-11-22 0 0.370 0.370 0.400 0.370 0.375 156,000 57,840 0.3708 0.340 0.340 0.368 0.340 0.345 169,655 0.3409 -3.90%
2023-11-21 0 0.385 0.385 0.405 0.375 0.410 348,000 132,920 0.3820 0.354 0.354 0.372 0.345 0.377 378,461 0.3512 1.32%
2023-11-20 0 0.380 0.370 0.395 0.380 0.395 80,000 31,100 0.3888 0.349 0.340 0.363 0.349 0.363 87,002 0.3575 5.56%
2023-11-17 0 0.360 0.350 0.385 0.350 0.400 512,000 191,760 0.3745 0.331 0.322 0.354 0.322 0.368 556,816 0.3444 -7.69%
2023-11-16 0 0.390 0.390 0.410 0.380 0.405 224,000 90,360 0.4034 0.359 0.359 0.377 0.349 0.372 243,607 0.3709 2.63%
2023-11-15 0 0.380 0.375 0.380 0.380 0.400 356,000 138,360 0.3887 0.349 0.345 0.349 0.349 0.368 387,161 0.3574 -1.30%
2023-11-14 0 0.385 0.385 0.395 0.380 0.440 876,000 363,200 0.4146 0.354 0.354 0.363 0.349 0.405 952,677 0.3812 -8.33%
2023-11-13 0 0.420 0.415 0.420 0.370 0.420 1,652,000 669,340 0.4052 0.386 0.382 0.386 0.340 0.386 1,796,601 0.3726 13.51%
2023-11-10 0 0.370 0.345 0.370 0.330 0.395 1,984,000 726,360 0.3661 0.340 0.317 0.340 0.303 0.363 2,157,662 0.3366 8.82%
2023-11-09 0 0.340 0.325 0.350 0.325 0.345 192,000 65,100 0.3391 0.313 0.299 0.322 0.299 0.317 208,806 0.3118 0.00%
2023-11-08 0 0.340 0.330 0.345 0.280 0.345 520,000 163,840 0.3151 0.313 0.303 0.317 0.257 0.317 565,516 0.2897 -1.45%
2023-11-07 0 0.345 0.300 0.335 0.330 0.345 44,000 14,580 0.3314 0.317 0.276 0.308 0.303 0.317 47,851 0.3047 4.55%
2023-11-06 0 0.330 0.305 0.335 0.330 0.330 204,000 67,320 0.3300 0.303 0.280 0.308 0.303 0.303 221,856 0.3034 8.20%
2023-11-03 0 0.305 0.305 0.315 0.300 0.315 232,000 69,840 0.3010 0.280 0.280 0.290 0.276 0.290 252,307 0.2768 0.00%
2023-11-02 0 0.305 0.300 0.320 0.305 0.310 392,000 119,540 0.3049 0.280 0.276 0.294 0.280 0.285 426,312 0.2804 -1.61%
2023-11-01 0 0.310 0.300 0.310 0.295 0.315 372,000 114,680 0.3083 0.285 0.276 0.285 0.271 0.290 404,562 0.2835 0.00%
2023-10-31 0 0.310 0.300 0.310 0.295 0.340 240,000 73,500 0.3063 0.285 0.276 0.285 0.271 0.313 261,007 0.2816 0.00%
2023-10-30 0 0.310 0.290 0.310 0.280 0.345 780,000 242,240 0.3106 0.285 0.267 0.285 0.257 0.317 848,274 0.2856 0.00%
2023-10-27 0 0.310 0.300 0.310 0.280 0.320 344,000 102,780 0.2988 0.285 0.276 0.285 0.257 0.294 374,111 0.2747 -3.12%
2023-10-26 0 0.320 0.305 0.320 0.300 0.335 448,000 142,900 0.3190 0.294 0.280 0.294 0.276 0.308 487,214 0.2933 0.00%
2023-10-25 0 0.320 0.305 0.320 0.305 0.355 132,000 43,600 0.3303 0.294 0.280 0.294 0.280 0.326 143,554 0.3037 1.59%
2023-10-24 0 0.315 0.300 0.315 0.305 0.345 304,000 95,880 0.3154 0.290 0.276 0.290 0.280 0.317 330,609 0.2900 -5.97%
2023-10-20 0 0.335 0.315 0.335 0.310 0.350 548,000 178,180 0.3251 0.308 0.290 0.308 0.285 0.322 595,967 0.2990 -6.94%
2023-10-19 0 0.360 0.345 0.360 0.340 0.405 3,568,000 1,306,760 0.3662 0.331 0.317 0.331 0.313 0.372 3,880,311 0.3368 -8.86%
2023-10-18 0 0.395 0.385 0.395 0.335 0.470 15,552,000 6,399,900 0.4115 0.363 0.354 0.363 0.308 0.432 16,913,283 0.3784 33.90%
2023-10-17 0 0.295 0.290 0.300 0.290 0.320 996,000 299,220 0.3004 0.271 0.267 0.276 0.267 0.294 1,083,181 0.2762 1.72%
2023-10-16 0 0.290 0.280 0.300 0.290 0.310 896,000 265,380 0.2962 0.267 0.257 0.276 0.267 0.285 974,428 0.2723 3.57%
2023-10-13 0 0.280 0.260 0.290 0.260 0.280 192,000 51,700 0.2693 0.257 0.239 0.267 0.239 0.257 208,806 0.2476 5.66%
2023-10-12 0 0.265 0.248 0.265 0.245 0.270 156,000 40,600 0.2603 0.244 0.228 0.244 0.225 0.248 169,655 0.2393 1.92%
2023-10-11 0 0.260 0.230 0.260 0.265 0.265 60,000 15,900 0.2650 0.239 0.211 0.239 0.244 0.244 65,252 0.2437 0.00%
2023-10-10 0 0.260 0.235 0.260 0.240 0.260 152,000 37,844 0.2490 0.239 0.216 0.239 0.221 0.239 165,305 0.2289 4.00%
2023-10-09 0 0.250 - 0.250 0.250 0.250 4,000 1,000 0.2500 0.230 - 0.230 0.230 0.230 4,350 0.2299 2.04%
2023-10-06 0 0.245 0.224 0.245 0.240 0.245 16,000 3,860 0.2413 0.225 0.206 0.225 0.221 0.225 17,400 0.2218 3.81%
2023-10-05 0 0.236 0.220 0.236 0.211 0.240 32,000 7,100 0.2219 0.217 0.202 0.217 0.194 0.221 34,801 0.2040 11.32%
2023-10-04 0 0.212 0.212 0.232 0.211 0.213 128,000 27,104 0.2118 0.195 0.195 0.213 0.194 0.196 139,204 0.1947 -8.62%
2023-10-03 0 0.232 0.220 0.240 - - 0 0 - 0.213 0.202 0.221 - - 0 - 0.00%
2023-09-29 0 0.232 0.210 0.240 - - 0 0 - 0.213 0.193 0.221 - - 0 - 0.00%
2023-09-28 0 0.232 0.210 0.240 - - 0 0 - 0.213 0.193 0.221 - - 0 - 0.00%
2023-09-27 0 0.232 0.232 0.240 0.215 0.215 12,000 2,580 0.2150 0.213 0.213 0.221 0.198 0.198 13,050 0.1977 -1.28%
2023-09-26 0 0.235 0.210 0.240 - - 0 0 - 0.216 0.193 0.221 - - 0 - 0.00%
2023-09-25 0 0.235 0.210 0.240 - - 0 0 - 0.216 0.193 0.221 - - 0 - 0.00%
2023-09-22 0 0.235 0.215 0.240 - - 0 0 - 0.216 0.198 0.221 - - 0 - 0.00%
2023-09-21 0 0.235 0.210 0.240 - - 0 0 - 0.216 0.193 0.221 - - 0 - 0.00%
2023-09-20 0 0.235 0.210 0.240 - - 0 0 - 0.216 0.193 0.221 - - 0 - 0.00%
2023-09-19 0 0.235 0.220 0.240 - - 0 0 - 0.216 0.202 0.221 - - 0 - 0.00%
2023-09-18 0 0.235 0.212 0.239 - - 0 0 - 0.216 0.195 0.220 - - 0 - 0.00%
2023-09-15 0 0.235 0.215 0.235 - - 0 0 - 0.216 0.198 0.216 - - 0 - -0.42%
2023-09-14 0 0.236 0.220 0.237 0.222 0.236 12,000 2,780 0.2317 0.217 0.202 0.218 0.204 0.217 13,050 0.2130 10.28%
2023-09-13 0 0.214 0.210 0.214 - - 0 0 - 0.197 0.193 0.197 - - 0 - 0.00%
2023-09-12 0 0.214 0.210 0.238 - - 0 0 - 0.197 0.193 0.219 - - 0 - 0.00%
2023-09-11 0 0.214 0.214 0.237 - - 0 0 - 0.197 0.197 0.218 - - 0 - 0.00%
2023-09-07 0 0.214 0.214 0.234 0.210 0.211 40,000 8,436 0.2109 0.197 0.197 0.215 0.193 0.194 43,501 0.1939 1.90%
2023-09-06 0 0.210 0.210 0.240 - - 0 0 - 0.193 0.193 0.221 - - 0 - 0.00%
2023-09-05 0 0.210 0.210 0.234 - - 0 0 - 0.193 0.193 0.215 - - 0 - 0.00%
2023-09-04 0 0.210 0.210 0.236 0.210 0.210 200,000 42,000 0.2100 0.193 0.193 0.217 0.193 0.193 217,506 0.1931 -0.94%
2023-08-31 0 0.212 0.212 0.236 - - 0 0 - 0.195 0.195 0.217 - - 0 - 0.47%
2023-08-30 0 0.211 0.210 0.235 - - 0 0 - 0.194 0.193 0.216 - - 0 - 0.00%
2023-08-29 0 0.211 0.211 0.237 0.210 0.210 48,000 10,080 0.2100 0.194 0.194 0.218 0.193 0.193 52,201 0.1931 -0.94%
2023-08-28 0 0.213 0.213 0.239 0.210 0.210 180,000 37,800 0.2100 0.196 0.196 0.220 0.193 0.193 195,756 0.1931 -3.18%
2023-08-25 0 0.220 0.210 0.239 - - 0 0 - 0.202 0.193 0.220 - - 0 - 0.00%
2023-08-24 0 0.220 0.231 0.238 0.220 0.224 80,000 17,616 0.2202 0.202 0.212 0.219 0.202 0.206 87,002 0.2025 0.00%
2023-08-23 0 0.220 0.210 0.240 - - 0 0 - 0.202 0.193 0.221 - - 0 - 0.00%
2023-08-22 0 0.220 0.214 0.239 0.184 0.220 148,000 29,432 0.1989 0.202 0.197 0.220 0.169 0.202 160,955 0.1829 19.57%
2023-08-21 0 0.184 0.184 - 0.184 0.184 24,000 4,416 0.1840 0.169 0.169 - 0.169 0.169 26,101 0.1692 0.00%
2023-08-18 0 0.184 0.184 - 0.184 0.184 40,000 7,360 0.1840 0.169 0.169 - 0.169 0.169 43,501 0.1692 -3.66%
2023-08-17 0 0.191 0.184 - - - 0 0 - 0.176 0.169 - - - 0 - 0.00%
2023-08-16 0 0.191 0.184 - - - 0 0 - 0.176 0.169 - - - 0 - 0.00%
2023-08-15 0 0.191 0.184 - - - 0 0 - 0.176 0.169 - - - 0 - 0.00%
2023-08-14 0 0.191 0.184 - - - 0 0 - 0.176 0.169 - - - 0 - 0.00%
2023-08-11 0 0.191 0.184 - - - 0 0 - 0.176 0.169 - - - 0 - 0.00%
2023-08-10 0 0.191 0.184 - 0.191 0.191 12,000 2,292 0.1910 0.176 0.169 - 0.176 0.176 13,050 0.1756 0.00%
2023-08-09 0 0.191 0.184 - - - 0 0 - 0.176 0.169 - - - 0 - 0.00%
2023-08-08 0 0.191 0.184 - - - 0 0 - 0.176 0.169 - - - 0 - 0.00%
2023-08-07 0 0.191 0.184 - - - 0 0 - 0.176 0.169 - - - 0 - 0.00%
2023-08-04 0 0.191 0.191 0.205 0.188 0.188 12,000 2,256 0.1880 0.176 0.176 0.189 0.173 0.173 13,050 0.1729 -2.05%
2023-08-03 0 0.195 0.184 - - - 40,000 7,560 0.1890 0.179 0.169 - - - 43,501 0.1738 0.00%
2023-08-02 0 0.195 0.184 - 0.195 0.195 32,000 6,240 0.1950 0.179 0.169 - 0.179 0.179 34,801 0.1793 0.00%
2023-08-01 0 0.195 0.184 - - - 0 0 - 0.179 0.169 - - - 0 - 0.00%
2023-07-31 0 0.195 0.184 - - - 0 0 - 0.179 0.169 - - - 0 - 0.00%
2023-07-28 0 0.195 0.184 - - - 0 0 - 0.179 0.169 - - - 0 - 0.00%
2023-07-27 0 0.195 0.184 - - - 0 0 - 0.179 0.169 - - - 0 - 0.00%
2023-07-26 0 0.195 0.184 - - - 0 0 - 0.179 0.169 - - - 0 - 0.00%
2023-07-25 0 0.195 0.184 0.216 0.195 0.195 24,000 4,680 0.1950 0.179 0.169 0.199 0.179 0.179 26,101 0.1793 1.04%
2023-07-24 0 0.193 0.184 - - - 0 0 - 0.177 0.169 - - - 0 - 0.00%
2023-07-21 0 0.193 0.181 - - - 0 0 - 0.177 0.166 - - - 0 - 0.00%
2023-07-20 0 0.193 0.182 - - - 0 0 - 0.177 0.167 - - - 0 - 0.00%
2023-07-19 0 0.193 0.185 0.230 0.181 0.193 84,000 15,672 0.1866 0.177 0.170 0.211 0.166 0.177 91,353 0.1716 -1.03%
2023-07-18 0 0.195 0.195 0.231 0.195 0.209 20,000 4,124 0.2062 0.179 0.179 0.212 0.179 0.192 21,751 0.1896 -6.70%
2023-07-14 0 0.209 0.186 0.233 - - 0 0 - 0.192 0.171 0.214 - - 0 - 0.00%
2023-07-13 0 0.209 0.209 0.216 0.209 0.210 36,000 7,536 0.2093 0.192 0.192 0.199 0.192 0.193 39,151 0.1925 1.95%
2023-07-12 0 0.205 0.185 0.226 - - 0 0 - 0.189 0.170 0.208 - - 0 - 0.00%
2023-07-11 0 0.205 0.185 0.229 - - 0 0 - 0.189 0.170 0.211 - - 0 - 0.00%
2023-07-10 0 0.205 0.185 0.229 - - 0 0 - 0.189 0.170 0.211 - - 0 - 0.00%
2023-07-07 0 0.205 0.183 0.229 - - 0 0 - 0.189 0.168 0.211 - - 0 - 0.00%
2023-07-06 0 0.205 0.185 0.229 - - 0 0 - 0.189 0.170 0.211 - - 0 - 0.00%
2023-07-05 0 0.205 0.185 0.229 - - 0 0 - 0.189 0.170 0.211 - - 0 - 0.00%
2023-07-04 0 0.205 0.185 0.229 - - 0 0 - 0.189 0.170 0.211 - - 0 - 0.00%
2023-07-03 0 0.205 0.185 0.229 - - 0 0 - 0.189 0.170 0.211 - - 0 - 0.00%
2023-06-30 0 0.205 0.185 0.229 - - 0 0 - 0.189 0.170 0.211 - - 0 - 0.00%
2023-06-29 0 0.205 0.185 0.229 0.205 0.205 200,000 41,000 0.2050 0.189 0.170 0.211 0.189 0.189 217,506 0.1885 0.00%
2023-06-28 0 0.205 0.186 0.226 - - 0 0 - 0.189 0.171 0.208 - - 0 - 0.00%
2023-06-27 0 0.205 0.182 0.229 - - 0 0 - 0.189 0.167 0.211 - - 0 - 0.00%
2023-06-26 0 0.205 0.186 0.229 - - 0 0 - 0.189 0.171 0.211 - - 0 - 0.00%
2023-06-23 0 0.205 0.199 0.225 0.185 0.199 52,000 9,900 0.1904 0.189 0.183 0.207 0.170 0.183 56,552 0.1751 1.99%
2023-06-21 0 0.201 0.185 0.225 - - 0 0 - 0.185 0.170 0.207 - - 0 - 0.00%
2023-06-20 0 0.201 0.200 0.239 0.201 0.201 20,000 4,020 0.2010 0.185 0.184 0.220 0.185 0.185 21,751 0.1848 -6.51%
2023-06-19 0 0.215 0.199 0.239 - - 0 0 - 0.198 0.183 0.220 - - 0 - 0.00%
2023-06-16 0 0.215 0.198 0.239 - - 0 0 - 0.198 0.182 0.220 - - 0 - 0.00%
2023-06-15 0 0.215 0.199 0.233 - - 0 0 - 0.198 0.183 0.214 - - 0 - 0.00%
2023-06-14 0 0.215 0.200 0.239 0.215 0.215 64,000 13,760 0.2150 0.198 0.184 0.220 0.198 0.198 69,602 0.1977 0.00%
2023-06-13 0 0.215 0.199 0.215 - - 0 0 - 0.198 0.183 0.198 - - 0 - 0.00%
2023-06-12 0 0.215 0.202 0.239 - - 0 0 - 0.198 0.186 0.220 - - 0 - 0.00%
2023-06-09 0 0.215 0.200 0.239 - - 0 0 - 0.198 0.184 0.220 - - 0 - 0.00%
2023-06-08 0 0.215 0.210 0.239 - - 0 0 - 0.198 0.193 0.220 - - 0 - 0.00%
2023-06-07 0 0.215 - 0.239 - - 0 0 - 0.198 - 0.220 - - 0 - 0.00%
2023-06-06 0 0.215 0.205 0.239 0.215 0.215 32,000 6,820 0.2131 0.198 0.189 0.220 0.198 0.198 34,801 0.1960 0.00%
2023-06-05 0 0.215 0.203 0.215 - - 0 0 - 0.198 0.187 0.198 - - 0 - 0.00%
2023-06-02 0 0.215 0.201 0.228 - - 0 0 - 0.198 0.185 0.210 - - 0 - 0.00%
2023-06-01 0 0.215 0.211 0.230 0.215 0.215 36,000 7,740 0.2150 0.198 0.194 0.211 0.198 0.198 39,151 0.1977 -6.11%
2023-05-31 0 0.229 0.210 0.229 - - 0 0 - 0.211 0.193 0.211 - - 0 - -0.43%
2023-05-30 0 0.230 0.215 0.230 - - 0 0 - 0.211 0.198 0.211 - - 0 - 0.00%
2023-05-29 0 0.230 - 0.260 - - 0 0 - 0.211 - 0.239 - - 0 - 0.00%
2023-05-25 0 0.230 - 0.235 0.230 0.230 168,000 38,640 0.2300 0.211 - 0.216 0.211 0.211 182,705 0.2115 9.00%
2023-05-24 0 0.211 - 0.235 - - 0 0 - 0.194 - 0.216 - - 0 - 0.00%
2023-05-23 0 0.211 - 0.235 - - 0 0 - 0.194 - 0.216 - - 0 - 0.00%
2023-05-22 0 0.211 - 0.235 - - 0 0 - 0.194 - 0.216 - - 0 - 0.00%
2023-05-19 0 0.211 - 0.235 - - 0 0 - 0.194 - 0.216 - - 0 - 0.00%
2023-05-18 0 0.211 - 0.235 - - 0 0 - 0.194 - 0.216 - - 0 - 0.00%
2023-05-17 0 0.211 - 0.235 - - 0 0 - 0.194 - 0.216 - - 0 - 0.00%
2023-05-16 0 0.211 0.211 0.225 0.210 0.211 72,000 15,140 0.2103 0.194 0.194 0.207 0.193 0.194 78,302 0.1934 -1.86%
2023-05-15 0 0.215 0.210 - - - 0 0 - 0.198 0.193 - - - 0 - 0.00%
2023-05-12 0 0.215 0.200 - - - 0 0 - 0.198 0.184 - - - 0 - 0.00%
2023-05-11 0 0.215 0.215 - 0.208 0.208 16,000 3,328 0.2080 0.198 0.198 - 0.191 0.191 17,400 0.1913 3.37%
2023-05-10 0 0.208 - 0.250 - - 0 0 - 0.191 - 0.230 - - 0 - 0.00%
2023-05-09 0 0.208 0.176 - - - 0 0 - 0.191 0.162 - - - 0 - 0.00%
2023-05-08 0 0.208 0.195 - - - 0 0 - 0.191 0.179 - - - 0 - 0.00%
2023-05-05 0 0.208 0.185 0.250 - - 0 0 - 0.191 0.170 0.230 - - 0 - 0.00%
2023-05-04 0 0.208 0.176 0.208 - - 0 0 - 0.191 0.162 0.191 - - 0 - 0.00%
2023-05-03 0 0.208 0.185 0.208 - - 0 0 - 0.191 0.170 0.191 - - 0 - -0.48%
2023-05-02 0 0.209 0.182 - - - 0 0 - 0.192 0.167 - - - 0 - 0.00%
2023-04-28 0 0.209 0.183 - - - 0 0 - 0.192 0.168 - - - 0 - 0.00%
2023-04-27 0 0.209 0.191 0.209 - - 0 0 - 0.192 0.176 0.192 - - 0 - 0.00%
2023-04-26 0 0.209 0.201 - - - 0 0 - 0.192 0.185 - - - 0 - 0.00%
2023-04-25 0 0.209 0.202 - 0.209 0.209 4,000 836 0.2090 0.192 0.186 - 0.192 0.192 4,350 0.1922 -3.24%
2023-04-24 0 0.216 0.202 - - - 0 0 - 0.199 0.186 - - - 0 - 0.00%
2023-04-21 0 0.216 0.202 0.216 - - 0 0 - 0.199 0.186 0.199 - - 0 - 0.00%
2023-04-20 0 0.216 0.202 - - - 0 0 - 0.199 0.186 - - - 0 - 0.00%
2023-04-19 0 0.216 0.216 - - - 0 0 - 0.199 0.199 - - - 0 - 2.86%
2023-04-18 0 0.210 0.220 0.230 0.205 0.206 756,000 155,548 0.2058 0.193 0.202 0.211 0.189 0.189 822,174 0.1892 -4.11%
2023-04-17 0 0.219 0.191 - - - 0 0 - 0.201 0.176 - - - 0 - 0.00%
2023-04-14 0 0.219 0.196 0.219 - - 0 0 - 0.201 0.180 0.201 - - 0 - -0.45%
2023-04-13 0 0.220 0.211 0.243 - - 0 0 - 0.202 0.194 0.223 - - 0 - 0.00%
2023-04-12 0 0.220 0.204 0.244 - - 0 0 - 0.202 0.188 0.224 - - 0 - 0.00%
2023-04-11 0 0.220 0.220 0.255 0.220 0.222 12,000 2,652 0.2210 0.202 0.202 0.234 0.202 0.204 13,050 0.2032 -8.33%
2023-04-06 0 0.240 0.214 0.260 - - 0 0 - 0.221 0.197 0.239 - - 0 - 0.00%
2023-04-04 0 0.240 0.220 0.255 - - 0 0 - 0.221 0.202 0.234 - - 0 - 0.00%
2023-04-03 0 0.240 0.218 0.240 - - 0 0 - 0.221 0.200 0.221 - - 0 - -3.23%
2023-03-31 0 0.248 0.221 0.248 0.248 0.248 100,000 24,800 0.2480 0.228 0.203 0.228 0.228 0.228 108,753 0.2280 0.81%
2023-03-30 0 0.246 0.209 0.246 0.225 0.246 152,000 34,872 0.2294 0.226 0.192 0.226 0.207 0.226 165,305 0.2110 9.33%
2023-03-29 0 0.225 0.202 0.246 - - 0 0 - 0.207 0.186 0.226 - - 0 - 0.00%
2023-03-28 0 0.225 - 0.246 0.225 0.225 32,000 7,200 0.2250 0.207 - 0.226 0.207 0.207 34,801 0.2069 0.00%
2023-03-27 0 0.225 0.215 - - - 0 0 - 0.207 0.198 - - - 0 - 0.00%
2023-03-24 0 0.225 0.222 0.231 0.225 1.000 64,000 18,028 0.2817 0.207 0.204 0.212 0.207 0.920 69,602 0.2590 2.27%
2023-03-23 0 0.220 0.220 0.240 0.215 0.220 20,000 4,360 0.2180 0.202 0.202 0.221 0.198 0.202 21,751 0.2005 -4.76%
2023-03-22 0 0.231 0.215 0.233 0.230 0.500 892,000 216,464 0.2427 0.212 0.198 0.214 0.211 0.460 970,078 0.2231 4.52%
2023-03-21 0 0.221 0.221 - - - 0 0 - 0.203 0.203 - - - 0 - 0.00%
2023-03-20 0 0.221 0.221 0.244 0.221 0.250 12,000 2,884 0.2403 0.203 0.203 0.224 0.203 0.230 13,050 0.2210 5.24%
2023-03-17 0 0.210 0.210 0.234 - - 0 0 - 0.193 0.193 0.215 - - 0 - 0.00%
2023-03-16 0 0.210 0.186 - 0.210 0.210 20,000 4,200 0.2100 0.193 0.171 - 0.193 0.193 21,751 0.1931 0.00%
2023-03-15 0 0.210 0.185 - - - 0 0 - 0.193 0.170 - - - 0 - 0.00%
2023-03-14 0 0.210 0.185 - - - 0 0 - 0.193 0.170 - - - 0 - 0.00%
2023-03-13 0 0.210 0.192 0.238 0.210 0.210 120,000 25,200 0.2100 0.193 0.177 0.219 0.193 0.193 130,504 0.1931 -6.25%
2023-03-10 0 0.224 0.197 0.224 0.223 0.224 212,000 47,320 0.2232 0.206 0.181 0.206 0.205 0.206 230,557 0.2052 3.23%
2023-03-09 0 0.217 0.217 0.220 0.210 0.217 420,000 88,900 0.2117 0.200 0.200 0.202 0.193 0.200 456,763 0.1946 3.33%
2023-03-08 0 0.210 0.188 0.210 - - 0 0 - 0.193 0.173 0.193 - - 0 - 0.00%
2023-03-07 0 0.210 0.184 0.227 - - 0 0 - 0.193 0.169 0.209 - - 0 - 0.00%
2023-03-06 0 0.210 0.190 0.228 - - 0 0 - 0.193 0.175 0.210 - - 0 - 0.00%
2023-03-03 0 0.210 0.186 0.220 - - 0 0 - 0.193 0.171 0.202 - - 0 - 0.00%
2023-03-02 0 0.210 0.200 0.220 - - 0 0 - 0.193 0.184 0.202 - - 0 - 0.00%
2023-03-01 0 0.210 0.183 0.210 0.210 0.210 4,000 840 0.2100 0.193 0.168 0.193 0.193 0.193 4,350 0.1931 5.00%
2023-02-28 0 0.200 0.195 0.210 - - 0 0 - 0.184 0.179 0.193 - - 0 - 0.00%
2023-02-27 0 0.200 0.184 0.210 - - 0 0 - 0.184 0.169 0.193 - - 0 - 0.00%
2023-02-24 0 0.200 0.184 0.224 - - 0 0 - 0.184 0.169 0.206 - - 0 - 0.00%
2023-02-23 0 0.200 0.184 0.210 - - 0 0 - 0.184 0.169 0.193 - - 0 - 0.00%
2023-02-22 0 0.200 0.184 0.223 0.200 0.200 124,000 24,800 0.2000 0.184 0.169 0.205 0.184 0.184 134,854 0.1839 0.00%
2023-02-21 0 0.200 0.188 0.218 - - 0 0 - 0.184 0.173 0.200 - - 0 - 0.00%
2023-02-20 0 0.200 0.184 0.210 - - 0 0 - 0.184 0.169 0.193 - - 0 - 0.00%
2023-02-17 0 0.200 0.184 0.210 - - 0 0 - 0.184 0.169 0.193 - - 0 - 0.00%
2023-02-16 0 0.200 0.188 0.212 - - 0 0 - 0.184 0.173 0.195 - - 0 - 0.00%
2023-02-15 0 0.200 0.198 0.215 0.200 0.200 100,000 20,000 0.2000 0.184 0.182 0.198 0.184 0.184 108,753 0.1839 -4.76%
2023-02-14 0 0.210 0.186 0.216 0.210 0.210 8,000 1,680 0.2100 0.193 0.171 0.199 0.193 0.193 8,700 0.1931 0.00%
2023-02-13 0 0.210 0.186 0.216 - - 0 0 - 0.193 0.171 0.199 - - 0 - 0.00%
2023-02-10 0 0.210 0.187 0.212 - - 0 0 - 0.193 0.172 0.195 - - 0 - 0.00%
2023-02-09 0 0.210 0.191 0.211 0.190 0.210 28,000 5,400 0.1929 0.193 0.176 0.194 0.175 0.193 30,451 0.1773 10.53%
2023-02-08 0 0.190 0.188 0.190 0.182 0.190 6,300,000 1,146,816 0.1820 0.175 0.173 0.175 0.167 0.175 6,851,446 0.1674 -1.55%
2023-02-07 0 0.193 0.181 0.216 - - 0 0 - 0.177 0.166 0.199 - - 0 - 0.00%
2023-02-06 0 0.193 0.181 0.216 - - 0 0 - 0.177 0.166 0.199 - - 0 - 0.00%
2023-02-03 0 0.193 0.193 0.216 0.193 0.193 36,000 6,948 0.1930 0.177 0.177 0.199 0.177 0.177 39,151 0.1775 -1.53%
2023-02-02 0 0.196 0.183 0.196 0.196 0.196 396,000 77,616 0.1960 0.180 0.168 0.180 0.180 0.180 430,662 0.1802 2.62%
2023-02-01 0 0.191 0.191 0.199 0.171 0.191 204,000 36,948 0.1811 0.176 0.176 0.183 0.157 0.176 221,856 0.1665 1.60%
2023-01-31 0 0.188 0.182 0.188 - - 0 0 - 0.173 0.167 0.173 - - 0 - 0.00%
2023-01-30 0 0.188 0.182 0.188 - - 0 0 - 0.173 0.167 0.173 - - 0 - 0.00%
2023-01-27 0 0.188 0.182 0.188 - - 0 0 - 0.173 0.167 0.173 - - 0 - 0.00%
2023-01-26 0 0.188 0.183 0.188 0.188 0.188 32,000 6,016 0.1880 0.173 0.168 0.173 0.173 0.173 34,801 0.1729 0.00%
2023-01-20 0 0.188 0.183 0.195 - - 0 0 - 0.173 0.168 0.179 - - 0 - 0.00%
2023-01-19 0 0.188 0.182 0.188 - - 0 0 - 0.173 0.167 0.173 - - 0 - 0.00%
2023-01-18 0 0.188 0.184 0.195 - - 0 0 - 0.173 0.169 0.179 - - 0 - 0.00%
2023-01-17 0 0.188 0.183 0.195 0.181 0.195 312,000 58,124 0.1863 0.173 0.168 0.179 0.166 0.179 339,310 0.1713 0.00%
2023-01-16 0 0.188 0.187 0.195 0.188 0.190 236,000 44,412 0.1882 0.173 0.172 0.179 0.173 0.175 256,657 0.1730 -3.59%
2023-01-13 0 0.195 0.190 - 0.182 0.195 608,000 117,012 0.1925 0.179 0.175 - 0.167 0.179 661,219 0.1770 0.00%
2023-01-12 0 0.195 0.182 0.205 - - 0 0 - 0.179 0.167 0.189 - - 0 - 0.00%
2023-01-11 0 0.195 0.184 0.202 - - 0 0 - 0.179 0.169 0.186 - - 0 - 0.00%
2023-01-10 0 0.195 0.183 0.200 - - 0 0 - 0.179 0.168 0.184 - - 0 - 0.00%
2023-01-09 0 0.195 0.195 0.205 0.180 0.180 20,000 3,600 0.1800 0.179 0.179 0.189 0.166 0.166 21,751 0.1655 -1.02%
2023-01-06 0 0.197 0.184 0.205 0.190 0.197 144,000 27,536 0.1912 0.181 0.169 0.189 0.175 0.181 156,604 0.1758 3.68%
2023-01-05 0 0.190 0.190 0.202 - - 0 0 - 0.175 0.175 0.186 - - 0 - 0.00%
2023-01-04 0 0.190 0.178 0.202 - - 0 0 - 0.175 0.164 0.186 - - 0 - 0.00%
2023-01-03 0 0.190 0.180 0.205 - - 0 0 - 0.175 0.166 0.189 - - 0 - 0.00%
2022-12-30 0 0.190 0.176 0.205 - - 0 0 - 0.175 0.162 0.189 - - 0 - 0.00%
2022-12-29 0 0.190 0.179 0.203 - - 0 0 - 0.175 0.165 0.187 - - 0 - 0.00%
2022-12-28 0 0.190 0.185 0.194 0.180 0.190 696,000 129,024 0.1854 0.175 0.170 0.178 0.166 0.175 756,922 0.1705 -0.52%
2022-12-23 0 0.191 0.175 0.205 - - 0 0 - 0.176 0.161 0.189 - - 0 - 0.00%
2022-12-22 0 0.191 0.175 0.205 - - 0 0 - 0.176 0.161 0.189 - - 0 - 0.00%
2022-12-21 0 0.191 0.173 0.205 - - 0 0 - 0.176 0.159 0.189 - - 0 - 0.00%
2022-12-20 0 0.191 0.178 0.205 - - 0 0 - 0.176 0.164 0.189 - - 0 - 0.00%
2022-12-19 0 0.191 0.180 0.205 - - 0 0 - 0.176 0.166 0.189 - - 0 - 0.00%
2022-12-16 0 0.191 0.191 0.205 0.184 0.184 24,000 4,416 0.1840 0.176 0.176 0.189 0.169 0.169 26,101 0.1692 0.53%
2022-12-15 0 0.190 0.178 0.198 0.187 0.190 92,000 17,400 0.1891 0.175 0.164 0.182 0.172 0.175 100,053 0.1739 -4.52%
2022-12-14 0 0.199 0.178 0.199 - - 0 0 - 0.183 0.164 0.183 - - 0 - -0.50%
2022-12-13 0 0.200 0.178 0.205 - - 0 0 - 0.184 0.164 0.189 - - 0 - 0.00%
2022-12-12 0 0.200 0.178 0.205 - - 0 0 - 0.184 0.164 0.189 - - 0 - 0.00%
2022-12-09 0 0.200 0.178 0.205 - - 0 0 - 0.184 0.164 0.189 - - 0 - 0.00%
2022-12-08 0 0.200 0.177 0.205 - - 0 0 - 0.184 0.163 0.189 - - 0 - 0.00%
2022-12-07 0 0.200 0.177 0.205 - - 0 0 - 0.184 0.163 0.189 - - 0 - 0.00%
2022-12-06 0 0.200 0.177 0.205 - - 0 0 - 0.184 0.163 0.189 - - 0 - 0.00%
2022-12-05 0 0.200 0.177 0.200 0.200 0.200 100,000 20,000 0.2000 0.184 0.163 0.184 0.184 0.184 108,753 0.1839 -2.44%
2022-12-02 0 0.205 0.177 0.225 - - 0 0 - 0.189 0.163 0.207 - - 0 - 0.00%
2022-12-01 0 0.205 0.176 0.210 - - 0 0 - 0.189 0.162 0.193 - - 0 - 0.00%
2022-11-30 0 0.205 0.175 0.225 - - 0 0 - 0.189 0.161 0.207 - - 0 - 0.00%
2022-11-29 0 0.205 0.175 0.210 - - 0 0 - 0.189 0.161 0.193 - - 0 - 0.00%
2022-11-28 0 0.205 0.175 0.225 - - 0 0 - 0.189 0.161 0.207 - - 0 - 0.00%
2022-11-25 0 0.205 0.175 0.227 - - 0 0 - 0.189 0.161 0.209 - - 0 - 0.00%
2022-11-24 0 0.205 0.175 0.205 - - 0 0 - 0.189 0.161 0.189 - - 0 - 0.00%
2022-11-23 0 0.205 0.175 0.217 - - 0 0 - 0.189 0.161 0.200 - - 0 - 0.00%
2022-11-22 0 0.205 0.175 0.215 - - 0 0 - 0.189 0.161 0.198 - - 0 - 0.00%
2022-11-21 0 0.205 0.176 0.226 - - 0 0 - 0.189 0.162 0.208 - - 0 - 0.00%
2022-11-18 0 0.205 0.176 0.218 - - 0 0 - 0.189 0.162 0.200 - - 0 - 0.00%
2022-11-17 0 0.205 0.176 0.215 - - 0 0 - 0.189 0.162 0.198 - - 0 - 0.00%
2022-11-16 0 0.205 0.205 0.209 0.175 0.190 76,000 14,380 0.1892 0.189 0.189 0.192 0.161 0.175 82,652 0.1740 7.89%
2022-11-15 0 0.190 0.175 0.206 - - 0 0 - 0.175 0.161 0.189 - - 0 - 0.00%
2022-11-14 0 0.190 0.173 0.196 - - 0 0 - 0.175 0.159 0.180 - - 0 - 0.00%
2022-11-11 0 0.190 0.178 0.190 - - 0 0 - 0.175 0.164 0.175 - - 0 - 0.00%
2022-11-10 0 0.190 0.172 0.206 0.172 0.183 152,000 26,584 0.1749 0.175 0.158 0.189 0.158 0.168 165,305 0.1608 0.00%
2022-11-09 0 0.190 0.169 0.203 - - 0 0 - 0.175 0.155 0.187 - - 0 - 0.00%
2022-11-08 0 0.190 0.173 0.202 - - 0 0 - 0.175 0.159 0.186 - - 0 - 0.00%
2022-11-07 0 0.190 0.186 0.204 0.171 0.185 236,000 42,384 0.1796 0.175 0.171 0.188 0.157 0.170 256,657 0.1651 -3.06%
2022-11-04 0 0.196 0.169 0.204 - - 0 0 - 0.180 0.155 0.188 - - 0 - 0.00%
2022-11-03 0 0.196 0.170 0.204 0.195 0.196 144,000 28,188 0.1958 0.180 0.156 0.188 0.179 0.180 156,604 0.1800 0.00%
2022-11-02 0 0.196 0.169 0.196 - - 0 0 - 0.180 0.155 0.180 - - 0 - 0.00%
2022-11-01 0 0.196 0.169 0.196 - - 0 0 - 0.180 0.155 0.180 - - 0 - 0.00%
2022-10-31 0 0.196 0.169 0.196 0.196 0.196 20,000 3,920 0.1960 0.180 0.155 0.180 0.180 0.180 21,751 0.1802 0.00%
2022-10-28 0 0.196 0.169 0.196 - - 0 0 - 0.180 0.155 0.180 - - 0 - 0.00%
2022-10-27 0 0.196 0.169 0.196 0.196 0.196 44,000 8,624 0.1960 0.180 0.155 0.180 0.180 0.180 47,851 0.1802 0.00%
2022-10-26 0 0.196 0.169 0.196 - - 0 0 - 0.180 0.155 0.180 - - 0 - 0.00%
2022-10-25 0 0.196 0.169 0.200 - - 0 0 - 0.180 0.155 0.184 - - 0 - 0.00%
2022-10-24 0 0.196 0.169 0.196 - - 0 0 - 0.180 0.155 0.180 - - 0 - 0.00%
2022-10-21 0 0.196 0.169 0.196 - - 0 0 - 0.180 0.155 0.180 - - 0 - 0.00%
2022-10-20 0 0.196 0.169 0.196 0.196 0.200 180,000 35,952 0.1997 0.180 0.155 0.180 0.180 0.184 195,756 0.1837 1.55%
2022-10-19 0 0.193 - 0.193 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2022-10-18 0 0.193 0.161 0.193 0.193 0.194 48,000 9,284 0.1934 0.177 0.148 0.177 0.177 0.178 52,201 0.1778 -1.53%
2022-10-17 0 0.196 0.161 0.196 - - 0 0 - 0.180 0.148 0.180 - - 0 - 0.00%
2022-10-14 0 0.196 0.159 0.204 - - 0 0 - 0.180 0.146 0.188 - - 0 - 0.00%
2022-10-13 0 0.196 0.159 0.196 - - 0 0 - 0.180 0.146 0.180 - - 0 - 0.00%
2022-10-12 0 0.196 - 0.196 0.196 0.196 176,000 34,496 0.1960 0.180 - 0.180 0.180 0.180 191,405 0.1802 -3.92%
2022-10-11 0 0.204 0.196 0.204 - - 0 0 - 0.188 0.180 0.188 - - 0 - 0.00%
2022-10-10 0 0.204 0.196 0.204 0.204 0.204 4,000 816 0.2040 0.188 0.180 0.188 0.188 0.188 4,350 0.1876 0.00%
2022-10-07 0 0.204 0.196 0.204 - - 0 0 - 0.188 0.180 0.188 - - 0 - 0.00%
2022-10-06 0 0.204 0.197 0.204 - - 0 0 - 0.188 0.181 0.188 - - 0 - 0.00%
2022-10-05 0 0.204 0.196 0.204 - - 0 0 - 0.188 0.180 0.188 - - 0 - 0.00%
2022-10-03 0 0.204 0.196 0.204 0.196 0.204 144,000 29,116 0.2022 0.188 0.180 0.188 0.180 0.188 156,604 0.1859 4.08%
2022-09-30 0 0.196 0.196 0.203 - - 0 0 - 0.180 0.180 0.187 - - 0 - 0.00%
2022-09-29 0 0.196 0.196 0.201 0.196 0.201 1,780,000 349,580 0.1964 0.180 0.180 0.185 0.180 0.185 1,935,805 0.1806 0.00%
2022-09-28 0 0.196 0.196 0.201 0.196 0.198 688,000 134,944 0.1961 0.180 0.180 0.185 0.180 0.182 748,221 0.1804 0.00%
2022-09-27 0 0.196 0.196 0.201 0.196 0.197 260,000 50,968 0.1960 0.180 0.180 0.185 0.180 0.181 282,758 0.1803 0.00%
2022-09-26 0 0.196 0.196 0.206 0.196 0.196 292,000 57,232 0.1960 0.180 0.180 0.189 0.180 0.180 317,559 0.1802 -2.00%
2022-09-23 0 0.200 0.196 0.208 - - 0 0 - 0.184 0.180 0.191 - - 0 - 0.00%
2022-09-22 0 0.200 0.197 0.206 0.196 0.211 892,000 176,640 0.1980 0.184 0.181 0.189 0.180 0.194 970,078 0.1821 3.09%
2022-09-21 0 0.194 0.177 0.193 0.190 0.199 160,000 30,836 0.1927 0.178 0.163 0.177 0.175 0.183 174,005 0.1772 -4.90%
2022-09-20 0 0.204 0.195 0.204 - - 0 0 - 0.188 0.179 0.188 - - 0 - -0.49%
2022-09-19 0 0.205 0.193 0.205 0.205 0.205 60,000 12,300 0.2050 0.189 0.177 0.189 0.189 0.189 65,252 0.1885 -3.30%
2022-09-16 0 0.212 0.184 0.212 - - 0 0 - 0.195 0.169 0.195 - - 0 - 0.00%
2022-09-15 0 0.212 0.184 0.212 0.209 0.212 20,000 4,192 0.2096 0.195 0.169 0.195 0.192 0.195 21,751 0.1927 0.00%
2022-09-14 0 0.212 0.200 0.214 - - 0 0 - 0.195 0.184 0.197 - - 0 - -1.85%
2022-09-13 0 0.216 0.188 0.216 - - 0 0 - 0.199 0.173 0.199 - - 0 - -0.46%
2022-09-09 0 0.217 0.194 0.217 - - 0 0 - 0.200 0.178 0.200 - - 0 - -0.46%
2022-09-08 0 0.218 0.207 0.218 0.207 0.218 116,000 24,184 0.2085 0.200 0.190 0.200 0.190 0.200 126,154 0.1917 -3.96%
2022-09-07 0 0.227 0.208 0.227 - - 0 0 - 0.209 0.191 0.209 - - 0 - 0.00%
2022-09-06 0 0.227 0.207 0.227 - - 0 0 - 0.209 0.190 0.209 - - 0 - 0.00%
2022-09-05 0 0.227 0.207 0.228 - - 0 0 - 0.209 0.190 0.210 - - 0 - 0.00%
2022-09-02 0 0.227 0.207 0.228 - - 0 0 - 0.209 0.190 0.210 - - 0 - 0.00%
2022-09-01 0 0.227 0.206 0.227 - - 0 0 - 0.209 0.189 0.209 - - 0 - 0.00%
2022-08-31 0 0.227 0.213 0.228 0.198 0.227 204,000 42,408 0.2079 0.209 0.196 0.210 0.182 0.209 221,856 0.1912 -0.44%
2022-08-30 0 0.228 0.207 0.228 - - 0 0 - 0.210 0.190 0.210 - - 0 - 0.00%
2022-08-29 0 0.228 0.207 0.228 - - 0 0 - 0.210 0.190 0.210 - - 0 - 0.00%
2022-08-26 0 0.228 0.207 0.228 0.205 0.228 92,000 19,276 0.2095 0.210 0.190 0.210 0.189 0.210 100,053 0.1927 3.17%
2022-08-25 0 0.221 0.205 0.224 0.221 0.221 308,000 68,068 0.2210 0.203 0.189 0.206 0.203 0.203 334,960 0.2032 0.00%
2022-08-24 0 0.221 0.205 0.224 - - 0 0 - 0.203 0.189 0.206 - - 0 - 0.00%
2022-08-23 0 0.221 0.205 0.227 - - 0 0 - 0.203 0.189 0.209 - - 0 - 0.00%
2022-08-22 0 0.221 0.205 0.228 - - 0 0 - 0.203 0.189 0.210 - - 0 - 0.00%
2022-08-19 0 0.221 0.205 0.221 - - 0 0 - 0.203 0.189 0.203 - - 0 - 0.00%
2022-08-18 0 0.221 0.212 0.227 0.206 0.206 4,000 824 0.2060 0.203 0.195 0.209 0.189 0.189 4,350 0.1894 -3.07%
2022-08-17 0 0.228 0.205 0.228 0.227 0.228 40,000 9,112 0.2278 0.210 0.189 0.210 0.209 0.210 43,501 0.2095 1.79%
2022-08-16 0 0.224 0.204 0.227 - - 0 0 - 0.206 0.188 0.209 - - 0 - 0.00%
2022-08-15 0 0.224 0.204 0.227 0.204 0.204 4,000 816 0.2040 0.206 0.188 0.209 0.188 0.188 4,350 0.1876 0.45%
2022-08-12 0 0.223 0.204 0.223 - - 0 0 - 0.205 0.188 0.205 - - 0 - 0.00%
2022-08-11 0 0.223 0.204 0.223 - - 0 0 - 0.205 0.188 0.205 - - 0 - 0.00%
2022-08-10 0 0.223 0.204 0.223 - - 0 0 - 0.205 0.188 0.205 - - 0 - 0.00%
2022-08-09 0 0.223 0.204 0.223 - - 0 0 - 0.205 0.188 0.205 - - 0 - 0.00%
2022-08-08 0 0.223 0.204 0.223 - - 0 0 - 0.205 0.188 0.205 - - 0 - 0.00%
2022-08-05 0 0.223 0.204 0.223 - - 0 0 - 0.205 0.188 0.205 - - 0 - 0.00%
2022-08-04 0 0.223 0.204 0.223 - - 0 0 - 0.205 0.188 0.205 - - 0 - 0.00%
2022-08-03 0 0.223 0.204 0.223 - - 0 0 - 0.205 0.188 0.205 - - 0 - 0.00%
2022-08-02 0 0.223 0.204 0.223 - - 0 0 - 0.205 0.188 0.205 - - 0 - 0.00%
2022-08-01 0 0.223 0.204 0.223 - - 0 0 - 0.205 0.188 0.205 - - 0 - 0.00%
2022-07-29 0 0.223 0.204 0.223 - - 0 0 - 0.205 0.188 0.205 - - 0 - 0.00%
2022-07-28 0 0.223 0.204 0.223 - - 0 0 - 0.205 0.188 0.205 - - 0 - 0.00%
2022-07-27 0 0.223 0.120 0.223 0.223 0.223 12,000 2,676 0.2230 0.205 0.110 0.205 0.205 0.205 13,050 0.2051 -1.33%
2022-07-26 0 0.226 0.223 0.227 0.226 0.227 72,000 16,284 0.2262 0.208 0.205 0.209 0.208 0.209 78,302 0.2080 -0.88%
2022-07-25 0 0.228 0.223 0.228 - - 0 0 - 0.210 0.205 0.210 - - 0 - 0.00%
2022-07-22 0 0.228 0.223 0.228 - - 0 0 - 0.210 0.205 0.210 - - 0 - -0.44%
2022-07-21 0 0.229 0.223 0.233 - - 0 0 - 0.211 0.205 0.214 - - 0 - 0.00%
2022-07-20 0 0.229 0.211 0.233 - - 0 0 - 0.211 0.194 0.214 - - 0 - 0.00%
2022-07-19 0 0.229 0.210 0.233 - - 0 0 - 0.211 0.193 0.214 - - 0 - 0.00%
2022-07-18 0 0.229 - 0.233 - - 0 0 - 0.211 - 0.214 - - 0 - 0.00%
2022-07-15 0 0.229 0.219 0.233 0.217 0.230 200,000 44,424 0.2221 0.211 0.201 0.214 0.200 0.211 217,506 0.2042 -2.97%
2022-07-14 0 0.236 0.217 0.240 - - 0 0 - 0.217 0.200 0.221 - - 0 - 0.00%
2022-07-13 0 0.236 0.217 0.240 - - 0 0 - 0.217 0.200 0.221 - - 0 - 0.00%
2022-07-12 0 0.236 0.217 0.240 - - 0 0 - 0.217 0.200 0.221 - - 0 - 0.00%
2022-07-11 0 0.236 0.218 0.240 - - 0 0 - 0.217 0.200 0.221 - - 0 - 0.00%
2022-07-08 0 0.236 0.236 0.245 0.231 0.245 396,000 96,408 0.2435 0.217 0.217 0.225 0.212 0.225 430,662 0.2239 -3.67%
2022-07-07 0 0.245 0.231 0.245 - - 0 0 - 0.225 0.212 0.225 - - 0 - 0.00%
2022-07-06 0 0.245 0.231 0.245 - - 0 0 - 0.225 0.212 0.225 - - 0 - 0.00%
2022-07-05 0 0.245 0.231 0.245 - - 0 0 - 0.225 0.212 0.225 - - 0 - 0.00%
2022-07-04 0 0.245 0.231 0.245 - - 0 0 - 0.225 0.212 0.225 - - 0 - 0.00%
2022-06-30 0 0.245 0.232 0.245 - - 0 0 - 0.225 0.213 0.225 - - 0 - -0.41%
2022-06-29 0 0.246 0.232 0.246 - - 0 0 - 0.226 0.213 0.226 - - 0 - 0.00%
2022-06-28 0 0.246 0.236 0.246 0.248 0.248 44,000 10,904 0.2478 0.226 0.217 0.226 0.228 0.228 47,851 0.2279 0.00%
2022-06-27 0 0.246 0.231 0.246 0.231 0.246 76,000 17,688 0.2327 0.226 0.212 0.226 0.212 0.226 82,652 0.2140 3.80%
2022-06-24 0 0.237 - 0.246 - - 0 0 - 0.218 - 0.226 - - 0 - 0.00%
2022-06-23 0 0.237 - 0.246 - - 0 0 - 0.218 - 0.226 - - 0 - 0.00%
2022-06-22 0 0.237 0.231 0.237 0.237 0.237 60,000 14,220 0.2370 0.218 0.212 0.218 0.218 0.218 65,252 0.2179 0.00%
2022-06-21 0 0.237 0.232 0.246 - - 0 0 - 0.218 0.213 0.226 - - 0 - 0.00%
2022-06-20 0 0.237 0.237 0.246 0.237 0.237 84,000 19,908 0.2370 0.218 0.218 0.226 0.218 0.218 91,353 0.2179 -2.07%
2022-06-17 0 0.242 0.237 0.270 - - 0 0 - 0.223 0.218 0.248 - - 0 - 0.00%
2022-06-16 0 0.242 0.237 0.270 - - 0 0 - 0.223 0.218 0.248 - - 0 - 0.00%
2022-06-15 0 0.242 0.240 0.255 0.237 0.295 1,152,000 297,820 0.2585 0.223 0.221 0.234 0.218 0.271 1,252,836 0.2377 -0.82%
2022-06-14 0 0.244 0.235 0.247 - - 0 0 - 0.224 0.216 0.227 - - 0 - -1.61%
2022-06-13 0 0.248 0.245 0.250 0.248 0.248 20,000 4,960 0.2480 0.228 0.225 0.230 0.228 0.228 21,751 0.2280 1.22%
2022-06-10 0 0.245 0.235 0.250 - - 0 0 - 0.225 0.216 0.230 - - 0 - 0.00%
2022-06-09 0 0.245 0.235 0.250 0.245 0.245 100,000 24,500 0.2450 0.225 0.216 0.230 0.225 0.225 108,753 0.2253 -0.41%
2022-06-08 0 0.246 0.240 0.265 - - 0 0 - 0.226 0.221 0.244 - - 0 - 0.00%
2022-06-07 0 0.246 0.240 0.265 - - 0 0 - 0.226 0.221 0.244 - - 0 - 0.00%
2022-06-06 0 0.246 0.246 0.265 0.246 0.246 20,000 4,920 0.2460 0.226 0.226 0.244 0.226 0.226 21,751 0.2262 0.00%
2022-06-02 0 0.246 0.235 0.250 0.246 0.246 20,000 4,880 0.2440 0.226 0.216 0.230 0.226 0.226 21,751 0.2244 3.36%
2022-06-01 0 0.238 0.232 0.241 0.238 0.239 76,000 18,144 0.2387 0.219 0.213 0.222 0.219 0.220 82,652 0.2195 0.00%
2022-05-31 0 0.238 0.238 0.245 - - 0 0 - 0.219 0.219 0.225 - - 0 - 0.00%
2022-05-30 0 0.238 0.238 0.245 - - 0 0 - 0.219 0.219 0.225 - - 0 - 0.00%
2022-05-27 0 0.238 0.238 0.246 - - 0 0 - 0.219 0.219 0.226 - - 0 - 0.00%
2022-05-26 0 0.238 0.238 0.246 0.238 0.238 20,000 4,760 0.2380 0.219 0.219 0.226 0.219 0.219 21,751 0.2188 -0.42%
2022-05-25 0 0.239 0.238 0.245 - - 0 0 - 0.220 0.219 0.225 - - 0 - 0.00%
2022-05-24 0 0.239 0.239 0.246 - - 0 0 - 0.220 0.220 0.226 - - 0 - 0.00%
2022-05-23 0 0.239 0.238 0.246 - - 0 0 - 0.220 0.219 0.226 - - 0 - 0.00%
2022-05-20 0 0.239 0.239 0.246 - - 4,000 952 0.2380 0.220 0.220 0.226 - - 4,350 0.2188 0.00%
2022-05-19 0 0.239 0.238 0.246 - - 0 0 - 0.220 0.219 0.226 - - 0 - 0.00%
2022-05-18 0 0.239 0.238 0.246 - - 0 0 - 0.220 0.219 0.226 - - 0 - 0.00%
2022-05-17 0 0.239 0.238 0.246 - - 0 0 - 0.220 0.219 0.226 - - 0 - 0.00%
2022-05-16 0 0.239 0.237 0.246 0.239 0.239 36,000 8,604 0.2390 0.220 0.218 0.226 0.220 0.220 39,151 0.2198 0.00%
2022-05-13 0 0.239 0.233 0.244 0.232 0.242 144,000 33,644 0.2336 0.220 0.214 0.224 0.213 0.223 156,604 0.2148 1.27%
2022-05-12 0 0.236 0.232 0.240 0.233 0.245 24,000 5,656 0.2357 0.217 0.213 0.221 0.214 0.225 26,101 0.2167 -3.67%
2022-05-11 0 0.245 0.235 0.245 - - 0 0 - 0.225 0.216 0.225 - - 0 - -2.00%
2022-05-10 0 0.250 0.238 0.250 0.250 0.250 12,000 3,000 0.2500 0.230 0.219 0.230 0.230 0.230 13,050 0.2299 -5.66%
2022-05-06 0 0.265 0.239 0.265 - - 0 0 - 0.244 0.220 0.244 - - 0 - 0.00%
2022-05-05 0 0.265 0.250 0.265 0.255 0.265 36,000 9,260 0.2572 0.244 0.230 0.244 0.234 0.244 39,151 0.2365 6.00%
2022-05-04 0 0.250 0.239 0.280 - - 0 0 - 0.230 0.220 0.257 - - 0 - 0.00%
2022-05-03 0 0.250 0.239 0.290 0.235 0.243 76,000 18,276 0.2405 0.230 0.220 0.267 0.216 0.223 82,652 0.2211 2.46%
2022-04-29 0 0.244 0.235 0.245 - - 0 0 - 0.224 0.216 0.225 - - 0 - 0.00%
2022-04-28 0 0.244 0.235 0.244 - - 0 0 - 0.224 0.216 0.224 - - 0 - -0.41%
2022-04-27 0 0.245 0.237 0.245 0.233 0.245 28,000 6,580 0.2350 0.225 0.218 0.225 0.214 0.225 30,451 0.2161 0.82%
2022-04-26 0 0.243 0.237 0.246 0.237 0.243 244,000 57,888 0.2372 0.223 0.218 0.226 0.218 0.223 265,358 0.2182 1.25%
2022-04-25 0 0.240 0.237 0.240 0.235 0.245 80,000 19,060 0.2383 0.221 0.218 0.221 0.216 0.225 87,002 0.2191 -4.00%
2022-04-22 0 0.250 0.239 0.250 - - 0 0 - 0.230 0.220 0.230 - - 0 - 0.00%
2022-04-21 0 0.250 0.237 0.255 0.250 0.250 184,000 46,000 0.2500 0.230 0.218 0.234 0.230 0.230 200,106 0.2299 0.00%
2022-04-20 0 0.250 0.237 0.255 - - 0 0 - 0.230 0.218 0.234 - - 0 - 0.00%
2022-04-19 0 0.250 0.237 0.255 - - 0 0 - 0.230 0.218 0.234 - - 0 - 0.00%
2022-04-14 0 0.250 0.240 0.250 0.232 0.250 136,000 32,200 0.2368 0.230 0.221 0.230 0.213 0.230 147,904 0.2177 0.00%
2022-04-13 0 0.250 0.239 0.265 - - 0 0 - 0.230 0.220 0.244 - - 0 - 0.00%
2022-04-12 0 0.250 0.239 0.275 - - 0 0 - 0.230 0.220 0.253 - - 0 - 0.00%
2022-04-11 0 0.250 0.239 0.275 0.250 0.250 40,000 10,000 0.2500 0.230 0.220 0.253 0.230 0.230 43,501 0.2299 0.00%
2022-04-08 0 0.250 0.240 0.260 0.255 0.255 24,000 6,120 0.2550 0.230 0.221 0.239 0.234 0.234 26,101 0.2345 1.63%
2022-04-07 0 0.246 0.240 0.260 - - 0 0 - 0.226 0.221 0.239 - - 0 - 0.00%
2022-04-06 0 0.246 0.240 0.260 - - 0 0 - 0.226 0.221 0.239 - - 0 - 0.00%
2022-04-04 0 0.246 0.240 0.250 0.247 0.248 28,000 6,932 0.2476 0.226 0.221 0.230 0.227 0.228 30,451 0.2276 -1.20%
2022-04-01 0 0.249 0.247 0.275 - - 0 0 - 0.229 0.227 0.253 - - 0 - 0.00%
2022-03-31 0 0.249 0.245 0.260 0.250 0.250 12,000 3,000 0.2500 0.229 0.225 0.239 0.230 0.230 13,050 0.2299 -2.35%
2022-03-30 0 0.255 0.248 0.250 0.249 0.255 24,000 6,028 0.2512 0.234 0.228 0.230 0.229 0.234 26,101 0.2310 -3.77%
2022-03-29 0 0.265 0.246 0.265 0.248 0.265 56,000 14,020 0.2504 0.244 0.226 0.244 0.228 0.244 60,902 0.2302 6.00%
2022-03-28 0 0.250 0.241 0.250 - - 0 0 - 0.230 0.222 0.230 - - 0 - -1.96%
2022-03-25 0 0.255 0.242 0.255 - - 0 0 - 0.234 0.223 0.234 - - 0 - 0.00%
2022-03-24 0 0.255 0.238 0.250 0.235 0.255 288,000 67,864 0.2356 0.234 0.219 0.230 0.216 0.234 313,209 0.2167 3.66%
2022-03-23 0 0.246 0.234 0.260 - - 0 0 - 0.226 0.215 0.239 - - 0 - -1.60%
2022-03-22 0 0.250 0.237 0.260 0.233 0.255 468,000 114,056 0.2437 0.230 0.218 0.239 0.214 0.234 508,965 0.2241 7.30%
2022-03-21 0 0.233 0.233 0.237 0.230 0.237 168,000 38,952 0.2319 0.214 0.214 0.218 0.211 0.218 182,705 0.2132 -6.80%
2022-03-18 0 0.250 0.214 0.250 - - 0 0 - 0.230 0.197 0.230 - - 0 - 0.00%
2022-03-17 0 0.250 0.242 0.250 0.238 0.250 56,000 13,508 0.2412 0.230 0.223 0.230 0.219 0.230 60,902 0.2218 0.00%
2022-03-16 0 0.250 0.240 0.250 - - 8,000 1,912 0.2390 0.230 0.221 0.230 - - 8,700 0.2198 -3.85%
2022-03-15 0 0.260 - 0.260 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2022-03-14 0 0.260 0.245 0.260 0.246 0.260 116,000 28,688 0.2473 0.239 0.225 0.239 0.226 0.239 126,154 0.2274 -1.89%
2022-03-11 0 0.265 0.246 0.265 0.246 0.265 40,000 10,036 0.2509 0.244 0.226 0.244 0.226 0.244 43,501 0.2307 -1.85%
2022-03-10 0 0.270 0.246 0.270 0.248 0.270 28,000 7,156 0.2556 0.248 0.226 0.248 0.228 0.248 30,451 0.2350 0.00%
2022-03-09 0 0.270 0.249 0.270 - - 0 0 - 0.248 0.229 0.248 - - 0 - 0.00%
2022-03-08 0 0.270 0.250 0.270 - - 0 0 - 0.248 0.230 0.248 - - 0 - 0.00%
2022-03-07 0 0.270 0.255 0.270 0.250 0.275 84,000 21,180 0.2521 0.248 0.234 0.248 0.230 0.253 91,353 0.2318 0.00%
2022-03-04 0 0.270 0.248 0.270 - - 0 0 - 0.248 0.228 0.248 - - 0 - 0.00%
2022-03-03 0 0.270 0.248 0.280 - - 4,000 996 0.2490 0.248 0.228 0.257 - - 4,350 0.2290 0.00%
2022-03-02 0 0.270 0.250 0.260 0.246 0.270 60,000 16,104 0.2684 0.248 0.230 0.239 0.226 0.248 65,252 0.2468 1.89%
2022-03-01 0 0.265 0.240 0.290 0.240 0.265 72,000 17,972 0.2496 0.244 0.221 0.267 0.221 0.244 78,302 0.2295 3.92%
2022-02-28 0 0.255 0.250 0.265 0.249 0.255 108,000 27,016 0.2501 0.234 0.230 0.244 0.229 0.234 117,453 0.2300 -1.92%
2022-02-25 0 0.260 0.255 0.265 - - 0 0 - 0.239 0.234 0.244 - - 0 - 0.00%
2022-02-24 0 0.260 0.255 0.265 0.265 0.265 20,000 5,300 0.2650 0.239 0.234 0.244 0.244 0.244 21,751 0.2437 0.00%
2022-02-23 0 0.260 0.255 0.265 - - 0 0 - 0.239 0.234 0.244 - - 0 - -1.89%
2022-02-22 0 0.265 0.255 0.275 - - 0 0 - 0.244 0.234 0.253 - - 0 - 0.00%
2022-02-21 0 0.265 0.255 0.275 0.250 0.265 52,000 13,200 0.2538 0.244 0.234 0.253 0.230 0.244 56,552 0.2334 0.00%
2022-02-18 0 0.265 0.255 0.275 - - 0 0 - 0.244 0.234 0.253 - - 0 - 0.00%
2022-02-17 0 0.265 0.255 0.275 - - 0 0 - 0.244 0.234 0.253 - - 0 - 0.00%
2022-02-16 0 0.265 0.265 0.275 0.255 0.265 24,000 6,160 0.2567 0.244 0.244 0.253 0.234 0.244 26,101 0.2360 -3.64%
2022-02-15 0 0.275 0.255 0.275 - - 0 0 - 0.253 0.234 0.253 - - 0 - 0.00%
2022-02-14 0 0.275 0.255 0.275 - - 0 0 - 0.253 0.234 0.253 - - 0 - 0.00%
2022-02-11 0 0.275 0.255 0.275 0.275 0.275 8,000 2,200 0.2750 0.253 0.234 0.253 0.253 0.253 8,700 0.2529 3.77%
2022-02-10 0 0.265 0.255 0.280 - - 0 0 - 0.244 0.234 0.257 - - 0 - 0.00%
2022-02-09 0 0.265 0.255 0.280 - - 0 0 - 0.244 0.234 0.257 - - 0 - 0.00%
2022-02-08 0 0.265 0.255 0.280 - - 0 0 - 0.244 0.234 0.257 - - 0 - 0.00%
2022-02-07 0 0.265 0.260 0.280 0.255 0.265 116,000 30,080 0.2593 0.244 0.239 0.257 0.234 0.244 126,154 0.2384 0.00%
2022-02-04 0 0.265 0.260 0.280 - - 0 0 - 0.244 0.239 0.257 - - 0 - 0.00%
2022-01-31 0 0.265 0.265 0.280 - - 0 0 - 0.244 0.244 0.257 - - 0 - 0.00%
2022-01-28 0 0.265 0.260 0.280 0.260 0.280 400,000 111,420 0.2786 0.244 0.239 0.257 0.239 0.257 435,012 0.2561 -5.36%
2022-01-27 0 0.280 0.275 0.280 - - 0 0 - 0.257 0.253 0.257 - - 0 - 0.00%
2022-01-26 0 0.280 0.275 0.285 - - 0 0 - 0.257 0.253 0.262 - - 0 - 0.00%
2022-01-25 0 0.280 0.275 0.285 - - 0 0 - 0.257 0.253 0.262 - - 0 - 0.00%
2022-01-24 0 0.280 0.275 0.280 - - 0 0 - 0.257 0.253 0.257 - - 0 - 0.00%
2022-01-21 0 0.280 0.275 0.280 - - 0 0 - 0.257 0.253 0.257 - - 0 - 0.00%
2022-01-20 0 0.280 0.275 0.285 - - 0 0 - 0.257 0.253 0.262 - - 0 - 0.00%
2022-01-19 0 0.280 0.275 0.280 0.280 0.280 16,000 4,480 0.2800 0.257 0.253 0.257 0.257 0.257 17,400 0.2575 -1.75%
2022-01-18 0 0.285 0.275 0.290 - - 0 0 - 0.262 0.253 0.267 - - 0 - 0.00%
2022-01-17 0 0.285 0.280 0.285 0.275 0.290 108,000 30,680 0.2841 0.262 0.257 0.262 0.253 0.267 117,453 0.2612 0.00%
2022-01-14 0 0.285 0.270 0.285 0.285 0.285 8,000 2,280 0.2850 0.262 0.248 0.262 0.262 0.262 8,700 0.2621 1.79%
2022-01-13 0 0.280 0.270 0.285 - - 0 0 - 0.257 0.248 0.262 - - 0 - 0.00%
2022-01-12 0 0.280 0.265 0.285 0.265 0.280 124,000 33,200 0.2677 0.257 0.244 0.262 0.244 0.257 134,854 0.2462 1.82%
2022-01-11 0 0.275 0.275 0.280 - - 0 0 - 0.253 0.253 0.257 - - 0 - 1.85%
2022-01-10 0 0.270 0.270 0.280 0.270 0.280 44,000 11,920 0.2709 0.248 0.248 0.257 0.248 0.257 47,851 0.2491 -3.57%
2022-01-07 0 0.280 0.270 0.280 - - 0 0 - 0.257 0.248 0.257 - - 0 - -1.75%
2022-01-06 0 0.285 0.270 0.285 0.285 0.285 20,000 5,700 0.2850 0.262 0.248 0.262 0.262 0.262 21,751 0.2621 1.79%
2022-01-05 0 0.280 0.270 0.285 0.280 0.280 116,000 31,920 0.2752 0.257 0.248 0.262 0.257 0.257 126,154 0.2530 0.00%
2022-01-04 0 0.280 0.270 0.290 0.270 0.280 36,000 9,800 0.2722 0.257 0.248 0.267 0.248 0.257 39,151 0.2503 0.00%
2022-01-03 0 0.280 0.265 0.280 0.270 0.280 44,000 11,920 0.2709 0.257 0.244 0.257 0.248 0.257 47,851 0.2491 0.00%
2021-12-31 0 0.280 0.270 0.280 - - 0 0 - 0.257 0.248 0.257 - - 0 - 0.00%
2021-12-30 0 0.280 0.265 0.280 - - 0 0 - 0.257 0.244 0.257 - - 0 - 0.00%
2021-12-29 0 0.280 0.270 0.280 0.265 0.280 136,000 36,500 0.2684 0.257 0.248 0.257 0.244 0.257 147,904 0.2468 -1.75%
2021-12-28 0 0.285 0.265 0.285 - - 0 0 - 0.262 0.244 0.262 - - 0 - 0.00%
2021-12-24 0 0.285 0.265 0.285 0.275 0.285 108,000 30,420 0.2817 0.262 0.244 0.262 0.253 0.262 117,453 0.2590 3.64%
2021-12-23 0 0.275 0.255 0.275 - - 0 0 - 0.253 0.234 0.253 - - 0 - 0.00%
2021-12-22 0 0.275 0.270 0.275 - - 0 0 - 0.253 0.248 0.253 - - 0 - 0.00%
2021-12-21 0 0.275 0.270 0.275 - - 20,000 5,400 0.2700 0.253 0.248 0.253 - - 21,751 0.2483 0.00%
2021-12-20 0 0.275 0.270 0.280 0.255 0.275 416,000 107,880 0.2593 0.253 0.248 0.257 0.234 0.253 452,413 0.2385 -1.79%
2021-12-17 0 0.280 0.275 0.280 0.260 0.280 140,000 36,900 0.2636 0.257 0.253 0.257 0.239 0.257 152,254 0.2424 0.00%
2021-12-16 0 0.280 0.270 0.290 - - 0 0 - 0.257 0.248 0.267 - - 0 - 0.00%
2021-12-15 0 0.280 0.270 0.290 0.280 0.285 24,000 6,740 0.2808 0.257 0.248 0.267 0.257 0.262 26,101 0.2582 0.00%
2021-12-14 0 0.280 0.260 0.285 0.270 0.270 68,000 18,400 0.2706 0.257 0.239 0.262 0.248 0.248 73,952 0.2488 -3.45%
2021-12-13 0 0.290 0.270 0.295 0.260 0.290 620,000 176,620 0.2849 0.267 0.248 0.271 0.239 0.267 674,269 0.2619 3.57%
2021-12-10 0 0.280 0.270 0.285 0.270 0.280 404,000 111,800 0.2767 0.257 0.248 0.262 0.248 0.257 439,363 0.2545 1.82%
2021-12-09 0 0.275 0.270 0.280 - - 4,000 1,080 0.2700 0.253 0.248 0.257 - - 4,350 0.2483 0.00%
2021-12-08 0 0.275 0.270 0.280 0.270 0.275 64,000 17,580 0.2747 0.253 0.248 0.257 0.248 0.253 69,602 0.2526 -3.51%
2021-12-07 0 0.285 0.270 0.290 - - 0 0 - 0.262 0.248 0.267 - - 0 - 0.00%
2021-12-06 0 0.285 0.270 0.290 - - 0 0 - 0.262 0.248 0.267 - - 0 - 0.00%
2021-12-03 0 0.285 0.270 0.295 - - 0 0 - 0.262 0.248 0.271 - - 0 - 0.00%
2021-12-02 0 0.285 0.270 0.285 0.285 0.285 12,000 3,420 0.2850 0.262 0.248 0.262 0.262 0.262 13,050 0.2621 0.00%
2021-12-01 0 0.285 0.280 0.285 0.285 0.285 52,000 14,820 0.2850 0.262 0.257 0.262 0.262 0.262 56,552 0.2621 0.00%
2021-11-30 0 0.285 0.275 0.295 - - 0 0 - 0.262 0.253 0.271 - - 0 - 0.00%
2021-11-29 0 0.285 0.280 0.295 - - 0 0 - 0.262 0.257 0.271 - - 0 - 0.00%
2021-11-26 0 0.285 0.270 0.285 0.290 0.295 60,000 17,600 0.2933 0.262 0.248 0.262 0.267 0.271 65,252 0.2697 1.79%
2021-11-25 0 0.280 0.270 0.285 0.270 0.280 420,000 117,160 0.2790 0.257 0.248 0.262 0.248 0.257 456,763 0.2565 3.70%
2021-11-24 0 0.270 0.239 0.280 - - 0 0 - 0.248 0.220 0.257 - - 0 - 0.00%
2021-11-23 0 0.270 - 0.280 - - 0 0 - 0.248 - 0.257 - - 0 - 0.00%
2021-11-22 0 0.270 0.239 0.280 - - 0 0 - 0.248 0.220 0.257 - - 0 - 0.00%
2021-11-19 0 0.270 0.255 0.280 - - 0 0 - 0.248 0.234 0.257 - - 0 - 1.89%
2021-11-18 0 0.265 0.242 0.270 - - 0 0 - 0.244 0.223 0.248 - - 0 - -1.85%
2021-11-17 0 0.270 0.260 0.280 - - 0 0 - 0.248 0.239 0.257 - - 0 - 0.00%
2021-11-16 0 0.270 0.260 0.280 - - 0 0 - 0.248 0.239 0.257 - - 0 - 0.00%
2021-11-15 0 0.270 0.260 0.270 0.265 0.280 736,000 196,300 0.2667 0.248 0.239 0.248 0.244 0.257 800,423 0.2452 -6.90%
2021-11-12 0 0.290 0.270 0.290 - - 0 0 - 0.267 0.248 0.267 - - 0 - 0.00%
2021-11-11 0 0.290 0.270 0.290 - - 0 0 - 0.267 0.248 0.267 - - 0 - 0.00%
2021-11-10 0 0.290 0.265 0.290 - - 0 0 - 0.267 0.244 0.267 - - 0 - 0.00%
2021-11-09 0 0.290 0.270 0.290 - - 0 0 - 0.267 0.248 0.267 - - 0 - 0.00%
2021-11-08 0 0.290 0.270 0.290 - - 0 0 - 0.267 0.248 0.267 - - 0 - 0.00%
2021-11-05 0 0.290 0.270 0.290 - - 0 0 - 0.267 0.248 0.267 - - 0 - 0.00%
2021-11-04 0 0.290 0.270 0.295 - - 0 0 - 0.267 0.248 0.271 - - 0 - 0.00%
2021-11-03 0 0.290 0.270 0.295 0.285 0.285 16,000 4,560 0.2850 0.267 0.248 0.271 0.262 0.262 17,400 0.2621 0.00%
2021-11-02 0 0.290 0.270 0.290 - - 0 0 - 0.267 0.248 0.267 - - 0 - -1.69%
2021-11-01 0 0.295 0.285 0.295 0.295 0.295 162,000 47,740 0.2947 0.271 0.262 0.271 0.271 0.271 176,180 0.2710 1.72%
2021-10-29 0 0.290 0.270 0.295 - - 0 0 - 0.267 0.248 0.271 - - 0 - 0.00%
2021-10-28 0 0.290 0.270 0.295 - - 0 0 - 0.267 0.248 0.271 - - 0 - 0.00%
2021-10-27 0 0.290 0.270 0.300 - - 0 0 - 0.267 0.248 0.276 - - 0 - 0.00%
2021-10-26 0 0.290 0.270 0.290 - - 0 0 - 0.267 0.248 0.267 - - 0 - 0.00%
2021-10-25 0 0.290 0.270 0.300 - - 0 0 - 0.267 0.248 0.276 - - 0 - 0.00%
2021-10-22 0 0.290 0.290 0.300 0.285 0.285 8,000 2,280 0.2850 0.267 0.267 0.276 0.262 0.262 8,700 0.2621 -1.69%
2021-10-21 0 0.295 0.270 0.295 0.295 0.295 32,000 9,440 0.2950 0.271 0.248 0.271 0.271 0.271 34,801 0.2713 0.00%
2021-10-20 0 0.295 0.270 0.300 - - 0 0 - 0.271 0.248 0.276 - - 0 - 0.00%
2021-10-19 0 0.295 0.295 0.300 0.295 0.295 84,000 24,780 0.2950 0.271 0.271 0.276 0.271 0.271 91,353 0.2713 0.00%
2021-10-18 0 0.295 0.280 0.295 0.295 0.295 20,000 5,900 0.2950 0.271 0.257 0.271 0.271 0.271 21,751 0.2713 0.00%
2021-10-15 0 0.295 0.275 0.295 - - 0 0 - 0.271 0.253 0.271 - - 0 - 0.00%
2021-10-12 0 0.295 0.270 0.295 - - 0 0 - 0.271 0.248 0.271 - - 0 - 0.00%
2021-10-11 0 0.295 0.265 0.300 0.295 0.295 184,000 54,280 0.2950 0.271 0.244 0.276 0.271 0.271 200,106 0.2713 0.00%
2021-10-08 0 0.295 0.270 0.295 0.255 0.285 424,000 112,900 0.2663 0.271 0.248 0.271 0.234 0.262 461,113 0.2448 1.72%
2021-10-07 0 0.290 0.265 0.290 0.290 0.295 112,000 32,980 0.2945 0.267 0.244 0.267 0.267 0.271 121,803 0.2708 0.00%
2021-10-06 0 0.290 0.265 0.295 - - 0 0 - 0.267 0.244 0.271 - - 0 - 0.00%
2021-10-05 0 0.290 0.280 0.290 0.290 0.290 32,000 9,280 0.2900 0.267 0.257 0.267 0.267 0.267 34,801 0.2667 -1.69%
2021-10-04 0 0.295 0.280 0.295 - - 0 0 - 0.271 0.257 0.271 - - 0 - 0.00%
2021-09-30 0 0.295 0.285 0.295 0.295 0.295 100,000 29,500 0.2950 0.271 0.262 0.271 0.271 0.271 108,753 0.2713 -1.67%
2021-09-29 0 0.300 0.285 0.300 - - 0 0 - 0.276 0.262 0.276 - - 0 - 0.00%
2021-09-28 0 0.300 0.285 0.300 - - 0 0 - 0.276 0.262 0.276 - - 0 - 0.00%
2021-09-27 0 0.300 0.285 0.300 - - 0 0 - 0.276 0.262 0.276 - - 0 - 0.00%
2021-09-24 0 0.300 0.265 0.300 0.285 0.295 228,000 65,900 0.2890 0.276 0.244 0.276 0.262 0.271 247,957 0.2658 1.69%
2021-09-23 0 0.295 0.265 0.300 - - 0 0 - 0.271 0.244 0.276 - - 0 - 0.00%
2021-09-21 0 0.295 0.265 0.295 - - 0 0 - 0.271 0.244 0.271 - - 0 - 0.00%
2021-09-20 0 0.295 0.260 0.295 - - 0 0 - 0.271 0.239 0.271 - - 0 - 0.00%
2021-09-17 0 0.295 0.280 0.295 - - 0 0 - 0.271 0.257 0.271 - - 0 - -1.67%
2021-09-16 0 0.300 0.280 0.300 - - 0 0 - 0.276 0.257 0.276 - - 0 - 0.00%
2021-09-15 0 0.300 0.280 0.300 0.300 0.300 88,000 26,400 0.3000 0.276 0.257 0.276 0.276 0.276 95,703 0.2759 1.69%
2021-09-14 0 0.295 0.280 0.295 0.295 0.295 52,000 15,340 0.2950 0.271 0.257 0.271 0.271 0.271 56,552 0.2713 -1.67%
2021-09-13 0 0.300 0.285 0.300 - - 0 0 - 0.276 0.262 0.276 - - 0 - -1.64%
2021-09-10 0 0.305 0.290 0.310 - - 0 0 - 0.280 0.267 0.285 - - 0 - 0.00%
2021-09-09 0 0.305 0.295 0.305 0.305 0.310 40,000 12,220 0.3055 0.280 0.271 0.280 0.280 0.285 43,501 0.2809 0.00%
2021-09-08 0 0.305 0.290 0.305 - - 0 0 - 0.280 0.267 0.280 - - 0 - 0.00%
2021-09-07 0 0.305 0.290 0.305 - - 0 0 - 0.280 0.267 0.280 - - 0 - 0.00%
2021-09-06 0 0.305 0.290 0.310 - - 0 0 - 0.280 0.267 0.285 - - 0 - 0.00%
2021-09-03 0 0.305 0.290 0.320 - - 0 0 - 0.280 0.267 0.294 - - 0 - 0.00%
2021-09-02 0 0.305 0.300 0.305 0.285 0.320 316,000 95,780 0.3031 0.280 0.276 0.280 0.262 0.294 343,660 0.2787 -4.69%
2021-09-01 0 0.320 0.285 0.320 0.295 0.330 664,000 209,240 0.3151 0.294 0.262 0.294 0.271 0.303 722,121 0.2898 8.47%
2021-08-31 0 0.295 0.290 0.295 0.295 0.295 4,000 1,180 0.2950 0.271 0.267 0.271 0.271 0.271 4,350 0.2713 0.00%
2021-08-30 0 0.295 0.285 0.300 - - 0 0 - 0.271 0.262 0.276 - - 0 - 0.00%
2021-08-27 0 0.295 0.290 0.295 0.280 0.290 152,000 43,040 0.2832 0.271 0.267 0.271 0.257 0.267 165,305 0.2604 0.00%
2021-08-26 0 0.295 0.280 0.310 - - 0 0 - 0.271 0.257 0.285 - - 0 - 0.00%
2021-08-25 0 0.295 0.285 0.310 - - 0 0 - 0.271 0.262 0.285 - - 0 - 0.00%
2021-08-24 0 0.295 0.295 0.310 0.290 0.290 12,000 3,480 0.2900 0.271 0.271 0.285 0.267 0.267 13,050 0.2667 1.72%
2021-08-23 0 0.290 0.285 0.290 - - 0 0 - 0.267 0.262 0.267 - - 0 - -1.69%
2021-08-20 0 0.295 0.285 0.295 0.300 0.300 32,000 9,600 0.3000 0.271 0.262 0.271 0.276 0.276 34,801 0.2759 -1.67%
2021-08-19 0 0.300 0.290 0.300 0.285 0.295 140,000 40,000 0.2857 0.276 0.267 0.276 0.262 0.271 152,254 0.2627 1.69%
2021-08-18 0 0.295 0.285 0.295 0.280 0.295 1,132,000 318,940 0.2817 0.271 0.262 0.271 0.257 0.271 1,231,085 0.2591 0.00%
2021-08-17 0 0.295 0.285 0.300 0.290 0.290 4,000 1,160 0.2900 0.271 0.262 0.276 0.267 0.267 4,350 0.2667 -1.67%
2021-08-16 0 0.300 0.290 0.310 0.300 0.300 64,000 19,200 0.3000 0.276 0.267 0.285 0.276 0.276 69,602 0.2759 -1.64%
2021-08-13 0 0.305 0.290 0.305 0.285 0.305 64,000 18,320 0.2863 0.280 0.267 0.280 0.262 0.280 69,602 0.2632 1.67%
2021-08-12 0 0.300 0.285 0.305 - - 0 0 - 0.276 0.262 0.280 - - 0 - 0.00%
2021-08-11 0 0.300 0.285 0.305 0.280 0.300 676,000 189,780 0.2807 0.276 0.262 0.280 0.257 0.276 735,171 0.2581 -1.64%
2021-08-10 0 0.305 0.290 0.305 - - 0 0 - 0.280 0.267 0.280 - - 0 - 0.00%
2021-08-09 0 0.305 0.285 0.305 - - 0 0 - 0.280 0.262 0.280 - - 0 - 0.00%
2021-08-06 0 0.305 0.300 0.305 0.290 0.305 220,000 63,860 0.2903 0.280 0.276 0.280 0.267 0.280 239,257 0.2669 1.67%
2021-08-05 0 0.300 0.285 0.300 - - 0 0 - 0.276 0.262 0.276 - - 0 - 0.00%
2021-08-04 0 0.300 0.295 0.300 0.290 0.300 20,000 5,840 0.2920 0.276 0.271 0.276 0.267 0.276 21,751 0.2685 0.00%
2021-08-03 0 0.300 0.285 0.300 - - 0 0 - 0.276 0.262 0.276 - - 0 - 0.00%
2021-08-02 0 0.300 0.290 0.300 0.290 0.300 368,000 108,360 0.2945 0.276 0.267 0.276 0.267 0.276 400,211 0.2708 0.00%
2021-07-30 0 0.300 0.290 0.300 - - 0 0 - 0.276 0.267 0.276 - - 0 - 0.00%
2021-07-29 0 0.300 0.290 0.305 - - 0 0 - 0.276 0.267 0.280 - - 0 - 0.00%
2021-07-28 0 0.300 0.300 0.305 0.295 0.295 300,000 88,500 0.2950 0.276 0.276 0.280 0.271 0.271 326,259 0.2713 -1.64%
2021-07-27 0 0.305 0.295 0.305 0.290 0.305 392,000 117,060 0.2986 0.280 0.271 0.280 0.267 0.280 426,312 0.2746 -1.61%
2021-07-26 0 0.310 0.290 0.335 - - 0 0 - 0.285 0.267 0.308 - - 0 - 0.00%
2021-07-23 0 0.310 0.310 0.330 0.305 0.305 132,000 40,260 0.3050 0.285 0.285 0.303 0.280 0.280 143,554 0.2805 0.00%
2021-07-22 0 0.310 0.295 0.335 0.310 0.310 100,000 31,000 0.3100 0.285 0.271 0.308 0.285 0.285 108,753 0.2850 0.00%
2021-07-21 0 0.310 0.300 0.315 0.310 0.315 192,000 59,820 0.3116 0.285 0.276 0.290 0.285 0.290 208,806 0.2865 -1.59%
2021-07-20 0 0.315 0.285 0.320 0.315 0.315 36,000 11,340 0.3150 0.290 0.262 0.294 0.290 0.290 39,151 0.2896 -1.56%
2021-07-19 0 0.320 0.310 0.320 0.295 0.340 188,000 56,440 0.3002 0.294 0.285 0.294 0.271 0.313 204,456 0.2760 3.23%
2021-07-16 0 0.310 0.300 0.320 0.310 0.310 60,000 18,600 0.3100 0.285 0.276 0.294 0.285 0.285 65,252 0.2850 -1.59%
2021-07-15 0 0.315 0.305 0.315 0.280 0.320 1,488,000 452,940 0.3044 0.290 0.280 0.290 0.257 0.294 1,618,246 0.2799 16.67%
2021-07-14 0 0.270 0.260 0.270 0.275 0.275 276,000 75,900 0.2750 0.248 0.239 0.248 0.253 0.253 300,159 0.2529 -1.82%
2021-07-13 0 0.275 0.265 0.280 0.275 0.275 172,000 47,300 0.2750 0.253 0.244 0.257 0.253 0.253 187,055 0.2529 0.00%
2021-07-12 0 0.275 0.270 0.275 0.265 0.280 344,000 94,580 0.2749 0.253 0.248 0.253 0.244 0.257 374,111 0.2528 3.77%
2021-07-09 0 0.265 0.249 0.285 0.265 0.265 72,000 19,080 0.2650 0.244 0.229 0.262 0.244 0.244 78,302 0.2437 1.92%
2021-07-08 0 0.260 0.248 0.260 0.260 0.260 40,000 10,400 0.2600 0.239 0.228 0.239 0.239 0.239 43,501 0.2391 4.00%
2021-07-07 0 0.250 0.250 0.275 - - 0 0 - 0.230 0.230 0.253 - - 0 - 0.00%
2021-07-06 0 0.250 0.247 0.250 0.247 0.255 72,000 17,968 0.2496 0.230 0.227 0.230 0.227 0.234 78,302 0.2295 -1.96%
2021-07-05 0 0.255 0.241 0.255 0.255 0.255 44,000 11,220 0.2550 0.234 0.222 0.234 0.234 0.234 47,851 0.2345 0.00%
2021-07-02 0 0.255 0.241 0.260 - - 0 0 - 0.234 0.222 0.239 - - 0 - -1.92%
2021-06-30 0 0.260 0.243 0.260 - - 0 0 - 0.239 0.223 0.239 - - 0 - 0.00%
2021-06-29 0 0.260 0.250 0.260 - - 0 0 - 0.239 0.230 0.239 - - 0 - 0.00%
2021-06-28 0 0.260 0.245 0.260 - - 0 0 - 0.239 0.225 0.239 - - 0 - 0.00%
2021-06-25 0 0.260 0.246 0.260 0.246 0.265 236,000 59,108 0.2505 0.239 0.226 0.239 0.226 0.244 256,657 0.2303 -1.89%
2021-06-24 0 0.265 0.228 0.265 - - 0 0 - 0.244 0.210 0.244 - - 0 - 0.00%
2021-06-23 0 0.265 0.241 0.265 0.250 0.265 8,000 2,060 0.2575 0.244 0.222 0.244 0.230 0.244 8,700 0.2368 1.92%
2021-06-22 0 0.260 0.242 0.260 0.240 0.260 128,000 33,120 0.2588 0.239 0.223 0.239 0.221 0.239 139,204 0.2379 4.84%
2021-06-21 0 0.248 0.240 0.275 0.240 0.240 124,000 29,760 0.2400 0.228 0.221 0.253 0.221 0.221 134,854 0.2207 1.22%
2021-06-18 0 0.245 0.242 0.245 0.230 0.248 72,000 17,528 0.2434 0.225 0.223 0.225 0.211 0.228 78,302 0.2239 -2.00%
2021-06-17 0 0.250 0.237 0.250 0.249 0.250 124,000 30,976 0.2498 0.230 0.218 0.230 0.229 0.230 134,854 0.2297 -1.96%
2021-06-16 0 0.255 0.235 0.255 0.255 0.255 48,000 12,240 0.2550 0.234 0.216 0.234 0.234 0.234 52,201 0.2345 0.00%
2021-06-15 0 0.255 0.235 0.255 0.250 0.255 28,000 7,020 0.2507 0.234 0.216 0.234 0.230 0.234 30,451 0.2305 2.00%
2021-06-11 0 0.250 0.249 0.250 0.249 0.250 224,000 55,924 0.2497 0.230 0.229 0.230 0.229 0.230 243,607 0.2296 -1.96%
2021-06-10 0 0.255 0.250 0.275 0.250 0.275 256,000 64,120 0.2505 0.234 0.230 0.253 0.230 0.253 278,408 0.2303 0.00%
2021-06-09 0 0.255 0.255 0.260 0.250 0.260 296,000 76,160 0.2573 0.234 0.234 0.239 0.230 0.239 321,909 0.2366 0.00%
2021-06-08 0 0.255 0.248 0.255 - - 0 0 - 0.234 0.228 0.234 - - 0 - 0.00%
2021-06-07 0 0.255 0.241 0.255 - - 0 0 - 0.234 0.222 0.234 - - 0 - 0.00%
2021-06-04 0 0.255 0.247 0.255 0.242 0.255 156,000 39,364 0.2523 0.234 0.227 0.234 0.223 0.234 169,655 0.2320 2.00%
2021-06-03 0 0.250 0.250 0.270 0.250 0.270 24,000 6,160 0.2567 0.230 0.230 0.248 0.230 0.248 26,101 0.2360 -3.85%
2021-06-02 0 0.260 0.249 0.260 0.260 0.260 72,000 18,720 0.2600 0.239 0.229 0.239 0.239 0.239 78,302 0.2391 0.00%
2021-06-01 0 0.260 0.250 0.260 - - 0 0 - 0.239 0.230 0.239 - - 0 - 0.00%
2021-05-31 0 0.260 0.250 0.260 0.255 0.265 120,000 31,040 0.2587 0.239 0.230 0.239 0.234 0.244 130,504 0.2378 -3.70%
2021-05-28 0 0.270 0.260 0.270 - - 0 0 - 0.248 0.239 0.248 - - 0 - 0.00%
2021-05-27 0 0.270 0.260 0.270 0.260 0.270 72,000 18,760 0.2606 0.248 0.239 0.248 0.239 0.248 78,302 0.2396 1.89%
2021-05-26 0 0.265 0.260 0.270 0.260 0.275 456,000 123,160 0.2701 0.244 0.239 0.248 0.239 0.253 495,914 0.2483 -1.85%
2021-05-25 0 0.270 0.260 0.270 0.260 0.275 264,000 69,140 0.2619 0.248 0.239 0.248 0.239 0.253 287,108 0.2408 -1.82%
2021-05-24 0 0.275 0.265 0.275 0.260 0.275 44,000 11,880 0.2700 0.253 0.244 0.253 0.239 0.253 47,851 0.2483 0.00%
2021-05-21 0 0.275 0.260 0.275 0.260 0.275 592,000 157,440 0.2659 0.253 0.239 0.253 0.239 0.253 643,818 0.2445 1.85%
2021-05-20 0 0.270 0.265 0.270 0.255 0.305 2,904,000 799,960 0.2755 0.248 0.244 0.248 0.234 0.280 3,158,190 0.2533 -10.00%
2021-05-18 0 0.300 0.295 0.300 0.275 0.340 17,436,000 5,405,040 0.3100 0.276 0.271 0.276 0.253 0.313 18,962,192 0.2850 22.45%
2021-05-17 0 0.245 0.236 0.245 - - 0 0 - 0.225 0.217 0.225 - - 0 - 0.00%
2021-05-14 0 0.245 0.235 0.245 0.245 0.245 4,000 980 0.2450 0.225 0.216 0.225 0.225 0.225 4,350 0.2253 0.41%
2021-05-13 0 0.244 0.235 0.244 - - 0 0 - 0.224 0.216 0.224 - - 0 - 0.00%
2021-05-12 0 0.244 0.232 0.244 0.235 0.245 64,000 15,080 0.2356 0.224 0.213 0.224 0.216 0.225 69,602 0.2167 3.83%
2021-05-11 0 0.235 0.233 0.244 0.235 0.235 40,000 9,400 0.2350 0.216 0.214 0.224 0.216 0.216 43,501 0.2161 -3.69%
2021-05-10 0 0.244 0.235 0.244 - - 0 0 - 0.224 0.216 0.224 - - 0 - -2.01%
2021-05-07 0 0.249 0.232 0.249 - - 0 0 - 0.229 0.213 0.229 - - 0 - -0.40%
2021-05-06 0 0.250 0.232 0.250 - - 0 0 - 0.230 0.213 0.230 - - 0 - 0.00%
2021-05-05 0 0.250 0.229 0.250 - - 0 0 - 0.230 0.211 0.230 - - 0 - 0.00%
2021-05-04 0 0.250 0.227 0.250 0.225 0.250 212,000 47,884 0.2259 0.230 0.209 0.230 0.207 0.230 230,557 0.2077 3.31%
2021-05-03 0 0.242 0.226 0.260 - - 0 0 - 0.223 0.208 0.239 - - 0 - 0.00%
2021-04-30 0 0.242 0.230 0.250 - - 0 0 - 0.223 0.211 0.230 - - 0 - 0.00%
2021-04-29 0 0.242 0.225 0.255 - - 0 0 - 0.223 0.207 0.234 - - 0 - 0.00%
2021-04-28 0 0.242 0.225 0.242 0.214 0.242 84,000 19,304 0.2298 0.223 0.207 0.223 0.197 0.223 91,353 0.2113 0.00%
2021-04-27 0 0.242 0.228 0.242 - - 0 0 - 0.223 0.210 0.223 - - 0 - -5.10%
2021-04-26 0 0.255 0.228 0.255 0.225 0.255 28,000 6,448 0.2303 0.234 0.210 0.234 0.207 0.234 30,451 0.2118 5.37%
2021-04-23 0 0.242 0.226 0.260 - - 0 0 - 0.223 0.208 0.239 - - 0 - 0.00%
2021-04-22 0 0.242 - 0.250 - - 0 0 - 0.223 - 0.230 - - 0 - 0.00%
2021-04-21 0 0.242 0.228 0.260 0.238 0.242 260,000 61,948 0.2383 0.223 0.210 0.239 0.219 0.223 282,758 0.2191 1.68%
2021-04-20 0 0.238 0.225 0.238 0.225 0.238 96,000 22,392 0.2333 0.219 0.207 0.219 0.207 0.219 104,403 0.2145 0.42%
2021-04-19 0 0.237 0.231 0.237 0.224 0.237 988,000 227,768 0.2305 0.218 0.212 0.218 0.206 0.218 1,074,481 0.2120 5.33%
2021-04-16 0 0.225 0.202 0.225 - - 0 0 - 0.207 0.186 0.207 - - 0 - 0.00%
2021-04-15 0 0.225 0.202 0.239 - - 0 0 - 0.207 0.186 0.220 - - 0 - 0.00%
2021-04-14 0 0.225 0.202 0.225 - - 0 0 - 0.207 0.186 0.207 - - 0 - 0.00%
2021-04-13 0 0.225 0.202 0.239 - - 0 0 - 0.207 0.186 0.220 - - 0 - 0.00%
2021-04-12 0 0.225 0.202 0.239 - - 0 0 - 0.207 0.186 0.220 - - 0 - 0.00%
2021-04-09 0 0.225 0.202 0.239 - - 0 0 - 0.207 0.186 0.220 - - 0 - 0.00%
2021-04-08 0 0.225 0.202 0.239 - - 0 0 - 0.207 0.186 0.220 - - 0 - 0.00%
2021-04-07 0 0.225 0.216 0.225 - - 0 0 - 0.207 0.199 0.207 - - 0 - 0.00%
2021-04-01 0 0.225 0.216 0.225 - - 0 0 - 0.207 0.199 0.207 - - 0 - 0.00%
2021-03-31 0 0.225 0.216 0.233 - - 0 0 - 0.207 0.199 0.214 - - 0 - 0.00%
2021-03-30 0 0.225 0.216 0.239 - - 0 0 - 0.207 0.199 0.220 - - 0 - 0.00%
2021-03-29 0 0.225 0.216 0.235 - - 0 0 - 0.207 0.199 0.216 - - 0 - 0.00%
2021-03-26 0 0.225 0.216 0.239 - - 0 0 - 0.207 0.199 0.220 - - 0 - 0.00%
2021-03-25 0 0.225 0.215 0.239 - - 0 0 - 0.207 0.198 0.220 - - 0 - 0.00%
2021-03-24 0 0.225 0.215 0.235 - - 0 0 - 0.207 0.198 0.216 - - 0 - 0.00%
2021-03-23 0 0.225 0.215 0.239 - - 0 0 - 0.207 0.198 0.220 - - 0 - 0.00%
2021-03-22 0 0.225 0.215 0.239 - - 0 0 - 0.207 0.198 0.220 - - 0 - 0.00%
2021-03-19 0 0.225 0.215 0.235 - - 0 0 - 0.207 0.198 0.216 - - 0 - 0.00%
2021-03-18 0 0.225 0.217 0.235 - - 0 0 - 0.207 0.200 0.216 - - 0 - 0.00%
2021-03-17 0 0.225 0.216 0.238 0.225 0.225 40,000 9,000 0.2250 0.207 0.199 0.219 0.207 0.207 43,501 0.2069 0.00%
2021-03-16 0 0.225 0.213 0.230 - - 0 0 - 0.207 0.196 0.211 - - 0 - 0.00%
2021-03-15 0 0.225 0.213 0.239 - - 0 0 - 0.207 0.196 0.220 - - 0 - 0.00%
2021-03-12 0 0.225 0.214 0.239 - - 0 0 - 0.207 0.197 0.220 - - 0 - 0.00%
2021-03-11 0 0.225 0.215 0.239 0.213 0.225 128,000 27,412 0.2142 0.207 0.198 0.220 0.196 0.207 139,204 0.1969 0.00%
2021-03-10 0 0.225 0.212 0.239 - - 0 0 - 0.207 0.195 0.220 - - 0 - 0.00%
2021-03-09 0 0.225 0.225 0.230 0.220 0.220 80,000 17,600 0.2200 0.207 0.207 0.211 0.202 0.202 87,002 0.2023 -1.75%
2021-03-08 0 0.229 0.190 0.230 0.210 0.230 48,000 10,620 0.2213 0.211 0.175 0.211 0.193 0.211 52,201 0.2034 -0.43%
2021-03-05 0 0.230 0.211 0.260 - - 0 0 - 0.211 0.194 0.239 - - 0 - 0.00%
2021-03-04 0 0.230 0.215 0.255 - - 0 0 - 0.211 0.198 0.234 - - 0 - 0.00%
2021-03-03 0 0.230 0.208 0.230 0.230 0.230 20,000 4,600 0.2300 0.211 0.191 0.211 0.211 0.211 21,751 0.2115 0.00%
2021-03-02 0 0.230 0.230 0.255 - - 0 0 - 0.211 0.211 0.234 - - 0 - 0.00%
2021-03-01 0 0.230 0.220 0.255 0.230 0.230 8,000 1,840 0.2300 0.211 0.202 0.234 0.211 0.211 8,700 0.2115 0.00%
2021-02-26 0 0.230 0.209 0.255 - - 0 0 - 0.211 0.192 0.234 - - 0 - 0.00%
2021-02-25 0 0.230 0.209 0.255 - - 0 0 - 0.211 0.192 0.234 - - 0 - 0.00%
2021-02-24 0 0.230 0.210 0.230 - - 0 0 - 0.211 0.193 0.211 - - 0 - 0.00%
2021-02-23 0 0.230 0.211 0.230 0.230 0.230 20,000 4,600 0.2300 0.211 0.194 0.211 0.211 0.211 21,751 0.2115 0.00%
2021-02-22 0 0.230 0.206 0.237 0.230 0.230 4,000 920 0.2300 0.211 0.189 0.218 0.211 0.211 4,350 0.2115 6.98%
2021-02-19 0 0.215 0.206 0.237 - - 0 0 - 0.198 0.189 0.218 - - 0 - 0.00%
2021-02-18 0 0.215 0.207 0.237 - - 0 0 - 0.198 0.190 0.218 - - 0 - 0.00%
2021-02-17 0 0.215 0.215 0.233 0.206 0.206 116,000 23,896 0.2060 0.198 0.198 0.214 0.189 0.189 126,154 0.1894 2.38%
2021-02-16 0 0.210 0.208 0.215 0.206 0.210 72,000 14,960 0.2078 0.193 0.191 0.198 0.189 0.193 78,302 0.1911 0.00%
2021-02-11 0 0.210 0.205 0.210 - - 0 0 - 0.193 0.189 0.193 - - 0 - 0.00%
2021-02-10 0 0.210 0.201 0.218 - - 0 0 - 0.193 0.185 0.200 - - 0 - 0.00%
2021-02-09 0 0.210 0.205 0.219 0.208 0.210 168,000 35,080 0.2088 0.193 0.189 0.201 0.191 0.193 182,705 0.1920 0.00%
2021-02-08 0 0.210 0.201 0.210 - - 0 0 - 0.193 0.185 0.193 - - 0 - 0.00%
2021-02-05 0 0.210 0.201 0.220 - - 0 0 - 0.193 0.185 0.202 - - 0 - 0.00%
2021-02-04 0 0.210 0.202 0.234 - - 0 0 - 0.193 0.186 0.215 - - 0 - 0.00%
2021-02-03 0 0.210 0.202 0.232 - - 0 0 - 0.193 0.186 0.213 - - 0 - 0.00%
2021-02-02 0 0.210 0.199 0.210 0.200 0.210 28,000 5,652 0.2019 0.193 0.183 0.193 0.184 0.193 30,451 0.1856 0.00%
2021-02-01 0 0.210 0.200 0.210 0.198 0.210 12,000 2,456 0.2047 0.193 0.184 0.193 0.182 0.193 13,050 0.1882 0.00%
2021-01-29 0 0.210 0.199 0.220 - - 0 0 - 0.193 0.183 0.202 - - 0 - 0.00%
2021-01-28 0 0.210 0.199 0.210 0.197 0.210 12,000 2,464 0.2053 0.193 0.183 0.193 0.181 0.193 13,050 0.1888 -3.67%
2021-01-27 0 0.218 0.198 0.218 - - 0 0 - 0.200 0.182 0.200 - - 0 - 0.00%
2021-01-26 0 0.218 0.196 0.220 - - 0 0 - 0.200 0.180 0.202 - - 0 - 0.00%
2021-01-25 0 0.218 0.218 0.220 0.200 0.200 140,000 28,000 0.2000 0.200 0.200 0.202 0.184 0.184 152,254 0.1839 -0.91%
2021-01-22 0 0.220 0.196 0.220 - - 0 0 - 0.202 0.180 0.202 - - 0 - 0.00%
2021-01-21 0 0.220 0.196 0.220 - - 0 0 - 0.202 0.180 0.202 - - 0 - 0.00%
2021-01-20 0 0.220 0.195 0.220 0.190 0.220 112,000 21,792 0.1946 0.202 0.179 0.202 0.175 0.202 121,803 0.1789 2.80%
2021-01-19 0 0.214 0.192 0.220 0.190 0.214 56,000 11,016 0.1967 0.197 0.177 0.202 0.175 0.197 60,902 0.1809 7.54%
2021-01-18 0 0.199 0.189 0.200 0.184 0.200 206,000 38,266 0.1858 0.183 0.174 0.184 0.169 0.184 224,031 0.1708 4.74%
2021-01-15 0 0.190 0.180 0.195 - - 0 0 - 0.175 0.166 0.179 - - 0 - 0.00%
2021-01-14 0 0.190 0.179 0.190 - - 0 0 - 0.175 0.165 0.175 - - 0 - -5.00%
2021-01-13 0 0.200 0.178 0.200 - - 0 0 - 0.184 0.164 0.184 - - 0 - 0.00%
2021-01-12 0 0.200 0.177 0.200 - - 0 0 - 0.184 0.163 0.184 - - 0 - 0.00%
2021-01-11 0 0.200 0.185 0.200 0.180 0.200 36,000 6,800 0.1889 0.184 0.170 0.184 0.166 0.184 39,151 0.1737 5.26%
2021-01-08 0 0.190 0.173 0.190 - - 0 0 - 0.175 0.159 0.175 - - 0 - 0.00%
2021-01-07 0 0.190 0.172 0.190 - - 0 0 - 0.175 0.158 0.175 - - 0 - 0.00%
2021-01-06 0 0.190 0.184 0.190 - - 0 0 - 0.175 0.169 0.175 - - 0 - 0.00%
2021-01-05 0 0.190 0.181 0.198 - - 0 0 - 0.175 0.166 0.182 - - 0 - 0.00%
2021-01-04 0 0.190 0.164 0.200 - - 0 0 - 0.175 0.151 0.184 - - 0 - 0.00%
2020-12-31 0 0.190 0.181 0.198 - - 0 0 - 0.175 0.166 0.182 - - 0 - 0.00%
2020-12-30 0 0.190 0.179 0.196 0.180 0.190 476,000 85,720 0.1801 0.175 0.165 0.180 0.166 0.175 517,665 0.1656 5.56%
2020-12-29 0 0.180 0.178 0.180 0.178 0.190 1,764,000 325,064 0.1843 0.166 0.164 0.166 0.164 0.175 1,918,405 0.1694 -10.00%
2020-12-28 0 0.200 0.180 0.200 0.200 0.202 580,000 116,056 0.2001 0.184 0.166 0.184 0.184 0.186 630,768 0.1840 -0.99%
2020-12-24 0 0.202 0.178 0.212 - - 0 0 - 0.186 0.164 0.195 - - 0 - 0.00%
2020-12-23 0 0.202 0.190 0.202 0.189 0.210 996,000 199,508 0.2003 0.186 0.175 0.186 0.174 0.193 1,083,181 0.1842 -7.34%
2020-12-22 0 0.218 0.188 0.218 - - 0 0 - 0.200 0.173 0.200 - - 0 - -0.46%
2020-12-21 0 0.219 0.204 0.219 - - 0 0 - 0.201 0.188 0.201 - - 0 - -0.90%
2020-12-18 0 0.221 0.204 0.221 - - 0 0 - 0.203 0.188 0.203 - - 0 - 0.00%
2020-12-17 0 0.221 0.204 0.221 - - 0 0 - 0.203 0.188 0.203 - - 0 - 0.00%
2020-12-16 0 0.221 0.190 0.221 - - 0 0 - 0.203 0.175 0.203 - - 0 - 0.00%
2020-12-15 0 0.221 0.221 0.222 0.218 0.223 20,000 4,428 0.2214 0.203 0.203 0.204 0.200 0.205 21,751 0.2036 -2.21%
2020-12-14 0 0.226 0.210 0.240 - - 0 0 - 0.208 0.193 0.221 - - 0 - 0.00%
2020-12-11 0 0.226 0.206 0.226 - - 0 0 - 0.208 0.189 0.208 - - 0 - 0.00%
2020-12-10 0 0.226 0.222 0.226 0.226 0.230 1,452,000 330,964 0.2279 0.208 0.204 0.208 0.208 0.211 1,579,095 0.2096 -5.83%
2020-12-09 0 0.240 0.228 0.240 0.240 0.240 32,000 7,680 0.2400 0.221 0.210 0.221 0.221 0.221 34,801 0.2207 0.00%
2020-12-08 0 0.240 0.222 0.250 0.228 0.228 12,000 2,736 0.2280 0.221 0.204 0.230 0.210 0.210 13,050 0.2096 -3.23%
2020-12-07 0 0.248 0.221 0.248 0.230 0.250 192,000 47,144 0.2455 0.228 0.203 0.228 0.211 0.230 208,806 0.2258 6.44%
2020-12-04 0 0.233 0.221 0.250 - - 0 0 - 0.214 0.203 0.230 - - 0 - 0.00%
2020-12-03 0 0.233 0.220 0.250 - - 0 0 - 0.214 0.202 0.230 - - 0 - 0.00%
2020-12-02 0 0.233 0.221 0.250 - - 0 0 - 0.214 0.203 0.230 - - 0 - 0.00%
2020-12-01 0 0.233 0.221 0.255 - - 0 0 - 0.214 0.203 0.234 - - 0 - 0.00%
2020-11-30 0 0.233 0.221 0.255 - - 0 0 - 0.214 0.203 0.234 - - 0 - 0.00%
2020-11-27 0 0.233 0.223 0.250 - - 0 0 - 0.214 0.205 0.230 - - 0 - 0.00%
2020-11-26 0 0.233 0.233 0.255 0.221 0.230 48,000 10,884 0.2268 0.214 0.214 0.234 0.203 0.211 52,201 0.2085 0.00%
2020-11-25 0 0.233 0.230 0.244 0.233 0.235 92,000 21,516 0.2339 0.214 0.211 0.224 0.214 0.216 100,053 0.2150 -0.85%
2020-11-24 0 0.235 0.230 0.235 0.219 0.237 28,000 6,240 0.2229 0.216 0.211 0.216 0.201 0.218 30,451 0.2049 3.07%
2020-11-23 0 0.228 0.228 0.230 0.218 0.218 4,000 872 0.2180 0.210 0.210 0.211 0.200 0.200 4,350 0.2005 -0.87%
2020-11-20 0 0.230 0.218 0.230 - - 0 0 - 0.211 0.200 0.211 - - 0 - 0.00%
2020-11-19 0 0.230 0.218 0.230 - - 0 0 - 0.211 0.200 0.211 - - 0 - 0.00%
2020-11-18 0 0.230 0.218 0.230 - - 0 0 - 0.211 0.200 0.211 - - 0 - 0.00%
2020-11-17 0 0.230 0.218 0.230 - - 0 0 - 0.211 0.200 0.211 - - 0 - 0.00%
2020-11-16 0 0.230 0.218 0.230 - - 0 0 - 0.211 0.200 0.211 - - 0 - -2.13%
2020-11-13 0 0.235 0.216 0.235 - - 0 0 - 0.216 0.199 0.216 - - 0 - 0.00%
2020-11-12 0 0.235 0.217 0.235 - - 0 0 - 0.216 0.200 0.216 - - 0 - 0.00%
2020-11-11 0 0.235 0.213 0.235 - - 0 0 - 0.216 0.196 0.216 - - 0 - 0.00%
2020-11-10 0 0.235 0.212 0.235 - - 0 0 - 0.216 0.195 0.216 - - 0 - 0.00%
2020-11-09 0 0.235 0.212 0.235 0.214 0.236 12,000 2,728 0.2273 0.216 0.195 0.216 0.197 0.217 13,050 0.2090 1.29%
2020-11-06 0 0.232 0.213 0.236 - - 0 0 - 0.213 0.196 0.217 - - 0 - 0.00%
2020-11-05 0 0.232 0.232 0.244 0.220 0.227 8,000 1,788 0.2235 0.213 0.213 0.224 0.202 0.209 8,700 0.2055 2.20%
2020-11-04 0 0.227 0.213 0.227 - - 0 0 - 0.209 0.196 0.209 - - 0 - 0.00%
2020-11-03 0 0.227 0.216 0.227 - - 0 0 - 0.209 0.199 0.209 - - 0 - 0.00%
2020-11-02 0 0.227 0.220 0.227 0.210 0.227 68,000 14,440 0.2124 0.209 0.202 0.209 0.193 0.209 73,952 0.1953 -0.44%
2020-10-30 0 0.228 0.212 0.232 - - 0 0 - 0.210 0.195 0.213 - - 0 - 0.00%
2020-10-29 0 0.228 0.212 0.240 - - 0 0 - 0.210 0.195 0.221 - - 0 - 0.00%
2020-10-28 0 0.228 0.212 0.244 - - 0 0 - 0.210 0.195 0.224 - - 0 - 0.00%
2020-10-27 0 0.228 0.212 0.255 - - 0 0 - 0.210 0.195 0.234 - - 0 - 0.00%
2020-10-23 0 0.228 0.212 0.240 - - 0 0 - 0.210 0.195 0.221 - - 0 - 0.00%
2020-10-22 0 0.228 0.212 0.239 - - 0 0 - 0.210 0.195 0.220 - - 0 - 0.00%
2020-10-21 0 0.228 0.212 0.250 - - 0 0 - 0.210 0.195 0.230 - - 0 - 0.00%
2020-10-20 0 0.228 0.212 0.228 - - 0 0 - 0.210 0.195 0.210 - - 0 - 0.00%
2020-10-19 0 0.228 0.211 0.233 - - 0 0 - 0.210 0.194 0.214 - - 0 - 0.00%
2020-10-16 0 0.228 0.210 0.228 - - 0 0 - 0.210 0.193 0.210 - - 0 - 0.00%
2020-10-15 0 0.228 0.210 0.235 - - 0 0 - 0.210 0.193 0.216 - - 0 - 0.00%
2020-10-14 0 0.228 0.212 0.238 - - 0 0 - 0.210 0.195 0.219 - - 0 - 0.00%
2020-10-12 0 0.228 0.211 0.239 - - 0 0 - 0.210 0.194 0.220 - - 0 - 0.00%
2020-10-09 0 0.228 0.210 0.233 - - 0 0 - 0.210 0.193 0.214 - - 0 - 0.00%
2020-10-08 0 0.228 0.214 0.228 - - 0 0 - 0.210 0.197 0.210 - - 0 - 0.00%
2020-10-07 0 0.228 0.214 0.230 0.206 0.228 48,000 10,160 0.2117 0.210 0.197 0.211 0.189 0.210 52,201 0.1946 -0.44%
2020-10-06 0 0.229 0.229 0.233 - - 0 0 - 0.211 0.211 0.214 - - 0 - 4.09%
2020-10-05 0 0.220 0.211 0.220 - - 0 0 - 0.202 0.194 0.202 - - 0 - -4.35%
2020-09-30 0 0.230 0.214 0.230 - - 0 0 - 0.211 0.197 0.211 - - 0 - 0.00%
2020-09-29 0 0.230 0.213 0.233 - - 0 0 - 0.211 0.196 0.214 - - 0 - 0.00%
2020-09-28 0 0.230 0.214 0.230 - - 0 0 - 0.211 0.197 0.211 - - 0 - -1.29%
2020-09-25 0 0.233 0.212 0.233 - - 0 0 - 0.214 0.195 0.214 - - 0 - 0.00%
2020-09-24 0 0.233 0.209 0.233 - - 0 0 - 0.214 0.192 0.214 - - 0 - 0.00%
2020-09-23 0 0.233 0.206 0.233 - - 0 0 - 0.214 0.189 0.214 - - 0 - 0.00%
2020-09-22 0 0.233 0.202 0.234 - - 0 0 - 0.214 0.186 0.215 - - 0 - 0.00%
2020-09-21 0 0.233 0.211 0.233 - - 0 0 - 0.214 0.194 0.214 - - 0 - -0.43%
2020-09-18 0 0.234 0.234 0.237 0.217 0.224 164,000 35,924 0.2190 0.215 0.215 0.218 0.200 0.206 178,355 0.2014 -1.27%
2020-09-17 0 0.237 0.224 0.238 0.223 0.237 64,000 14,552 0.2274 0.218 0.206 0.219 0.205 0.218 69,602 0.2091 -0.84%
2020-09-16 0 0.239 0.232 0.239 - - 0 0 - 0.220 0.213 0.220 - - 0 - 0.00%
2020-09-15 0 0.239 0.232 0.244 - - 0 0 - 0.220 0.213 0.224 - - 0 - 0.00%
2020-09-14 0 0.239 0.228 0.239 0.229 0.239 84,000 19,412 0.2311 0.220 0.210 0.220 0.211 0.220 91,353 0.2125 0.00%
2020-09-11 0 0.239 0.233 0.245 - - 0 0 - 0.220 0.214 0.225 - - 0 - 0.00%
2020-09-10 0 0.239 0.233 0.244 0.230 0.239 36,000 8,496 0.2360 0.220 0.214 0.224 0.211 0.220 39,151 0.2170 0.00%
2020-09-09 0 0.239 0.225 0.239 0.230 0.239 124,000 29,420 0.2373 0.220 0.207 0.220 0.211 0.220 134,854 0.2182 0.00%
2020-09-08 0 0.239 0.230 0.249 - - 0 0 - 0.220 0.211 0.229 - - 0 - 0.00%
2020-09-07 0 0.239 0.225 0.249 - - 0 0 - 0.220 0.207 0.229 - - 0 - 0.00%
2020-09-04 0 0.239 0.229 0.239 0.206 0.239 76,000 16,752 0.2204 0.220 0.211 0.220 0.189 0.220 82,652 0.2027 0.84%
2020-09-03 0 0.237 0.214 0.237 - - 0 0 - 0.218 0.197 0.218 - - 0 - -0.42%
2020-09-02 0 0.238 0.217 0.238 - - 0 0 - 0.219 0.200 0.219 - - 0 - -0.42%
2020-09-01 0 0.239 0.221 0.239 - - 0 0 - 0.220 0.203 0.220 - - 0 - 0.00%
2020-08-31 0 0.239 0.218 0.240 - - 0 0 - 0.220 0.200 0.221 - - 0 - 0.00%
2020-08-28 0 0.239 0.222 0.239 0.210 0.239 52,000 11,248 0.2163 0.220 0.204 0.220 0.193 0.220 56,552 0.1989 4.37%
2020-08-27 0 0.229 0.224 0.229 - - 0 0 - 0.211 0.206 0.211 - - 0 - -0.43%
2020-08-26 0 0.230 0.221 0.230 0.210 0.230 20,000 4,360 0.2180 0.211 0.203 0.211 0.193 0.211 21,751 0.2005 -0.86%
2020-08-25 0 0.232 0.227 0.232 - - 0 0 - 0.213 0.209 0.213 - - 0 - -0.43%
2020-08-24 0 0.233 0.220 0.255 - - 0 0 - 0.214 0.202 0.234 - - 0 - 0.00%
2020-08-21 0 0.233 0.216 0.233 - - 0 0 - 0.214 0.199 0.214 - - 0 - -0.85%
2020-08-20 0 0.235 0.215 0.235 - - 0 0 - 0.216 0.198 0.216 - - 0 - -0.42%
2020-08-19 0 0.236 0.215 0.236 - - 0 0 - 0.217 0.198 0.217 - - 0 - 0.00%
2020-08-18 0 0.236 0.218 0.236 - - 0 0 - 0.217 0.200 0.217 - - 0 - 0.00%
2020-08-17 0 0.236 0.218 0.240 - - 0 0 - 0.217 0.200 0.221 - - 0 - 0.00%
2020-08-14 0 0.236 0.216 0.240 0.236 0.236 8,000 1,888 0.2360 0.217 0.199 0.221 0.217 0.217 8,700 0.2170 3.06%
2020-08-13 0 0.229 0.220 0.229 0.206 0.230 196,000 41,024 0.2093 0.211 0.202 0.211 0.189 0.211 213,156 0.1925 -0.43%
2020-08-12 0 0.230 0.206 0.250 - - 0 0 - 0.211 0.189 0.230 - - 0 - 0.00%
2020-08-11 0 0.230 0.202 0.230 0.230 0.230 12,000 2,760 0.2300 0.211 0.186 0.211 0.211 0.211 13,050 0.2115 -0.86%
2020-08-10 0 0.232 0.220 0.237 - - 0 0 - 0.213 0.202 0.218 - - 0 - 0.00%
2020-08-07 0 0.232 0.232 0.236 0.220 0.220 100,000 22,000 0.2200 0.213 0.213 0.217 0.202 0.202 108,753 0.2023 0.87%
2020-08-06 0 0.230 0.203 0.238 - - 0 0 - 0.211 0.187 0.219 - - 0 - 0.00%
2020-08-05 0 0.230 0.215 0.230 - - 0 0 - 0.211 0.198 0.211 - - 0 - -2.13%
2020-08-04 0 0.235 0.211 0.238 - - 0 0 - 0.216 0.194 0.219 - - 0 - 0.00%
2020-08-03 0 0.235 0.210 0.238 - - 0 0 - 0.216 0.193 0.219 - - 0 - 0.00%
2020-07-31 0 0.235 0.210 0.250 - - 0 0 - 0.216 0.193 0.230 - - 0 - 0.00%
2020-07-30 0 0.235 0.216 0.255 - - 0 0 - 0.216 0.199 0.234 - - 0 - 0.00%
2020-07-29 0 0.235 0.218 0.250 - - 0 0 - 0.216 0.200 0.230 - - 0 - 0.00%
2020-07-28 0 0.235 0.217 0.235 - - 0 0 - 0.216 0.200 0.216 - - 0 - -1.67%
2020-07-27 0 0.239 0.216 0.239 - - 0 0 - 0.220 0.199 0.220 - - 0 - -2.45%
2020-07-24 0 0.245 0.225 0.245 - - 0 0 - 0.225 0.207 0.225 - - 0 - -1.21%
2020-07-23 0 0.248 0.225 0.249 - - 0 0 - 0.228 0.207 0.229 - - 0 - 0.00%
2020-07-22 0 0.248 0.230 0.248 - - 0 0 - 0.228 0.211 0.228 - - 0 - -0.80%
2020-07-21 0 0.250 0.239 0.250 0.222 0.250 92,000 21,436 0.2330 0.230 0.220 0.230 0.204 0.230 100,053 0.2142 1.63%
2020-07-20 0 0.246 0.217 0.255 - - 0 0 - 0.226 0.200 0.234 - - 0 - 0.00%
2020-07-17 0 0.246 0.216 0.246 - - 0 0 - 0.226 0.199 0.226 - - 0 - 0.00%
2020-07-16 0 0.246 0.215 0.250 - - 0 0 - 0.226 0.198 0.230 - - 0 - 0.00%
2020-07-15 0 0.246 0.212 0.260 - - 0 0 - 0.226 0.195 0.239 - - 0 - 0.00%
2020-07-14 0 0.246 0.203 0.260 - - 0 0 - 0.226 0.187 0.239 - - 0 - 0.00%
2020-07-13 0 0.246 0.216 0.246 - - 0 0 - 0.226 0.199 0.226 - - 0 - -1.20%
2020-07-10 0 0.249 0.222 0.249 - - 0 0 - 0.229 0.204 0.229 - - 0 - 0.00%
2020-07-09 0 0.249 0.225 0.250 - - 0 0 - 0.229 0.207 0.230 - - 0 - 0.00%
2020-07-08 0 0.249 0.223 0.250 0.249 0.249 20,000 4,980 0.2490 0.229 0.205 0.230 0.229 0.229 21,751 0.2290 1.63%
2020-07-07 0 0.245 0.228 0.250 0.230 0.230 84,000 19,320 0.2300 0.225 0.210 0.230 0.211 0.211 91,353 0.2115 2.08%
2020-07-06 0 0.240 0.224 0.240 - - 0 0 - 0.221 0.206 0.221 - - 0 - 0.00%
2020-07-03 0 0.240 0.216 0.250 - - 0 0 - 0.221 0.199 0.230 - - 0 - 0.00%
2020-07-02 0 0.240 0.211 0.250 - - 0 0 - 0.221 0.194 0.230 - - 0 - 0.00%
2020-06-30 0 0.240 0.209 0.240 - - 0 0 - 0.221 0.192 0.221 - - 0 - 0.00%
2020-06-29 0 0.240 0.206 0.300 - - 0 0 - 0.221 0.189 0.276 - - 0 - 0.00%
2020-06-26 0 0.240 0.202 0.250 - - 0 0 - 0.221 0.186 0.230 - - 0 - 0.00%
2020-06-24 0 0.240 0.225 0.240 0.216 0.240 152,000 32,864 0.2162 0.221 0.207 0.221 0.199 0.221 165,305 0.1988 2.13%
2020-06-23 0 0.235 0.206 0.239 - - 0 0 - 0.216 0.189 0.220 - - 0 - 0.00%
2020-06-22 0 0.235 0.206 0.255 - - 0 0 - 0.216 0.189 0.234 - - 0 - 0.00%
2020-06-19 0 0.235 0.206 0.235 - - 0 0 - 0.216 0.189 0.216 - - 0 - 0.00%
2020-06-18 0 0.235 0.208 0.250 - - 0 0 - 0.216 0.191 0.230 - - 0 - 0.00%
2020-06-17 0 0.235 0.206 0.240 - - 0 0 - 0.216 0.189 0.221 - - 0 - 0.00%
2020-06-16 0 0.235 0.226 0.235 - - 0 0 - 0.216 0.208 0.216 - - 0 - 0.00%
2020-06-15 0 0.235 0.206 0.250 - - 0 0 - 0.216 0.189 0.230 - - 0 - 0.00%
2020-06-12 0 0.235 0.225 0.235 - - 0 0 - 0.216 0.207 0.216 - - 0 - 0.00%
2020-06-11 0 0.235 0.216 0.235 - - 0 0 - 0.216 0.199 0.216 - - 0 - 0.00%
2020-06-10 0 0.235 0.213 0.235 - - 0 0 - 0.216 0.196 0.216 - - 0 - 0.00%
2020-06-09 0 0.235 0.211 0.235 - - 0 0 - 0.216 0.194 0.216 - - 0 - 0.00%
2020-06-08 0 0.235 0.208 0.235 - - 0 0 - 0.216 0.191 0.216 - - 0 - 0.00%
2020-06-05 0 0.235 0.218 0.235 - - 0 0 - 0.216 0.200 0.216 - - 0 - -1.67%
2020-06-04 0 0.239 0.229 0.240 0.201 0.239 76,000 16,372 0.2154 0.220 0.211 0.221 0.185 0.220 82,652 0.1981 -0.42%
2020-06-03 0 0.240 0.223 0.240 - - 0 0 - 0.221 0.205 0.221 - - 0 - 0.00%
2020-06-02 0 0.240 0.218 0.240 - - 0 0 - 0.221 0.200 0.221 - - 0 - 0.00%
2020-06-01 0 0.240 0.225 0.240 0.218 0.240 204,000 44,560 0.2184 0.221 0.207 0.221 0.200 0.221 221,856 0.2009 -0.83%
2020-05-29 0 0.242 0.228 0.242 0.230 0.242 12,000 2,808 0.2340 0.223 0.210 0.223 0.211 0.223 13,050 0.2152 0.83%
2020-05-28 0 0.240 0.229 0.240 0.229 0.240 52,000 12,024 0.2312 0.221 0.211 0.221 0.211 0.221 56,552 0.2126 -2.04%
2020-05-27 0 0.245 0.225 0.245 - - 0 0 - 0.225 0.207 0.225 - - 0 - 0.00%
2020-05-26 0 0.245 0.225 0.245 - - 0 0 - 0.225 0.207 0.225 - - 0 - 0.00%
2020-05-25 0 0.245 0.223 0.245 0.220 0.245 72,000 15,996 0.2222 0.225 0.205 0.225 0.202 0.225 78,302 0.2043 3.81%
2020-05-22 0 0.236 0.236 0.244 0.230 0.231 60,000 13,832 0.2305 0.217 0.217 0.224 0.211 0.212 65,252 0.2120 -3.67%
2020-05-21 0 0.245 0.235 0.245 - - 0 0 - 0.225 0.216 0.225 - - 0 - 0.00%
2020-05-20 0 0.245 0.237 0.245 - - 0 0 - 0.225 0.218 0.225 - - 0 - 0.00%
2020-05-19 0 0.245 0.236 0.245 - - 0 0 - 0.225 0.217 0.225 - - 0 - 0.00%
2020-05-18 0 0.245 0.235 0.245 - - 0 0 - 0.225 0.216 0.225 - - 0 - -1.61%
2020-05-15 0 0.249 0.235 0.249 - - 0 0 - 0.229 0.216 0.229 - - 0 - 0.00%
2020-05-14 0 0.249 0.235 0.249 - - 0 0 - 0.229 0.216 0.229 - - 0 - 0.00%
2020-05-13 0 0.249 0.232 0.249 - - 0 0 - 0.229 0.213 0.229 - - 0 - 0.00%
2020-05-12 0 0.249 0.235 0.250 - - 0 0 - 0.229 0.216 0.230 - - 0 - 0.00%
2020-05-11 0 0.249 0.235 0.260 - - 0 0 - 0.229 0.216 0.239 - - 0 - 0.00%
2020-05-08 0 0.249 0.238 0.249 0.240 0.249 32,000 7,756 0.2424 0.229 0.219 0.229 0.221 0.229 34,801 0.2229 0.00%
2020-05-07 0 0.249 0.232 0.240 - - 0 0 - 0.229 0.213 0.221 - - 0 - -0.40%
2020-05-06 0 0.250 0.236 0.250 - - 0 0 - 0.230 0.217 0.230 - - 0 - 0.00%
2020-05-05 0 0.250 0.235 0.250 - - 0 0 - 0.230 0.216 0.230 - - 0 - -1.96%
2020-05-04 0 0.255 0.235 0.255 0.250 0.255 100,000 25,460 0.2546 0.234 0.216 0.234 0.230 0.234 108,753 0.2341 3.66%
2020-04-29 0 0.246 0.238 0.249 0.238 0.246 56,000 13,376 0.2389 0.226 0.219 0.229 0.219 0.226 60,902 0.2196 -1.20%
2020-04-28 0 0.249 0.240 0.249 0.239 0.249 288,000 69,124 0.2400 0.229 0.221 0.229 0.220 0.229 313,209 0.2207 -2.35%
2020-04-27 0 0.255 0.236 0.255 - - 0 0 - 0.234 0.217 0.234 - - 0 - 0.00%
2020-04-24 0 0.255 0.250 0.255 0.255 0.265 100,000 25,860 0.2586 0.234 0.230 0.234 0.234 0.244 108,753 0.2378 -7.27%
2020-04-23 0 0.275 0.270 0.275 0.260 0.275 492,000 129,500 0.2632 0.253 0.248 0.253 0.239 0.253 535,065 0.2420 1.85%
2020-04-22 0 0.270 0.280 0.285 0.255 0.280 124,000 33,160 0.2674 0.248 0.257 0.262 0.234 0.257 134,854 0.2459 -3.57%
2020-04-21 0 0.280 0.265 0.280 0.265 0.280 28,000 7,580 0.2707 0.257 0.244 0.257 0.244 0.257 30,451 0.2489 -5.08%
2020-04-20 0 0.295 0.265 0.295 - - 0 0 - 0.271 0.244 0.271 - - 0 - 0.00%
2020-04-17 0 0.295 0.265 0.360 - - 0 0 - 0.271 0.244 0.331 - - 0 - 0.00%
2020-04-16 0 0.295 0.275 0.300 - - 0 0 - 0.271 0.253 0.276 - - 0 - 0.00%
2020-04-15 0 0.295 0.275 0.295 - - 0 0 - 0.271 0.253 0.271 - - 0 - -1.67%
2020-04-14 0 0.300 0.270 0.300 - - 0 0 - 0.276 0.248 0.276 - - 0 - 0.00%
2020-04-09 0 0.300 0.280 0.300 - - 0 0 - 0.276 0.257 0.276 - - 0 - 0.00%
2020-04-08 0 0.300 0.270 0.300 - - 0 0 - 0.276 0.248 0.276 - - 0 - 0.00%
2020-04-07 0 0.300 0.275 0.300 - - 0 0 - 0.276 0.253 0.276 - - 0 - 0.00%
2020-04-06 0 0.300 0.270 0.350 - - 0 0 - 0.276 0.248 0.322 - - 0 - 0.00%
2020-04-03 0 0.300 0.275 0.350 - - 0 0 - 0.276 0.253 0.322 - - 0 - 0.00%
2020-04-02 0 0.300 0.275 0.350 - - 0 0 - 0.276 0.253 0.322 - - 0 - 0.00%
2020-04-01 0 0.300 0.290 0.300 0.255 0.300 52,000 14,420 0.2773 0.276 0.267 0.276 0.234 0.276 56,552 0.2550 0.00%
2020-03-31 0 0.300 0.265 0.350 - - 0 0 - 0.276 0.244 0.322 - - 0 - 0.00%
2020-03-30 0 0.300 0.265 0.300 - - 0 0 - 0.276 0.244 0.276 - - 0 - 0.00%
2020-03-27 0 0.300 0.270 0.305 - - 0 0 - 0.276 0.248 0.280 - - 0 - -1.64%
2020-03-26 0 0.305 0.270 0.305 - - 0 0 - 0.280 0.248 0.280 - - 0 - 0.00%
2020-03-25 0 0.305 0.280 0.310 - - 0 0 - 0.280 0.257 0.285 - - 0 - 0.00%
2020-03-24 0 0.305 0.290 0.305 0.255 0.335 460,000 129,400 0.2813 0.280 0.267 0.280 0.234 0.308 500,264 0.2587 -1.61%
2020-03-23 0 0.310 0.260 0.310 - - 0 0 - 0.285 0.239 0.285 - - 0 - 0.00%
2020-03-20 0 0.310 0.255 0.310 - - 0 0 - 0.285 0.234 0.285 - - 0 - -1.59%
2020-03-19 0 0.315 0.232 0.315 - - 0 0 - 0.290 0.213 0.290 - - 0 - 0.00%
2020-03-18 0 0.315 0.250 0.315 - - 0 0 - 0.290 0.230 0.290 - - 0 - -1.56%
2020-03-17 0 0.320 0.315 0.320 - - 0 0 - 0.294 0.290 0.294 - - 0 - 0.00%
2020-03-16 0 0.320 0.265 0.320 - - 0 0 - 0.294 0.244 0.294 - - 0 - 0.00%
2020-03-13 0 0.320 0.265 0.320 - - 0 0 - 0.294 0.244 0.294 - - 0 - 0.00%
2020-03-12 0 0.320 0.300 0.320 - - 0 0 - 0.294 0.276 0.294 - - 0 - 0.00%
2020-03-11 0 0.320 0.305 0.320 - - 0 0 - 0.294 0.280 0.294 - - 0 - 0.00%
2020-03-10 0 0.320 0.305 0.320 0.320 0.320 28,000 8,960 0.3200 0.294 0.280 0.294 0.294 0.294 30,451 0.2942 -4.48%
2020-03-09 0 0.335 0.315 0.335 0.300 0.335 168,000 51,520 0.3067 0.308 0.290 0.308 0.276 0.308 182,705 0.2820 6.35%
2020-03-06 0 0.315 0.295 0.320 - - 0 0 - 0.290 0.271 0.294 - - 0 - 0.00%
2020-03-05 0 0.315 0.310 0.315 0.305 0.340 816,000 255,720 0.3134 0.290 0.285 0.290 0.280 0.313 887,425 0.2882 -10.00%
2020-03-04 0 0.350 0.340 0.380 - - 0 0 - 0.322 0.313 0.349 - - 0 - 0.00%
2020-03-03 0 0.350 0.340 0.380 - - 0 0 - 0.322 0.313 0.349 - - 0 - 0.00%
2020-03-02 0 0.350 0.340 0.350 - - 0 0 - 0.322 0.313 0.322 - - 0 - -1.41%
2020-02-28 0 0.355 0.335 0.380 0.340 0.355 16,000 5,500 0.3438 0.326 0.308 0.349 0.313 0.326 17,400 0.3161 0.00%
2020-02-27 0 0.355 0.355 0.370 - - 0 0 - 0.326 0.326 0.340 - - 0 - 0.00%
2020-02-26 0 0.355 0.340 0.360 0.330 0.355 108,000 36,040 0.3337 0.326 0.313 0.331 0.303 0.326 117,453 0.3068 -1.39%
2020-02-25 0 0.360 0.330 0.380 - - 0 0 - 0.331 0.303 0.349 - - 0 - 0.00%
2020-02-24 0 0.360 0.330 0.380 - - 0 0 - 0.331 0.303 0.349 - - 0 - 0.00%
2020-02-21 0 0.360 0.335 0.370 - - 0 0 - 0.331 0.308 0.340 - - 0 - 0.00%
2020-02-20 0 0.360 0.335 0.370 - - 0 0 - 0.331 0.308 0.340 - - 0 - 0.00%
2020-02-19 0 0.360 0.335 0.380 - - 0 0 - 0.331 0.308 0.349 - - 0 - 0.00%
2020-02-18 0 0.360 0.345 0.360 0.330 0.360 64,000 21,240 0.3319 0.331 0.317 0.331 0.303 0.331 69,602 0.3052 2.86%
2020-02-17 0 0.350 0.350 0.360 0.330 0.340 96,000 32,340 0.3369 0.322 0.322 0.331 0.303 0.313 104,403 0.3098 -1.41%
2020-02-14 0 0.355 0.335 0.380 - - 0 0 - 0.326 0.308 0.349 - - 0 - 0.00%
2020-02-13 0 0.355 0.335 0.380 - - 0 0 - 0.326 0.308 0.349 - - 0 - 0.00%
2020-02-12 0 0.355 0.340 0.370 - - 0 0 - 0.326 0.313 0.340 - - 0 - 0.00%
2020-02-11 0 0.355 0.340 0.360 0.335 0.355 24,000 8,220 0.3425 0.326 0.313 0.331 0.308 0.326 26,101 0.3149 -2.74%
2020-02-10 0 0.365 0.330 0.380 0.335 0.340 896,000 300,360 0.3352 0.336 0.303 0.349 0.308 0.313 974,428 0.3082 1.39%
2020-02-07 0 0.360 0.315 0.380 - - 0 0 - 0.331 0.290 0.349 - - 0 - 0.00%
2020-02-06 0 0.360 0.330 0.360 - - 0 0 - 0.331 0.303 0.331 - - 0 - -5.26%
2020-02-05 0 0.380 0.335 0.400 - - 0 0 - 0.349 0.308 0.368 - - 0 - 0.00%
2020-02-04 0 0.380 0.335 0.400 - - 0 0 - 0.349 0.308 0.368 - - 0 - 0.00%
2020-02-03 0 0.380 0.330 0.380 0.380 0.380 20,000 7,600 0.3800 0.349 0.303 0.349 0.349 0.349 21,751 0.3494 0.00%
2020-01-31 0 0.380 0.325 0.380 0.350 0.380 816,000 285,720 0.3501 0.349 0.299 0.349 0.322 0.349 887,425 0.3220 5.56%
2020-01-30 0 0.360 0.350 0.360 - - 0 0 - 0.331 0.322 0.331 - - 0 - 0.00%
2020-01-29 0 0.360 0.320 0.360 - - 0 0 - 0.331 0.294 0.331 - - 0 - 0.00%
2020-01-24 0 0.360 0.320 0.380 - - 0 0 - 0.331 0.294 0.349 - - 0 - 0.00%
2020-01-23 0 0.360 0.310 0.360 - - 0 0 - 0.331 0.285 0.331 - - 0 - 0.00%
2020-01-22 0 0.360 0.350 0.360 - - 0 0 - 0.331 0.322 0.331 - - 0 - 0.00%
2020-01-21 0 0.360 0.350 0.360 - - 0 0 - 0.331 0.322 0.331 - - 0 - 0.00%
2020-01-20 0 0.360 0.350 0.360 0.350 0.360 24,000 8,520 0.3550 0.331 0.322 0.331 0.322 0.331 26,101 0.3264 -1.37%
2020-01-17 0 0.365 0.350 0.375 - - 0 0 - 0.336 0.322 0.345 - - 0 - 0.00%
2020-01-16 0 0.365 0.350 0.365 0.350 0.365 888,000 310,920 0.3501 0.336 0.322 0.336 0.322 0.336 965,728 0.3220 4.29%
2020-01-15 0 0.350 0.350 0.360 - - 0 0 - 0.322 0.322 0.331 - - 0 - 0.00%
2020-01-14 0 0.350 0.350 0.375 - - 0 0 - 0.322 0.322 0.345 - - 0 - 0.00%
2020-01-13 0 0.350 0.350 0.370 0.350 0.350 340,000 119,000 0.3500 0.322 0.322 0.340 0.322 0.322 369,761 0.3218 -1.41%
2020-01-10 0 0.355 0.350 0.380 - - 0 0 - 0.326 0.322 0.349 - - 0 - 0.00%
2020-01-09 0 0.355 0.350 0.380 - - 0 0 - 0.326 0.322 0.349 - - 0 - 0.00%
2020-01-08 0 0.355 0.325 0.380 - - 0 0 - 0.326 0.299 0.349 - - 0 - 0.00%
2020-01-07 0 0.355 0.355 0.380 0.340 0.340 120,000 40,800 0.3400 0.326 0.326 0.349 0.313 0.313 130,504 0.3126 -1.39%
2020-01-06 0 0.360 0.315 0.360 - - 0 0 - 0.331 0.290 0.331 - - 0 - 0.00%
2020-01-03 0 0.360 0.315 0.380 - - 0 0 - 0.331 0.290 0.349 - - 0 - 0.00%
2020-01-02 0 0.360 0.315 0.360 - - 0 0 - 0.331 0.290 0.331 - - 0 - 0.00%
2019-12-31 0 0.360 0.310 0.380 - - 0 0 - 0.331 0.285 0.349 - - 0 - 0.00%
2019-12-30 0 0.360 0.310 0.360 - - 0 0 - 0.331 0.285 0.331 - - 0 - 0.00%
2019-12-27 0 0.360 0.315 0.380 - - 0 0 - 0.331 0.290 0.349 - - 0 - 0.00%
2019-12-24 0 0.360 0.325 0.360 - - 0 0 - 0.331 0.299 0.331 - - 0 - 0.00%
2019-12-23 0 0.360 0.335 0.380 - - 0 0 - 0.331 0.308 0.349 - - 0 - 0.00%
2019-12-20 0 0.360 0.350 0.370 0.330 0.360 412,000 139,520 0.3386 0.331 0.322 0.340 0.303 0.331 448,063 0.3114 2.86%
2019-12-19 0 0.350 0.345 0.370 0.335 0.355 592,000 201,880 0.3410 0.322 0.317 0.340 0.308 0.326 643,818 0.3136 2.94%
2019-12-18 0 0.340 0.315 0.345 0.300 0.340 348,000 109,020 0.3133 0.313 0.290 0.317 0.276 0.313 378,461 0.2881 -4.23%
2019-12-17 0 0.355 0.330 0.355 - - 0 0 - 0.326 0.303 0.326 - - 0 - 0.00%
2019-12-16 0 0.355 0.325 0.355 - - 0 0 - 0.326 0.299 0.326 - - 0 - 0.00%
2019-12-13 0 0.355 0.330 0.355 0.340 0.355 88,000 30,040 0.3414 0.326 0.303 0.326 0.313 0.326 95,703 0.3139 4.41%
2019-12-12 0 0.340 0.320 0.340 0.305 0.350 556,000 179,700 0.3232 0.313 0.294 0.313 0.280 0.322 604,667 0.2972 -6.85%
2019-12-11 0 0.365 0.330 0.425 - - 0 0 - 0.336 0.303 0.391 - - 0 - 0.00%
2019-12-10 0 0.365 0.330 0.425 0.365 0.365 52,000 18,980 0.3650 0.336 0.303 0.391 0.336 0.336 56,552 0.3356 0.00%
2019-12-09 0 0.365 0.330 0.425 - - 0 0 - 0.336 0.303 0.391 - - 0 - 0.00%
2019-12-06 0 0.365 0.310 0.365 - - 0 0 - 0.336 0.285 0.336 - - 0 - 0.00%
2019-12-05 0 0.365 0.320 0.385 - - 0 0 - 0.336 0.294 0.354 - - 0 - 0.00%
2019-12-04 0 0.365 0.320 0.365 0.365 0.365 200,000 73,000 0.3650 0.336 0.294 0.336 0.336 0.336 217,506 0.3356 0.00%
2019-12-03 0 0.365 0.320 0.365 - - 0 0 - 0.336 0.294 0.336 - - 0 - 0.00%
2019-12-02 0 0.365 0.310 0.400 - - 0 0 - 0.336 0.285 0.368 - - 0 - 0.00%
2019-11-29 0 0.365 0.315 0.410 - - 0 0 - 0.336 0.290 0.377 - - 0 - 0.00%
2019-11-28 0 0.365 0.325 0.425 0.315 0.365 48,000 15,660 0.3263 0.336 0.299 0.391 0.290 0.336 52,201 0.3000 -1.35%
2019-11-27 0 0.370 0.310 0.425 - - 0 0 - 0.340 0.285 0.391 - - 0 - 0.00%
2019-11-26 0 0.370 0.310 0.425 - - 0 0 - 0.340 0.285 0.391 - - 0 - 0.00%
2019-11-25 0 0.370 0.330 0.370 - - 0 0 - 0.340 0.303 0.340 - - 0 - 0.00%
2019-11-22 0 0.370 0.320 0.380 - - 0 0 - 0.340 0.294 0.349 - - 0 - 0.00%
2019-11-21 0 0.370 0.310 0.425 - - 0 0 - 0.340 0.285 0.391 - - 0 - 0.00%
2019-11-20 0 0.370 0.320 0.380 - - 0 0 - 0.340 0.294 0.349 - - 0 - 0.00%
2019-11-19 0 0.370 0.310 0.425 - - 0 0 - 0.340 0.285 0.391 - - 0 - 0.00%
2019-11-18 0 0.370 0.310 0.425 - - 0 0 - 0.340 0.285 0.391 - - 0 - 0.00%
2019-11-15 0 0.370 0.310 0.425 - - 0 0 - 0.340 0.285 0.391 - - 0 - 0.00%
2019-11-14 0 0.370 0.310 0.425 - - 0 0 - 0.340 0.285 0.391 - - 0 - 0.00%
2019-11-13 0 0.370 0.310 0.425 0.370 0.370 120,000 44,400 0.3700 0.340 0.285 0.391 0.340 0.340 130,504 0.3402 0.00%
2019-11-12 0 0.370 0.310 0.370 - - 0 0 - 0.340 0.285 0.340 - - 0 - 0.00%
2019-11-11 0 0.370 0.310 0.370 - - 0 0 - 0.340 0.285 0.340 - - 0 - 0.00%
2019-11-08 0 0.370 0.320 0.370 - - 0 0 - 0.340 0.294 0.340 - - 0 - 0.00%
2019-11-07 0 0.370 0.325 0.425 - - 0 0 - 0.340 0.299 0.391 - - 0 - 0.00%
2019-11-06 0 0.370 0.370 0.425 0.315 0.340 8,000 2,620 0.3275 0.340 0.340 0.391 0.290 0.313 8,700 0.3011 0.00%
2019-11-05 0 0.370 0.310 0.430 - - 0 0 - 0.340 0.285 0.395 - - 0 - 0.00%
2019-11-04 0 0.370 0.320 0.370 - - 0 0 - 0.340 0.294 0.340 - - 0 - 0.00%
2019-11-01 0 0.370 0.310 0.400 - - 0 0 - 0.340 0.285 0.368 - - 0 - 0.00%
2019-10-31 0 0.370 0.310 0.400 - - 0 0 - 0.340 0.285 0.368 - - 0 - 0.00%
2019-10-30 0 0.370 0.310 0.400 - - 0 0 - 0.340 0.285 0.368 - - 0 - 0.00%
2019-10-29 0 0.370 0.310 0.400 - - 0 0 - 0.340 0.285 0.368 - - 0 - 0.00%
2019-10-28 0 0.370 0.310 0.430 - - 0 0 - 0.340 0.285 0.395 - - 0 - 0.00%
2019-10-25 0 0.370 0.320 0.430 - - 0 0 - 0.340 0.294 0.395 - - 0 - 0.00%
2019-10-24 0 0.370 0.310 0.425 - - 0 0 - 0.340 0.285 0.391 - - 0 - 0.00%
2019-10-23 0 0.370 0.310 0.425 - - 0 0 - 0.340 0.285 0.391 - - 0 - 0.00%
2019-10-22 0 0.370 0.310 0.425 - - 0 0 - 0.340 0.285 0.391 - - 0 - 0.00%
2019-10-21 0 0.370 0.330 0.425 - - 0 0 - 0.340 0.303 0.391 - - 0 - 0.00%
2019-10-18 0 0.370 0.320 0.400 - - 0 0 - 0.340 0.294 0.368 - - 0 - 0.00%
2019-10-17 0 0.370 0.330 0.400 - - 0 0 - 0.340 0.303 0.368 - - 0 - 0.00%
2019-10-16 0 0.370 0.325 0.410 - - 0 0 - 0.340 0.299 0.377 - - 0 - 0.00%
2019-10-15 0 0.370 0.350 0.410 0.330 0.370 52,000 18,020 0.3465 0.340 0.322 0.377 0.303 0.340 56,552 0.3186 -2.63%
2019-10-14 0 0.380 0.320 0.400 - - 0 0 - 0.349 0.294 0.368 - - 0 - 0.00%
2019-10-11 0 0.380 0.330 0.380 - - 0 0 - 0.349 0.303 0.349 - - 0 - 0.00%
2019-10-10 0 0.380 0.360 0.420 0.305 0.380 20,000 6,540 0.3270 0.349 0.331 0.386 0.280 0.349 21,751 0.3007 7.04%
2019-10-09 0 0.355 0.320 0.415 - - 0 0 - 0.326 0.294 0.382 - - 0 - 0.00%
2019-10-08 0 0.355 0.370 0.405 - - 0 0 - 0.326 0.340 0.372 - - 0 - 0.00%
2019-10-04 0 0.355 0.310 0.395 - - 0 0 - 0.326 0.285 0.363 - - 0 - 0.00%
2019-10-03 0 0.355 0.310 0.400 - - 0 0 - 0.326 0.285 0.368 - - 0 - 0.00%
2019-10-02 0 0.355 0.320 0.400 - - 0 0 - 0.326 0.294 0.368 - - 0 - 0.00%
2019-09-30 0 0.355 0.325 0.380 - - 0 0 - 0.326 0.299 0.349 - - 0 - 0.00%
2019-09-27 0 0.355 0.320 0.395 - - 0 0 - 0.326 0.294 0.363 - - 0 - 0.00%
2019-09-26 0 0.355 0.310 0.395 - - 0 0 - 0.326 0.285 0.363 - - 0 - 0.00%
2019-09-25 0 0.355 0.325 0.395 0.355 0.355 48,000 17,040 0.3550 0.326 0.299 0.363 0.326 0.326 52,201 0.3264 0.00%
2019-09-24 0 0.355 0.310 0.395 - - 0 0 - 0.326 0.285 0.363 - - 0 - 0.00%
2019-09-23 0 0.355 0.325 0.395 - - 0 0 - 0.326 0.299 0.363 - - 0 - 0.00%
2019-09-20 0 0.355 0.325 0.390 - - 0 0 - 0.326 0.299 0.359 - - 0 - 0.00%
2019-09-19 0 0.355 0.335 0.355 0.335 0.360 280,000 95,900 0.3425 0.326 0.308 0.326 0.308 0.331 304,509 0.3149 1.43%
2019-09-18 0 0.350 0.335 0.350 0.330 0.360 168,000 56,480 0.3362 0.322 0.308 0.322 0.303 0.331 182,705 0.3091 -7.89%
2019-09-17 0 0.380 0.340 0.400 - - 0 0 - 0.349 0.313 0.368 - - 0 - 0.00%
2019-09-16 0 0.380 0.345 0.380 0.380 0.380 124,000 47,120 0.3800 0.349 0.317 0.349 0.349 0.349 134,854 0.3494 2.70%
2019-09-13 0 0.370 0.315 0.380 - - 0 0 - 0.340 0.290 0.349 - - 0 - 0.00%
2019-09-12 0 0.370 0.315 0.370 - - 0 0 - 0.340 0.290 0.340 - - 0 - 0.00%
2019-09-11 0 0.370 0.315 0.370 - - 0 0 - 0.340 0.290 0.340 - - 0 - 0.00%
2019-09-10 0 0.370 0.310 0.380 - - 0 0 - 0.340 0.285 0.349 - - 0 - 0.00%
2019-09-09 0 0.370 0.335 0.370 - - 0 0 - 0.340 0.308 0.340 - - 0 - 0.00%
2019-09-06 0 0.370 0.335 0.370 - - 0 0 - 0.340 0.308 0.340 - - 0 - 0.00%
2019-09-05 0 0.370 0.350 0.370 0.320 0.370 16,000 5,440 0.3400 0.340 0.322 0.340 0.294 0.340 17,400 0.3126 0.00%
2019-09-04 0 0.370 0.335 0.370 - - 0 0 - 0.340 0.308 0.340 - - 0 - 0.00%
2019-09-03 0 0.370 0.320 0.370 - - 0 0 - 0.340 0.294 0.340 - - 0 - -2.63%
2019-09-02 0 0.380 0.325 0.380 - - 0 0 - 0.349 0.299 0.349 - - 0 - 0.00%
2019-08-30 0 0.380 0.355 0.380 0.350 0.380 254,000 88,950 0.3502 0.349 0.326 0.349 0.322 0.349 276,233 0.3220 2.70%
2019-08-29 0 0.370 0.335 0.380 - - 0 0 - 0.340 0.308 0.349 - - 0 - 0.00%
2019-08-28 0 0.370 0.340 0.370 - - 0 0 - 0.340 0.313 0.340 - - 0 - 0.00%
2019-08-27 0 0.370 0.335 0.370 - - 0 0 - 0.340 0.308 0.340 - - 0 - 0.00%
2019-08-26 0 0.370 0.335 0.370 - - 0 0 - 0.340 0.308 0.340 - - 0 - -1.33%
2019-08-23 0 0.375 0.340 0.375 - - 0 0 - 0.345 0.313 0.345 - - 0 - 0.00%
2019-08-22 0 0.375 0.340 0.380 - - 0 0 - 0.345 0.313 0.349 - - 0 - 0.00%
2019-08-21 0 0.375 0.340 0.375 - - 0 0 - 0.345 0.313 0.345 - - 0 - 0.00%
2019-08-20 0 0.375 0.375 0.380 0.375 0.375 54,000 20,220 0.3744 0.345 0.345 0.349 0.345 0.345 58,727 0.3443 0.00%
2019-08-19 0 0.375 0.340 0.380 - - 0 0 - 0.345 0.313 0.349 - - 0 - 0.00%
2019-08-16 0 0.375 0.375 0.380 0.335 0.370 52,000 18,480 0.3554 0.345 0.345 0.349 0.308 0.340 56,552 0.3268 -1.32%
2019-08-15 0 0.380 0.340 0.380 - - 0 0 - 0.349 0.313 0.349 - - 0 - 0.00%
2019-08-14 0 0.380 0.350 0.380 - - 0 0 - 0.349 0.322 0.349 - - 0 - 0.00%
2019-08-13 0 0.380 0.330 0.400 - - 0 0 - 0.349 0.303 0.368 - - 0 - 0.00%
2019-08-12 0 0.380 0.350 0.390 - - 0 0 - 0.349 0.322 0.359 - - 0 - 0.00%
2019-08-09 0 0.380 0.355 0.390 - - 0 0 - 0.349 0.326 0.359 - - 0 - 0.00%
2019-08-08 0 0.380 0.380 0.390 0.355 0.355 40,000 14,200 0.3550 0.349 0.349 0.359 0.326 0.326 43,501 0.3264 -2.56%
2019-08-07 0 0.390 0.350 0.390 - - 0 0 - 0.359 0.322 0.359 - - 0 - 0.00%
2019-08-06 0 0.390 0.350 0.390 - - 0 0 - 0.359 0.322 0.359 - - 0 - 0.00%
2019-08-05 0 0.390 0.360 0.390 0.340 0.390 88,000 30,560 0.3473 0.359 0.331 0.359 0.313 0.359 95,703 0.3193 -3.70%
2019-08-02 0 0.405 0.340 0.410 - - 0 0 - 0.372 0.313 0.377 - - 0 - 0.00%
2019-08-01 0 0.405 0.350 0.405 0.405 0.405 32,000 12,960 0.4050 0.372 0.322 0.372 0.372 0.372 34,801 0.3724 0.00%
2019-07-31 0 0.405 0.350 0.430 - - 0 0 - 0.372 0.322 0.395 - - 0 - 0.00%
2019-07-30 0 0.405 0.360 0.430 - - 0 0 - 0.372 0.331 0.395 - - 0 - 0.00%
2019-07-29 0 0.405 0.375 0.430 0.355 0.405 8,000 3,040 0.3800 0.372 0.345 0.395 0.326 0.372 8,700 0.3494 -2.41%
2019-07-26 0 0.415 0.355 0.430 - - 0 0 - 0.382 0.326 0.395 - - 0 - 0.00%
2019-07-25 0 0.415 0.415 0.430 0.390 0.390 92,000 36,080 0.3922 0.382 0.382 0.395 0.359 0.359 100,053 0.3606 0.00%
2019-07-24 0 0.415 0.355 0.430 - - 0 0 - 0.382 0.326 0.395 - - 0 - 0.00%
2019-07-23 0 0.415 0.350 0.430 - - 0 0 - 0.382 0.322 0.395 - - 0 - 0.00%
2019-07-22 0 0.415 0.350 0.430 - - 0 0 - 0.382 0.322 0.395 - - 0 - 0.00%
2019-07-19 0 0.415 0.350 0.430 - - 0 0 - 0.382 0.322 0.395 - - 0 - 0.00%
2019-07-18 0 0.415 0.350 0.430 - - 0 0 - 0.382 0.322 0.395 - - 0 - 0.00%
2019-07-17 0 0.415 0.350 0.430 - - 0 0 - 0.382 0.322 0.395 - - 0 - 0.00%
2019-07-16 0 0.415 0.350 0.430 - - 0 0 - 0.382 0.322 0.395 - - 0 - 0.00%
2019-07-15 0 0.415 0.350 0.430 - - 0 0 - 0.382 0.322 0.395 - - 0 - 0.00%
2019-07-12 0 0.415 0.410 0.430 - - 0 0 - 0.382 0.377 0.395 - - 0 - 0.00%
2019-07-11 0 0.415 0.360 0.425 0.330 0.415 48,000 17,660 0.3679 0.382 0.331 0.391 0.303 0.382 52,201 0.3383 0.00%
2019-07-10 0 0.415 0.335 0.430 - - 0 0 - 0.382 0.308 0.395 - - 0 - 0.00%
2019-07-09 0 0.415 0.415 0.435 0.410 0.410 4,000 1,640 0.4100 0.382 0.382 0.400 0.377 0.377 4,350 0.3770 -1.19%
2019-07-08 0 0.420 0.420 0.435 0.410 0.410 4,000 1,640 0.4100 0.386 0.386 0.400 0.377 0.377 4,350 0.3770 0.00%
2019-07-05 0 0.420 0.410 0.420 - - 0 0 - 0.386 0.377 0.386 - - 0 - -1.18%
2019-07-04 0 0.425 0.385 0.425 0.410 0.425 24,000 9,940 0.4142 0.391 0.354 0.391 0.377 0.391 26,101 0.3808 1.19%
2019-07-03 0 0.420 0.380 0.435 - - 0 0 - 0.386 0.349 0.400 - - 0 - 0.00%
2019-07-02 0 0.420 0.420 0.430 0.410 0.410 4,000 1,640 0.4100 0.386 0.386 0.395 0.377 0.377 4,350 0.3770 -1.18%
2019-06-28 0 0.425 0.410 0.435 - - 0 0 - 0.391 0.377 0.400 - - 0 - 0.00%
2019-06-27 0 0.425 0.410 0.430 - - 0 0 - 0.391 0.377 0.395 - - 0 - 0.00%
2019-06-26 0 0.425 0.385 0.425 0.390 0.425 68,000 27,540 0.4050 0.391 0.354 0.391 0.359 0.391 73,952 0.3724 -1.16%
2019-06-25 0 0.430 0.380 0.430 0.410 0.430 16,000 6,760 0.4225 0.395 0.349 0.395 0.377 0.395 17,400 0.3885 1.18%
2019-06-24 0 0.425 0.410 0.435 - - 0 0 - 0.391 0.377 0.400 - - 0 - 0.00%
2019-06-21 0 0.425 0.410 0.435 - - 0 0 - 0.391 0.377 0.400 - - 0 - 0.00%
2019-06-20 0 0.425 0.385 0.425 0.405 0.425 92,000 37,940 0.4124 0.391 0.354 0.391 0.372 0.391 100,053 0.3792 -1.16%
2019-06-19 0 0.430 0.400 0.430 0.400 0.430 24,000 9,760 0.4067 0.395 0.368 0.395 0.368 0.395 26,101 0.3739 -1.15%
2019-06-18 0 0.435 0.410 0.435 - - 0 0 - 0.400 0.377 0.400 - - 0 - 0.00%
2019-06-17 0 0.435 0.410 0.435 - - 0 0 - 0.400 0.377 0.400 - - 0 - 0.00%
2019-06-14 0 0.435 0.410 0.435 - - 0 0 - 0.400 0.377 0.400 - - 0 - 0.00%
2019-06-13 0 0.435 0.420 0.435 0.410 0.435 36,000 14,940 0.4150 0.400 0.386 0.400 0.377 0.400 39,151 0.3816 0.00%
2019-06-12 0 0.435 0.410 0.435 - - 0 0 - 0.400 0.377 0.400 - - 0 - 0.00%
2019-06-11 0 0.435 0.410 0.440 - - 0 0 - 0.400 0.377 0.405 - - 0 - 0.00%
2019-06-10 0 0.435 0.410 0.435 - - 0 0 - 0.400 0.377 0.400 - - 0 - 0.00%
2019-06-06 0 0.435 0.410 0.435 - - 0 0 - 0.400 0.377 0.400 - - 0 - 0.00%
2019-06-05 0 0.435 0.410 0.435 - - 0 0 - 0.400 0.377 0.400 - - 0 - -1.14%
2019-06-04 0 0.440 0.360 0.440 - - 0 0 - 0.405 0.331 0.405 - - 0 - 0.00%
2019-06-03 0 0.440 0.410 0.445 - - 0 0 - 0.405 0.377 0.409 - - 0 - 0.00%
2019-05-31 0 0.440 0.410 0.440 - - 0 0 - 0.405 0.377 0.405 - - 0 - -1.12%
2019-05-30 0 0.445 0.410 0.445 - - 0 0 - 0.409 0.377 0.409 - - 0 - -1.11%
2019-05-29 0 0.450 0.410 0.455 - - 0 0 - 0.414 0.377 0.418 - - 0 - 0.00%
2019-05-28 0 0.450 0.410 0.450 - - 0 0 - 0.414 0.377 0.414 - - 0 - -1.10%
2019-05-27 0 0.455 0.455 0.460 0.410 0.410 8,000 3,280 0.4100 0.418 0.418 0.423 0.377 0.377 8,700 0.3770 10.98%
2019-05-24 0 0.410 0.380 0.450 - - 0 0 - 0.377 0.349 0.414 - - 0 - 0.00%
2019-05-23 0 0.410 0.370 0.415 - - 0 0 - 0.377 0.340 0.382 - - 0 - 0.00%
2019-05-22 0 0.410 0.355 0.460 - - 0 0 - 0.377 0.326 0.423 - - 0 - 0.00%
2019-05-21 0 0.410 0.350 0.435 - - 0 0 - 0.377 0.322 0.400 - - 0 - 0.00%
2019-05-20 0 0.410 0.360 0.410 - - 0 0 - 0.377 0.331 0.377 - - 0 - 0.00%
2019-05-17 0 0.410 0.370 0.460 - - 0 0 - 0.377 0.340 0.423 - - 0 - 0.00%
2019-05-16 0 0.410 0.380 0.460 - - 0 0 - 0.377 0.349 0.423 - - 0 - 0.00%
2019-05-15 0 0.410 0.380 0.455 0.410 0.410 8,000 3,280 0.4100 0.377 0.349 0.418 0.377 0.377 8,700 0.3770 0.00%
2019-05-14 0 0.410 0.410 0.440 0.400 0.400 32,000 12,800 0.4000 0.377 0.377 0.405 0.368 0.368 34,801 0.3678 -2.38%
2019-05-10 0 0.420 0.380 0.420 - - 0 0 - 0.386 0.349 0.386 - - 0 - 0.00%
2019-05-09 0 0.420 0.380 0.420 - - 0 0 - 0.386 0.349 0.386 - - 0 - -1.18%
2019-05-08 0 0.425 0.380 0.440 - - 0 0 - 0.391 0.349 0.405 - - 0 - 0.00%
2019-05-07 0 0.425 0.410 0.425 - - 0 0 - 0.391 0.377 0.391 - - 0 - 0.00%
2019-05-06 0 0.425 0.395 0.430 0.380 0.425 24,000 9,840 0.4100 0.391 0.363 0.395 0.349 0.391 26,101 0.3770 -2.30%
2019-05-03 0 0.435 0.400 0.435 - - 0 0 - 0.400 0.368 0.400 - - 0 - 0.00%
2019-05-02 0 0.435 0.390 0.435 - - 0 0 - 0.400 0.359 0.400 - - 0 - -2.25%
2019-04-30 0 0.445 0.440 0.445 0.440 0.445 56,000 24,660 0.4404 0.409 0.405 0.409 0.405 0.409 60,902 0.4049 -3.26%
2019-04-29 0 0.460 0.410 0.465 - - 0 0 - 0.423 0.377 0.428 - - 0 - 0.00%
2019-04-26 0 0.460 0.450 0.480 - - 0 0 - 0.423 0.414 0.441 - - 0 - 0.00%
2019-04-25 0 0.460 0.400 0.475 - - 0 0 - 0.423 0.368 0.437 - - 0 - 0.00%
2019-04-24 0 0.460 0.440 0.475 0.455 0.460 124,000 57,020 0.4598 0.423 0.405 0.437 0.418 0.423 134,854 0.4228 4.55%
2019-04-23 0 0.440 0.400 0.450 - - 0 0 - 0.405 0.368 0.414 - - 0 - 0.00%
2019-04-18 0 0.440 0.400 0.455 - - 0 0 - 0.405 0.368 0.418 - - 0 - 0.00%
2019-04-17 0 0.440 0.405 0.455 - - 0 0 - 0.405 0.372 0.418 - - 0 - 0.00%
2019-04-16 0 0.440 0.405 0.455 - - 0 0 - 0.405 0.372 0.418 - - 0 - 0.00%
2019-04-15 0 0.440 0.430 0.445 0.400 0.440 288,000 122,780 0.4263 0.405 0.395 0.409 0.368 0.405 313,209 0.3920 8.64%
2019-04-12 0 0.405 0.405 0.440 - - 0 0 - 0.372 0.372 0.405 - - 0 - 1.25%
2019-04-11 0 0.400 0.400 0.435 0.395 0.410 200,000 81,000 0.4050 0.368 0.368 0.400 0.363 0.377 217,506 0.3724 -2.44%
2019-04-10 0 0.410 0.410 0.440 - - 0 0 - 0.377 0.377 0.405 - - 0 - 0.00%
2019-04-09 0 0.410 0.410 0.440 0.400 0.400 88,000 35,200 0.4000 0.377 0.377 0.405 0.368 0.368 95,703 0.3678 0.00%
2019-04-08 0 0.410 0.405 0.440 0.410 0.410 56,000 22,960 0.4100 0.377 0.372 0.405 0.377 0.377 60,902 0.3770 -4.65%
2019-04-04 0 0.430 0.380 0.440 - - 0 0 - 0.395 0.349 0.405 - - 0 - 0.00%
2019-04-03 0 0.430 0.375 0.440 - - 0 0 - 0.395 0.345 0.405 - - 0 - 0.00%
2019-04-02 0 0.430 0.390 0.450 - - 0 0 - 0.395 0.359 0.414 - - 0 - 0.00%
2019-04-01 0 0.430 0.370 0.460 - - 0 0 - 0.395 0.340 0.423 - - 0 - 0.00%
2019-03-29 0 0.430 0.380 0.460 - - 0 0 - 0.395 0.349 0.423 - - 0 - 0.00%
2019-03-28 0 0.430 0.380 0.460 - - 0 0 - 0.395 0.349 0.423 - - 0 - 0.00%
2019-03-27 0 0.430 0.380 0.460 - - 0 0 - 0.395 0.349 0.423 - - 0 - 0.00%
2019-03-26 0 0.430 0.385 0.460 - - 0 0 - 0.395 0.354 0.423 - - 0 - 0.00%
2019-03-25 0 0.430 0.380 0.460 - - 0 0 - 0.395 0.349 0.423 - - 0 - 0.00%
2019-03-22 0 0.430 0.380 0.430 - - 0 0 - 0.395 0.349 0.395 - - 0 - 0.00%
2019-03-21 0 0.430 0.385 0.430 - - 0 0 - 0.395 0.354 0.395 - - 0 - 0.00%
2019-03-20 0 0.430 0.380 0.460 - - 0 0 - 0.395 0.349 0.423 - - 0 - 0.00%
2019-03-19 0 0.430 0.395 0.430 - - 0 0 - 0.395 0.363 0.395 - - 0 - 0.00%
2019-03-18 0 0.430 0.380 0.430 - - 0 0 - 0.395 0.349 0.395 - - 0 - 0.00%
2019-03-15 0 0.430 0.395 0.455 - - 0 0 - 0.395 0.363 0.418 - - 0 - 0.00%
2019-03-14 0 0.430 0.430 0.460 - - 0 0 - 0.395 0.395 0.423 - - 0 - 4.88%
2019-03-13 0 0.410 0.405 0.450 0.410 0.410 8,000 3,280 0.4100 0.377 0.372 0.414 0.377 0.377 8,700 0.3770 1.23%
2019-03-12 0 0.405 0.385 0.450 - - 0 0 - 0.372 0.354 0.414 - - 0 - 0.00%
2019-03-11 0 0.405 0.385 0.450 - - 0 0 - 0.372 0.354 0.414 - - 0 - 0.00%
2019-03-08 0 0.405 0.395 0.450 - - 0 0 - 0.372 0.363 0.414 - - 0 - 0.00%
2019-03-07 0 0.405 0.395 0.450 - - 0 0 - 0.372 0.363 0.414 - - 0 - 0.00%
2019-03-06 0 0.405 0.405 0.440 0.400 0.400 44,000 17,600 0.4000 0.372 0.372 0.405 0.368 0.368 47,851 0.3678 2.53%
2019-03-05 0 0.395 0.395 0.425 - - 0 0 - 0.363 0.363 0.391 - - 0 - 2.60%
2019-03-04 0 0.385 0.385 0.430 - - 0 0 - 0.354 0.354 0.395 - - 0 - 0.00%
2019-03-01 0 0.385 0.385 0.420 - - 0 0 - 0.354 0.354 0.386 - - 0 - 1.32%
2019-02-28 0 0.380 0.380 0.420 - - 0 0 - 0.349 0.349 0.386 - - 0 - 0.00%
2019-02-27 0 0.380 0.380 0.420 0.380 0.380 16,000 6,080 0.3800 0.349 0.349 0.386 0.349 0.349 17,400 0.3494 -2.56%
2019-02-26 0 0.390 0.390 0.420 - - 0 0 - 0.359 0.359 0.386 - - 0 - 0.00%
2019-02-25 0 0.390 0.390 0.460 0.390 0.390 12,000 4,680 0.3900 0.359 0.359 0.423 0.359 0.359 13,050 0.3586 -7.14%
2019-02-22 0 0.420 0.400 0.450 - - 0 0 - 0.386 0.368 0.414 - - 0 - 0.00%
2019-02-21 0 0.420 0.395 0.420 0.420 0.420 28,000 11,760 0.4200 0.386 0.363 0.386 0.386 0.386 30,451 0.3862 0.00%
2019-02-20 0 0.420 0.380 0.420 - - 0 0 - 0.386 0.349 0.386 - - 0 - 0.00%
2019-02-19 0 0.420 0.390 0.420 - - 0 0 - 0.386 0.359 0.386 - - 0 - 0.00%
2019-02-18 0 0.420 0.375 0.420 0.410 0.420 72,000 29,600 0.4111 0.386 0.345 0.386 0.377 0.386 78,302 0.3780 2.44%
2019-02-15 0 0.410 0.390 0.410 0.390 0.410 128,000 50,320 0.3931 0.377 0.359 0.377 0.359 0.377 139,204 0.3615 5.13%
2019-02-14 0 0.390 0.390 0.400 0.390 0.405 380,000 148,540 0.3909 0.359 0.359 0.368 0.359 0.372 413,262 0.3594 0.00%
2019-02-13 0 0.390 0.350 0.390 - - 0 0 - 0.359 0.322 0.359 - - 0 - 0.00%
2019-02-12 0 0.390 0.365 0.390 0.390 0.395 60,000 23,660 0.3943 0.359 0.336 0.359 0.359 0.363 65,252 0.3626 6.85%
2019-02-11 0 0.365 0.365 0.395 0.350 0.350 1,272,000 445,200 0.3500 0.336 0.336 0.363 0.322 0.322 1,383,340 0.3218 -3.95%
2019-02-08 0 0.380 0.340 0.395 - - 0 0 - 0.349 0.313 0.363 - - 0 - 0.00%
2019-02-04 0 0.380 0.340 0.395 - - 0 0 - 0.349 0.313 0.363 - - 0 - 0.00%
2019-02-01 0 0.380 0.340 0.390 - - 0 0 - 0.349 0.313 0.359 - - 0 - 0.00%
2019-01-31 0 0.380 0.365 0.385 - - 0 0 - 0.349 0.336 0.354 - - 0 - 0.00%
2019-01-30 0 0.380 0.355 0.390 - - 0 0 - 0.349 0.326 0.359 - - 0 - 0.00%
2019-01-29 0 0.380 0.355 0.395 - - 0 0 - 0.349 0.326 0.363 - - 0 - 0.00%
2019-01-28 0 0.380 0.380 0.395 0.350 0.350 68,000 23,880 0.3512 0.349 0.349 0.363 0.322 0.322 73,952 0.3229 -5.00%
2019-01-25 0 0.400 0.360 0.405 - - 0 0 - 0.368 0.331 0.372 - - 0 - 0.00%
2019-01-24 0 0.400 0.360 0.405 - - 0 0 - 0.368 0.331 0.372 - - 0 - 0.00%
2019-01-23 0 0.400 0.380 0.400 0.400 0.400 28,000 11,200 0.4000 0.368 0.349 0.368 0.368 0.368 30,451 0.3678 0.00%
2019-01-22 0 0.400 0.360 0.400 - - 0 0 - 0.368 0.331 0.368 - - 0 - 0.00%
2019-01-21 0 0.400 0.360 0.405 - - 0 0 - 0.368 0.331 0.372 - - 0 - 0.00%
2019-01-18 0 0.400 0.375 0.400 0.360 0.400 20,000 7,500 0.3750 0.368 0.345 0.368 0.331 0.368 21,751 0.3448 0.00%
2019-01-17 0 0.400 0.360 0.400 - - 0 0 - 0.368 0.331 0.368 - - 0 - 0.00%
2019-01-16 0 0.400 0.360 0.415 - - 0 0 - 0.368 0.331 0.382 - - 0 - 0.00%
2019-01-15 0 0.400 0.370 0.400 - - 0 0 - 0.368 0.340 0.368 - - 0 - 0.00%
2019-01-14 0 0.400 0.360 0.415 - - 0 0 - 0.368 0.331 0.382 - - 0 - 0.00%
2019-01-11 0 0.400 0.375 0.415 0.400 0.400 1,364,000 545,600 0.4000 0.368 0.345 0.382 0.368 0.368 1,483,392 0.3678 -3.61%
2019-01-10 0 0.415 0.380 0.415 0.415 0.415 92,000 38,180 0.4150 0.382 0.349 0.382 0.382 0.382 100,053 0.3816 9.21%
2019-01-09 0 0.380 0.380 0.420 0.380 0.380 152,000 57,760 0.3800 0.349 0.349 0.386 0.349 0.349 165,305 0.3494 0.00%
2019-01-08 0 0.380 0.380 0.420 - - 0 0 - 0.349 0.349 0.386 - - 0 - 0.00%
2019-01-07 0 0.380 0.380 0.415 0.380 0.415 1,036,000 428,680 0.4138 0.349 0.349 0.382 0.349 0.382 1,126,682 0.3805 0.00%
2019-01-04 0 0.380 0.370 0.420 0.380 0.380 204,000 77,520 0.3800 0.349 0.340 0.386 0.349 0.349 221,856 0.3494 -2.56%
2019-01-03 0 0.390 0.370 0.445 - - 0 0 - 0.359 0.340 0.409 - - 0 - 0.00%
2019-01-02 0 0.390 0.365 0.450 - - 0 0 - 0.359 0.336 0.414 - - 0 - 0.00%
2018-12-31 0 0.390 0.365 0.450 0.390 0.390 4,000 1,560 0.3900 0.359 0.336 0.414 0.359 0.359 4,350 0.3586 0.00%
2018-12-28 0 0.390 0.370 0.450 - - 0 0 - 0.359 0.340 0.414 - - 0 - 0.00%
2018-12-27 0 0.390 0.390 0.400 0.370 0.370 4,000 1,480 0.3700 0.359 0.359 0.368 0.340 0.340 4,350 0.3402 -3.70%
2018-12-24 0 0.405 0.365 0.460 - - 0 0 - 0.372 0.336 0.423 - - 0 - 0.00%
2018-12-21 0 0.405 0.380 0.455 - - 0 0 - 0.372 0.349 0.418 - - 0 - 0.00%
2018-12-20 0 0.405 0.380 0.460 - - 0 0 - 0.372 0.349 0.423 - - 0 - 0.00%
2018-12-19 0 0.405 0.380 0.460 - - 0 0 - 0.372 0.349 0.423 - - 0 - 0.00%
2018-12-18 0 0.405 0.380 0.460 - - 0 0 - 0.372 0.349 0.423 - - 0 - 0.00%
2018-12-17 0 0.405 0.380 0.430 0.405 0.410 40,000 16,220 0.4055 0.372 0.349 0.395 0.372 0.377 43,501 0.3729 -6.90%
2018-12-14 0 0.435 0.410 0.460 - - 0 0 - 0.400 0.377 0.423 - - 0 - 0.00%
2018-12-13 0 0.435 0.385 0.435 0.435 0.435 1,000,000 435,000 0.4350 0.400 0.354 0.400 0.400 0.400 1,087,531 0.4000 11.54%
2018-12-12 0 0.390 0.370 0.440 - - 0 0 - 0.359 0.340 0.405 - - 0 - 0.00%
2018-12-11 0 0.390 0.375 0.440 - - 0 0 - 0.359 0.345 0.405 - - 0 - 0.00%
2018-12-10 0 0.390 0.390 0.415 - - 0 0 - 0.359 0.359 0.382 - - 0 - 5.41%
2018-12-07 0 0.370 0.370 0.450 0.370 0.370 8,000 3,120 0.3900 0.340 0.340 0.414 0.340 0.340 8,700 0.3586 -9.76%
2018-12-06 0 0.410 0.370 0.450 - - 4,000 1,700 0.4250 0.377 0.340 0.414 - - 4,350 0.3908 0.00%
2018-12-05 0 0.410 0.410 0.430 0.365 0.415 28,000 11,140 0.3979 0.377 0.377 0.395 0.336 0.382 30,451 0.3658 -4.65%
2018-12-04 0 0.430 0.380 0.430 0.440 0.440 1,000,000 440,000 0.4400 0.395 0.349 0.395 0.405 0.405 1,087,531 0.4046 -3.37%
2018-12-03 0 0.445 0.370 0.445 - - 0 0 - 0.409 0.340 0.409 - - 0 - 0.00%
2018-11-30 0 0.445 0.370 0.450 - - 0 0 - 0.409 0.340 0.414 - - 0 - 0.00%
2018-11-29 0 0.445 0.370 0.450 - - 0 0 - 0.409 0.340 0.414 - - 0 - 0.00%
2018-11-28 0 0.445 0.370 0.445 - - 0 0 - 0.409 0.340 0.409 - - 0 - -1.11%
2018-11-27 0 0.450 0.365 0.455 0.450 0.450 4,000 1,800 0.4500 0.414 0.336 0.418 0.414 0.414 4,350 0.4138 7.14%
2018-11-26 0 0.420 0.420 0.440 0.330 0.400 140,000 51,900 0.3707 0.386 0.386 0.405 0.303 0.368 152,254 0.3409 0.00%
2018-11-23 0 0.420 0.370 0.465 - - 0 0 - 0.386 0.340 0.428 - - 0 - 0.00%
2018-11-22 0 0.420 0.380 0.465 0.460 0.460 4,000 1,840 0.4600 0.386 0.349 0.428 0.423 0.423 4,350 0.4230 0.00%
2018-11-21 0 0.420 0.370 0.460 - - 0 0 - 0.386 0.340 0.423 - - 0 - 0.00%
2018-11-20 0 0.420 0.370 0.460 - - 0 0 - 0.386 0.340 0.423 - - 0 - 0.00%
2018-11-19 0 0.420 0.370 0.460 - - 0 0 - 0.386 0.340 0.423 - - 0 - 0.00%
2018-11-16 0 0.420 0.370 0.420 - - 0 0 - 0.386 0.340 0.386 - - 0 - 0.00%
2018-11-15 0 0.420 0.370 0.420 - - 0 0 - 0.386 0.340 0.386 - - 0 - 0.00%
2018-11-14 0 0.420 0.370 0.420 0.420 0.420 48,000 20,160 0.4200 0.386 0.340 0.386 0.386 0.386 52,201 0.3862 0.00%
2018-11-13 0 0.420 0.370 0.465 0.415 0.420 16,000 6,700 0.4188 0.386 0.340 0.428 0.382 0.386 17,400 0.3850 0.00%
2018-11-12 0 0.420 0.370 0.420 - - 0 0 - 0.386 0.340 0.386 - - 0 - 0.00%
2018-11-09 0 0.420 0.370 0.420 - - 0 0 - 0.386 0.340 0.386 - - 0 - 0.00%
2018-11-08 0 0.420 0.375 0.420 - - 0 0 - 0.386 0.345 0.386 - - 0 - 0.00%
2018-11-07 0 0.420 0.370 0.420 - - 0 0 - 0.386 0.340 0.386 - - 0 - 0.00%
2018-11-06 0 0.420 0.370 0.460 - - 0 0 - 0.386 0.340 0.423 - - 0 - 0.00%
2018-11-05 0 0.420 0.370 0.465 - - 0 0 - 0.386 0.340 0.428 - - 0 - 0.00%
2018-11-02 0 0.420 0.375 0.420 0.420 0.420 4,000 1,680 0.4200 0.386 0.345 0.386 0.386 0.386 4,350 0.3862 7.69%
2018-11-01 0 0.390 0.385 0.440 - - 0 0 - 0.359 0.354 0.405 - - 0 - 0.00%
2018-10-31 0 0.390 0.390 0.430 - - 0 0 - 0.359 0.359 0.395 - - 0 - 1.30%
2018-10-30 0 0.385 0.370 0.395 0.385 0.395 88,000 34,320 0.3900 0.354 0.340 0.363 0.354 0.363 95,703 0.3586 0.00%
2018-10-29 0 0.385 0.385 0.430 - - 0 0 - 0.354 0.354 0.395 - - 0 - 0.00%
2018-10-26 0 0.385 0.385 0.430 - - 0 0 - 0.354 0.354 0.395 - - 0 - 0.00%
2018-10-25 0 0.385 0.385 0.430 0.385 0.385 4,000 1,540 0.3850 0.354 0.354 0.395 0.354 0.354 4,350 0.3540 -1.28%
2018-10-24 0 0.390 0.370 0.400 - - 0 0 - 0.359 0.340 0.368 - - 0 - 0.00%
2018-10-23 0 0.390 0.370 0.390 - - 0 0 - 0.359 0.340 0.359 - - 0 - 0.00%
2018-10-22 0 0.390 0.365 0.430 - - 0 0 - 0.359 0.336 0.395 - - 0 - 0.00%
2018-10-19 0 0.390 0.365 0.460 - - 0 0 - 0.359 0.336 0.423 - - 0 - 0.00%
2018-10-18 0 0.390 0.365 0.460 - - 0 0 - 0.359 0.336 0.423 - - 0 - 0.00%
2018-10-16 0 0.390 0.365 0.460 - - 0 0 - 0.359 0.336 0.423 - - 0 - 0.00%
2018-10-15 0 0.390 0.390 0.430 0.365 0.380 1,036,000 380,580 0.3674 0.359 0.359 0.395 0.336 0.349 1,126,682 0.3378 1.30%
2018-10-12 0 0.385 0.355 0.470 - - 0 0 - 0.354 0.326 0.432 - - 0 - 0.00%
2018-10-11 0 0.385 0.370 0.415 0.370 0.385 136,000 51,140 0.3760 0.354 0.340 0.382 0.340 0.354 147,904 0.3458 0.00%
2018-10-10 0 0.385 0.385 0.430 - - 0 0 - 0.354 0.354 0.395 - - 0 - 1.32%
2018-10-09 0 0.380 0.380 0.405 0.380 0.410 56,000 22,720 0.4057 0.349 0.349 0.372 0.349 0.377 60,902 0.3731 -2.56%
2018-10-08 0 0.390 0.370 0.430 - - 0 0 - 0.359 0.340 0.395 - - 0 - 0.00%
2018-10-05 0 0.390 0.390 0.435 0.370 0.380 148,000 55,960 0.3781 0.359 0.359 0.400 0.340 0.349 160,955 0.3477 0.00%
2018-10-04 0 0.390 0.385 0.420 0.390 0.425 108,000 42,980 0.3980 0.359 0.354 0.386 0.359 0.391 117,453 0.3659 2.63%
2018-10-03 0 0.380 0.360 0.415 0.380 0.380 12,000 4,560 0.3800 0.349 0.331 0.382 0.349 0.349 13,050 0.3494 -9.52%
2018-10-02 0 0.420 0.405 0.455 0.420 0.420 32,000 13,440 0.4200 0.386 0.372 0.418 0.386 0.386 34,801 0.3862 -11.58%
2018-09-28 0 0.475 0.380 0.475 0.440 0.475 36,000 15,980 0.4439 0.437 0.349 0.437 0.405 0.437 39,151 0.4082 14.46%
2018-09-27 0 0.415 0.385 0.445 - - 0 0 - 0.382 0.354 0.409 - - 0 - 0.00%
2018-09-26 0 0.415 0.395 0.440 0.380 0.415 84,000 33,180 0.3950 0.382 0.363 0.405 0.349 0.382 91,353 0.3632 -7.78%
2018-09-24 0 0.450 0.385 0.450 - - 0 0 - 0.414 0.354 0.414 - - 0 - -2.17%
2018-09-21 0 0.460 0.385 0.460 - - 0 0 - 0.423 0.354 0.423 - - 0 - 0.00%
2018-09-20 0 0.460 0.460 0.490 - - 0 0 - 0.423 0.423 0.451 - - 0 - 8.24%
2018-09-19 0 0.425 0.385 0.445 - - 0 0 - 0.391 0.354 0.409 - - 0 - 0.00%
2018-09-18 0 0.425 0.380 0.440 - - 0 0 - 0.391 0.349 0.405 - - 0 - 0.00%
2018-09-17 0 0.425 0.380 0.495 - - 0 0 - 0.391 0.349 0.455 - - 0 - 0.00%
2018-09-14 0 0.425 0.390 0.445 - - 0 0 - 0.391 0.359 0.409 - - 0 - 0.00%
2018-09-13 0 0.425 0.380 0.450 - - 0 0 - 0.391 0.349 0.414 - - 0 - 0.00%
2018-09-12 0 0.425 0.380 0.435 - - 0 0 - 0.391 0.349 0.400 - - 0 - 0.00%
2018-09-11 0 0.425 0.390 0.450 - - 0 0 - 0.391 0.359 0.414 - - 0 - 0.00%
2018-09-10 0 0.425 0.380 0.435 - - 0 0 - 0.391 0.349 0.400 - - 0 - 0.00%
2018-09-07 0 0.425 0.380 0.430 - - 0 0 - 0.391 0.349 0.395 - - 0 - 0.00%
2018-09-06 0 0.425 0.400 0.425 0.380 0.425 108,000 43,580 0.4035 0.391 0.368 0.391 0.349 0.391 117,453 0.3710 1.19%
2018-09-05 0 0.420 0.420 0.445 0.400 0.400 60,000 24,000 0.4000 0.386 0.386 0.409 0.368 0.368 65,252 0.3678 0.00%
2018-09-04 0 0.420 0.400 0.430 - - 0 0 - 0.386 0.368 0.395 - - 0 - 0.00%
2018-09-03 0 0.420 0.370 0.465 - - 0 0 - 0.386 0.340 0.428 - - 0 - 0.00%
2018-08-31 0 0.420 0.390 0.425 0.420 0.420 16,000 6,740 0.4213 0.386 0.359 0.391 0.386 0.386 17,400 0.3873 9.09%
2018-08-30 0 0.385 0.380 0.455 0.385 0.385 504,000 194,300 0.3855 0.354 0.349 0.418 0.354 0.354 548,116 0.3545 -6.10%
2018-08-29 0 0.410 0.400 0.450 0.380 0.410 28,000 11,080 0.3957 0.377 0.368 0.414 0.349 0.377 30,451 0.3639 -2.38%
2018-08-28 0 0.420 0.445 0.450 - - 0 0 - 0.386 0.409 0.414 - - 0 - 0.00%
2018-08-27 0 0.420 0.455 0.465 - - 0 0 - 0.386 0.418 0.428 - - 0 - 0.00%
2018-08-24 0 0.420 0.450 0.460 - - 0 0 - 0.386 0.414 0.423 - - 0 - 0.00%
2018-08-23 0 0.420 0.425 0.460 - - 0 0 - 0.386 0.391 0.423 - - 0 - 0.00%
2018-08-22 0 0.420 0.420 0.430 0.400 0.400 108,000 43,320 0.4011 0.386 0.386 0.395 0.368 0.368 117,453 0.3688 -2.33%
2018-08-21 0 0.430 0.405 0.450 - - 0 0 - 0.395 0.372 0.414 - - 0 - 0.00%
2018-08-20 0 0.430 0.430 0.440 0.425 0.430 108,000 46,300 0.4287 0.395 0.395 0.405 0.391 0.395 117,453 0.3942 0.00%
2018-08-17 0 0.430 0.430 0.445 - - 0 0 - 0.395 0.395 0.409 - - 0 - 0.00%
2018-08-16 0 0.430 0.405 0.445 0.430 0.430 40,000 17,200 0.4300 0.395 0.372 0.409 0.395 0.395 43,501 0.3954 0.00%
2018-08-15 0 0.430 0.410 0.435 0.420 0.430 100,000 42,600 0.4260 0.395 0.377 0.400 0.386 0.395 108,753 0.3917 -4.44%
2018-08-14 0 0.450 0.420 0.480 - - 0 0 - 0.414 0.386 0.441 - - 0 - 0.00%
2018-08-13 0 0.450 0.445 0.495 0.450 0.450 120,000 54,000 0.4500 0.414 0.409 0.455 0.414 0.414 130,504 0.4138 -2.17%
2018-08-10 0 0.460 0.450 0.485 0.460 0.510 588,000 293,960 0.4999 0.423 0.414 0.446 0.423 0.469 639,468 0.4597 -2.13%
2018-08-09 0 0.470 0.470 0.495 - - 0 0 - 0.432 0.432 0.455 - - 0 - 2.17%
2018-08-08 0 0.460 0.425 0.520 - - 0 0 - 0.423 0.391 0.478 - - 0 - 0.00%
2018-08-07 0 0.460 0.425 0.490 0.415 0.460 156,000 66,380 0.4255 0.423 0.391 0.451 0.382 0.423 169,655 0.3913 9.52%
2018-08-06 0 0.420 0.395 0.420 0.420 0.420 12,000 5,040 0.4200 0.386 0.363 0.386 0.386 0.386 13,050 0.3862 0.00%
2018-08-03 0 0.420 0.405 0.435 - - 0 0 - 0.386 0.372 0.400 - - 0 - 0.00%
2018-08-02 0 0.420 0.420 0.450 0.390 0.415 468,000 191,420 0.4090 0.386 0.386 0.414 0.359 0.382 508,965 0.3761 1.20%
2018-08-01 0 0.415 0.415 0.430 0.415 0.430 140,000 59,720 0.4266 0.382 0.382 0.395 0.382 0.395 152,254 0.3922 -3.49%
2018-07-31 0 0.430 0.425 0.485 0.430 0.430 64,000 27,520 0.4300 0.395 0.391 0.446 0.395 0.395 69,602 0.3954 0.00%
2018-07-30 0 0.430 0.425 0.450 0.430 0.430 32,000 13,760 0.4300 0.395 0.391 0.414 0.395 0.395 34,801 0.3954 0.00%
2018-07-27 0 0.430 0.430 0.460 0.430 0.430 12,000 5,160 0.4300 0.395 0.395 0.423 0.395 0.395 13,050 0.3954 0.00%
2018-07-26 0 0.430 0.430 0.440 0.420 0.425 140,000 58,980 0.4213 0.395 0.395 0.405 0.386 0.391 152,254 0.3874 -2.27%
2018-07-25 0 0.440 0.435 0.440 - - 0 0 - 0.405 0.400 0.405 - - 0 - -2.22%
2018-07-24 0 0.450 0.440 0.450 - - 0 0 - 0.414 0.405 0.414 - - 0 - 0.00%
2018-07-23 0 0.450 0.435 0.460 - - 0 0 - 0.414 0.400 0.423 - - 0 - 0.00%
2018-07-20 0 0.450 0.435 0.450 0.450 0.450 12,000 5,400 0.4500 0.414 0.400 0.414 0.414 0.414 13,050 0.4138 2.27%
2018-07-19 0 0.440 0.435 0.440 0.430 0.440 192,000 82,720 0.4308 0.405 0.400 0.405 0.395 0.405 208,806 0.3962 0.00%
2018-07-18 0 0.440 0.430 0.440 0.430 0.450 272,000 117,940 0.4336 0.405 0.395 0.405 0.395 0.414 295,808 0.3987 -1.12%
2018-07-17 0 0.445 0.430 0.495 0.445 0.445 300,000 133,500 0.4450 0.409 0.395 0.455 0.409 0.409 326,259 0.4092 -1.11%
2018-07-16 0 0.450 0.435 0.470 0.450 0.450 40,000 18,000 0.4500 0.414 0.400 0.432 0.414 0.414 43,501 0.4138 -6.25%
2018-07-13 0 0.480 0.450 0.500 - - 0 0 - 0.441 0.414 0.460 - - 0 - 0.00%
2018-07-12 0 0.480 0.430 0.490 - - 0 0 - 0.441 0.395 0.451 - - 0 - 0.00%
2018-07-11 0 0.480 0.430 0.500 - - 0 0 - 0.441 0.395 0.460 - - 0 - 0.00%
2018-07-10 0 0.480 0.480 0.495 0.480 0.510 144,000 72,440 0.5031 0.441 0.441 0.455 0.441 0.469 156,604 0.4626 4.35%
2018-07-09 0 0.460 0.460 0.480 0.460 0.460 292,000 134,320 0.4600 0.423 0.423 0.441 0.423 0.423 317,559 0.4230 0.00%
2018-07-06 0 0.460 0.430 0.460 0.425 0.460 620,000 269,580 0.4348 0.423 0.395 0.423 0.391 0.423 674,269 0.3998 4.55%
2018-07-05 0 0.440 0.440 0.470 0.425 0.450 68,000 29,660 0.4362 0.405 0.405 0.432 0.391 0.414 73,952 0.4011 -8.33%
2018-07-04 0 0.480 0.470 0.490 0.480 0.485 124,000 59,540 0.4802 0.441 0.432 0.451 0.441 0.446 134,854 0.4415 0.00%
2018-07-03 0 0.480 0.460 0.485 0.465 0.480 96,000 45,040 0.4692 0.441 0.423 0.446 0.428 0.441 104,403 0.4314 -2.04%
2018-06-29 0 0.490 0.480 0.510 0.490 0.490 4,000 1,960 0.4900 0.451 0.441 0.469 0.451 0.451 4,350 0.4506 2.08%
2018-06-28 0 0.480 0.480 0.500 - - 0 0 - 0.441 0.441 0.460 - - 0 - 2.13%
2018-06-27 0 0.470 0.455 0.490 0.470 0.500 640,000 312,120 0.4877 0.432 0.418 0.451 0.432 0.460 696,020 0.4484 -9.62%
2018-06-26 0 0.520 0.500 0.530 - - 0 0 - 0.478 0.460 0.487 - - 0 - 0.00%
2018-06-25 0 0.520 0.510 0.530 0.520 0.520 32,000 16,640 0.5200 0.478 0.469 0.487 0.478 0.478 34,801 0.4781 0.00%
2018-06-22 0 0.520 0.520 0.530 0.500 0.520 20,000 10,240 0.5120 0.478 0.478 0.487 0.460 0.478 21,751 0.4708 0.00%
2018-06-21 0 0.520 0.520 0.540 0.500 0.540 912,000 466,880 0.5119 0.478 0.478 0.497 0.460 0.497 991,828 0.4707 -3.70%
2018-06-20 0 0.540 0.540 0.590 0.540 0.540 52,000 27,840 0.5354 0.497 0.497 0.543 0.497 0.497 56,552 0.4923 0.00%
2018-06-19 0 0.540 0.520 0.540 0.530 0.540 168,000 89,640 0.5336 0.497 0.478 0.497 0.487 0.497 182,705 0.4906 -1.82%
2018-06-15 0 0.550 0.540 0.560 0.550 0.550 80,000 44,000 0.5500 0.506 0.497 0.515 0.506 0.506 87,002 0.5057 0.00%
2018-06-14 0 0.550 0.550 0.570 0.550 0.550 28,000 15,400 0.5500 0.506 0.506 0.524 0.506 0.506 30,451 0.5057 -1.79%
2018-06-13 0 0.560 0.550 0.570 0.550 0.570 68,000 37,520 0.5518 0.515 0.506 0.524 0.506 0.524 73,952 0.5074 -1.75%
2018-06-12 0 0.570 0.550 0.570 - - 0 0 - 0.524 0.506 0.524 - - 0 - 0.00%
2018-06-11 0 0.570 0.530 0.580 - - 0 0 - 0.524 0.487 0.533 - - 0 - 0.00%
2018-06-08 0 0.570 0.530 0.570 - - 0 0 - 0.524 0.487 0.524 - - 0 - 0.00%
2018-06-07 0 0.570 0.540 0.570 - - 0 0 - 0.524 0.497 0.524 - - 0 - 0.00%
2018-06-06 0 0.570 0.530 0.570 - - 0 0 - 0.524 0.487 0.524 - - 0 - -1.72%
2018-06-05 0 0.580 0.550 0.580 0.550 0.580 304,000 167,360 0.5505 0.533 0.506 0.533 0.506 0.533 330,609 0.5062 3.57%
2018-06-04 0 0.560 0.530 0.580 0.550 0.560 48,000 26,680 0.5558 0.515 0.487 0.533 0.506 0.515 52,201 0.5111 1.82%
2018-06-01 0 0.550 0.540 0.560 0.540 0.560 572,000 314,920 0.5506 0.506 0.497 0.515 0.497 0.515 622,068 0.5062 0.00%
2018-05-31 0 0.550 0.540 0.560 0.530 0.550 224,000 122,920 0.5488 0.506 0.497 0.515 0.487 0.506 243,607 0.5046 1.85%
2018-05-30 0 0.540 0.530 0.550 0.510 0.540 16,000 8,360 0.5225 0.497 0.487 0.506 0.469 0.497 17,400 0.4804 0.00%
2018-05-29 0 0.540 0.540 0.550 0.540 0.540 484,000 261,360 0.5400 0.497 0.497 0.506 0.497 0.497 526,365 0.4965 -3.57%
2018-05-28 0 0.560 0.550 0.580 0.540 0.560 312,000 171,720 0.5504 0.515 0.506 0.533 0.497 0.515 339,310 0.5061 0.00%
2018-05-25 0 0.560 0.560 0.570 0.560 0.560 72,000 40,320 0.5600 0.515 0.515 0.524 0.515 0.515 78,302 0.5149 0.00%
2018-05-24 0 0.560 0.560 0.580 0.560 0.570 228,000 128,480 0.5635 0.515 0.515 0.533 0.515 0.524 247,957 0.5182 -1.75%
2018-05-23 0 0.570 0.560 0.570 0.540 0.570 452,000 252,600 0.5588 0.524 0.515 0.524 0.497 0.524 491,564 0.5139 0.00%
2018-05-21 0 0.570 0.570 0.590 0.550 0.600 1,048,000 600,200 0.5727 0.524 0.524 0.543 0.506 0.552 1,139,733 0.5266 0.00%
2018-05-18 0 0.570 0.560 0.570 0.540 0.590 916,000 510,560 0.5574 0.524 0.515 0.524 0.497 0.543 996,178 0.5125 -3.39%
2018-05-17 0 0.590 0.590 0.600 0.570 0.750 7,636,000 5,164,480 0.6763 0.543 0.543 0.552 0.524 0.690 8,304,387 0.6219 -10.61%
2018-05-16 0 0.660 0.590 0.660 0.570 0.660 652,000 410,840 0.6301 0.607 0.543 0.607 0.524 0.607 709,070 0.5794 8.20%
2018-05-15 0 0.610 0.560 0.610 0.610 0.620 8,000 4,920 0.6150 0.561 0.515 0.561 0.561 0.570 8,700 0.5655 8.93%
2018-05-14 0 0.560 0.550 0.590 0.500 0.570 1,652,000 891,200 0.5395 0.515 0.506 0.543 0.460 0.524 1,796,601 0.4960 -1.75%
2018-05-11 0 0.570 0.570 0.600 0.570 0.570 84,000 47,880 0.5700 0.524 0.524 0.552 0.524 0.524 91,353 0.5241 0.00%
2018-05-10 0 0.570 0.570 0.600 0.570 0.570 28,000 15,960 0.5700 0.524 0.524 0.552 0.524 0.524 30,451 0.5241 0.00%
2018-05-09 0 0.570 0.570 0.600 0.570 0.570 48,000 27,360 0.5700 0.524 0.524 0.552 0.524 0.524 52,201 0.5241 0.00%
2018-05-08 0 0.570 0.570 0.590 0.570 0.570 4,000 2,280 0.5700 0.524 0.524 0.543 0.524 0.524 4,350 0.5241 -3.39%
2018-05-07 0 0.590 0.590 0.620 0.590 0.590 20,000 11,800 0.5900 0.543 0.543 0.570 0.543 0.543 21,751 0.5425 -3.28%
2018-05-04 0 0.610 0.590 0.620 - - 0 0 - 0.561 0.543 0.570 - - 0 - -1.61%
2018-05-03 0 0.620 0.600 0.650 0.600 0.620 112,000 69,200 0.6179 0.570 0.552 0.598 0.552 0.570 121,803 0.5681 5.08%
2018-05-02 0 0.590 0.590 0.620 0.590 0.590 52,000 30,680 0.5900 0.543 0.543 0.570 0.543 0.543 56,552 0.5425 1.72%
2018-04-30 0 0.580 0.570 0.620 - - 0 0 - 0.533 0.524 0.570 - - 0 - 0.00%
2018-04-27 0 0.580 0.560 0.600 0.580 0.580 12,000 6,960 0.5800 0.533 0.515 0.552 0.533 0.533 13,050 0.5333 -1.69%
2018-04-26 0 0.590 0.580 0.620 0.570 0.590 320,000 187,200 0.5850 0.543 0.533 0.570 0.524 0.543 348,010 0.5379 0.00%
2018-04-25 0 0.590 0.560 0.590 0.590 0.590 164,000 96,760 0.5900 0.543 0.515 0.543 0.543 0.543 178,355 0.5425 1.72%
2018-04-24 0 0.580 0.560 0.590 0.550 0.590 116,000 66,840 0.5762 0.533 0.515 0.543 0.506 0.543 126,154 0.5298 -1.69%
2018-04-23 0 0.590 0.560 0.590 0.550 0.590 112,000 62,640 0.5593 0.543 0.515 0.543 0.506 0.543 121,803 0.5143 -4.84%
2018-04-20 0 0.620 0.580 0.630 0.540 0.620 32,000 19,200 0.6000 0.570 0.533 0.579 0.497 0.570 34,801 0.5517 1.64%
2018-04-19 0 0.610 0.560 0.620 0.580 0.610 60,000 35,040 0.5840 0.561 0.515 0.570 0.533 0.561 65,252 0.5370 5.17%
2018-04-18 0 0.580 0.560 0.600 0.550 0.590 232,000 132,040 0.5691 0.533 0.515 0.552 0.506 0.543 252,307 0.5233 -7.94%
2018-04-17 0 0.630 0.580 0.630 0.590 0.650 100,000 59,240 0.5924 0.579 0.533 0.579 0.543 0.598 108,753 0.5447 5.00%
2018-04-16 0 0.600 0.530 0.600 - - 0 0 - 0.552 0.487 0.552 - - 0 - -1.64%
2018-04-13 0 0.610 0.580 0.620 0.570 0.610 640,000 371,040 0.5798 0.561 0.533 0.570 0.524 0.561 696,020 0.5331 -1.61%
2018-04-12 0 0.620 0.570 0.620 0.570 0.620 320,000 188,280 0.5884 0.570 0.524 0.570 0.524 0.570 348,010 0.5410 8.77%
2018-04-11 0 0.570 0.540 0.570 0.540 0.570 68,000 38,040 0.5594 0.524 0.497 0.524 0.497 0.524 73,952 0.5144 5.56%
2018-04-10 0 0.540 0.520 0.550 - - 0 0 - 0.497 0.478 0.506 - - 0 - 0.00%
2018-04-09 0 0.540 0.530 0.540 0.510 0.550 336,000 178,240 0.5305 0.497 0.487 0.497 0.469 0.506 365,410 0.4878 -3.57%
2018-04-06 0 0.560 0.550 0.600 - - 0 0 - 0.515 0.506 0.552 - - 0 - 0.00%
2018-04-04 0 0.560 0.560 0.600 0.550 0.550 8,000 4,400 0.5500 0.515 0.515 0.552 0.506 0.506 8,700 0.5057 -1.75%
2018-04-03 0 0.570 0.550 0.570 0.560 0.570 116,000 65,160 0.5617 0.524 0.506 0.524 0.515 0.524 126,154 0.5165 3.64%
2018-03-29 0 0.550 0.520 0.570 0.530 0.580 132,000 72,240 0.5473 0.506 0.478 0.524 0.487 0.533 143,554 0.5032 0.00%
2018-03-28 0 0.550 0.540 0.550 0.540 0.580 252,000 138,800 0.5508 0.506 0.497 0.506 0.497 0.533 274,058 0.5065 0.00%
2018-03-27 0 0.550 0.540 0.570 0.550 0.600 504,000 282,440 0.5604 0.506 0.497 0.524 0.506 0.552 548,116 0.5153 -3.51%
2018-03-26 0 0.570 0.570 0.590 0.560 0.570 224,000 126,200 0.5634 0.524 0.524 0.543 0.515 0.524 243,607 0.5180 -3.39%
2018-03-23 0 0.590 0.580 0.590 0.590 0.600 140,000 83,720 0.5980 0.543 0.533 0.543 0.543 0.552 152,254 0.5499 -1.67%
2018-03-22 0 0.600 0.600 0.660 0.600 0.600 36,000 21,600 0.6000 0.552 0.552 0.607 0.552 0.552 39,151 0.5517 0.00%
2018-03-21 0 0.600 0.600 0.660 0.600 0.600 246,000 147,500 0.5996 0.552 0.552 0.607 0.552 0.552 267,533 0.5513 -3.23%
2018-03-20 0 0.620 0.620 0.660 0.610 0.660 160,000 100,000 0.6250 0.570 0.570 0.607 0.561 0.607 174,005 0.5747 -3.12%
2018-03-19 0 0.640 0.640 0.660 0.620 0.660 552,000 346,600 0.6279 0.588 0.588 0.607 0.570 0.607 600,317 0.5774 0.00%
2018-03-16 0 0.640 0.640 0.710 0.630 0.640 112,000 71,400 0.6375 0.588 0.588 0.653 0.579 0.588 121,803 0.5862 -5.88%
2018-03-15 0 0.680 0.640 0.720 - - 0 0 - 0.625 0.588 0.662 - - 0 - 0.00%
2018-03-14 0 0.680 0.640 0.690 0.610 0.680 172,000 113,560 0.6602 0.625 0.588 0.634 0.561 0.625 187,055 0.6071 6.25%
2018-03-13 0 0.640 0.640 0.670 0.640 0.650 316,000 204,720 0.6478 0.588 0.588 0.616 0.588 0.598 343,660 0.5957 -7.25%
2018-03-12 0 0.690 0.640 0.700 0.640 0.690 1,192,000 781,960 0.6560 0.634 0.588 0.644 0.588 0.634 1,296,337 0.6032 0.00%
2018-03-09 0 0.690 0.690 0.700 0.640 0.690 192,000 127,280 0.6629 0.634 0.634 0.644 0.588 0.634 208,806 0.6096 -2.82%
2018-03-08 0 0.710 0.670 0.710 0.710 0.720 96,000 68,840 0.7171 0.653 0.616 0.653 0.653 0.662 104,403 0.6594 4.41%
2018-03-07 0 0.680 0.680 0.710 0.680 0.740 1,132,000 799,960 0.7067 0.625 0.625 0.653 0.625 0.680 1,231,085 0.6498 -8.11%
2018-03-06 0 0.740 0.680 0.740 0.680 0.740 88,000 63,360 0.7200 0.680 0.625 0.680 0.625 0.680 95,703 0.6621 8.82%
2018-03-05 0 0.680 0.660 0.690 0.640 0.720 1,408,000 957,440 0.6800 0.625 0.607 0.634 0.588 0.662 1,531,244 0.6253 6.25%
2018-03-02 0 0.640 0.530 0.640 0.640 0.640 12,000 7,680 0.6400 0.588 0.487 0.588 0.588 0.588 13,050 0.5885 0.00%
2018-03-01 0 0.640 0.550 0.650 0.610 0.650 480,000 307,360 0.6403 0.588 0.506 0.598 0.561 0.598 522,015 0.5888 6.67%
2018-02-28 0 0.600 0.570 0.600 - - 0 0 - 0.552 0.524 0.552 - - 0 - -1.64%
2018-02-27 0 0.610 0.590 0.610 0.590 0.640 572,000 348,840 0.6099 0.561 0.543 0.561 0.543 0.588 622,068 0.5608 3.39%
2018-02-26 0 0.590 0.530 0.600 0.580 0.590 300,000 175,040 0.5835 0.543 0.487 0.552 0.533 0.543 326,259 0.5365 13.46%
2018-02-23 0 0.520 0.520 0.540 0.520 0.520 92,000 47,840 0.5200 0.478 0.478 0.497 0.478 0.478 100,053 0.4781 1.96%
2018-02-22 0 0.510 0.500 0.520 0.500 0.520 304,000 155,560 0.5117 0.469 0.460 0.478 0.460 0.478 330,609 0.4705 -1.92%
2018-02-21 0 0.520 0.520 0.570 0.520 0.520 52,000 27,040 0.5200 0.478 0.478 0.524 0.478 0.478 56,552 0.4781 1.96%
2018-02-20 0 0.510 0.510 0.520 0.510 0.510 8,000 4,080 0.5100 0.469 0.469 0.478 0.469 0.469 8,700 0.4690 2.00%
2018-02-15 0 0.500 0.500 0.520 0.500 0.500 40,000 20,000 0.5000 0.460 0.460 0.478 0.460 0.460 43,501 0.4598 0.00%
2018-02-14 0 0.500 0.500 0.520 0.490 0.495 24,000 11,840 0.4933 0.460 0.460 0.478 0.451 0.455 26,101 0.4536 -1.96%
2018-02-13 0 0.510 0.510 0.530 - - 0 0 - 0.469 0.469 0.487 - - 0 - 2.00%
2018-02-12 0 0.500 0.500 0.510 0.490 0.510 212,000 106,020 0.5001 0.460 0.460 0.469 0.451 0.469 230,557 0.4598 -3.85%
2018-02-09 0 0.520 0.500 0.520 0.500 0.520 96,000 48,080 0.5008 0.478 0.460 0.478 0.460 0.478 104,403 0.4605 0.00%
2018-02-08 0 0.520 0.520 0.540 - - 0 0 - 0.478 0.478 0.497 - - 0 - 0.00%
2018-02-07 0 0.520 0.520 0.540 0.520 0.520 20,000 10,400 0.5200 0.478 0.478 0.497 0.478 0.478 21,751 0.4781 4.00%
2018-02-06 0 0.500 0.500 0.540 0.500 0.540 224,000 113,960 0.5088 0.460 0.460 0.497 0.460 0.497 243,607 0.4678 -10.71%
2018-02-05 0 0.560 0.550 0.580 0.550 0.570 196,000 108,360 0.5529 0.515 0.506 0.533 0.506 0.524 213,156 0.5084 -3.45%
2018-02-02 0 0.580 0.580 0.610 0.570 0.590 80,000 46,640 0.5830 0.533 0.533 0.561 0.524 0.543 87,002 0.5361 -1.69%
2018-02-01 0 0.590 0.590 0.610 0.580 0.580 136,000 78,880 0.5800 0.543 0.543 0.561 0.533 0.533 147,904 0.5333 0.00%
2018-01-31 0 0.590 0.570 0.620 - - 0 0 - 0.543 0.524 0.570 - - 0 - 0.00%
2018-01-30 0 0.590 0.570 0.620 - - 0 0 - 0.543 0.524 0.570 - - 0 - 0.00%
2018-01-29 0 0.590 0.580 0.620 0.590 0.590 68,000 40,120 0.5900 0.543 0.533 0.570 0.543 0.543 73,952 0.5425 -1.67%
2018-01-26 0 0.600 0.600 0.620 0.590 0.620 424,000 255,320 0.6022 0.552 0.552 0.570 0.543 0.570 461,113 0.5537 0.00%
2018-01-25 0 0.600 0.600 0.620 0.600 0.610 108,000 65,840 0.6096 0.552 0.552 0.570 0.552 0.561 117,453 0.5606 0.00%
2018-01-24 0 0.600 0.600 0.620 0.600 0.600 136,000 81,600 0.6000 0.552 0.552 0.570 0.552 0.552 147,904 0.5517 0.00%
2018-01-23 0 0.600 0.590 0.610 0.560 0.600 292,000 171,520 0.5874 0.552 0.543 0.561 0.515 0.552 317,559 0.5401 1.69%
2018-01-22 0 0.590 0.590 0.610 0.590 0.600 120,000 70,880 0.5907 0.543 0.543 0.561 0.543 0.552 130,504 0.5431 -3.28%
2018-01-19 0 0.610 0.600 0.620 0.600 0.610 112,000 67,400 0.6018 0.561 0.552 0.570 0.552 0.561 121,803 0.5534 1.67%
2018-01-18 0 0.600 0.600 0.620 0.590 0.600 380,000 227,600 0.5989 0.552 0.552 0.570 0.543 0.552 413,262 0.5507 -3.23%
2018-01-17 0 0.620 0.610 0.630 0.610 0.630 180,000 110,520 0.6140 0.570 0.561 0.579 0.561 0.579 195,756 0.5646 -1.59%
2018-01-16 0 0.630 0.620 0.630 0.610 0.630 140,000 87,080 0.6220 0.579 0.570 0.579 0.561 0.579 152,254 0.5719 3.28%
2018-01-15 0 0.610 0.610 0.620 0.600 0.610 220,000 133,400 0.6064 0.561 0.561 0.570 0.552 0.561 239,257 0.5576 -1.61%
2018-01-12 0 0.620 0.610 0.650 - - 0 0 - 0.570 0.561 0.598 - - 0 - 0.00%
2018-01-11 0 0.620 0.610 0.640 0.600 0.620 240,000 144,640 0.6027 0.570 0.561 0.588 0.552 0.570 261,007 0.5542 3.33%
2018-01-10 0 0.600 0.600 0.640 0.590 0.600 28,000 16,560 0.5914 0.552 0.552 0.588 0.543 0.552 30,451 0.5438 -3.23%
2018-01-09 0 0.620 0.600 0.650 0.620 0.620 100,000 62,000 0.6200 0.570 0.552 0.598 0.570 0.570 108,753 0.5701 -1.59%
2018-01-08 0 0.630 0.620 0.650 - - 0 0 - 0.579 0.570 0.598 - - 0 - 0.00%
2018-01-05 0 0.630 0.630 0.660 0.610 0.610 52,000 31,720 0.6100 0.579 0.579 0.607 0.561 0.561 56,552 0.5609 1.61%
2018-01-04 0 0.620 0.620 0.660 - - 0 0 - 0.570 0.570 0.607 - - 0 - 0.00%
2018-01-03 0 0.620 0.620 0.660 0.620 0.640 144,000 90,080 0.6256 0.570 0.570 0.607 0.570 0.588 156,604 0.5752 -3.12%
2018-01-02 0 0.640 0.590 0.690 0.640 0.640 24,000 15,360 0.6400 0.588 0.543 0.634 0.588 0.588 26,101 0.5885 0.00%
2017-12-29 0 0.640 0.610 0.640 0.640 0.640 20,000 12,800 0.6400 0.588 0.561 0.588 0.588 0.588 21,751 0.5885 0.00%
2017-12-28 0 0.640 0.600 0.650 0.640 0.640 240,000 153,600 0.6400 0.588 0.552 0.598 0.588 0.588 261,007 0.5885 3.23%
2017-12-27 0 0.620 0.600 0.640 0.610 0.620 104,000 64,240 0.6177 0.570 0.552 0.588 0.561 0.570 113,103 0.5680 0.00%
2017-12-22 0 0.620 0.580 0.650 - - 0 0 - 0.570 0.533 0.598 - - 0 - 0.00%
2017-12-21 0 0.620 0.590 0.650 0.600 0.620 56,000 34,240 0.6114 0.570 0.543 0.598 0.552 0.570 60,902 0.5622 0.00%
2017-12-20 0 0.620 0.580 0.650 - - 0 0 - 0.570 0.533 0.598 - - 0 - 0.00%
2017-12-19 0 0.620 0.600 0.650 - - 0 0 - 0.570 0.552 0.598 - - 0 - 0.00%
2017-12-18 0 0.620 0.590 0.650 - - 0 0 - 0.570 0.543 0.598 - - 0 - 0.00%
2017-12-15 0 0.620 0.600 0.640 - - 0 0 - 0.570 0.552 0.588 - - 0 - 0.00%
2017-12-14 0 0.620 0.620 0.640 0.620 0.620 4,000 2,480 0.6200 0.570 0.570 0.588 0.570 0.570 4,350 0.5701 -4.62%
2017-12-13 0 0.650 0.640 0.650 0.630 0.650 44,000 27,920 0.6345 0.598 0.588 0.598 0.579 0.598 47,851 0.5835 0.00%
2017-12-12 0 0.650 0.640 0.650 0.640 0.650 96,000 61,880 0.6446 0.598 0.588 0.598 0.588 0.598 104,403 0.5927 0.00%
2017-12-11 0 0.650 0.620 0.650 - - 0 0 - 0.598 0.570 0.598 - - 0 - -1.52%
2017-12-08 0 0.660 0.630 0.660 0.660 0.660 52,000 34,320 0.6600 0.607 0.579 0.607 0.607 0.607 56,552 0.6069 0.00%
2017-12-07 0 0.660 0.640 0.660 0.640 0.680 436,000 289,000 0.6628 0.607 0.588 0.607 0.588 0.625 474,164 0.6095 -2.94%
2017-12-06 0 0.680 0.670 0.680 0.680 0.700 384,000 267,120 0.6956 0.625 0.616 0.625 0.625 0.644 417,612 0.6396 -2.86%
2017-12-05 0 0.700 0.690 0.720 0.650 0.710 412,000 278,880 0.6769 0.644 0.634 0.662 0.598 0.653 448,063 0.6224 9.38%
2017-12-04 0 0.640 0.640 0.670 0.640 0.640 24,000 15,480 0.6450 0.588 0.588 0.616 0.588 0.588 26,101 0.5931 1.59%
2017-12-01 0 0.630 0.620 0.670 0.630 0.630 100,000 63,000 0.6300 0.579 0.570 0.616 0.579 0.579 108,753 0.5793 -1.56%
2017-11-30 0 0.640 0.640 0.670 0.640 0.650 52,000 33,760 0.6492 0.588 0.588 0.616 0.588 0.598 56,552 0.5970 -1.54%
2017-11-29 0 0.650 0.620 0.660 0.650 0.660 36,000 23,440 0.6511 0.598 0.570 0.607 0.598 0.607 39,151 0.5987 -1.52%
2017-11-28 0 0.660 0.660 0.690 0.660 0.660 32,000 21,120 0.6600 0.607 0.607 0.634 0.607 0.607 34,801 0.6069 0.00%
2017-11-27 0 0.660 0.660 0.680 0.660 0.670 172,000 113,720 0.6612 0.607 0.607 0.625 0.607 0.616 187,055 0.6079 -4.35%
2017-11-24 0 0.690 0.670 0.690 0.680 0.700 524,000 362,600 0.6920 0.634 0.616 0.634 0.625 0.644 569,866 0.6363 2.99%
2017-11-23 0 0.670 0.660 0.670 0.670 0.670 20,000 13,400 0.6700 0.616 0.607 0.616 0.616 0.616 21,751 0.6161 -2.90%
2017-11-22 0 0.690 0.670 0.690 0.670 0.690 268,000 182,280 0.6801 0.634 0.616 0.634 0.616 0.634 291,458 0.6254 2.99%
2017-11-21 0 0.670 0.660 0.690 0.670 0.670 8,000 5,360 0.6700 0.616 0.607 0.634 0.616 0.616 8,700 0.6161 1.52%
2017-11-20 0 0.660 0.660 0.690 0.660 0.670 212,000 140,720 0.6638 0.607 0.607 0.634 0.607 0.616 230,557 0.6103 -2.94%
2017-11-17 0 0.680 0.680 0.700 0.680 0.680 44,000 29,920 0.6800 0.625 0.625 0.644 0.625 0.625 47,851 0.6253 -1.45%
2017-11-16 0 0.690 0.660 0.690 - - 0 0 - 0.634 0.607 0.634 - - 0 - 0.00%
2017-11-15 0 0.690 0.660 0.690 - - 0 0 - 0.634 0.607 0.634 - - 0 - 0.00%
2017-11-14 0 0.690 0.660 0.690 0.690 0.690 108,000 74,520 0.6900 0.634 0.607 0.634 0.634 0.634 117,453 0.6345 1.47%
2017-11-13 0 0.680 0.660 0.680 - - 0 0 - 0.625 0.607 0.625 - - 0 - 0.00%
2017-11-10 0 0.680 0.660 0.680 - - 0 0 - 0.625 0.607 0.625 - - 0 - -1.45%
2017-11-09 0 0.690 0.670 0.690 0.670 0.690 120,000 81,560 0.6797 0.634 0.616 0.634 0.616 0.634 130,504 0.6250 1.47%
2017-11-08 0 0.680 0.650 0.680 0.650 0.680 252,000 169,320 0.6719 0.625 0.598 0.625 0.598 0.625 274,058 0.6178 4.62%
2017-11-07 0 0.650 0.650 0.680 0.650 0.660 40,000 26,080 0.6520 0.598 0.598 0.625 0.598 0.607 43,501 0.5995 -2.99%
2017-11-06 0 0.670 0.650 0.670 - - 0 0 - 0.616 0.598 0.616 - - 0 - 0.00%
2017-11-03 0 0.670 0.670 0.680 0.670 0.670 112,000 75,040 0.6700 0.616 0.616 0.625 0.616 0.616 121,803 0.6161 1.52%
2017-11-02 0 0.660 0.650 0.700 0.660 0.660 88,000 58,080 0.6600 0.607 0.598 0.644 0.607 0.607 95,703 0.6069 0.00%
2017-11-01 0 0.660 0.660 0.690 0.650 0.690 116,000 77,000 0.6638 0.607 0.607 0.634 0.598 0.634 126,154 0.6104 -1.49%
2017-10-31 0 0.670 0.650 0.700 - - 0 0 - 0.616 0.598 0.644 - - 0 - 0.00%
2017-10-30 0 0.670 0.660 0.690 0.670 0.670 44,000 29,480 0.6700 0.616 0.607 0.634 0.616 0.616 47,851 0.6161 0.00%
2017-10-27 0 0.670 0.670 0.700 0.670 0.680 492,000 330,160 0.6711 0.616 0.616 0.644 0.616 0.625 535,065 0.6170 -4.29%
2017-10-26 0 0.700 0.680 0.700 0.700 0.700 52,000 36,400 0.7000 0.644 0.625 0.644 0.644 0.644 56,552 0.6437 0.00%
2017-10-25 0 0.700 0.700 0.710 0.700 0.700 28,000 19,600 0.7000 0.644 0.644 0.653 0.644 0.644 30,451 0.6437 0.00%
2017-10-24 0 0.700 0.700 0.710 0.700 0.700 116,000 81,200 0.7000 0.644 0.644 0.653 0.644 0.644 126,154 0.6437 0.00%
2017-10-23 0 0.700 0.700 0.720 0.700 0.720 140,000 98,400 0.7029 0.644 0.644 0.662 0.644 0.662 152,254 0.6463 0.00%
2017-10-20 0 0.700 0.680 0.700 0.690 0.700 116,000 80,840 0.6969 0.644 0.625 0.644 0.634 0.644 126,154 0.6408 4.48%
2017-10-19 0 0.670 0.660 0.670 0.630 0.720 1,332,000 870,800 0.6538 0.616 0.607 0.616 0.579 0.662 1,448,591 0.6011 -6.94%
2017-10-18 0 0.720 0.710 0.720 0.710 0.720 112,000 79,600 0.7107 0.662 0.653 0.662 0.653 0.662 121,803 0.6535 1.41%
2017-10-17 0 0.710 0.710 0.720 0.700 0.730 472,000 335,760 0.7114 0.653 0.653 0.662 0.644 0.671 513,315 0.6541 -4.05%
2017-10-16 0 0.740 0.720 0.740 0.710 0.740 136,000 98,000 0.7206 0.680 0.662 0.680 0.653 0.680 147,904 0.6626 2.78%
2017-10-13 0 0.720 0.720 0.730 0.720 0.730 328,000 236,840 0.7221 0.662 0.662 0.671 0.662 0.671 356,710 0.6640 -4.00%
2017-10-12 0 0.750 0.740 0.750 0.740 0.830 1,032,000 779,360 0.7552 0.690 0.680 0.690 0.680 0.763 1,122,332 0.6944 -3.85%
2017-10-11 0 0.780 0.770 0.790 0.740 0.870 4,172,000 3,272,480 0.7844 0.717 0.708 0.726 0.680 0.800 4,537,180 0.7213 -6.02%
2017-10-10 0 0.830 0.820 0.830 0.720 0.840 3,636,000 2,905,480 0.7991 0.763 0.754 0.763 0.662 0.772 3,954,263 0.7348 20.29%
2017-10-09 0 0.690 0.680 0.710 0.660 0.700 820,000 550,480 0.6713 0.634 0.625 0.653 0.607 0.644 891,775 0.6173 2.99%
2017-10-06 0 0.670 0.650 0.670 0.660 0.690 200,000 133,280 0.6664 0.616 0.598 0.616 0.607 0.634 217,506 0.6128 1.52%
2017-10-04 0 0.660 0.650 0.660 0.640 0.660 172,000 111,600 0.6488 0.607 0.598 0.607 0.588 0.607 187,055 0.5966 0.00%
2017-10-03 0 0.660 0.650 0.660 0.650 0.680 148,000 97,640 0.6597 0.607 0.598 0.607 0.598 0.625 160,955 0.6066 3.13%
2017-09-29 0 0.640 0.640 0.650 0.600 0.640 800,000 504,480 0.6306 0.588 0.588 0.598 0.552 0.588 870,025 0.5798 3.23%
2017-09-28 0 0.620 0.610 0.630 0.600 0.630 584,000 356,280 0.6101 0.570 0.561 0.579 0.552 0.579 635,118 0.5610 1.64%
2017-09-27 0 0.610 0.590 0.610 0.570 0.610 608,000 358,280 0.5893 0.561 0.543 0.561 0.524 0.561 661,219 0.5418 5.17%
2017-09-26 0 0.580 0.560 0.580 0.560 0.590 396,000 226,800 0.5727 0.533 0.515 0.533 0.515 0.543 430,662 0.5266 0.00%
2017-09-25 0 0.580 0.580 0.600 0.580 0.600 160,000 94,000 0.5875 0.533 0.533 0.552 0.533 0.552 174,005 0.5402 0.00%
2017-09-22 0 0.580 0.580 0.600 0.560 0.580 200,000 113,520 0.5676 0.533 0.533 0.552 0.515 0.533 217,506 0.5219 0.00%
2017-09-21 0 0.580 0.580 0.600 0.580 0.600 140,000 82,920 0.5923 0.533 0.533 0.552 0.533 0.552 152,254 0.5446 -3.33%
2017-09-20 0 0.600 0.580 0.630 - - 0 0 - 0.552 0.533 0.579 - - 0 - 0.00%
2017-09-19 0 0.600 0.580 0.650 0.600 0.600 200,000 120,000 0.6000 0.552 0.533 0.598 0.552 0.552 217,506 0.5517 -3.23%
2017-09-18 0 0.620 0.580 0.640 - - 0 0 - 0.570 0.533 0.588 - - 0 - 0.00%
2017-09-15 0 0.620 0.580 0.620 0.570 0.620 184,000 106,960 0.5813 0.570 0.533 0.570 0.524 0.570 200,106 0.5345 5.08%
2017-09-14 0 0.590 0.590 0.640 - - 0 0 - 0.543 0.543 0.588 - - 0 - 0.00%
2017-09-13 0 0.590 0.590 0.650 0.580 0.580 8,000 4,640 0.5800 0.543 0.543 0.598 0.533 0.533 8,700 0.5333 0.00%
2017-09-12 0 0.590 0.590 0.610 0.580 0.590 48,000 28,240 0.5883 0.543 0.543 0.561 0.533 0.543 52,201 0.5410 0.00%
2017-09-11 0 0.590 0.590 0.620 0.590 0.590 12,000 7,080 0.5900 0.543 0.543 0.570 0.543 0.543 13,050 0.5425 0.00%
2017-09-08 0 0.590 0.590 0.600 0.570 0.600 24,000 14,160 0.5900 0.543 0.543 0.552 0.524 0.552 26,101 0.5425 3.51%
2017-09-07 0 0.570 0.570 0.590 0.570 0.570 112,000 63,840 0.5700 0.524 0.524 0.543 0.524 0.524 121,803 0.5241 -3.39%
2017-09-06 0 0.590 0.570 0.590 0.570 0.590 36,000 20,760 0.5767 0.543 0.524 0.543 0.524 0.543 39,151 0.5303 -4.84%
2017-09-05 0 0.620 0.570 0.620 - - 0 0 - 0.570 0.524 0.570 - - 0 - 0.00%
2017-09-04 0 0.620 0.580 0.620 0.600 0.620 736,000 449,920 0.6113 0.570 0.533 0.570 0.552 0.570 800,423 0.5621 5.08%
2017-09-01 0 0.590 0.580 0.600 0.560 0.600 488,000 288,600 0.5914 0.543 0.533 0.552 0.515 0.552 530,715 0.5438 5.36%
2017-08-31 0 0.560 0.560 0.570 0.560 0.560 108,000 60,480 0.5600 0.515 0.515 0.524 0.515 0.515 117,453 0.5149 0.00%
2017-08-30 0 0.560 0.560 0.580 0.550 0.560 292,000 163,360 0.5595 0.515 0.515 0.533 0.506 0.515 317,559 0.5144 3.70%
2017-08-29 0 0.540 0.540 0.570 0.540 0.540 60,000 32,400 0.5400 0.497 0.497 0.524 0.497 0.497 65,252 0.4965 0.00%
2017-08-28 0 0.540 0.540 0.570 0.530 0.540 52,000 27,600 0.5308 0.497 0.497 0.524 0.487 0.497 56,552 0.4880 1.89%
2017-08-25 0 0.530 0.530 0.540 0.530 0.530 172,000 91,160 0.5300 0.487 0.487 0.497 0.487 0.487 187,055 0.4873 1.92%
2017-08-24 0 0.520 0.510 0.530 0.520 0.530 252,000 132,440 0.5256 0.478 0.469 0.487 0.478 0.487 274,058 0.4833 -1.89%
2017-08-22 0 0.530 0.520 0.530 0.510 0.530 616,000 321,160 0.5214 0.487 0.478 0.487 0.469 0.487 669,919 0.4794 0.00%
2017-08-21 0 0.530 0.530 0.550 0.520 0.540 480,000 253,000 0.5271 0.487 0.487 0.506 0.478 0.497 522,015 0.4847 -5.36%
2017-08-18 0 0.560 0.550 0.560 0.520 0.560 236,000 129,720 0.5497 0.515 0.506 0.515 0.478 0.515 256,657 0.5054 3.70%
2017-08-17 0 0.540 0.520 0.550 0.540 0.540 12,000 6,480 0.5400 0.497 0.478 0.506 0.497 0.497 13,050 0.4965 0.00%
2017-08-16 0 0.540 0.510 0.550 0.540 0.540 12,000 6,480 0.5400 0.497 0.469 0.506 0.497 0.497 13,050 0.4965 -1.82%
2017-08-15 0 0.550 0.510 0.550 0.570 0.570 4,000 2,280 0.5700 0.506 0.469 0.506 0.524 0.524 4,350 0.5241 0.00%
2017-08-14 0 0.550 0.520 0.550 - - 0 0 - 0.506 0.478 0.506 - - 0 - 0.00%
2017-08-11 0 0.550 0.520 0.550 - - 0 0 - 0.506 0.478 0.506 - - 0 - 0.00%
2017-08-10 0 0.550 0.540 0.550 0.520 0.550 324,000 175,080 0.5404 0.506 0.497 0.506 0.478 0.506 352,360 0.4969 0.00%
2017-08-09 0 0.550 0.550 0.560 0.520 0.560 100,000 52,840 0.5284 0.506 0.506 0.515 0.478 0.515 108,753 0.4859 -1.79%
2017-08-08 0 0.560 0.530 0.560 0.530 0.560 932,000 509,080 0.5462 0.515 0.487 0.515 0.487 0.515 1,013,579 0.5023 1.82%
2017-08-07 0 0.550 0.540 0.550 0.510 0.610 3,436,000 1,850,800 0.5386 0.506 0.497 0.506 0.469 0.561 3,736,757 0.4953 -9.84%
2017-08-04 0 0.610 0.580 0.650 0.610 0.610 76,000 46,360 0.6100 0.561 0.533 0.598 0.561 0.561 82,652 0.5609 1.67%
2017-08-03 0 0.600 0.590 0.620 0.600 0.600 144,000 86,400 0.6000 0.552 0.543 0.570 0.552 0.552 156,604 0.5517 -3.23%
2017-08-02 0 0.620 0.570 0.620 0.610 0.630 156,000 96,840 0.6208 0.570 0.524 0.570 0.561 0.579 169,655 0.5708 0.00%
2017-08-01 0 0.620 0.570 0.620 0.620 0.620 8,000 4,960 0.6200 0.570 0.524 0.570 0.570 0.570 8,700 0.5701 0.00%
2017-07-31 0 0.620 0.580 0.620 0.620 0.620 8,000 4,960 0.6200 0.570 0.533 0.570 0.570 0.570 8,700 0.5701 3.33%
2017-07-28 0 0.600 0.580 0.620 0.570 0.600 248,000 144,200 0.5815 0.552 0.533 0.570 0.524 0.552 269,708 0.5347 7.14%
2017-07-27 0 0.560 0.550 0.560 0.550 0.570 580,000 325,640 0.5614 0.515 0.506 0.515 0.506 0.524 630,768 0.5163 -3.45%
2017-07-26 0 0.580 0.580 0.600 0.560 0.560 168,000 94,080 0.5600 0.533 0.533 0.552 0.515 0.515 182,705 0.5149 0.00%
2017-07-25 0 0.580 0.570 0.600 0.560 0.590 440,000 253,640 0.5765 0.533 0.524 0.552 0.515 0.543 478,514 0.5301 -1.69%
2017-07-24 0 0.590 0.570 0.630 0.570 0.590 224,000 129,360 0.5775 0.543 0.524 0.579 0.524 0.543 243,607 0.5310 -1.67%
2017-07-21 0 0.600 0.590 0.600 0.560 0.610 660,000 386,440 0.5855 0.552 0.543 0.552 0.515 0.561 717,771 0.5384 -1.64%
2017-07-20 0 0.610 0.610 0.650 0.600 0.620 500,000 304,800 0.6096 0.561 0.561 0.598 0.552 0.570 543,766 0.5605 0.00%
2017-07-19 0 0.610 0.610 0.620 0.590 0.610 168,000 101,760 0.6057 0.561 0.561 0.570 0.543 0.561 182,705 0.5570 0.00%
2017-07-18 0 0.610 0.600 0.630 0.610 0.610 68,000 41,480 0.6100 0.561 0.552 0.579 0.561 0.561 73,952 0.5609 0.00%
2017-07-17 0 0.610 0.610 0.630 0.610 0.630 312,000 196,040 0.6283 0.561 0.561 0.579 0.561 0.579 339,310 0.5778 -3.17%
2017-07-14 0 0.630 0.610 0.630 0.630 0.630 100,000 63,000 0.6300 0.579 0.561 0.579 0.579 0.579 108,753 0.5793 0.00%
2017-07-13 0 0.630 0.620 0.630 0.620 0.640 276,000 173,720 0.6294 0.579 0.570 0.579 0.570 0.588 300,159 0.5788 3.28%
2017-07-12 0 0.610 0.600 0.630 0.600 0.650 412,000 254,320 0.6173 0.561 0.552 0.579 0.552 0.598 448,063 0.5676 -8.96%
2017-07-11 0 0.670 0.650 0.670 - - 0 0 - 0.616 0.598 0.616 - - 0 - -1.47%
2017-07-10 0 0.680 0.660 0.680 0.660 0.680 192,000 126,800 0.6604 0.625 0.607 0.625 0.607 0.625 208,806 0.6073 3.03%
2017-07-07 0 0.660 0.660 0.670 0.650 0.660 304,000 200,240 0.6587 0.607 0.607 0.616 0.598 0.607 330,609 0.6057 0.00%
2017-07-06 0 0.660 0.640 0.660 0.640 0.660 332,000 216,560 0.6523 0.607 0.588 0.607 0.588 0.607 361,060 0.5998 1.54%
2017-07-05 0 0.650 0.640 0.670 0.650 0.670 100,000 65,240 0.6524 0.598 0.588 0.616 0.598 0.616 108,753 0.5999 -2.99%
2017-07-04 0 0.670 0.670 0.700 0.650 0.690 252,000 166,680 0.6614 0.616 0.616 0.644 0.598 0.634 274,058 0.6082 0.00%
2017-07-03 0 0.670 0.670 0.690 0.660 0.680 20,000 13,360 0.6680 0.616 0.616 0.634 0.607 0.625 21,751 0.6142 -2.90%
2017-06-30 0 0.690 0.640 0.690 - - 0 0 - 0.634 0.588 0.634 - - 0 - 0.00%
2017-06-29 0 0.690 0.670 0.690 0.660 0.690 12,000 8,200 0.6833 0.634 0.616 0.634 0.607 0.634 13,050 0.6283 -1.43%
2017-06-28 0 0.700 0.670 0.700 0.650 0.700 28,000 19,080 0.6814 0.644 0.616 0.644 0.598 0.644 30,451 0.6266 0.00%
2017-06-27 0 0.700 0.700 0.710 0.670 0.720 268,000 188,320 0.7027 0.644 0.644 0.653 0.616 0.662 291,458 0.6461 -5.41%
2017-06-26 0 0.740 0.740 0.750 0.720 0.740 240,000 174,920 0.7288 0.680 0.680 0.690 0.662 0.680 261,007 0.6702 -1.33%
2017-06-23 0 0.750 0.740 0.780 0.750 0.760 208,000 158,000 0.7596 0.690 0.680 0.717 0.690 0.699 226,206 0.6985 -3.85%
2017-06-22 0 0.780 0.730 0.790 0.740 0.780 68,000 50,600 0.7441 0.717 0.671 0.726 0.680 0.717 73,952 0.6842 5.41%
2017-06-21 0 0.740 0.730 0.770 - - 0 0 - 0.680 0.671 0.708 - - 0 - 0.00%
2017-06-20 0 0.740 0.730 0.740 0.720 0.750 192,000 141,440 0.7367 0.680 0.671 0.680 0.662 0.690 208,806 0.6774 -3.90%
2017-06-19 0 0.770 0.760 0.790 - - 0 0 - 0.708 0.699 0.726 - - 0 - 0.00%
2017-06-16 0 0.770 0.770 0.780 0.770 0.770 120,000 92,400 0.7700 0.708 0.708 0.717 0.708 0.708 130,504 0.7080 -2.53%
2017-06-15 0 0.790 0.760 0.790 0.790 0.790 12,000 9,480 0.7900 0.726 0.699 0.726 0.726 0.726 13,050 0.7264 3.95%
2017-06-14 0 0.760 0.740 0.790 - - 0 0 - 0.699 0.680 0.726 - - 0 - 0.00%
2017-06-13 0 0.760 0.730 0.780 - - 0 0 - 0.699 0.671 0.717 - - 0 - 0.00%
2017-06-12 0 0.760 0.750 0.790 0.760 0.760 44,000 33,440 0.7600 0.699 0.690 0.726 0.699 0.699 47,851 0.6988 0.00%
2017-06-09 0 0.760 0.760 0.790 0.760 0.780 20,000 15,360 0.7680 0.699 0.699 0.726 0.699 0.717 21,751 0.7062 -3.80%
2017-06-08 0 0.790 0.750 0.790 - - 0 0 - 0.726 0.690 0.726 - - 0 - -1.25%
2017-06-07 0 0.800 0.770 0.800 0.790 0.800 220,000 174,800 0.7945 0.736 0.708 0.736 0.726 0.736 239,257 0.7306 3.90%
2017-06-06 0 0.770 0.750 0.780 - - 0 0 - 0.708 0.690 0.717 - - 0 - 0.00%
2017-06-05 0 0.770 0.770 0.790 0.770 0.790 244,000 190,520 0.7808 0.708 0.708 0.726 0.708 0.726 265,358 0.7180 2.67%
2017-06-02 0 0.750 0.750 0.770 0.750 0.750 22,000 16,400 0.7455 0.690 0.690 0.708 0.690 0.690 23,926 0.6855 -1.32%
2017-06-01 0 0.760 0.750 0.770 0.760 0.770 92,000 70,320 0.7643 0.699 0.690 0.708 0.699 0.708 100,053 0.7028 -1.30%
2017-05-31 0 0.770 0.770 0.780 0.750 0.800 372,000 280,760 0.7547 0.708 0.708 0.717 0.690 0.736 404,562 0.6940 -3.75%
2017-05-29 0 0.800 0.760 0.800 - - 0 0 - 0.736 0.699 0.736 - - 0 - 0.00%
2017-05-26 0 0.800 0.770 0.820 0.770 0.800 96,000 74,160 0.7725 0.736 0.708 0.754 0.708 0.736 104,403 0.7103 1.27%
2017-05-25 0 0.790 0.780 0.790 - - 0 0 - 0.726 0.717 0.726 - - 0 - 0.00%
2017-05-24 0 0.790 0.760 0.790 0.790 0.790 4,000 3,160 0.7900 0.726 0.699 0.726 0.726 0.726 4,350 0.7264 1.28%
2017-05-23 0 0.780 0.780 0.790 0.770 0.780 52,000 40,440 0.7777 0.717 0.717 0.726 0.708 0.717 56,552 0.7151 0.00%
2017-05-22 0 0.780 0.750 0.790 0.770 0.780 72,000 56,040 0.7783 0.717 0.690 0.726 0.708 0.717 78,302 0.7157 1.30%
2017-05-19 0 0.770 0.760 0.800 0.770 0.780 32,000 24,760 0.7738 0.708 0.699 0.736 0.708 0.717 34,801 0.7115 -2.53%
2017-05-18 0 0.790 0.770 0.790 0.790 0.790 16,000 12,640 0.7900 0.726 0.708 0.726 0.726 0.726 17,400 0.7264 0.00%
2017-05-17 0 0.790 0.790 0.800 0.770 0.780 24,000 18,680 0.7783 0.726 0.726 0.736 0.708 0.717 26,101 0.7157 -1.25%
2017-05-16 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.736 0.717 0.736 0.736 0.736 4,350 0.7356 0.00%
2017-05-15 0 0.800 0.780 0.810 0.760 0.800 200,000 155,320 0.7766 0.736 0.717 0.745 0.699 0.736 217,506 0.7141 -2.44%
2017-05-12 0 0.820 0.770 0.820 0.750 0.820 112,000 87,640 0.7825 0.754 0.708 0.754 0.690 0.754 121,803 0.7195 2.50%
2017-05-11 0 0.800 0.770 0.820 0.800 0.810 100,000 80,600 0.8060 0.736 0.708 0.754 0.736 0.745 108,753 0.7411 -1.23%
2017-05-10 0 0.810 0.780 0.810 0.800 0.810 208,000 167,720 0.8063 0.745 0.717 0.745 0.736 0.745 226,206 0.7414 0.00%
2017-05-09 0 0.810 0.810 0.840 0.800 0.830 508,000 408,640 0.8044 0.745 0.745 0.772 0.736 0.763 552,466 0.7397 -1.22%
2017-05-08 0 0.820 0.810 0.830 0.820 0.820 4,000 3,280 0.8200 0.754 0.745 0.763 0.754 0.754 4,350 0.7540 0.00%
2017-05-05 0 0.820 0.820 0.840 0.810 0.820 52,000 42,280 0.8131 0.754 0.754 0.772 0.745 0.754 56,552 0.7476 0.00%
2017-05-04 0 0.820 0.810 0.830 0.820 0.830 56,000 46,160 0.8243 0.754 0.745 0.763 0.754 0.763 60,902 0.7579 -1.20%
2017-05-02 0 0.830 0.830 0.860 0.820 0.830 220,000 182,280 0.8285 0.763 0.763 0.791 0.754 0.763 239,257 0.7619 -1.19%
2017-04-28 0 0.840 0.830 0.850 0.820 0.840 48,000 39,480 0.8225 0.772 0.763 0.782 0.754 0.772 52,201 0.7563 0.00%
2017-04-27 0 0.840 0.840 0.850 0.840 0.840 68,000 57,120 0.8400 0.772 0.772 0.782 0.772 0.772 73,952 0.7724 -2.33%
2017-04-26 0 0.860 0.850 0.860 0.850 0.860 48,000 41,160 0.8575 0.791 0.782 0.791 0.782 0.791 52,201 0.7885 1.18%
2017-04-25 0 0.850 0.840 0.850 0.850 0.870 192,000 164,600 0.8573 0.782 0.772 0.782 0.782 0.800 208,806 0.7883 -1.16%
2017-04-24 0 0.860 0.840 0.860 0.850 0.860 28,000 24,000 0.8571 0.791 0.772 0.791 0.782 0.791 30,451 0.7882 1.18%
2017-04-21 0 0.850 0.840 0.870 0.850 0.850 40,000 34,000 0.8500 0.782 0.772 0.800 0.782 0.782 43,501 0.7816 0.00%
2017-04-20 0 0.850 0.840 0.850 0.840 0.850 64,000 53,840 0.8413 0.782 0.772 0.782 0.772 0.782 69,602 0.7735 0.00%
2017-04-19 0 0.850 0.850 0.860 0.840 0.850 120,000 101,880 0.8490 0.782 0.782 0.791 0.772 0.782 130,504 0.7807 1.19%
2017-04-18 0 0.840 0.830 0.840 0.830 0.850 156,000 130,080 0.8338 0.772 0.763 0.772 0.763 0.782 169,655 0.7667 -2.33%
2017-04-13 0 0.860 0.840 0.860 0.840 0.860 24,000 20,240 0.8433 0.791 0.772 0.791 0.772 0.791 26,101 0.7755 0.00%
2017-04-12 0 0.860 0.840 0.860 0.830 0.870 112,000 94,440 0.8432 0.791 0.772 0.791 0.763 0.800 121,803 0.7753 1.18%
2017-04-11 0 0.850 0.830 0.850 - - 0 0 - 0.782 0.763 0.782 - - 0 - 0.00%
2017-04-10 0 0.850 0.830 0.850 - - 0 0 - 0.782 0.763 0.782 - - 0 - 0.00%
2017-04-07 0 0.850 0.840 0.850 0.830 0.850 560,000 472,240 0.8433 0.782 0.772 0.782 0.763 0.782 609,017 0.7754 -1.16%
2017-04-06 0 0.860 0.860 0.870 0.850 0.870 276,000 236,320 0.8562 0.791 0.791 0.800 0.782 0.800 300,159 0.7873 0.00%
2017-04-05 0 0.860 0.850 0.870 0.850 0.860 68,000 57,840 0.8506 0.791 0.782 0.800 0.782 0.791 73,952 0.7821 0.00%
2017-04-03 0 0.860 0.850 0.870 0.860 0.860 92,000 79,120 0.8600 0.791 0.782 0.800 0.791 0.791 100,053 0.7908 0.00%
2017-03-31 0 0.860 0.850 0.880 0.850 0.880 308,000 264,800 0.8597 0.791 0.782 0.809 0.782 0.809 334,960 0.7905 -1.15%
2017-03-30 0 0.870 0.860 0.870 0.860 0.930 116,000 101,360 0.8738 0.800 0.791 0.800 0.791 0.855 126,154 0.8035 2.35%
2017-03-29 0 0.850 0.850 0.860 0.850 0.860 444,000 377,560 0.8504 0.782 0.782 0.791 0.782 0.791 482,864 0.7819 -1.16%
2017-03-28 0 0.860 0.850 0.860 - - 0 0 - 0.791 0.782 0.791 - - 0 - 0.00%
2017-03-27 0 0.860 0.860 0.880 0.860 0.860 92,000 79,120 0.8600 0.791 0.791 0.809 0.791 0.791 100,053 0.7908 0.00%
2017-03-24 0 0.860 0.850 0.860 0.860 0.860 144,000 123,840 0.8600 0.791 0.782 0.791 0.791 0.791 156,604 0.7908 0.00%
2017-03-23 0 0.860 0.860 0.870 0.860 0.910 348,000 305,040 0.8766 0.791 0.791 0.800 0.791 0.837 378,461 0.8060 -1.15%
2017-03-22 0 0.870 0.860 0.870 0.870 0.890 68,000 59,400 0.8735 0.800 0.791 0.800 0.800 0.818 73,952 0.8032 0.00%
2017-03-21 0 0.870 0.860 0.870 0.860 0.910 528,000 461,560 0.8742 0.800 0.791 0.800 0.791 0.837 574,216 0.8038 2.35%
2017-03-20 0 0.850 0.850 0.870 0.850 0.850 148,000 125,800 0.8500 0.782 0.782 0.800 0.782 0.782 160,955 0.7816 -1.16%
2017-03-17 0 0.860 0.860 0.870 0.860 0.880 288,000 250,280 0.8690 0.791 0.791 0.800 0.791 0.809 313,209 0.7991 0.00%
2017-03-16 0 0.860 0.860 0.870 0.850 0.860 124,000 105,640 0.8519 0.791 0.791 0.800 0.782 0.791 134,854 0.7834 0.00%
2017-03-15 0 0.860 0.860 0.870 0.860 0.880 44,000 38,000 0.8636 0.791 0.791 0.800 0.791 0.809 47,851 0.7941 0.00%
2017-03-14 0 0.860 0.850 0.860 0.850 0.860 108,000 91,880 0.8507 0.791 0.782 0.791 0.782 0.791 117,453 0.7823 0.00%
2017-03-13 0 0.860 0.860 0.880 0.850 0.870 276,000 236,480 0.8568 0.791 0.791 0.809 0.782 0.800 300,159 0.7879 0.00%
2017-03-10 0 0.860 0.850 0.860 0.850 0.860 272,000 231,440 0.8509 0.791 0.782 0.791 0.782 0.791 295,808 0.7824 1.18%
2017-03-09 0 0.850 0.850 0.860 0.850 0.850 100,000 85,000 0.8500 0.782 0.782 0.791 0.782 0.782 108,753 0.7816 -1.16%
2017-03-08 0 0.860 0.850 0.860 0.850 0.870 220,000 188,680 0.8576 0.791 0.782 0.791 0.782 0.800 239,257 0.7886 1.18%
2017-03-07 0 0.850 0.840 0.860 0.850 0.870 796,000 680,280 0.8546 0.782 0.772 0.791 0.782 0.800 865,675 0.7858 -1.16%
2017-03-06 0 0.860 0.850 0.870 0.850 0.880 972,000 836,240 0.8603 0.791 0.782 0.800 0.782 0.809 1,057,080 0.7911 -1.15%
2017-03-03 0 0.870 0.860 0.870 0.860 0.890 1,208,000 1,053,360 0.8720 0.800 0.791 0.800 0.791 0.818 1,313,738 0.8018 1.16%
2017-03-02 0 0.860 0.860 0.870 0.860 0.900 1,800,000 1,594,920 0.8861 0.791 0.791 0.800 0.791 0.828 1,957,556 0.8148 -4.44%
2017-03-01 0 0.900 0.880 0.890 0.880 0.930 1,716,000 1,538,720 0.8967 0.828 0.809 0.818 0.809 0.855 1,866,203 0.8245 -3.23%
2017-02-28 0 0.930 0.930 0.940 0.920 0.950 892,000 832,360 0.9331 0.855 0.855 0.864 0.846 0.874 970,078 0.8580 -2.11%
2017-02-27 0 0.950 0.940 0.950 0.880 0.950 2,368,000 2,140,520 0.9039 0.874 0.864 0.874 0.809 0.874 2,575,274 0.8312 4.40%
2017-02-24 0 0.910 0.910 0.950 0.910 0.910 104,000 94,640 0.9100 0.837 0.837 0.874 0.837 0.837 113,103 0.8368 0.00%
2017-02-23 0 0.910 0.900 0.910 0.900 0.920 796,000 725,040 0.9109 0.837 0.828 0.837 0.828 0.846 865,675 0.8375 -2.15%
2017-02-22 0 0.930 0.920 0.940 0.930 1.000 1,076,000 1,025,280 0.9529 0.855 0.846 0.864 0.855 0.920 1,170,183 0.8762 -3.12%
2017-02-21 0 0.960 0.950 0.960 0.950 1.050 8,492,000 8,546,840 1.0065 0.883 0.874 0.883 0.874 0.965 9,235,314 0.9255 2.13%
2017-02-20 0 0.940 0.920 0.940 0.900 0.940 560,000 512,040 0.9144 0.864 0.846 0.864 0.828 0.864 609,017 0.8408 4.44%
2017-02-17 0 0.900 0.900 0.920 0.900 0.920 164,000 149,240 0.9100 0.828 0.828 0.846 0.828 0.846 178,355 0.8368 -4.26%
2017-02-16 0 0.940 0.930 0.940 0.900 0.990 919,988 869,589 0.9452 0.864 0.855 0.864 0.828 0.910 1,000,516 0.8691 5.62%
2017-02-15 0 0.890 0.880 0.890 0.890 0.900 56,000 49,880 0.8907 0.818 0.809 0.818 0.818 0.828 60,902 0.8190 1.14%
2017-02-14 0 0.880 0.870 0.900 0.880 0.900 64,000 56,800 0.8875 0.809 0.800 0.828 0.809 0.828 69,602 0.8161 -2.22%
2017-02-13 0 0.900 0.880 0.900 0.860 0.900 496,000 437,560 0.8822 0.828 0.809 0.828 0.791 0.828 539,415 0.8112 3.45%
2017-02-10 0 0.870 0.850 0.870 0.860 0.870 96,000 83,000 0.8646 0.800 0.782 0.800 0.791 0.800 104,403 0.7950 0.00%
2017-02-09 0 0.870 0.860 0.880 0.860 0.870 52,000 45,000 0.8654 0.800 0.791 0.809 0.791 0.800 56,552 0.7957 0.00%
2017-02-08 0 0.870 0.870 0.880 0.870 0.870 140,000 121,800 0.8700 0.800 0.800 0.809 0.800 0.800 152,254 0.8000 0.00%
2017-02-07 0 0.870 0.860 0.880 0.850 0.870 132,000 113,720 0.8615 0.800 0.791 0.809 0.782 0.800 143,554 0.7922 0.00%
2017-02-06 0 0.870 0.850 0.870 0.850 0.870 32,000 27,480 0.8588 0.800 0.782 0.800 0.782 0.800 34,801 0.7896 1.16%
2017-02-03 0 0.860 0.850 0.870 0.860 0.860 35,000 30,160 0.8617 0.791 0.782 0.800 0.791 0.791 38,064 0.7924 -2.27%
2017-02-02 0 0.880 0.860 0.880 0.860 0.880 64,000 55,920 0.8738 0.809 0.791 0.809 0.791 0.809 69,602 0.8034 2.33%
2017-02-01 0 0.860 0.850 0.860 0.860 0.860 24,000 20,640 0.8600 0.791 0.782 0.791 0.791 0.791 26,101 0.7908 -1.15%
2017-01-27 0 0.870 0.850 0.870 - - 0 0 - 0.800 0.782 0.800 - - 0 - 0.00%
2017-01-26 0 0.870 0.840 0.870 0.840 0.870 88,000 74,440 0.8459 0.800 0.772 0.800 0.772 0.800 95,703 0.7778 0.00%
2017-01-25 0 0.870 0.850 0.870 0.850 0.870 12,000 10,360 0.8633 0.800 0.782 0.800 0.782 0.800 13,050 0.7938 0.00%
2017-01-24 0 0.870 0.850 0.880 0.850 0.870 84,000 71,560 0.8519 0.800 0.782 0.809 0.782 0.800 91,353 0.7833 0.00%
2017-01-23 0 0.870 0.850 0.870 - - 0 0 - 0.800 0.782 0.800 - - 0 - 0.00%
2017-01-20 0 0.870 0.860 0.870 0.860 0.870 128,000 110,120 0.8603 0.800 0.791 0.800 0.791 0.800 139,204 0.7911 1.16%
2017-01-19 0 0.860 0.850 0.860 0.840 0.860 356,000 302,080 0.8485 0.791 0.782 0.791 0.772 0.791 387,161 0.7802 -1.15%
2017-01-18 0 0.870 0.850 0.870 0.860 0.870 224,000 193,800 0.8652 0.800 0.782 0.800 0.791 0.800 243,607 0.7955 0.00%
2017-01-17 0 0.870 0.850 0.870 0.850 0.870 360,000 308,120 0.8559 0.800 0.782 0.800 0.782 0.800 391,511 0.7870 0.00%
2017-01-16 0 0.870 0.850 0.870 0.860 0.870 24,000 20,680 0.8617 0.800 0.782 0.800 0.791 0.800 26,101 0.7923 0.00%
2017-01-13 0 0.870 0.850 0.870 0.850 0.870 268,000 228,480 0.8525 0.800 0.782 0.800 0.782 0.800 291,458 0.7839 -1.14%
2017-01-12 0 0.880 0.860 0.880 0.840 0.890 632,000 540,240 0.8548 0.809 0.791 0.809 0.772 0.818 687,320 0.7860 1.15%
2017-01-11 0 0.870 0.870 0.880 0.850 0.870 144,000 124,640 0.8656 0.800 0.800 0.809 0.782 0.800 156,604 0.7959 0.00%
2017-01-10 0 0.870 0.860 0.870 0.850 0.870 192,000 165,320 0.8610 0.800 0.791 0.800 0.782 0.800 208,806 0.7917 0.00%
2017-01-09 0 0.870 0.870 0.890 0.870 0.880 36,000 31,480 0.8744 0.800 0.800 0.818 0.800 0.809 39,151 0.8041 -3.33%
2017-01-06 0 0.900 0.870 0.900 - - 0 0 - 0.828 0.800 0.828 - - 0 - 0.00%
2017-01-05 0 0.900 0.880 0.900 0.890 0.900 52,000 46,480 0.8938 0.828 0.809 0.828 0.818 0.828 56,552 0.8219 3.45%
2017-01-04 0 0.870 0.870 0.900 0.860 0.890 260,000 225,920 0.8689 0.800 0.800 0.828 0.791 0.818 282,758 0.7990 -3.33%
2017-01-03 0 0.900 0.880 0.890 0.870 0.910 56,000 49,880 0.8907 0.828 0.809 0.818 0.800 0.837 60,902 0.8190 3.45%
2016-12-30 0 0.870 0.850 0.870 0.850 0.870 36,000 30,680 0.8522 0.800 0.782 0.800 0.782 0.800 39,151 0.7836 0.00%
2016-12-29 0 0.870 0.840 0.890 0.860 0.870 100,000 86,600 0.8660 0.800 0.772 0.818 0.791 0.800 108,753 0.7963 0.00%
2016-12-28 0 0.870 0.840 0.870 0.840 0.870 92,000 77,880 0.8465 0.800 0.772 0.800 0.772 0.800 100,053 0.7784 0.00%
2016-12-23 0 0.870 0.830 0.870 0.830 0.870 36,000 30,840 0.8567 0.800 0.763 0.800 0.763 0.800 39,151 0.7877 0.00%
2016-12-22 0 0.870 0.850 0.870 - - 0 0 - 0.800 0.782 0.800 - - 0 - 0.00%
2016-12-21 0 0.870 0.860 0.880 - - 0 0 - 0.800 0.791 0.809 - - 0 - 0.00%
2016-12-20 0 0.870 0.850 0.870 0.850 0.870 52,000 44,280 0.8515 0.800 0.782 0.800 0.782 0.800 56,552 0.7830 0.00%
2016-12-19 0 0.870 0.850 0.870 - - 0 0 - 0.800 0.782 0.800 - - 0 - 0.00%
2016-12-16 0 0.870 0.850 0.880 - - 0 0 - 0.800 0.782 0.809 - - 0 - 0.00%
2016-12-15 0 0.870 0.850 0.870 - - 0 0 - 0.800 0.782 0.800 - - 0 - 0.00%
2016-12-14 0 0.870 0.850 0.870 0.840 0.870 196,000 166,680 0.8504 0.800 0.782 0.800 0.772 0.800 213,156 0.7820 0.00%
2016-12-13 0 0.870 0.850 0.870 0.840 0.870 44,000 37,240 0.8464 0.800 0.782 0.800 0.772 0.800 47,851 0.7782 0.00%
2016-12-12 0 0.870 0.840 0.870 0.840 0.870 132,000 112,800 0.8545 0.800 0.772 0.800 0.772 0.800 143,554 0.7858 1.16%
2016-12-09 0 0.860 0.830 0.840 0.840 0.860 80,000 67,280 0.8410 0.791 0.763 0.772 0.772 0.791 87,002 0.7733 -1.15%
2016-12-08 0 0.870 0.840 0.870 0.830 0.870 308,000 260,920 0.8471 0.800 0.772 0.800 0.763 0.800 334,960 0.7790 0.00%
2016-12-07 0 0.870 0.840 0.870 0.820 0.870 456,000 378,560 0.8302 0.800 0.772 0.800 0.754 0.800 495,914 0.7634 2.35%
2016-12-06 0 0.850 0.840 0.850 0.840 0.870 496,000 421,560 0.8499 0.782 0.772 0.782 0.772 0.800 539,415 0.7815 -2.30%
2016-12-05 0 0.870 0.850 0.880 0.840 0.880 496,000 423,000 0.8528 0.800 0.782 0.809 0.772 0.809 539,415 0.7842 -1.14%
2016-12-02 0 0.880 0.850 0.880 0.850 0.880 384,000 329,680 0.8585 0.809 0.782 0.809 0.782 0.809 417,612 0.7894 0.00%
2016-12-01 0 0.880 0.880 0.910 0.870 0.910 308,000 270,960 0.8797 0.809 0.809 0.837 0.800 0.837 334,960 0.8089 -1.12%
2016-11-30 0 0.890 0.890 0.900 0.890 0.900 140,000 125,000 0.8929 0.818 0.818 0.828 0.818 0.828 152,254 0.8210 -1.11%
2016-11-29 0 0.900 0.890 0.900 0.900 0.930 208,000 188,800 0.9077 0.828 0.818 0.828 0.828 0.855 226,206 0.8346 1.12%
2016-11-28 0 0.890 0.890 0.900 0.890 0.890 4,000 3,560 0.8900 0.818 0.818 0.828 0.818 0.818 4,350 0.8184 0.00%
2016-11-25 0 0.890 0.890 0.900 0.880 0.900 404,000 359,520 0.8899 0.818 0.818 0.828 0.809 0.828 439,363 0.8183 0.00%
2016-11-24 0 0.890 0.870 0.890 0.880 0.920 272,000 242,520 0.8916 0.818 0.800 0.818 0.809 0.846 295,808 0.8199 -2.20%
2016-11-23 0 0.910 0.900 0.910 0.880 0.910 156,000 139,240 0.8926 0.837 0.828 0.837 0.809 0.837 169,655 0.8207 0.00%
2016-11-22 0 0.910 0.900 0.910 0.890 0.920 224,000 202,040 0.9020 0.837 0.828 0.837 0.818 0.846 243,607 0.8294 2.25%
2016-11-21 0 0.890 0.880 0.890 0.890 0.930 500,000 452,520 0.9050 0.818 0.809 0.818 0.818 0.855 543,766 0.8322 -3.26%
2016-11-18 0 0.920 0.920 0.930 0.910 0.930 140,000 128,280 0.9163 0.846 0.846 0.855 0.837 0.855 152,254 0.8425 -1.08%
2016-11-17 0 0.930 0.910 0.930 0.930 0.940 60,000 56,320 0.9387 0.855 0.837 0.855 0.855 0.864 65,252 0.8631 0.00%
2016-11-16 0 0.930 0.930 0.940 0.920 0.990 944,000 900,880 0.9543 0.855 0.855 0.864 0.846 0.910 1,026,629 0.8775 3.33%
2016-11-15 0 0.900 0.900 0.920 0.900 0.920 230,000 210,820 0.9166 0.828 0.828 0.846 0.828 0.846 250,132 0.8428 -1.10%
2016-11-14 0 0.910 0.900 0.910 0.890 0.920 416,000 374,800 0.9010 0.837 0.828 0.837 0.818 0.846 452,413 0.8284 1.11%
2016-11-11 0 0.900 0.890 0.900 0.890 0.930 684,000 622,200 0.9096 0.828 0.818 0.828 0.818 0.855 743,871 0.8364 -4.26%
2016-11-10 0 0.940 0.930 0.940 0.900 0.950 1,392,000 1,268,160 0.9110 0.864 0.855 0.864 0.828 0.874 1,513,843 0.8377 2.17%
2016-11-09 0 0.920 0.910 0.920 0.880 0.920 404,000 362,240 0.8966 0.846 0.837 0.846 0.809 0.846 439,363 0.8245 -4.17%
2016-11-08 0 0.960 0.960 0.970 0.940 0.970 44,000 42,200 0.9591 0.883 0.883 0.892 0.864 0.892 47,851 0.8819 -2.04%
2016-11-07 0 0.980 0.960 0.990 0.930 0.980 300,000 282,280 0.9409 0.901 0.883 0.910 0.855 0.901 326,259 0.8652 4.26%
2016-11-04 0 0.940 0.940 0.960 0.940 0.950 200,000 188,760 0.9438 0.864 0.864 0.883 0.864 0.874 217,506 0.8678 -2.08%
2016-11-03 0 0.960 0.960 0.970 0.950 0.970 316,000 301,880 0.9553 0.883 0.883 0.892 0.874 0.892 343,660 0.8784 -2.04%
2016-11-02 0 0.980 0.960 0.980 0.990 0.990 60,000 59,400 0.9900 0.901 0.883 0.901 0.910 0.910 65,252 0.9103 -1.01%
2016-11-01 0 0.990 0.990 1.000 0.990 0.990 4,000 3,960 0.9900 0.910 0.910 0.920 0.910 0.910 4,350 0.9103 0.00%
2016-10-31 0 0.990 0.970 0.990 - - 0 0 - 0.910 0.892 0.910 - - 0 - 0.00%
2016-10-28 0 0.990 0.980 1.000 0.950 1.000 540,000 526,520 0.9750 0.910 0.901 0.920 0.874 0.920 587,267 0.8966 -1.00%
2016-10-27 0 1.000 0.980 1.000 0.980 1.010 576,000 571,560 0.9923 0.920 0.901 0.920 0.901 0.929 626,418 0.9124 -1.96%
2016-10-26 0 1.020 1.010 1.020 0.960 1.040 516,000 518,320 1.0045 0.938 0.929 0.938 0.883 0.956 561,166 0.9236 -1.92%
2016-10-25 0 1.040 1.040 1.050 0.930 1.050 2,472,000 2,489,160 1.0069 0.956 0.956 0.965 0.855 0.965 2,688,377 0.9259 9.47%
2016-10-24 0 0.950 0.930 0.950 0.920 0.950 124,000 115,000 0.9274 0.874 0.855 0.874 0.846 0.874 134,854 0.8528 -1.04%
2016-10-20 0 0.960 0.940 0.960 0.950 0.960 368,000 353,120 0.9596 0.883 0.864 0.883 0.874 0.883 400,211 0.8823 2.13%
2016-10-19 0 0.940 0.940 0.950 0.930 0.960 256,000 240,680 0.9402 0.864 0.864 0.874 0.855 0.883 278,408 0.8645 -1.05%
2016-10-18 0 0.950 0.950 0.960 0.940 0.950 296,000 280,240 0.9468 0.874 0.874 0.883 0.864 0.874 321,909 0.8706 0.00%
2016-10-17 0 0.950 0.940 0.950 0.950 0.950 84,000 79,800 0.9500 0.874 0.864 0.874 0.874 0.874 91,353 0.8735 0.00%
2016-10-14 0 0.950 0.950 0.960 0.950 0.950 4,000 3,800 0.9500 0.874 0.874 0.883 0.874 0.874 4,350 0.8735 0.00%
2016-10-13 0 0.950 0.940 0.960 0.930 0.970 392,000 371,720 0.9483 0.874 0.864 0.883 0.855 0.892 426,312 0.8719 0.00%
2016-10-12 0 0.950 0.930 0.950 0.890 0.950 768,000 696,840 0.9073 0.874 0.855 0.874 0.818 0.874 835,224 0.8343 2.15%
2016-10-11 0 0.930 0.930 0.940 0.910 0.950 836,000 780,440 0.9335 0.855 0.855 0.864 0.837 0.874 909,176 0.8584 -2.11%
2016-10-07 0 0.950 0.950 0.960 0.930 0.960 300,000 283,080 0.9436 0.874 0.874 0.883 0.855 0.883 326,259 0.8677 -1.04%
2016-10-06 0 0.960 0.960 0.970 0.950 0.970 696,000 670,640 0.9636 0.883 0.883 0.892 0.874 0.892 756,922 0.8860 -3.03%
2016-10-05 0 0.990 0.980 1.000 0.970 1.010 632,000 622,560 0.9851 0.910 0.901 0.920 0.892 0.929 687,320 0.9058 -3.88%
2016-10-04 0 1.030 1.010 1.030 1.010 1.060 608,000 626,560 1.0305 0.947 0.929 0.947 0.929 0.975 661,219 0.9476 3.00%
2016-10-03 0 1.000 1.000 1.020 0.990 1.040 1,248,000 1,262,880 1.0119 0.920 0.920 0.938 0.910 0.956 1,357,239 0.9305 -0.99%
2016-09-30 0 1.010 1.000 1.010 1.000 1.050 344,000 347,720 1.0108 0.929 0.920 0.929 0.920 0.965 374,111 0.9295 -3.81%
2016-09-29 0 1.050 1.050 1.060 1.030 1.070 1,112,000 1,166,320 1.0488 0.965 0.965 0.975 0.947 0.984 1,209,335 0.9644 0.96%
2016-09-28 0 1.040 1.000 1.040 0.980 1.040 480,000 481,680 1.0035 0.956 0.920 0.956 0.901 0.956 522,015 0.9227 1.96%
2016-09-27 0 1.020 1.020 1.050 0.950 1.090 1,332,000 1,363,160 1.0234 0.938 0.938 0.965 0.874 1.002 1,448,591 0.9410 9.68%
2016-09-26 0 0.930 0.930 0.940 0.930 0.930 296,000 275,280 0.9300 0.855 0.855 0.864 0.855 0.855 321,909 0.8551 -1.06%
2016-09-23 0 0.940 0.930 0.950 0.930 0.980 364,000 342,040 0.9397 0.864 0.855 0.874 0.855 0.901 395,861 0.8640 -3.09%
2016-09-22 0 0.970 0.960 0.970 0.930 1.050 1,724,000 1,678,760 0.9738 0.892 0.883 0.892 0.855 0.965 1,874,904 0.8954 -5.83%
2016-09-21 0 1.030 1.010 1.030 0.870 1.050 5,036,000 5,025,000 0.9978 0.947 0.929 0.947 0.800 0.965 5,476,807 0.9175 15.73%
2016-09-20 0 0.890 0.860 0.900 0.860 0.900 596,000 525,160 0.8811 0.818 0.791 0.828 0.791 0.828 648,169 0.8102 3.49%
2016-09-19 0 0.860 0.860 0.870 0.840 0.860 52,000 44,400 0.8538 0.791 0.791 0.800 0.772 0.791 56,552 0.7851 0.00%
2016-09-15 0 0.860 0.820 0.860 0.820 0.860 124,000 101,840 0.8213 0.791 0.754 0.791 0.754 0.791 134,854 0.7552 3.61%
2016-09-14 0 0.830 0.820 0.830 0.840 0.840 20,000 16,800 0.8400 0.763 0.754 0.763 0.772 0.772 21,751 0.7724 -1.19%
2016-09-13 0 0.840 0.820 0.840 0.820 0.840 260,000 213,680 0.8218 0.772 0.754 0.772 0.754 0.772 282,758 0.7557 0.00%
2016-09-12 0 0.840 0.810 0.840 0.810 0.840 100,000 82,040 0.8204 0.772 0.745 0.772 0.745 0.772 108,753 0.7544 1.20%
2016-09-09 0 0.830 0.820 0.830 0.820 0.840 144,000 120,360 0.8358 0.763 0.754 0.763 0.754 0.772 156,604 0.7686 -1.19%
2016-09-08 0 0.840 0.810 0.840 - - 0 0 - 0.772 0.745 0.772 - - 0 - 0.00%
2016-09-07 0 0.840 0.810 0.840 0.810 0.840 344,000 280,200 0.8145 0.772 0.745 0.772 0.745 0.772 374,111 0.7490 1.20%
2016-09-06 0 0.830 0.810 0.830 0.810 0.830 196,000 159,080 0.8116 0.763 0.745 0.763 0.745 0.763 213,156 0.7463 0.00%
2016-09-05 0 0.830 0.810 0.830 0.820 0.830 140,000 115,200 0.8229 0.763 0.745 0.763 0.754 0.763 152,254 0.7566 0.00%
2016-09-02 0 0.830 0.820 0.830 0.810 0.830 392,000 318,600 0.8128 0.763 0.754 0.763 0.745 0.763 426,312 0.7473 0.00%
2016-09-01 0 0.830 0.820 0.830 0.820 0.830 136,000 112,840 0.8297 0.763 0.754 0.763 0.754 0.763 147,904 0.7629 -1.19%
2016-08-31 0 0.840 0.820 0.840 0.830 0.840 360,000 300,440 0.8346 0.772 0.754 0.772 0.763 0.772 391,511 0.7674 -1.18%
2016-08-30 0 0.850 0.840 0.850 0.840 0.850 12,000 10,160 0.8467 0.782 0.772 0.782 0.772 0.782 13,050 0.7785 0.00%
2016-08-29 0 0.850 0.840 0.850 0.850 0.850 20,000 17,000 0.8500 0.782 0.772 0.782 0.782 0.782 21,751 0.7816 0.00%
2016-08-26 0 0.850 0.840 0.850 0.820 0.850 228,000 190,200 0.8342 0.782 0.772 0.782 0.754 0.782 247,957 0.7671 0.00%
2016-08-25 0 0.850 0.820 0.850 0.820 0.850 188,000 155,760 0.8285 0.782 0.754 0.782 0.754 0.782 204,456 0.7618 0.00%
2016-08-24 0 0.850 0.840 0.850 0.850 0.860 20,000 17,120 0.8560 0.782 0.772 0.782 0.782 0.791 21,751 0.7871 -3.41%
2016-08-23 0 0.880 0.840 0.880 0.840 0.880 292,000 248,120 0.8497 0.809 0.772 0.809 0.772 0.809 317,559 0.7813 0.00%
2016-08-22 0 0.880 0.850 0.880 0.870 0.880 52,000 45,280 0.8708 0.809 0.782 0.809 0.800 0.809 56,552 0.8007 -1.12%
2016-08-19 0 0.890 0.860 0.890 0.850 0.890 228,000 196,040 0.8598 0.818 0.791 0.818 0.782 0.818 247,957 0.7906 2.30%
2016-08-18 0 0.870 0.860 0.870 0.860 0.870 240,000 206,520 0.8605 0.800 0.791 0.800 0.791 0.800 261,007 0.7912 0.00%
2016-08-17 0 0.870 0.850 0.870 0.850 0.870 432,000 373,280 0.8641 0.800 0.782 0.800 0.782 0.800 469,813 0.7945 -2.25%
2016-08-16 0 0.890 0.870 0.900 0.870 0.890 40,000 35,040 0.8760 0.818 0.800 0.828 0.800 0.818 43,501 0.8055 -1.11%
2016-08-15 0 0.900 0.870 0.900 0.870 0.900 132,000 115,080 0.8718 0.828 0.800 0.828 0.800 0.828 143,554 0.8016 2.27%
2016-08-12 0 0.880 0.860 0.880 0.870 0.880 156,000 135,760 0.8703 0.809 0.791 0.809 0.800 0.809 169,655 0.8002 0.00%
2016-08-11 0 0.880 0.870 0.880 0.880 0.880 216,000 190,080 0.8800 0.809 0.800 0.809 0.809 0.809 234,907 0.8092 0.00%
2016-08-10 0 0.880 0.870 0.880 0.870 0.880 60,000 52,280 0.8713 0.809 0.800 0.809 0.800 0.809 65,252 0.8012 -1.12%
2016-08-09 0 0.890 0.880 0.890 0.880 0.890 140,000 124,120 0.8866 0.818 0.809 0.818 0.809 0.818 152,254 0.8152 -1.11%
2016-08-08 0 0.900 0.890 0.900 0.880 0.900 84,000 75,080 0.8938 0.828 0.818 0.828 0.809 0.828 91,353 0.8219 1.12%
2016-08-05 0 0.890 0.870 0.890 0.870 0.890 120,000 104,800 0.8733 0.818 0.800 0.818 0.800 0.818 130,504 0.8030 0.00%
2016-08-04 0 0.890 0.860 0.890 0.880 0.890 16,000 14,200 0.8875 0.818 0.791 0.818 0.809 0.818 17,400 0.8161 0.00%
2016-08-03 0 0.890 0.870 0.890 0.870 0.890 48,000 42,200 0.8792 0.818 0.800 0.818 0.800 0.818 52,201 0.8084 -1.11%
2016-08-01 0 0.900 0.870 0.900 0.870 0.900 72,000 62,880 0.8733 0.828 0.800 0.828 0.800 0.828 78,302 0.8030 0.00%
2016-07-29 0 0.900 0.860 0.910 0.870 0.900 288,000 255,040 0.8856 0.828 0.791 0.837 0.800 0.828 313,209 0.8143 2.27%
2016-07-28 0 0.880 0.860 0.880 0.870 0.880 60,000 52,280 0.8713 0.809 0.791 0.809 0.800 0.809 65,252 0.8012 0.00%
2016-07-27 0 0.880 0.870 0.880 0.870 0.880 208,000 181,760 0.8738 0.809 0.800 0.809 0.800 0.809 226,206 0.8035 -2.22%
2016-07-26 0 0.900 0.880 0.900 0.870 0.900 172,000 151,720 0.8821 0.828 0.809 0.828 0.800 0.828 187,055 0.8111 1.12%
2016-07-25 0 0.890 0.870 0.890 0.870 0.900 524,000 462,840 0.8833 0.818 0.800 0.818 0.800 0.828 569,866 0.8122 -1.11%
2016-07-22 0 0.900 0.860 0.900 0.860 0.900 304,000 265,400 0.8730 0.828 0.791 0.828 0.791 0.828 330,609 0.8028 2.27%
2016-07-21 0 0.880 0.860 0.880 0.850 0.910 1,452,000 1,292,440 0.8901 0.809 0.791 0.809 0.782 0.837 1,579,095 0.8185 -1.12%
2016-07-20 0 0.890 0.850 0.890 0.860 0.890 312,000 271,080 0.8688 0.818 0.782 0.818 0.791 0.818 339,310 0.7989 0.00%
2016-07-19 0 0.890 0.860 0.890 - - 0 0 - 0.818 0.791 0.818 - - 0 - 0.00%
2016-07-18 0 0.890 0.850 0.890 0.850 0.890 264,000 228,120 0.8641 0.818 0.782 0.818 0.782 0.818 287,108 0.7945 3.49%
2016-07-15 0 0.860 0.860 0.870 0.850 0.890 356,000 306,480 0.8609 0.791 0.791 0.800 0.782 0.818 387,161 0.7916 -3.37%
2016-07-14 0 0.890 0.870 0.890 - - 0 0 - 0.818 0.800 0.818 - - 0 - 0.00%
2016-07-13 0 0.890 0.890 0.900 0.850 0.880 68,000 59,520 0.8753 0.818 0.818 0.828 0.782 0.809 73,952 0.8048 0.00%
2016-07-12 0 0.890 0.860 0.890 0.880 0.890 12,000 10,640 0.8867 0.818 0.791 0.818 0.809 0.818 13,050 0.8153 0.00%
2016-07-11 0 0.890 0.850 0.890 0.900 0.900 28,000 25,200 0.9000 0.818 0.782 0.818 0.828 0.828 30,451 0.8276 1.14%
2016-07-08 0 0.880 0.850 0.890 - - 0 0 - 0.809 0.782 0.818 - - 0 - 0.00%
2016-07-07 0 0.880 0.880 0.890 0.870 0.880 72,000 63,120 0.8767 0.809 0.809 0.818 0.800 0.809 78,302 0.8061 -1.12%
2016-07-06 0 0.890 0.860 0.890 0.850 0.890 40,000 34,520 0.8630 0.818 0.791 0.818 0.782 0.818 43,501 0.7935 0.00%
2016-07-05 0 0.890 0.850 0.900 - - 0 0 - 0.818 0.782 0.828 - - 0 - 0.00%
2016-07-04 0 0.890 0.860 0.890 0.860 0.890 84,000 74,600 0.8881 0.818 0.791 0.818 0.791 0.818 91,353 0.8166 0.00%
2016-06-30 0 0.890 0.860 0.890 0.860 0.890 96,000 82,800 0.8625 0.818 0.791 0.818 0.791 0.818 104,403 0.7931 -2.20%
2016-06-29 0 0.910 0.880 0.920 0.870 0.910 1,916,000 1,698,360 0.8864 0.837 0.809 0.846 0.800 0.837 2,083,710 0.8151 2.25%
2016-06-28 0 0.890 0.870 0.890 0.860 0.890 612,000 531,840 0.8690 0.818 0.800 0.818 0.791 0.818 665,569 0.7991 -1.11%
2016-06-27 0 0.900 0.870 0.900 0.880 0.900 448,000 394,400 0.8804 0.828 0.800 0.828 0.809 0.828 487,214 0.8095 0.00%
2016-06-24 0 0.900 0.880 0.900 0.880 0.920 984,000 885,680 0.9001 0.828 0.809 0.828 0.809 0.846 1,070,131 0.8276 -2.17%
2016-06-23 0 0.920 0.910 0.920 0.910 0.920 152,000 138,360 0.9103 0.846 0.837 0.846 0.837 0.846 165,305 0.8370 1.10%
2016-06-22 0 0.910 0.910 0.930 0.910 0.910 8,000 7,280 0.9100 0.837 0.837 0.855 0.837 0.837 8,700 0.8368 0.00%
2016-06-21 0 0.910 0.880 0.910 0.890 0.910 56,000 50,160 0.8957 0.837 0.809 0.837 0.818 0.837 60,902 0.8236 0.00%
2016-06-20 0 0.910 0.900 0.910 - - 0 0 - 0.837 0.828 0.837 - - 0 - 0.00%
2016-06-17 0 0.910 0.890 0.910 0.890 0.910 84,000 75,480 0.8986 0.837 0.818 0.837 0.818 0.837 91,353 0.8262 0.00%
2016-06-16 0 0.910 0.890 0.910 0.910 0.940 152,000 139,880 0.9203 0.837 0.818 0.837 0.837 0.864 165,305 0.8462 -3.19%
2016-06-15 0 0.940 0.900 0.940 0.900 0.940 248,000 225,800 0.9105 0.864 0.828 0.864 0.828 0.864 269,708 0.8372 4.44%
2016-06-14 0 0.900 0.870 0.900 0.860 0.900 300,000 261,160 0.8705 0.828 0.800 0.828 0.791 0.828 326,259 0.8005 0.00%
2016-06-13 0 0.900 0.870 0.900 0.860 0.900 108,000 94,440 0.8744 0.828 0.800 0.828 0.791 0.828 117,453 0.8041 0.00%
2016-06-10 0 0.900 0.900 0.920 0.890 0.910 196,000 176,760 0.9018 0.828 0.828 0.846 0.818 0.837 213,156 0.8293 -1.10%
2016-06-08 0 0.910 0.900 0.920 0.910 0.920 328,000 298,680 0.9106 0.837 0.828 0.846 0.837 0.846 356,710 0.8373 -2.15%
2016-06-07 0 0.930 0.910 0.930 0.900 0.930 24,000 22,120 0.9217 0.855 0.837 0.855 0.828 0.855 26,101 0.8475 1.09%
2016-06-06 0 0.920 0.910 0.920 0.910 0.920 80,000 73,400 0.9175 0.846 0.837 0.846 0.837 0.846 87,002 0.8437 -1.08%
2016-06-03 0 0.930 0.910 0.930 0.910 0.930 260,000 237,120 0.9120 0.855 0.837 0.855 0.837 0.855 282,758 0.8386 3.33%
2016-06-02 0 0.900 0.900 0.920 0.900 0.920 232,000 210,400 0.9069 0.828 0.828 0.846 0.828 0.846 252,307 0.8339 -1.10%
2016-06-01 0 0.910 0.910 0.930 0.910 0.930 76,000 69,680 0.9168 0.837 0.837 0.855 0.837 0.855 82,652 0.8430 -1.09%
2016-05-31 0 0.920 0.920 0.930 0.910 0.930 508,000 465,440 0.9162 0.846 0.846 0.855 0.837 0.855 552,466 0.8425 -1.08%
2016-05-30 0 0.930 0.930 0.940 0.930 0.930 64,000 59,520 0.9300 0.855 0.855 0.864 0.855 0.855 69,602 0.8551 -1.06%
2016-05-27 0 0.940 0.930 0.950 0.920 0.940 104,000 96,680 0.9296 0.864 0.855 0.874 0.846 0.864 113,103 0.8548 0.00%
2016-05-26 0 0.940 0.920 0.940 0.940 0.940 8,000 7,520 0.9400 0.864 0.846 0.864 0.864 0.864 8,700 0.8643 0.00%
2016-05-25 0 0.940 0.930 0.940 0.920 0.940 48,000 44,800 0.9333 0.864 0.855 0.864 0.846 0.864 52,201 0.8582 2.17%
2016-05-24 0 0.920 0.920 0.940 0.920 0.920 100,000 92,000 0.9200 0.846 0.846 0.864 0.846 0.846 108,753 0.8460 0.00%
2016-05-23 0 0.920 0.920 0.930 0.920 0.930 264,000 243,600 0.9227 0.846 0.846 0.855 0.846 0.855 287,108 0.8485 -3.16%
2016-05-20 0 0.950 0.920 0.950 0.910 0.950 76,000 70,400 0.9263 0.874 0.846 0.874 0.837 0.874 82,652 0.8518 3.26%
2016-05-19 0 0.920 0.910 0.930 0.910 0.930 308,000 282,760 0.9181 0.846 0.837 0.855 0.837 0.855 334,960 0.8442 -2.13%
2016-05-18 0 0.940 0.910 0.940 0.920 0.950 568,000 531,240 0.9353 0.864 0.837 0.864 0.846 0.874 617,718 0.8600 -1.05%
2016-05-17 0 0.950 0.920 0.970 0.910 0.950 212,000 194,600 0.9179 0.874 0.846 0.892 0.837 0.874 230,557 0.8440 1.06%
2016-05-16 0 0.940 0.920 0.950 0.910 0.950 616,000 572,080 0.9287 0.864 0.846 0.874 0.837 0.874 669,919 0.8540 0.00%
2016-05-13 0 0.940 0.930 0.960 0.940 0.970 288,000 274,520 0.9532 0.864 0.855 0.883 0.864 0.892 313,209 0.8765 -4.08%
2016-05-12 0 0.980 0.960 0.980 0.960 0.980 92,000 88,720 0.9643 0.901 0.883 0.901 0.883 0.901 100,053 0.8867 -1.01%
2016-05-11 0 0.990 0.960 0.990 0.960 0.990 448,000 438,360 0.9785 0.910 0.883 0.910 0.883 0.910 487,214 0.8997 -1.00%
2016-05-10 0 1.000 0.960 1.000 0.970 1.000 548,000 536,720 0.9794 0.920 0.883 0.920 0.892 0.920 595,967 0.9006 -0.99%
2016-05-09 0 1.010 1.000 1.030 1.010 1.010 40,000 40,400 1.0100 0.929 0.920 0.947 0.929 0.929 43,501 0.9287 -1.94%
2016-05-06 0 1.030 1.010 1.040 1.000 1.030 164,000 165,440 1.0088 0.947 0.929 0.956 0.920 0.947 178,355 0.9276 0.00%
2016-05-05 0 1.030 1.030 1.050 1.030 1.050 232,000 241,280 1.0400 0.947 0.947 0.965 0.947 0.965 252,307 0.9563 0.00%
2016-05-04 0 1.030 1.030 1.040 1.020 1.040 316,000 325,240 1.0292 0.947 0.947 0.956 0.938 0.956 343,660 0.9464 -1.90%
2016-05-03 0 1.050 1.050 1.060 1.030 1.060 416,000 435,040 1.0458 0.965 0.965 0.975 0.947 0.975 452,413 0.9616 -0.94%
2016-04-29 0 1.060 1.060 1.080 1.030 1.100 524,000 559,240 1.0673 0.975 0.975 0.993 0.947 1.011 569,866 0.9814 0.95%
2016-04-28 0 1.050 1.030 1.050 1.030 1.080 1,036,000 1,089,280 1.0514 0.965 0.947 0.965 0.947 0.993 1,126,682 0.9668 -2.78%
2016-04-27 0 1.080 1.070 1.090 1.070 1.150 3,028,000 3,387,760 1.1188 0.993 0.984 1.002 0.984 1.057 3,293,044 1.0288 0.00%
2016-04-26 0 1.080 1.050 1.080 1.030 1.080 700,000 730,040 1.0429 0.993 0.965 0.993 0.947 0.993 761,272 0.9590 2.86%
2016-04-25 0 1.050 1.040 1.070 1.040 1.080 420,000 444,760 1.0590 0.965 0.956 0.984 0.956 0.993 456,763 0.9737 1.94%
2016-04-22 0 1.030 1.030 1.040 1.000 1.050 416,000 425,800 1.0236 0.947 0.947 0.956 0.920 0.965 452,413 0.9412 0.98%
2016-04-21 0 1.020 1.010 1.040 1.000 1.050 1,364,000 1,417,040 1.0389 0.938 0.929 0.956 0.920 0.965 1,483,392 0.9553 2.00%
2016-04-20 0 1.000 0.990 1.020 1.000 1.050 596,000 603,400 1.0124 0.920 0.910 0.938 0.920 0.965 648,169 0.9309 -2.91%
2016-04-19 0 1.030 1.020 1.030 0.900 1.050 1,652,000 1,648,440 0.9978 0.947 0.938 0.947 0.828 0.965 1,796,601 0.9175 3.00%
2016-04-18 0 1.000 0.990 1.020 0.980 1.010 600,000 596,600 0.9943 0.920 0.910 0.938 0.901 0.929 652,519 0.9143 2.04%
2016-04-15 0 0.980 0.950 0.980 0.940 0.980 364,000 345,960 0.9504 0.901 0.874 0.901 0.864 0.901 395,861 0.8739 4.26%
2016-04-14 0 0.940 0.940 0.950 0.930 0.940 240,000 225,120 0.9380 0.864 0.864 0.874 0.855 0.864 261,007 0.8625 -1.05%
2016-04-13 0 0.950 0.950 0.960 0.940 0.950 292,000 275,440 0.9433 0.874 0.874 0.883 0.864 0.874 317,559 0.8674 0.00%
2016-04-12 0 0.950 0.940 0.950 0.940 0.950 108,000 101,840 0.9430 0.874 0.864 0.874 0.864 0.874 117,453 0.8671 -3.06%
2016-04-11 0 0.980 0.960 0.980 0.940 0.990 80,000 78,120 0.9765 0.901 0.883 0.901 0.864 0.910 87,002 0.8979 0.00%
2016-04-08 0 0.980 0.970 0.980 0.920 0.980 228,000 216,400 0.9491 0.901 0.892 0.901 0.846 0.901 247,957 0.8727 1.03%
2016-04-07 0 0.970 0.940 0.970 0.950 0.970 204,000 194,080 0.9514 0.892 0.864 0.892 0.874 0.892 221,856 0.8748 -2.02%
2016-04-06 0 0.990 0.940 0.990 0.990 0.990 40,000 39,600 0.9900 0.910 0.864 0.910 0.910 0.910 43,501 0.9103 0.00%
2016-04-05 0 0.990 0.960 0.990 0.960 1.000 380,000 375,480 0.9881 0.910 0.883 0.910 0.883 0.920 413,262 0.9086 3.13%
2016-04-01 0 0.960 0.940 0.970 0.920 0.960 532,000 498,600 0.9372 0.883 0.864 0.892 0.846 0.883 578,567 0.8618 2.13%
2016-03-31 0 0.940 0.940 0.960 0.940 0.960 216,000 205,880 0.9531 0.864 0.864 0.883 0.864 0.883 234,907 0.8764 -3.09%
2016-03-30 0 0.970 0.970 1.010 0.960 1.020 540,000 530,200 0.9819 0.892 0.892 0.929 0.883 0.938 587,267 0.9028 1.04%
2016-03-29 0 0.960 0.950 0.970 0.940 1.040 1,928,000 1,854,280 0.9618 0.883 0.874 0.892 0.864 0.956 2,096,760 0.8844 -5.88%
2016-03-24 0 1.020 1.020 1.030 1.000 1.080 1,204,000 1,233,720 1.0247 0.938 0.938 0.947 0.920 0.993 1,309,387 0.9422 -3.77%
2016-03-23 0 1.060 1.060 1.070 1.050 1.160 4,144,000 4,633,480 1.1181 0.975 0.975 0.984 0.965 1.067 4,506,729 1.0281 -0.93%
2016-03-22 0 1.070 1.050 1.070 1.020 1.080 1,864,000 1,923,040 1.0317 0.984 0.965 0.984 0.938 0.993 2,027,158 0.9486 3.88%
2016-03-21 0 1.030 1.020 1.070 1.020 1.080 640,000 660,160 1.0315 0.947 0.938 0.984 0.938 0.993 696,020 0.9485 0.00%
2016-03-18 0 1.030 1.040 1.060 1.020 1.120 744,000 784,480 1.0544 0.947 0.956 0.975 0.938 1.030 809,123 0.9695 0.98%
2016-03-17 0 1.020 1.020 1.030 1.010 1.040 508,000 519,640 1.0229 0.938 0.938 0.947 0.929 0.956 552,466 0.9406 0.00%
2016-03-16 0 1.020 1.000 1.020 1.000 1.030 272,000 275,520 1.0129 0.938 0.920 0.938 0.920 0.947 295,808 0.9314 -0.97%
2016-03-15 0 1.030 1.030 1.060 1.020 1.060 148,000 152,200 1.0284 0.947 0.947 0.975 0.938 0.975 160,955 0.9456 0.00%
2016-03-14 0 1.030 1.030 1.070 1.030 1.070 172,000 180,000 1.0465 0.947 0.947 0.984 0.947 0.984 187,055 0.9623 -2.83%
2016-03-11 0 1.060 1.060 1.070 0.990 1.070 1,284,000 1,313,680 1.0231 0.975 0.975 0.984 0.910 0.984 1,396,390 0.9408 0.95%
2016-03-10 0 1.050 1.050 1.060 1.050 1.100 1,136,000 1,215,440 1.0699 0.965 0.965 0.975 0.965 1.011 1,235,435 0.9838 -4.55%
2016-03-09 0 1.100 1.100 1.110 1.090 1.130 580,000 643,040 1.1087 1.011 1.011 1.021 1.002 1.039 630,768 1.0195 -2.65%
2016-03-08 0 1.130 1.120 1.130 1.080 1.130 976,000 1,082,560 1.1092 1.039 1.030 1.039 0.993 1.039 1,061,430 1.0199 2.73%
2016-03-07 0 1.100 1.090 1.100 1.060 1.130 1,220,000 1,333,320 1.0929 1.011 1.002 1.011 0.975 1.039 1,326,788 1.0049 -2.65%
2016-03-04 0 1.130 1.130 1.140 1.110 1.150 1,580,000 1,778,600 1.1257 1.039 1.039 1.048 1.021 1.057 1,718,299 1.0351 0.00%
2016-03-03 0 1.130 1.120 1.130 1.030 1.170 5,800,000 6,433,880 1.1093 1.039 1.030 1.039 0.947 1.076 6,307,680 1.0200 4.63%
2016-03-02 0 1.080 1.050 1.060 0.920 1.220 29,504,000 33,132,040 1.1230 0.993 0.965 0.975 0.846 1.122 32,086,517 1.0326 17.39%
2016-03-01 0 0.920 0.910 0.920 0.920 0.930 204,000 188,280 0.9229 0.846 0.837 0.846 0.846 0.855 221,856 0.8487 0.00%
2016-02-29 0 0.920 0.910 0.930 0.920 0.960 132,000 125,720 0.9524 0.846 0.837 0.855 0.846 0.883 143,554 0.8758 -1.08%
2016-02-26 0 0.930 0.910 0.940 0.910 0.960 408,000 380,240 0.9320 0.855 0.837 0.864 0.837 0.883 443,713 0.8570 2.20%
2016-02-25 0 0.910 0.900 0.910 0.900 0.930 512,000 470,240 0.9184 0.837 0.828 0.837 0.828 0.855 556,816 0.8445 0.00%
2016-02-24 0 0.910 0.920 0.930 0.910 0.950 460,000 427,160 0.9286 0.837 0.846 0.855 0.837 0.874 500,264 0.8539 -4.21%
2016-02-23 0 0.950 0.950 0.960 0.940 0.960 156,000 147,920 0.9482 0.874 0.874 0.883 0.864 0.883 169,655 0.8719 0.00%
2016-02-22 0 0.950 0.940 0.960 0.910 0.950 460,000 427,040 0.9283 0.874 0.864 0.883 0.837 0.874 500,264 0.8536 4.40%
2016-02-19 0 0.910 0.910 0.930 0.910 0.930 200,000 184,160 0.9208 0.837 0.837 0.855 0.837 0.855 217,506 0.8467 -3.19%
2016-02-18 0 0.940 0.950 0.960 0.900 0.990 1,880,000 1,782,680 0.9482 0.864 0.874 0.883 0.828 0.910 2,044,558 0.8719 0.00%
2016-02-17 0 0.940 0.930 0.950 0.920 0.950 216,000 200,960 0.9304 0.864 0.855 0.874 0.846 0.874 234,907 0.8555 -1.05%
2016-02-16 0 0.950 0.940 0.960 0.920 1.060 5,848,000 5,791,960 0.9904 0.874 0.864 0.883 0.846 0.975 6,359,882 0.9107 4.40%
2016-02-15 0 0.910 0.910 0.930 0.900 0.950 344,000 316,840 0.9210 0.837 0.837 0.855 0.828 0.874 374,111 0.8469 3.41%
2016-02-12 0 0.880 0.850 0.880 0.850 0.900 352,000 304,920 0.8663 0.809 0.782 0.809 0.782 0.828 382,811 0.7965 -4.35%
2016-02-11 0 0.920 0.920 0.940 0.920 0.970 156,000 147,160 0.9433 0.846 0.846 0.864 0.846 0.892 169,655 0.8674 -6.12%
2016-02-05 0 0.980 0.970 0.990 0.910 1.020 2,056,000 2,025,760 0.9853 0.901 0.892 0.910 0.837 0.938 2,235,964 0.9060 0.00%
2016-02-04 0 0.980 0.970 0.990 0.860 1.160 19,408,000 19,092,160 0.9837 0.901 0.892 0.910 0.791 1.067 21,106,803 0.9046 -16.24%
2016-02-03 0 1.170 1.150 1.180 1.160 1.220 1,228,000 1,459,800 1.1888 1.076 1.057 1.085 1.067 1.122 1,335,488 1.0931 -3.31%
2016-02-02 0 1.210 1.210 1.230 1.190 1.280 3,680,000 4,529,040 1.2307 1.113 1.113 1.131 1.094 1.177 4,002,114 1.1317 1.68%
2016-02-01 0 1.190 1.190 1.200 1.160 1.210 3,816,000 4,575,920 1.1991 1.094 1.094 1.103 1.067 1.113 4,150,019 1.1026 -1.65%
2016-01-29 0 1.210 1.200 1.220 1.200 1.220 2,880,000 3,475,680 1.2068 1.113 1.103 1.122 1.103 1.122 3,132,090 1.1097 0.00%
2016-01-28 0 1.210 1.200 1.220 1.200 1.230 2,964,000 3,608,480 1.2174 1.113 1.103 1.122 1.103 1.131 3,223,442 1.1194 -2.42%
2016-01-27 0 1.240 1.240 1.250 1.240 1.250 3,480,000 4,320,280 1.2415 1.140 1.140 1.149 1.140 1.149 3,784,608 1.1415 0.00%
2016-01-26 0 1.240 1.230 1.240 1.230 1.260 2,004,000 2,478,640 1.2368 1.140 1.131 1.140 1.131 1.159 2,179,412 1.1373 -1.59%
2016-01-25 0 1.260 1.250 1.260 1.250 1.260 672,000 841,160 1.2517 1.159 1.149 1.159 1.149 1.159 730,821 1.1510 -0.79%
2016-01-22 0 1.270 1.260 1.280 1.230 1.280 1,444,000 1,819,160 1.2598 1.168 1.159 1.177 1.131 1.177 1,570,395 1.1584 1.60%
2016-01-21 0 1.250 1.230 1.250 1.220 1.300 3,452,000 4,311,680 1.2490 1.149 1.131 1.149 1.122 1.195 3,754,157 1.1485 -1.57%
2016-01-20 0 1.270 1.270 1.280 1.260 1.310 924,000 1,177,400 1.2742 1.168 1.168 1.177 1.159 1.205 1,004,879 1.1717 -4.51%
2016-01-19 0 1.330 1.310 1.330 1.250 1.340 2,488,000 3,233,040 1.2995 1.223 1.205 1.223 1.149 1.232 2,705,777 1.1949 4.72%
2016-01-18 0 1.270 1.250 1.260 1.230 1.270 1,832,000 2,282,760 1.2460 1.168 1.149 1.159 1.131 1.168 1,992,357 1.1458 -1.55%
2016-01-15 0 1.290 1.280 1.300 1.280 1.330 1,620,000 2,111,360 1.3033 1.186 1.177 1.195 1.177 1.223 1,761,800 1.1984 -3.01%
2016-01-14 0 1.330 1.310 1.330 1.250 1.360 1,960,000 2,599,160 1.3261 1.223 1.205 1.223 1.149 1.251 2,131,561 1.2194 3.10%
2016-01-13 0 1.290 1.270 1.290 1.230 1.340 4,000,000 5,131,640 1.2829 1.186 1.168 1.186 1.131 1.232 4,350,124 1.1797 4.03%
2016-01-12 0 1.240 1.240 1.260 1.240 1.270 920,000 1,148,920 1.2488 1.140 1.140 1.159 1.140 1.168 1,000,529 1.1483 -0.80%
2016-01-11 0 1.250 1.230 1.250 1.200 1.280 4,010,000 4,945,800 1.2334 1.149 1.131 1.149 1.103 1.177 4,361,000 1.1341 -2.34%
2016-01-08 0 1.280 1.260 1.280 1.260 1.350 2,116,000 2,742,440 1.2960 1.177 1.159 1.177 1.159 1.241 2,301,216 1.1917 -1.54%
2016-01-07 0 1.300 1.280 1.320 1.280 1.380 2,518,000 3,319,140 1.3182 1.195 1.177 1.214 1.177 1.269 2,738,403 1.2121 -5.80%
2016-01-06 0 1.380 1.370 1.380 1.300 1.400 3,804,000 5,150,560 1.3540 1.269 1.260 1.269 1.195 1.287 4,136,968 1.2450 0.00%
2016-01-05 0 1.380 1.370 1.380 1.350 1.420 968,000 1,328,800 1.3727 1.269 1.260 1.269 1.241 1.306 1,052,730 1.2622 -1.43%
2016-01-04 0 1.400 1.360 1.400 1.360 1.440 1,512,000 2,110,480 1.3958 1.287 1.251 1.287 1.251 1.324 1,644,347 1.2835 -3.45%
2015-12-31 0 1.450 1.430 1.450 1.350 1.510 4,100,000 5,919,040 1.4437 1.333 1.315 1.333 1.241 1.388 4,458,877 1.3275 6.62%
2015-12-30 0 1.360 1.350 1.360 1.340 1.380 832,000 1,121,840 1.3484 1.251 1.241 1.251 1.232 1.269 904,826 1.2398 0.74%
2015-12-29 0 1.350 1.330 1.350 1.290 1.350 1,844,000 2,423,840 1.3144 1.241 1.223 1.241 1.186 1.241 2,005,407 1.2087 3.05%
2015-12-28 0 1.310 1.310 1.330 1.290 1.370 2,680,000 3,570,280 1.3322 1.205 1.205 1.223 1.186 1.260 2,914,583 1.2250 0.77%
2015-12-24 0 1.300 1.290 1.310 1.240 1.550 12,984,000 17,399,000 1.3400 1.195 1.186 1.205 1.140 1.425 14,120,504 1.2322 -5.11%
2015-12-23 1 - - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2015-12-14 0 1.370 1.370 1.380 1.160 1.380 2,344,000 2,991,640 1.2763 1.260 1.260 1.269 1.067 1.269 2,549,173 1.1736 8.73%
2015-12-11 0 1.260 1.260 1.270 1.180 1.290 3,656,000 4,512,840 1.2344 1.159 1.159 1.168 1.085 1.186 3,976,014 1.1350 8.62%
2015-12-10 0 1.160 1.150 1.160 1.020 1.180 4,152,000 4,708,440 1.1340 1.067 1.057 1.067 0.938 1.085 4,515,429 1.0427 11.54%
2015-12-09 0 1.040 1.040 1.060 1.040 1.080 908,000 962,360 1.0599 0.956 0.956 0.975 0.956 0.993 987,478 0.9746 -4.59%
2015-12-08 0 1.090 1.060 1.090 1.040 1.090 1,028,000 1,092,480 1.0627 1.002 0.975 1.002 0.956 1.002 1,117,982 0.9772 4.81%
2015-12-07 0 1.040 1.040 1.050 1.030 1.130 1,292,000 1,383,040 1.0705 0.956 0.956 0.965 0.947 1.039 1,405,090 0.9843 -6.31%
2015-12-04 0 1.110 1.090 1.110 0.990 1.150 3,564,000 3,794,000 1.0645 1.021 1.002 1.021 0.910 1.057 3,875,961 0.9789 7.77%
2015-12-03 0 1.030 1.010 1.040 0.980 1.050 1,712,000 1,747,880 1.0210 0.947 0.929 0.956 0.901 0.965 1,861,853 0.9388 -3.74%
2015-12-02 0 1.070 1.050 1.070 1.050 1.190 11,708,000 12,891,040 1.1010 0.984 0.965 0.984 0.965 1.094 12,732,814 1.0124 -27.70%
2015-12-01 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2015-08-28 0 1.480 1.460 1.490 1.400 1.510 6,340,000 9,362,400 1.4767 1.361 1.342 1.370 1.287 1.388 6,894,947 1.3579 11.28%
2015-08-27 0 1.330 1.300 1.370 1.250 1.370 1,956,000 2,581,840 1.3200 1.223 1.195 1.260 1.149 1.260 2,127,211 1.2137 8.13%
2015-08-26 0 1.230 1.200 1.230 1.100 1.240 1,448,000 1,712,200 1.1825 1.131 1.103 1.131 1.011 1.140 1,574,745 1.0873 6.96%
2015-08-25 0 1.150 1.090 1.150 1.080 1.240 2,356,000 2,741,480 1.1636 1.057 1.002 1.057 0.993 1.140 2,562,223 1.0700 -4.17%
2015-08-24 0 1.200 1.200 1.250 1.150 1.340 2,312,000 2,761,120 1.1943 1.103 1.103 1.149 1.057 1.232 2,514,372 1.0981 -12.41%
2015-08-21 0 1.370 1.350 1.370 1.300 1.370 408,000 536,600 1.3152 1.260 1.241 1.260 1.195 1.260 443,713 1.2093 -2.14%
2015-08-20 0 1.400 1.350 1.410 1.320 1.410 468,000 640,040 1.3676 1.287 1.241 1.297 1.214 1.297 508,965 1.2575 -0.71%
2015-08-19 0 1.410 1.410 1.450 1.400 1.480 588,000 831,400 1.4139 1.297 1.297 1.333 1.287 1.361 639,468 1.3001 -6.00%
2015-08-18 0 1.500 1.500 1.540 1.450 1.560 1,360,000 2,064,680 1.5181 1.379 1.379 1.416 1.333 1.434 1,479,042 1.3960 -3.85%
2015-08-17 0 1.560 1.550 1.580 1.430 1.620 2,552,000 3,982,400 1.5605 1.434 1.425 1.453 1.315 1.490 2,775,379 1.4349 6.85%
2015-08-14 0 1.460 1.450 1.470 1.380 1.460 608,000 877,280 1.4429 1.342 1.333 1.352 1.269 1.342 661,219 1.3268 5.80%
2015-08-13 0 1.380 1.350 1.380 1.330 1.400 296,000 401,840 1.3576 1.269 1.241 1.269 1.223 1.287 321,909 1.2483 0.73%
2015-08-12 0 1.370 1.370 1.380 1.310 1.400 304,000 415,760 1.3676 1.260 1.260 1.269 1.205 1.287 330,609 1.2576 -2.14%
2015-08-11 0 1.400 1.400 1.420 1.400 1.500 752,000 1,071,920 1.4254 1.287 1.287 1.306 1.287 1.379 817,823 1.3107 -2.10%
2015-08-10 0 1.430 1.430 1.460 1.380 1.460 416,000 586,240 1.4092 1.315 1.315 1.342 1.269 1.342 452,413 1.2958 0.00%
2015-08-07 0 1.430 1.430 1.460 1.390 1.500 476,000 689,160 1.4478 1.315 1.315 1.342 1.278 1.379 517,665 1.3313 2.88%
2015-08-06 0 1.390 1.390 1.410 1.340 1.390 392,000 537,680 1.3716 1.278 1.278 1.297 1.232 1.278 426,312 1.2612 0.72%
2015-08-05 0 1.380 1.360 1.420 1.370 1.440 488,000 692,680 1.4194 1.269 1.251 1.306 1.260 1.324 530,715 1.3052 -2.13%
2015-08-04 0 1.410 1.410 1.430 1.310 1.480 952,000 1,341,000 1.4086 1.297 1.297 1.315 1.205 1.361 1,035,330 1.2952 -4.73%
2015-08-03 0 1.480 1.480 1.490 1.460 1.560 920,000 1,376,640 1.4963 1.361 1.361 1.370 1.342 1.434 1,000,529 1.3759 -6.92%
2015-07-31 0 1.590 1.580 1.610 1.560 1.610 428,000 673,920 1.5746 1.462 1.453 1.480 1.434 1.480 465,463 1.4478 0.00%
2015-07-30 0 1.590 1.590 1.600 1.580 1.660 2,392,000 3,862,640 1.6148 1.462 1.462 1.471 1.453 1.526 2,601,374 1.4848 1.27%
2015-07-29 0 1.570 1.560 1.590 1.560 1.630 1,804,000 2,863,400 1.5873 1.444 1.434 1.462 1.434 1.499 1,961,906 1.4595 0.00%
2015-07-28 0 1.570 1.570 1.590 1.450 1.670 2,296,000 3,667,840 1.5975 1.444 1.444 1.462 1.333 1.536 2,496,971 1.4689 -0.63%
2015-07-27 0 1.580 1.570 1.580 1.530 1.860 5,248,000 8,748,120 1.6669 1.453 1.444 1.453 1.407 1.710 5,707,363 1.5328 -14.59%
2015-07-24 0 1.850 1.840 1.850 1.560 1.950 12,208,000 21,406,320 1.7535 1.701 1.692 1.701 1.434 1.793 13,276,579 1.6123 13.50%
2015-07-23 0 1.630 1.620 1.640 1.480 1.650 3,664,000 5,837,400 1.5932 1.499 1.490 1.508 1.361 1.517 3,984,714 1.4649 10.14%
2015-07-22 0 1.480 1.480 1.500 1.400 1.480 948,000 1,365,480 1.4404 1.361 1.361 1.379 1.287 1.361 1,030,979 1.3244 0.68%
2015-07-21 0 1.470 1.460 1.470 1.460 1.620 3,332,000 5,060,800 1.5188 1.352 1.342 1.352 1.342 1.490 3,623,654 1.3966 -8.70%
2015-07-20 0 1.610 1.610 1.640 1.600 1.670 392,000 641,520 1.6365 1.480 1.480 1.508 1.471 1.536 426,312 1.5048 -1.23%
2015-07-17 0 1.630 1.630 1.640 1.560 1.680 2,836,000 4,658,600 1.6427 1.499 1.499 1.508 1.434 1.545 3,084,238 1.5105 6.54%
2015-07-16 0 1.530 1.530 1.550 1.520 1.570 1,444,000 2,223,800 1.5400 1.407 1.407 1.425 1.398 1.444 1,570,395 1.4161 -1.92%
2015-07-15 0 1.560 1.540 1.550 1.540 1.690 3,000,000 4,747,520 1.5825 1.434 1.416 1.425 1.416 1.554 3,262,593 1.4551 -6.02%
2015-07-14 0 1.660 1.670 1.680 1.550 1.750 4,704,000 7,665,000 1.6295 1.526 1.536 1.545 1.425 1.609 5,115,746 1.4983 9.21%
2015-07-13 0 1.520 1.500 1.530 1.300 1.540 3,094,000 4,466,740 1.4437 1.398 1.379 1.407 1.195 1.416 3,364,821 1.3275 13.43%
2015-07-10 0 1.340 1.320 1.370 1.310 1.510 3,468,000 4,853,000 1.3994 1.232 1.214 1.260 1.205 1.388 3,771,558 1.2867 3.08%
2015-07-09 0 1.300 1.290 1.330 1.160 1.360 3,908,000 5,115,120 1.3089 1.195 1.186 1.223 1.067 1.251 4,250,071 1.2035 11.11%
2015-07-08 0 1.170 1.150 1.170 1.100 1.280 6,460,000 7,548,880 1.1686 1.076 1.057 1.076 1.011 1.177 7,025,451 1.0745 -16.43%
2015-07-07 0 1.400 1.400 1.410 1.200 1.440 6,944,000 9,239,520 1.3306 1.287 1.287 1.297 1.103 1.324 7,551,816 1.2235 -2.78%
2015-07-06 0 1.440 1.400 1.500 0.950 1.590 16,132,000 18,964,400 1.1756 1.324 1.287 1.379 0.874 1.462 17,544,051 1.0810 -8.86%
2015-07-03 0 1.580 1.550 1.580 1.370 1.810 42,942,000 71,191,000 1.6578 1.453 1.425 1.453 1.260 1.664 46,700,760 1.5244 -12.71%
2015-07-02 0 1.810 1.790 1.810 1.760 2.080 3,880,000 7,278,000 1.8758 1.664 1.646 1.664 1.618 1.913 4,219,621 1.7248 -9.50%
2015-06-30 0 2.000 2.010 2.040 1.760 2.400 19,926,480 39,367,778 1.9757 1.839 1.848 1.876 1.618 2.207 21,670,666 1.8166 -15.25%
2015-06-29 1 - - - - - 0 0 - 2.170 - - - - 0 - 0.00%
2015-06-26 0 2.360 2.360 2.370 2.180 2.470 7,208,000 16,748,000 2.3235 2.170 2.170 2.179 2.005 2.271 7,838,924 2.1365 0.85%
2015-06-25 0 2.340 2.320 2.350 2.090 2.560 27,740,000 66,026,400 2.3802 2.152 2.133 2.161 1.922 2.354 30,168,112 2.1886 5.41%
2015-06-24 0 2.220 2.230 2.240 1.820 2.270 29,172,000 61,407,640 2.1050 2.041 2.051 2.060 1.674 2.087 31,725,457 1.9356 23.33%
2015-06-23 0 1.800 1.770 1.800 1.730 1.850 5,196,000 9,287,080 1.7874 1.655 1.628 1.655 1.591 1.701 5,650,812 1.6435 6.51%
2015-06-22 0 1.690 1.670 1.690 1.590 1.720 4,692,000 7,839,480 1.6708 1.554 1.536 1.554 1.462 1.582 5,102,696 1.5363 9.03%
2015-06-19 0 1.550 1.550 1.600 1.520 1.650 4,056,000 6,408,920 1.5801 1.425 1.425 1.471 1.398 1.517 4,411,026 1.4529 -3.13%
2015-06-18 0 1.600 1.630 1.640 1.510 1.840 13,972,000 22,592,880 1.6170 1.471 1.499 1.508 1.388 1.692 15,194,984 1.4869 -10.61%
2015-06-17 0 1.790 1.780 1.810 1.780 1.820 1,268,000 2,275,120 1.7943 1.646 1.637 1.664 1.637 1.674 1,378,989 1.6498 -1.65%
2015-06-16 0 1.820 1.800 1.830 1.750 1.850 1,864,000 3,369,000 1.8074 1.674 1.655 1.683 1.609 1.701 2,027,158 1.6619 2.25%
2015-06-15 0 1.780 1.790 1.800 1.770 1.860 2,804,720 5,089,420 1.8146 1.637 1.646 1.655 1.628 1.710 3,050,220 1.6685 -2.20%
2015-06-12 0 1.820 1.800 1.820 1.620 1.820 2,876,000 5,109,240 1.7765 1.674 1.655 1.674 1.490 1.674 3,127,739 1.6335 0.55%
2015-06-11 0 1.810 1.810 1.820 1.720 1.870 4,092,000 7,435,720 1.8171 1.664 1.664 1.674 1.582 1.719 4,450,177 1.6709 5.23%
2015-06-10 0 1.720 1.750 1.760 1.660 1.820 3,124,000 5,460,920 1.7481 1.582 1.609 1.618 1.526 1.674 3,397,447 1.6074 -3.37%
2015-06-09 0 1.780 1.750 1.800 1.570 1.860 5,168,125 9,102,133 1.7612 1.637 1.609 1.655 1.444 1.710 5,620,497 1.6195 -2.20%
2015-06-08 0 1.820 1.820 1.830 1.630 1.940 10,000,000 17,846,800 1.7847 1.674 1.674 1.683 1.499 1.784 10,875,311 1.6410 10.30%
2015-06-05 0 1.650 1.640 1.650 1.580 1.650 3,388,000 5,506,600 1.6253 1.517 1.508 1.517 1.453 1.517 3,684,555 1.4945 4.43%
2015-06-04 0 1.580 1.580 1.610 1.580 1.650 2,364,000 3,801,560 1.6081 1.453 1.453 1.480 1.453 1.517 2,570,923 1.4787 -0.63%
2015-06-03 0 1.590 1.590 1.600 1.580 1.650 2,432,000 3,936,840 1.6188 1.462 1.462 1.471 1.453 1.517 2,644,876 1.4885 0.00%
2015-06-02 0 1.590 1.590 1.600 1.560 1.660 2,856,000 4,632,920 1.6222 1.462 1.462 1.471 1.434 1.526 3,105,989 1.4916 2.58%
2015-06-01 0 1.550 1.550 1.570 1.370 1.570 1,456,000 2,223,840 1.5274 1.425 1.425 1.444 1.260 1.444 1,583,445 1.4044 2.65%
2015-05-29 0 1.510 1.510 1.530 1.510 1.580 1,120,000 1,721,280 1.5369 1.388 1.388 1.407 1.388 1.453 1,218,035 1.4132 -2.58%
2015-05-28 0 1.550 1.540 1.600 1.540 1.620 3,124,000 4,947,200 1.5836 1.425 1.416 1.471 1.416 1.490 3,397,447 1.4562 -4.32%
2015-05-27 0 1.620 1.610 1.620 1.570 1.640 4,236,000 6,824,600 1.6111 1.490 1.480 1.490 1.444 1.508 4,606,782 1.4814 2.53%
2015-05-26 0 1.580 1.580 1.590 1.570 1.700 5,144,000 8,277,400 1.6091 1.453 1.453 1.462 1.444 1.563 5,594,260 1.4796 -4.24%
2015-05-22 0 1.650 1.640 1.650 1.560 1.670 4,664,000 7,604,640 1.6305 1.517 1.508 1.517 1.434 1.536 5,072,245 1.4993 2.48%
2015-05-21 0 1.610 1.610 1.630 1.530 1.680 5,828,000 9,489,240 1.6282 1.480 1.480 1.499 1.407 1.545 6,338,131 1.4972 3.87%
2015-05-20 0 1.550 1.540 1.560 1.510 1.610 3,184,000 4,974,520 1.5623 1.425 1.416 1.434 1.388 1.480 3,462,699 1.4366 1.31%
2015-05-19 0 1.530 1.510 1.530 1.450 1.590 3,412,000 5,129,160 1.5033 1.407 1.388 1.407 1.333 1.462 3,710,656 1.3823 -1.29%
2015-05-18 0 1.550 1.550 1.560 1.360 1.740 16,814,800 25,588,412 1.5218 1.425 1.425 1.434 1.251 1.600 18,286,618 1.3993 15.67%
2015-05-15 0 1.340 1.330 1.360 1.280 1.370 2,380,000 3,140,400 1.3195 1.232 1.223 1.251 1.177 1.260 2,588,324 1.2133 0.75%
2015-05-14 0 1.330 1.320 1.330 1.280 1.350 2,036,000 2,682,800 1.3177 1.223 1.214 1.223 1.177 1.241 2,214,213 1.2116 -1.48%
2015-05-13 0 1.350 1.330 1.350 1.330 1.360 2,856,000 3,849,320 1.3478 1.241 1.223 1.241 1.223 1.251 3,105,989 1.2393 -3.57%
2015-05-12 0 1.400 1.380 1.400 1.340 1.410 2,420,000 3,351,680 1.3850 1.287 1.269 1.287 1.232 1.297 2,631,825 1.2735 2.19%
2015-05-11 0 1.370 1.350 1.390 1.360 1.450 2,860,000 4,005,640 1.4006 1.260 1.241 1.278 1.251 1.333 3,110,339 1.2878 1.48%
2015-05-08 0 1.350 1.350 1.370 1.350 1.420 2,030,000 2,801,120 1.3799 1.241 1.241 1.260 1.241 1.306 2,207,688 1.2688 0.75%
2015-05-07 0 1.340 1.350 1.360 1.310 1.450 2,456,000 3,364,720 1.3700 1.232 1.241 1.251 1.205 1.333 2,670,976 1.2597 -7.59%
2015-05-06 0 1.450 1.440 1.450 1.380 1.520 6,590,000 9,569,240 1.4521 1.333 1.324 1.333 1.269 1.398 7,166,830 1.3352 4.32%
2015-05-05 0 1.390 1.380 1.400 1.250 1.490 5,686,000 7,733,000 1.3600 1.278 1.269 1.287 1.149 1.370 6,183,702 1.2505 -6.08%
2015-05-04 0 1.480 1.480 1.490 1.380 1.600 14,186,000 21,255,360 1.4983 1.361 1.361 1.370 1.269 1.471 15,427,716 1.3777 8.82%
2015-04-30 0 1.360 1.310 1.360 1.130 1.450 21,760,000 28,772,760 1.3223 1.251 1.205 1.251 1.039 1.333 23,664,676 1.2159 21.43%
2015-04-29 0 1.120 1.090 1.130 1.080 1.120 1,100,000 1,205,120 1.0956 1.030 1.002 1.039 0.993 1.030 1,196,284 1.0074 0.00%
2015-04-28 0 1.120 1.100 1.120 1.090 1.130 1,272,000 1,413,000 1.1108 1.030 1.011 1.030 1.002 1.039 1,383,340 1.0214 0.90%
2015-04-27 0 1.110 1.100 1.120 1.060 1.150 1,344,000 1,488,360 1.1074 1.021 1.011 1.030 0.975 1.057 1,461,642 1.0183 -0.89%
2015-04-24 0 1.120 1.100 1.140 1.090 1.140 772,000 854,320 1.1066 1.030 1.011 1.048 1.002 1.048 839,574 1.0176 -3.45%
2015-04-23 0 1.160 1.140 1.160 1.060 1.200 4,218,000 4,815,340 1.1416 1.067 1.048 1.067 0.975 1.103 4,587,206 1.0497 5.45%
2015-04-22 0 1.100 1.080 1.110 1.060 1.140 2,652,000 2,941,840 1.1093 1.011 0.993 1.021 0.975 1.048 2,884,132 1.0200 4.76%
2015-04-21 0 1.050 1.050 1.070 0.950 1.100 8,748,000 9,094,440 1.0396 0.965 0.965 0.984 0.874 1.011 9,513,722 0.9559 11.70%
2015-04-20 0 0.940 0.940 0.950 0.930 0.970 2,240,000 2,128,440 0.9502 0.864 0.864 0.874 0.855 0.892 2,436,070 0.8737 0.00%
2015-04-17 0 0.940 0.920 0.940 0.880 0.980 7,544,000 6,903,360 0.9151 0.864 0.846 0.864 0.809 0.901 8,204,335 0.8414 4.44%
2015-04-16 0 0.900 0.890 0.900 0.890 0.910 5,800,000 5,224,200 0.9007 0.828 0.818 0.828 0.818 0.837 6,307,680 0.8282 3.45%
2015-04-15 0 0.870 0.860 0.870 0.850 0.890 9,592,000 8,211,720 0.8561 0.800 0.791 0.800 0.782 0.818 10,431,598 0.7872 0.00%
2015-04-14 0 0.870 0.850 0.870 0.850 0.950 4,368,000 3,863,080 0.8844 0.800 0.782 0.800 0.782 0.874 4,750,336 0.8132 -2.25%
2015-04-13 0 0.890 0.860 0.890 0.860 0.900 252,000 220,600 0.8754 0.818 0.791 0.818 0.791 0.828 274,058 0.8049 1.14%
2015-04-10 0 0.880 0.860 0.880 0.830 0.920 1,476,000 1,261,120 0.8544 0.809 0.791 0.809 0.763 0.846 1,605,196 0.7856 -2.22%
2015-04-09 0 0.900 0.880 0.900 0.760 0.980 1,564,000 1,381,800 0.8835 0.828 0.809 0.828 0.699 0.901 1,700,899 0.8124 8.43%
2015-04-08 0 0.830 0.770 0.830 0.760 0.850 1,232,000 949,800 0.7709 0.763 0.708 0.763 0.699 0.782 1,339,838 0.7089 5.06%
2015-04-02 0 0.790 0.760 0.790 0.780 0.790 12,000 9,440 0.7867 0.726 0.699 0.726 0.717 0.726 13,050 0.7234 0.00%
2015-04-01 0 0.790 0.750 0.790 0.780 0.790 20,000 15,640 0.7820 0.726 0.690 0.726 0.717 0.726 21,751 0.7191 0.00%
2015-03-31 0 0.790 0.770 0.790 0.750 0.790 32,000 24,280 0.7588 0.726 0.708 0.726 0.690 0.726 34,801 0.6977 0.00%
2015-03-30 0 0.790 0.750 0.790 0.740 0.790 164,000 127,880 0.7798 0.726 0.690 0.726 0.680 0.726 178,355 0.7170 1.28%
2015-03-27 0 0.780 0.750 0.790 0.740 0.780 172,000 132,120 0.7681 0.717 0.690 0.726 0.680 0.717 187,055 0.7063 1.30%
2015-03-26 0 0.770 0.750 0.770 0.750 0.770 200,000 152,400 0.7620 0.708 0.690 0.708 0.690 0.708 217,506 0.7007 -2.53%
2015-03-25 0 0.790 0.770 0.800 0.770 0.790 72,000 55,720 0.7739 0.726 0.708 0.736 0.708 0.726 78,302 0.7116 2.60%
2015-03-24 0 0.770 0.770 0.800 0.770 0.810 188,000 145,960 0.7764 0.708 0.708 0.736 0.708 0.745 204,456 0.7139 -4.94%
2015-03-23 0 0.810 0.810 0.850 0.770 0.800 40,000 31,040 0.7760 0.745 0.745 0.782 0.708 0.736 43,501 0.7135 5.19%
2015-03-20 0 0.770 0.770 0.810 0.750 0.750 16,000 12,000 0.7500 0.708 0.708 0.745 0.690 0.690 17,400 0.6896 0.00%
2015-03-19 0 0.770 0.750 0.770 - - 0 0 - 0.708 0.690 0.708 - - 0 - 0.00%
2015-03-18 0 0.770 0.750 0.800 0.730 0.770 152,000 115,680 0.7611 0.708 0.690 0.736 0.671 0.708 165,305 0.6998 2.67%
2015-03-17 0 0.750 0.730 0.750 0.730 0.750 76,000 56,240 0.7400 0.690 0.671 0.690 0.671 0.690 82,652 0.6804 1.35%
2015-03-16 0 0.740 0.730 0.740 0.740 0.750 44,000 32,600 0.7409 0.680 0.671 0.680 0.680 0.690 47,851 0.6813 -3.90%
2015-03-13 0 0.770 0.750 0.780 0.750 0.770 16,000 12,160 0.7600 0.708 0.690 0.717 0.690 0.708 17,400 0.6988 -1.28%
2015-03-12 0 0.780 0.770 0.780 - - 8,000 6,160 0.7700 0.717 0.708 0.717 - - 8,700 0.7080 0.00%
2015-03-11 0 0.780 0.760 0.780 0.750 0.790 284,000 214,640 0.7558 0.717 0.699 0.717 0.690 0.726 308,859 0.6949 -1.27%
2015-03-10 0 0.790 0.770 0.800 0.770 0.790 64,000 49,560 0.7744 0.726 0.708 0.736 0.708 0.726 69,602 0.7120 0.00%
2015-03-09 0 0.790 0.770 0.800 0.760 0.790 80,000 62,480 0.7810 0.726 0.708 0.736 0.699 0.726 87,002 0.7181 1.28%
2015-03-06 0 0.780 0.780 0.790 0.770 0.790 116,000 90,840 0.7831 0.717 0.717 0.726 0.708 0.726 126,154 0.7201 -4.88%
2015-03-05 0 0.820 0.790 0.830 0.780 0.820 304,000 239,920 0.7892 0.754 0.726 0.763 0.717 0.754 330,609 0.7257 -1.20%
2015-03-04 0 0.830 0.810 0.850 0.720 0.830 540,000 439,880 0.8146 0.763 0.745 0.782 0.662 0.763 587,267 0.7490 -1.19%
2015-03-03 0 0.840 0.830 0.870 0.830 0.840 64,000 53,720 0.8394 0.772 0.763 0.800 0.763 0.772 69,602 0.7718 -1.18%
2015-03-02 0 0.850 0.840 0.850 0.830 0.850 12,000 10,080 0.8400 0.782 0.772 0.782 0.763 0.782 13,050 0.7724 -2.30%
2015-02-27 0 0.870 0.830 0.870 0.870 0.880 56,000 48,840 0.8721 0.800 0.763 0.800 0.800 0.809 60,902 0.8019 0.00%
2015-02-26 0 0.870 0.830 0.870 0.860 0.870 16,000 13,880 0.8675 0.800 0.763 0.800 0.791 0.800 17,400 0.7977 0.00%
2015-02-25 0 0.870 0.820 0.880 0.810 0.870 240,000 199,840 0.8327 0.800 0.754 0.809 0.745 0.800 261,007 0.7656 2.35%
2015-02-24 0 0.850 0.840 0.850 0.820 0.850 32,000 26,600 0.8313 0.782 0.772 0.782 0.754 0.782 34,801 0.7643 0.00%
2015-02-23 0 0.850 0.850 0.870 0.850 0.870 56,000 48,400 0.8643 0.782 0.782 0.800 0.782 0.800 60,902 0.7947 -2.30%
2015-02-18 0 0.870 0.850 0.870 - - 0 0 - 0.800 0.782 0.800 - - 0 - 0.00%
2015-02-17 0 0.870 0.850 0.870 0.870 0.870 28,000 24,360 0.8700 0.800 0.782 0.800 0.800 0.800 30,451 0.8000 0.00%
2015-02-16 0 0.870 0.860 0.870 0.860 0.870 2,744,000 2,387,200 0.8700 0.800 0.791 0.800 0.791 0.800 2,984,185 0.8000 0.00%
2015-02-13 0 0.870 0.860 0.870 0.850 0.870 244,000 210,920 0.8644 0.800 0.791 0.800 0.782 0.800 265,358 0.7949 0.00%
2015-02-12 0 0.870 0.860 0.870 0.850 0.880 1,164,000 1,005,760 0.8641 0.800 0.791 0.800 0.782 0.809 1,265,886 0.7945 -1.14%
2015-02-11 0 0.880 0.860 0.880 0.850 0.890 6,248,000 5,536,080 0.8861 0.809 0.791 0.809 0.782 0.818 6,794,894 0.8147 1.15%
2015-02-10 0 0.870 0.850 0.870 0.850 0.870 1,224,000 1,056,920 0.8635 0.800 0.782 0.800 0.782 0.800 1,331,138 0.7940 0.00%
2015-02-09 0 0.870 0.850 0.870 0.850 0.870 1,176,000 1,018,880 0.8664 0.800 0.782 0.800 0.782 0.800 1,278,937 0.7967 0.00%
2015-02-06 0 0.870 0.860 0.870 0.860 0.880 796,000 696,120 0.8745 0.800 0.791 0.800 0.791 0.809 865,675 0.8041 -1.14%
2015-02-05 0 0.880 0.870 0.880 0.880 0.900 4,132,000 3,675,160 0.8894 0.809 0.800 0.809 0.809 0.828 4,493,678 0.8179 -1.12%
2015-02-04 0 0.890 0.870 0.890 0.880 0.900 2,392,000 2,128,440 0.8898 0.818 0.800 0.818 0.809 0.828 2,601,374 0.8182 0.00%
2015-02-03 0 0.890 0.860 0.890 0.860 0.900 1,084,000 962,320 0.8877 0.818 0.791 0.818 0.791 0.828 1,178,884 0.8163 0.00%
2015-02-02 0 0.890 0.860 0.890 0.860 0.920 1,396,000 1,249,480 0.8950 0.818 0.791 0.818 0.791 0.846 1,518,193 0.8230 0.00%
2015-01-30 0 0.890 0.860 0.900 0.850 0.920 4,273,000 3,822,640 0.8946 0.818 0.791 0.828 0.782 0.846 4,647,020 0.8226 2.30%
2015-01-29 0 0.870 0.860 0.870 0.850 0.880 1,216,000 1,061,840 0.8732 0.800 0.791 0.800 0.782 0.809 1,322,438 0.8029 -1.14%
2015-01-28 0 0.880 0.850 0.880 0.860 0.880 1,216,000 1,060,640 0.8722 0.809 0.782 0.809 0.791 0.809 1,322,438 0.8020 0.00%
2015-01-27 0 0.880 0.850 0.880 0.850 0.900 1,096,000 958,600 0.8746 0.809 0.782 0.809 0.782 0.828 1,191,934 0.8042 -2.22%
2015-01-26 0 0.900 0.870 0.900 0.880 0.900 3,124,000 2,777,000 0.8889 0.828 0.800 0.828 0.809 0.828 3,397,447 0.8174 1.12%
2015-01-23 0 0.890 0.870 0.890 0.870 0.900 1,324,000 1,174,120 0.8868 0.818 0.800 0.818 0.800 0.828 1,439,891 0.8154 -1.11%
2015-01-22 0 0.900 0.870 0.900 0.880 0.900 1,192,000 1,060,920 0.8900 0.828 0.800 0.828 0.809 0.828 1,296,337 0.8184 0.00%
2015-01-21 0 0.900 0.880 0.900 0.890 0.910 1,760,000 1,573,200 0.8939 0.828 0.809 0.828 0.818 0.837 1,914,055 0.8219 0.00%
2015-01-20 0 0.900 0.870 0.900 0.870 0.900 1,512,000 1,343,400 0.8885 0.828 0.800 0.828 0.800 0.828 1,644,347 0.8170 4.65%
2015-01-19 0 0.860 0.860 0.890 0.860 0.910 2,148,000 1,923,000 0.8953 0.791 0.791 0.818 0.791 0.837 2,336,017 0.8232 -6.52%
2015-01-16 0 0.920 0.900 0.920 0.900 0.920 1,088,000 986,200 0.9064 0.846 0.828 0.846 0.828 0.846 1,183,234 0.8335 0.00%
2015-01-15 0 0.920 0.910 0.920 0.880 0.940 1,804,000 1,640,640 0.9094 0.846 0.837 0.846 0.809 0.864 1,961,906 0.8362 -1.08%
2015-01-14 0 0.930 0.910 0.930 0.900 0.950 1,136,000 1,060,440 0.9335 0.855 0.837 0.855 0.828 0.874 1,235,435 0.8584 -1.06%
2015-01-13 0 0.940 0.930 0.940 0.920 0.990 1,524,000 1,461,680 0.9591 0.864 0.855 0.864 0.846 0.910 1,657,397 0.8819 -4.08%
2015-01-12 0 0.980 0.970 0.980 0.960 1.000 1,224,000 1,206,040 0.9853 0.901 0.892 0.901 0.883 0.920 1,331,138 0.9060 -1.01%
2015-01-09 0 0.990 0.960 0.990 0.970 1.010 1,408,000 1,389,840 0.9871 0.910 0.883 0.910 0.892 0.929 1,531,244 0.9077 1.02%
2015-01-08 0 0.980 0.970 0.980 0.970 0.980 1,096,000 1,066,080 0.9727 0.901 0.892 0.901 0.892 0.901 1,191,934 0.8944 0.00%
2015-01-07 0 0.980 0.960 0.980 0.960 0.990 2,056,000 2,018,080 0.9816 0.901 0.883 0.901 0.883 0.910 2,235,964 0.9026 -1.01%
2015-01-06 0 0.990 0.970 0.990 0.950 1.000 1,720,000 1,702,040 0.9896 0.910 0.892 0.910 0.874 0.920 1,870,553 0.9099 -1.98%
2015-01-05 0 1.010 1.000 1.010 0.980 1.020 1,608,000 1,615,240 1.0045 0.929 0.920 0.929 0.901 0.938 1,748,750 0.9237 -1.94%
2015-01-02 0 1.030 0.990 1.040 1.000 1.030 1,312,000 1,328,440 1.0125 0.947 0.910 0.956 0.920 0.947 1,426,841 0.9310 0.98%
2014-12-31 0 1.020 0.970 1.020 1.000 1.030 920,000 938,240 1.0198 0.938 0.892 0.938 0.920 0.947 1,000,529 0.9377 0.99%
2014-12-30 0 1.010 0.980 1.010 0.950 1.060 3,032,000 3,078,720 1.0154 0.929 0.901 0.929 0.874 0.975 3,297,394 0.9337 -0.98%
2014-12-29 0 1.020 1.010 1.030 1.010 1.070 2,152,125 2,246,607 1.0439 0.938 0.929 0.947 0.929 0.984 2,340,503 0.9599 -4.67%
2014-12-24 0 1.070 1.040 1.080 1.040 1.090 1,268,000 1,349,080 1.0639 0.984 0.956 0.993 0.956 1.002 1,378,989 0.9783 1.90%
2014-12-23 0 1.050 1.050 1.060 1.050 1.100 1,904,000 2,038,080 1.0704 0.965 0.965 0.975 0.965 1.011 2,070,659 0.9843 -1.87%
2014-12-22 0 1.070 1.060 1.090 1.070 1.140 1,804,000 1,994,080 1.1054 0.984 0.975 1.002 0.984 1.048 1,961,906 1.0164 -1.83%
2014-12-19 0 1.090 1.050 1.090 1.060 1.120 1,536,000 1,686,240 1.0978 1.002 0.965 1.002 0.975 1.030 1,670,448 1.0095 -0.91%
2014-12-18 0 1.100 1.070 1.100 1.070 1.150 4,392,000 4,864,880 1.1077 1.011 0.984 1.011 0.984 1.057 4,776,437 1.0185 -1.79%
2014-12-17 0 1.120 1.100 1.120 1.110 1.200 3,592,000 4,140,000 1.1526 1.030 1.011 1.030 1.021 1.103 3,906,412 1.0598 -5.08%
2014-12-16 0 1.180 1.160 1.180 1.080 1.210 3,888,000 4,543,960 1.1687 1.085 1.067 1.085 0.993 1.113 4,228,321 1.0746 0.00%
2014-12-15 0 1.180 1.160 1.190 1.160 1.200 2,140,000 2,536,520 1.1853 1.085 1.067 1.094 1.067 1.103 2,327,317 1.0899 -0.84%
2014-12-12 0 1.190 1.170 1.190 1.160 1.200 1,628,000 1,915,320 1.1765 1.094 1.076 1.094 1.067 1.103 1,770,501 1.0818 4.39%
2014-12-11 0 1.140 1.120 1.150 1.080 1.160 2,084,000 2,353,680 1.1294 1.048 1.030 1.057 0.993 1.067 2,266,415 1.0385 5.56%
2014-12-10 0 1.080 1.080 1.090 1.070 1.130 1,364,000 1,501,720 1.1010 0.993 0.993 1.002 0.984 1.039 1,483,392 1.0124 -3.57%
2014-12-09 0 1.120 1.080 1.120 1.020 1.170 3,524,000 3,837,080 1.0888 1.030 0.993 1.030 0.938 1.076 3,832,460 1.0012 6.67%
2014-12-08 0 1.050 1.030 1.060 1.020 1.090 1,752,000 1,863,000 1.0634 0.965 0.947 0.975 0.938 1.002 1,905,354 0.9778 -3.67%
2014-12-05 0 1.090 1.060 1.090 1.050 1.100 2,100,000 2,246,240 1.0696 1.002 0.975 1.002 0.965 1.011 2,283,815 0.9835 0.93%
2014-12-04 0 1.080 1.050 1.080 1.040 1.120 2,780,000 3,005,600 1.0812 0.993 0.965 0.993 0.956 1.030 3,023,336 0.9941 -4.00%
2014-12-03 0 1.140 1.110 1.140 1.110 1.170 2,212,000 2,508,680 1.1341 1.034 1.007 1.034 1.007 1.062 2,437,694 1.0291 -0.87%
2014-12-02 0 1.150 1.130 1.150 1.110 1.190 2,060,000 2,340,440 1.1361 1.044 1.025 1.044 1.007 1.080 2,270,185 1.0309 0.88%
2014-12-01 0 1.140 1.100 1.150 1.080 1.170 1,048,000 1,198,960 1.1440 1.034 0.998 1.044 0.980 1.062 1,154,929 1.0381 -1.72%
2014-11-28 0 1.160 1.130 1.160 1.130 1.190 916,000 1,065,920 1.1637 1.053 1.025 1.053 1.025 1.080 1,009,461 1.0559 0.87%
2014-11-27 0 1.150 1.130 1.180 1.130 1.180 1,852,000 2,136,840 1.1538 1.044 1.025 1.071 1.025 1.071 2,040,962 1.0470 -3.36%
2014-11-26 0 1.190 1.190 1.200 1.150 1.200 556,000 656,680 1.1811 1.080 1.080 1.089 1.044 1.089 612,730 1.0717 0.00%
2014-11-25 0 1.190 1.190 1.200 1.190 1.200 408,000 488,000 1.1961 1.080 1.080 1.089 1.080 1.089 449,629 1.0853 -0.83%
2014-11-24 0 1.200 1.200 1.220 1.190 1.230 1,404,000 1,701,840 1.2121 1.089 1.089 1.107 1.080 1.116 1,547,252 1.0999 -0.83%
2014-11-21 0 1.210 1.200 1.220 1.210 1.280 3,844,000 4,741,840 1.2336 1.098 1.089 1.107 1.098 1.161 4,236,209 1.1194 0.83%
2014-11-20 0 1.200 1.190 1.200 1.150 1.230 2,836,000 3,358,000 1.1841 1.089 1.080 1.089 1.044 1.116 3,125,361 1.0744 8.11%
2014-11-19 0 1.110 1.120 1.150 1.110 1.170 3,424,000 3,890,080 1.1361 1.007 1.016 1.044 1.007 1.062 3,773,356 1.0309 -5.13%
2014-11-18 0 1.170 1.130 1.170 1.000 1.220 7,008,000 8,088,400 1.1542 1.062 1.025 1.062 0.907 1.107 7,723,037 1.0473 -2.50%
2014-11-17 0 1.200 1.190 1.210 1.170 1.230 4,544,000 5,464,920 1.2027 1.089 1.080 1.098 1.062 1.116 5,007,631 1.0913 0.00%
2014-11-14 0 1.200 1.190 1.200 1.160 1.250 7,836,000 9,427,240 1.2031 1.089 1.080 1.089 1.053 1.134 8,635,519 1.0917 2.56%
2014-11-13 0 1.170 1.160 1.170 1.170 1.200 2,532,000 3,002,160 1.1857 1.062 1.053 1.062 1.062 1.089 2,790,344 1.0759 -0.85%
2014-11-12 0 1.180 1.180 1.200 1.170 1.200 2,652,000 3,150,960 1.1881 1.071 1.071 1.089 1.062 1.089 2,922,588 1.0781 -1.67%
2014-11-11 0 1.200 1.170 1.200 1.180 1.230 3,156,000 3,795,080 1.2025 1.089 1.062 1.089 1.071 1.116 3,478,011 1.0912 -0.83%
2014-11-10 0 1.210 1.200 1.210 1.200 1.240 3,936,000 4,783,200 1.2152 1.098 1.089 1.098 1.089 1.125 4,337,596 1.1027 1.68%
2014-11-07 0 1.190 1.190 1.200 1.160 1.200 2,552,000 3,004,720 1.1774 1.080 1.080 1.089 1.053 1.089 2,812,384 1.0684 1.71%
2014-11-06 0 1.170 1.150 1.170 1.150 1.170 2,384,000 2,767,080 1.1607 1.062 1.044 1.062 1.044 1.062 2,627,243 1.0532 0.86%
2014-11-05 0 1.160 1.160 1.170 1.160 1.190 2,336,000 2,733,000 1.1699 1.053 1.053 1.062 1.053 1.080 2,574,346 1.0616 -0.85%
2014-11-04 0 1.170 1.160 1.170 1.140 1.180 3,196,000 3,712,160 1.1615 1.062 1.053 1.062 1.034 1.071 3,522,093 1.0540 1.74%
2014-11-03 0 1.150 1.140 1.150 1.140 1.170 2,340,000 2,697,960 1.1530 1.044 1.034 1.044 1.034 1.062 2,578,754 1.0462 -0.86%
2014-10-31 0 1.160 1.150 1.170 1.160 1.210 3,080,000 3,618,040 1.1747 1.053 1.044 1.062 1.053 1.098 3,394,257 1.0659 0.00%
2014-10-30 0 1.160 1.160 1.180 1.160 1.200 3,184,000 3,737,160 1.1737 1.053 1.053 1.071 1.053 1.089 3,508,868 1.0651 -0.85%
2014-10-29 0 1.170 1.160 1.170 1.150 1.230 4,044,000 4,778,640 1.1817 1.062 1.053 1.062 1.044 1.116 4,456,615 1.0723 0.86%
2014-10-28 0 1.160 1.160 1.170 1.150 1.170 2,400,000 2,787,520 1.1615 1.053 1.053 1.062 1.044 1.062 2,644,876 1.0539 0.00%
2014-10-27 0 1.160 1.150 1.160 1.150 1.180 2,548,000 2,961,680 1.1624 1.053 1.044 1.053 1.044 1.071 2,807,976 1.0547 -1.69%
2014-10-24 0 1.180 1.170 1.180 1.160 1.200 2,728,000 3,225,160 1.1822 1.071 1.062 1.071 1.053 1.089 3,006,342 1.0728 -0.84%
2014-10-23 0 1.190 1.180 1.190 1.170 1.230 5,100,000 6,106,520 1.1974 1.080 1.071 1.080 1.062 1.116 5,620,361 1.0865 -0.83%
2014-10-22 0 1.200 1.170 1.200 1.160 1.230 3,436,000 4,061,600 1.1821 1.089 1.062 1.089 1.053 1.116 3,786,580 1.0726 1.69%
2014-10-21 0 1.180 1.180 1.190 1.120 1.250 8,172,000 9,625,680 1.1779 1.071 1.071 1.080 1.016 1.134 9,005,801 1.0688 4.42%
2014-10-20 0 1.130 1.120 1.130 1.100 1.140 3,224,000 3,605,040 1.1182 1.025 1.016 1.025 0.998 1.034 3,552,950 1.0147 0.89%
2014-10-17 0 1.120 1.100 1.120 1.100 1.150 2,836,000 3,170,400 1.1179 1.016 0.998 1.016 0.998 1.044 3,125,361 1.0144 0.90%
2014-10-16 0 1.110 1.100 1.110 1.070 1.130 3,580,000 3,946,480 1.1024 1.007 0.998 1.007 0.971 1.025 3,945,273 1.0003 -0.89%
2014-10-15 0 1.120 1.120 1.130 1.070 1.160 9,028,000 9,818,520 1.0876 1.016 1.016 1.025 0.971 1.053 9,949,140 0.9869 2.75%
2014-10-14 0 1.090 1.090 1.120 1.090 1.170 484,000 539,240 1.1141 0.989 0.989 1.016 0.989 1.062 533,383 1.0110 -2.68%
2014-10-13 0 1.120 1.110 1.120 1.060 1.140 2,300,000 2,530,880 1.1004 1.016 1.007 1.016 0.962 1.034 2,534,672 0.9985 1.82%
2014-10-10 0 1.100 1.090 1.100 1.080 1.180 2,656,000 2,944,880 1.1088 0.998 0.989 0.998 0.980 1.071 2,926,996 1.0061 -4.35%
2014-10-09 0 1.150 1.150 1.160 1.130 1.230 11,016,000 13,072,040 1.1866 1.044 1.044 1.053 1.025 1.116 12,139,979 1.0768 0.88%
2014-10-08 0 1.140 1.140 1.150 0.970 1.150 8,616,000 9,206,480 1.0685 1.034 1.034 1.044 0.880 1.044 9,495,103 0.9696 12.87%
2014-10-07 0 1.010 0.980 1.010 0.970 1.020 36,465,000 33,022,180 0.9056 0.916 0.889 0.916 0.880 0.926 40,185,579 0.8217 0.00%
2014-10-06 0 1.010 1.010 1.020 1.000 1.030 1,680,000 1,698,800 1.0112 0.916 0.916 0.926 0.907 0.935 1,851,413 0.9176 2.02%
2014-10-03 0 0.990 0.970 1.000 0.960 0.990 1,452,000 1,425,520 0.9818 0.898 0.880 0.907 0.871 0.898 1,600,150 0.8909 -1.98%
2014-09-30 0 1.010 0.990 1.010 0.990 1.040 2,012,000 2,030,080 1.0090 0.916 0.898 0.916 0.898 0.944 2,217,287 0.9156 -1.94%
2014-09-29 0 1.030 1.010 1.030 1.020 1.060 2,172,000 2,247,440 1.0347 0.935 0.916 0.935 0.926 0.962 2,393,612 0.9389 -0.96%
2014-09-26 0 1.040 1.030 1.040 1.020 1.060 1,668,000 1,731,960 1.0383 0.944 0.935 0.944 0.926 0.962 1,838,189 0.9422 0.00%
2014-09-25 0 1.040 1.040 1.060 1.040 1.080 1,684,000 1,777,880 1.0557 0.944 0.944 0.962 0.944 0.980 1,855,821 0.9580 0.00%
2014-09-24 0 1.040 1.040 1.050 1.020 1.050 1,784,000 1,852,040 1.0381 0.944 0.944 0.953 0.926 0.953 1,966,024 0.9420 0.97%
2014-09-23 0 1.030 1.020 1.040 1.020 1.050 1,908,000 1,964,560 1.0296 0.935 0.926 0.944 0.926 0.953 2,102,676 0.9343 0.00%
2014-09-22 0 1.030 1.020 1.040 1.030 1.040 1,428,000 1,472,520 1.0312 0.935 0.926 0.944 0.935 0.944 1,573,701 0.9357 0.00%
2014-09-19 0 1.030 1.010 1.030 1.000 1.030 1,628,000 1,651,280 1.0143 0.935 0.916 0.935 0.907 0.935 1,794,107 0.9204 3.00%
2014-09-18 0 1.000 1.000 1.010 1.000 1.050 1,680,000 1,719,600 1.0236 0.907 0.907 0.916 0.907 0.953 1,851,413 0.9288 -2.91%
2014-09-17 0 1.030 1.030 1.040 1.010 1.040 1,488,000 1,523,720 1.0240 0.935 0.935 0.944 0.916 0.944 1,639,823 0.9292 1.98%
2014-09-16 0 1.010 1.000 1.020 1.000 1.040 1,324,000 1,360,760 1.0278 0.916 0.907 0.926 0.907 0.944 1,459,090 0.9326 -1.94%
2014-09-15 0 1.030 1.010 1.040 1.020 1.040 1,492,000 1,537,680 1.0306 0.935 0.916 0.944 0.926 0.944 1,644,231 0.9352 -0.96%
2014-09-12 0 1.040 1.030 1.040 1.020 1.040 2,020,000 2,078,960 1.0292 0.944 0.935 0.944 0.926 0.944 2,226,104 0.9339 0.00%
2014-09-11 0 1.040 1.020 1.050 1.020 1.050 1,736,000 1,793,360 1.0330 0.944 0.926 0.953 0.926 0.953 1,913,127 0.9374 -0.95%
2014-09-10 0 1.050 1.000 1.050 1.000 1.060 2,732,000 2,827,000 1.0348 0.953 0.907 0.953 0.907 0.962 3,010,750 0.9390 -0.94%
2014-09-08 0 1.060 1.050 1.060 1.040 1.080 1,560,000 1,657,920 1.0628 0.962 0.953 0.962 0.944 0.980 1,719,169 0.9644 0.95%
2014-09-05 0 1.050 1.050 1.060 1.040 1.080 1,620,000 1,708,840 1.0548 0.953 0.953 0.962 0.944 0.980 1,785,291 0.9572 -2.78%
2014-09-04 0 1.080 1.050 1.090 1.040 1.090 2,144,000 2,292,160 1.0691 0.980 0.953 0.989 0.944 0.989 2,362,756 0.9701 0.00%
2014-09-03 0 1.080 1.070 1.080 1.040 1.130 2,524,000 2,735,720 1.0839 0.980 0.971 0.980 0.944 1.025 2,781,528 0.9835 3.85%
2014-09-02 0 1.040 1.040 1.080 1.040 1.080 1,804,000 1,909,040 1.0582 0.944 0.944 0.980 0.944 0.980 1,988,065 0.9603 0.97%
2014-09-01 0 1.030 1.030 1.060 1.010 1.060 2,016,000 2,068,840 1.0262 0.935 0.935 0.962 0.916 0.962 2,221,696 0.9312 -3.29%
2014-08-29 0 1.070 1.020 1.070 1.020 1.090 1,756,000 1,842,280 1.0491 0.966 0.921 0.966 0.921 0.984 1,944,253 0.9476 0.94%
2014-08-28 0 1.060 1.030 1.080 1.030 1.110 1,448,000 1,568,840 1.0835 0.957 0.930 0.975 0.930 1.003 1,603,233 0.9785 0.95%
2014-08-27 0 1.050 1.050 1.100 1.040 1.140 2,168,000 2,375,200 1.0956 0.948 0.948 0.993 0.939 1.030 2,400,421 0.9895 -6.25%
2014-08-26 0 1.120 1.110 1.140 1.040 1.160 2,012,000 2,234,280 1.1105 1.012 1.003 1.030 0.939 1.048 2,227,697 1.0030 0.90%
2014-08-25 0 1.110 1.090 1.110 1.010 1.150 2,852,000 3,088,560 1.0829 1.003 0.984 1.003 0.912 1.039 3,157,750 0.9781 5.71%
2014-08-22 0 1.050 1.070 1.090 0.930 1.420 7,324,000 8,274,200 1.1297 0.948 0.966 0.984 0.840 1.283 8,109,172 1.0204 15.38%
2014-08-21 0 0.910 0.910 0.920 0.890 0.910 1,416,000 1,279,040 0.9033 0.822 0.822 0.831 0.804 0.822 1,567,803 0.8158 0.00%
2014-08-20 0 0.910 0.890 0.910 0.890 0.910 1,568,000 1,408,320 0.8982 0.822 0.804 0.822 0.804 0.822 1,736,098 0.8112 1.11%
2014-08-19 0 0.900 0.870 0.900 0.890 0.900 1,496,000 1,343,120 0.8978 0.813 0.786 0.813 0.804 0.813 1,656,379 0.8109 -1.10%
2014-08-18 0 0.910 0.860 0.910 0.880 0.910 1,496,000 1,336,160 0.8932 0.822 0.777 0.822 0.795 0.822 1,656,379 0.8067 2.25%
2014-08-15 0 0.890 0.860 0.900 0.890 0.900 1,492,000 1,334,440 0.8944 0.804 0.777 0.813 0.804 0.813 1,651,950 0.8078 1.14%
2014-08-14 0 0.880 0.870 0.910 0.870 0.900 1,616,000 1,424,520 0.8815 0.795 0.786 0.822 0.786 0.813 1,789,244 0.7962 -2.22%
2014-08-13 0 0.900 0.880 0.910 0.900 0.910 1,544,000 1,390,920 0.9009 0.813 0.795 0.822 0.813 0.822 1,709,525 0.8136 0.00%
2014-08-12 0 0.900 0.890 0.910 0.890 0.910 1,736,000 1,560,600 0.8990 0.813 0.804 0.822 0.804 0.822 1,922,108 0.8119 1.12%
2014-08-11 0 0.890 0.870 0.900 0.880 0.920 1,432,000 1,286,120 0.8981 0.804 0.786 0.813 0.795 0.831 1,585,518 0.8112 -1.11%
2014-08-08 0 0.900 0.880 0.910 0.880 0.920 1,452,000 1,306,080 0.8995 0.813 0.795 0.822 0.795 0.831 1,607,662 0.8124 1.12%
2014-08-07 0 0.890 0.870 0.900 0.890 0.910 1,668,000 1,501,160 0.9000 0.804 0.786 0.813 0.804 0.822 1,846,819 0.8128 -3.26%
2014-08-06 0 0.920 0.870 0.930 0.870 0.920 1,512,000 1,344,480 0.8892 0.831 0.786 0.840 0.786 0.831 1,674,094 0.8031 1.10%
2014-08-05 0 0.910 0.870 0.910 0.890 0.930 1,532,000 1,394,320 0.9101 0.822 0.786 0.822 0.804 0.840 1,696,239 0.8220 -2.15%
2014-08-04 0 0.930 0.910 0.930 0.890 0.950 1,440,000 1,328,280 0.9224 0.840 0.822 0.840 0.804 0.858 1,594,376 0.8331 3.33%
2014-08-01 0 0.900 0.880 0.920 0.880 0.920 1,484,000 1,347,440 0.9080 0.813 0.795 0.831 0.795 0.831 1,643,093 0.8201 -1.10%
2014-07-31 0 0.910 0.900 0.920 0.900 0.940 1,364,000 1,248,480 0.9153 0.822 0.813 0.831 0.813 0.849 1,510,228 0.8267 -1.09%
2014-07-30 0 0.920 0.890 0.930 0.890 0.930 1,992,000 1,808,000 0.9076 0.831 0.804 0.840 0.804 0.840 2,205,553 0.8197 3.37%
2014-07-29 0 0.890 0.880 0.910 0.830 0.890 2,080,000 1,805,880 0.8682 0.804 0.795 0.822 0.750 0.804 2,302,987 0.7841 5.95%
2014-07-28 0 0.840 0.820 0.850 0.810 0.870 1,856,000 1,559,120 0.8400 0.759 0.741 0.768 0.732 0.786 2,054,973 0.7587 -1.18%
2014-07-25 0 0.850 0.840 0.860 0.840 0.880 1,524,000 1,323,640 0.8685 0.768 0.759 0.777 0.759 0.795 1,687,381 0.7844 -3.41%
2014-07-24 0 0.880 0.860 0.880 0.870 0.890 1,516,000 1,333,600 0.8797 0.795 0.777 0.795 0.786 0.804 1,678,523 0.7945 0.00%
2014-07-23 0 0.880 0.870 0.890 0.870 0.900 1,500,000 1,331,800 0.8879 0.795 0.786 0.804 0.786 0.813 1,660,808 0.8019 -1.12%
2014-07-22 0 0.890 0.870 0.890 0.870 0.890 1,516,000 1,333,960 0.8799 0.804 0.786 0.804 0.786 0.804 1,678,523 0.7947 2.30%
2014-07-21 0 0.870 0.860 0.880 0.860 0.900 2,072,000 1,812,000 0.8745 0.786 0.777 0.795 0.777 0.813 2,294,129 0.7898 -1.14%
2014-07-18 0 0.880 0.860 0.890 0.870 0.900 1,424,000 1,260,560 0.8852 0.795 0.777 0.804 0.786 0.813 1,576,660 0.7995 -2.22%
2014-07-17 0 0.900 0.880 0.910 0.890 0.900 1,500,000 1,340,600 0.8937 0.813 0.795 0.822 0.804 0.813 1,660,808 0.8072 1.12%
2014-07-16 0 0.890 0.870 0.900 0.870 0.900 1,492,000 1,329,800 0.8913 0.804 0.786 0.813 0.786 0.813 1,651,950 0.8050 -1.11%
2014-07-15 0 0.900 0.870 0.900 0.880 0.900 1,508,000 1,348,280 0.8941 0.813 0.786 0.813 0.795 0.813 1,669,666 0.8075 1.12%
2014-07-14 0 0.890 0.880 0.900 0.880 0.910 1,608,000 1,434,800 0.8923 0.804 0.795 0.813 0.795 0.822 1,780,386 0.8059 2.30%
2014-07-11 0 0.870 0.860 0.880 0.860 0.880 1,324,000 1,153,200 0.8710 0.786 0.777 0.795 0.777 0.795 1,465,940 0.7867 -1.14%
2014-07-10 0 0.880 0.860 0.890 0.870 0.890 1,496,000 1,317,880 0.8809 0.795 0.777 0.804 0.786 0.804 1,656,379 0.7956 1.15%
2014-07-09 0 0.870 0.860 0.880 0.860 0.880 1,460,000 1,273,920 0.8725 0.786 0.777 0.795 0.777 0.795 1,616,520 0.7881 -1.14%
2014-07-08 0 0.880 0.860 0.890 0.860 0.890 1,600,000 1,407,680 0.8798 0.795 0.777 0.804 0.777 0.804 1,771,529 0.7946 1.15%
2014-07-07 0 0.870 0.860 0.890 0.840 0.960 2,484,000 2,176,760 0.8763 0.786 0.777 0.804 0.759 0.867 2,750,298 0.7915 -6.45%
2014-07-04 0 0.930 0.900 0.930 0.890 0.930 1,468,000 1,331,880 0.9073 0.840 0.813 0.840 0.804 0.840 1,625,377 0.8194 3.33%
2014-07-03 0 0.900 0.880 0.920 0.880 0.910 1,564,000 1,417,800 0.9065 0.813 0.795 0.831 0.795 0.822 1,731,669 0.8187 0.00%
2014-07-02 0 0.900 0.880 0.910 0.890 0.920 1,600,000 1,443,640 0.9023 0.813 0.795 0.822 0.804 0.831 1,771,529 0.8149 0.00%
2014-06-30 0 0.900 0.880 0.900 0.880 0.950 1,620,000 1,475,520 0.9108 0.813 0.795 0.813 0.795 0.858 1,793,673 0.8226 2.27%
2014-06-27 0 0.880 0.870 0.900 0.880 0.960 1,620,000 1,513,360 0.9342 0.795 0.786 0.813 0.795 0.867 1,793,673 0.8437 -6.38%
2014-06-26 0 0.940 0.930 0.940 0.890 0.980 1,764,000 1,641,920 0.9308 0.849 0.840 0.849 0.804 0.885 1,953,110 0.8407 8.05%
2014-06-25 0 0.870 0.860 0.890 0.860 1.020 1,752,000 1,642,240 0.9374 0.786 0.777 0.804 0.777 0.921 1,939,824 0.8466 -4.40%
2014-06-24 0 0.910 0.900 0.930 0.880 0.910 1,624,000 1,451,960 0.8941 0.822 0.813 0.840 0.795 0.822 1,798,101 0.8075 1.11%
2014-06-23 0 0.900 0.890 0.910 0.870 0.910 1,524,000 1,361,240 0.8932 0.813 0.804 0.822 0.786 0.822 1,687,381 0.8067 -1.10%
2014-06-20 0 0.910 0.890 0.920 0.890 0.920 1,456,000 1,327,800 0.9120 0.822 0.804 0.831 0.804 0.831 1,612,091 0.8237 0.00%
2014-06-19 0 0.910 0.890 0.920 0.900 0.940 1,812,000 1,668,200 0.9206 0.822 0.804 0.831 0.813 0.849 2,006,256 0.8315 1.11%
2014-06-18 0 0.900 0.880 0.910 0.840 0.990 1,996,000 1,835,360 0.9195 0.813 0.795 0.822 0.759 0.894 2,209,982 0.8305 -3.23%
2014-06-17 0 0.930 0.900 0.940 0.900 0.940 1,576,000 1,457,280 0.9247 0.840 0.813 0.849 0.813 0.849 1,744,956 0.8351 1.09%
2014-06-16 0 0.920 0.910 0.940 0.920 1.030 1,800,000 1,739,080 0.9662 0.831 0.822 0.849 0.831 0.930 1,992,970 0.8726 -5.15%
2014-06-13 0 0.970 0.950 0.970 0.950 0.980 1,488,000 1,443,480 0.9701 0.876 0.858 0.876 0.858 0.885 1,647,522 0.8762 -1.02%
2014-06-12 0 0.980 0.950 0.980 0.950 1.000 1,680,000 1,629,880 0.9702 0.885 0.858 0.885 0.858 0.903 1,860,105 0.8762 2.08%
2014-06-11 0 0.960 0.920 0.960 0.930 1.010 1,584,000 1,529,360 0.9655 0.867 0.831 0.867 0.840 0.912 1,753,813 0.8720 -1.03%
2014-06-10 0 0.970 0.960 0.980 0.970 0.990 1,644,000 1,611,160 0.9800 0.876 0.867 0.885 0.876 0.894 1,820,246 0.8851 -1.02%
2014-06-09 0 0.980 0.970 0.980 0.970 1.050 1,580,000 1,582,040 1.0013 0.885 0.876 0.885 0.876 0.948 1,749,384 0.9043 -1.01%
2014-06-06 0 0.990 0.970 1.000 0.980 1.030 1,664,000 1,655,320 0.9948 0.894 0.876 0.903 0.885 0.930 1,842,390 0.8985 0.00%
2014-06-05 0 0.990 0.970 0.990 0.980 0.990 1,680,000 1,650,040 0.9822 0.894 0.876 0.894 0.885 0.894 1,860,105 0.8871 1.02%
2014-06-04 0 0.980 0.980 0.990 0.970 1.010 1,712,000 1,702,360 0.9944 0.885 0.885 0.894 0.876 0.912 1,895,536 0.8981 -1.01%
2014-06-03 0 0.990 0.980 1.000 0.970 1.000 1,576,000 1,561,520 0.9908 0.894 0.885 0.903 0.876 0.903 1,744,956 0.8949 -1.00%
2014-05-30 0 1.000 0.960 1.000 0.980 1.000 1,572,000 1,560,920 0.9930 0.903 0.867 0.903 0.885 0.903 1,740,527 0.8968 0.00%
2014-05-29 0 1.000 0.960 1.010 0.960 1.020 1,984,000 1,956,400 0.9861 0.903 0.867 0.912 0.867 0.921 2,196,695 0.8906 -2.91%
2014-05-28 0 1.030 1.010 1.040 1.020 1.050 1,548,000 1,600,200 1.0337 0.930 0.912 0.939 0.921 0.948 1,713,954 0.9336 -1.90%
2014-05-27 0 1.050 1.010 1.050 1.030 1.060 1,468,000 1,534,720 1.0454 0.948 0.912 0.948 0.930 0.957 1,625,377 0.9442 1.94%
2014-05-26 0 1.030 1.010 1.040 1.030 1.070 1,324,000 1,373,800 1.0376 0.930 0.912 0.939 0.930 0.966 1,465,940 0.9371 0.00%
2014-05-23 0 1.030 1.010 1.040 1.030 1.050 1,392,000 1,444,320 1.0376 0.930 0.912 0.939 0.930 0.948 1,541,230 0.9371 0.00%
2014-05-22 0 1.030 1.020 1.060 1.020 1.070 1,608,000 1,670,400 1.0388 0.930 0.921 0.957 0.921 0.966 1,780,386 0.9382 -1.90%
2014-05-21 0 1.050 1.000 1.060 1.020 1.070 1,532,000 1,606,680 1.0487 0.948 0.903 0.957 0.921 0.966 1,696,239 0.9472 0.00%
2014-05-20 0 1.050 1.020 1.050 1.020 1.060 1,544,000 1,604,960 1.0395 0.948 0.921 0.948 0.921 0.957 1,709,525 0.9388 -1.87%
2014-05-19 0 1.070 1.030 1.080 1.070 1.090 1,504,000 1,626,840 1.0817 0.966 0.930 0.975 0.966 0.984 1,665,237 0.9769 -1.83%
2014-05-16 0 1.090 1.060 1.090 1.080 1.100 1,508,000 1,640,480 1.0879 0.984 0.957 0.984 0.975 0.993 1,669,666 0.9825 -0.91%
2014-05-15 0 1.100 1.070 1.110 1.070 1.100 1,580,000 1,733,000 1.0968 0.993 0.966 1.003 0.966 0.993 1,749,384 0.9906 0.00%
2014-05-14 0 1.100 1.060 1.100 1.080 1.100 1,484,000 1,622,680 1.0935 0.993 0.957 0.993 0.975 0.993 1,643,093 0.9876 0.00%
2014-05-13 0 1.100 1.070 1.110 1.080 1.120 1,528,000 1,685,800 1.1033 0.993 0.966 1.003 0.975 1.012 1,691,810 0.9964 -1.79%
2014-05-12 0 1.120 1.080 1.130 1.080 1.160 1,768,000 1,970,320 1.1144 1.012 0.975 1.021 0.975 1.048 1,957,539 1.0065 3.70%
2014-05-09 0 1.080 1.030 1.090 1.070 1.100 1,516,000 1,642,560 1.0835 0.975 0.930 0.984 0.966 0.993 1,678,523 0.9786 -0.92%
2014-05-08 0 1.090 1.060 1.090 1.060 1.100 1,760,000 1,911,400 1.0860 0.984 0.957 0.984 0.957 0.993 1,948,681 0.9809 0.00%
2014-05-07 0 1.090 1.070 1.090 1.040 1.100 1,874,000 2,009,560 1.0723 0.984 0.966 0.984 0.939 0.993 2,074,903 0.9685 4.81%
2014-05-05 0 1.040 1.040 1.050 0.980 1.070 2,044,000 2,103,240 1.0290 0.939 0.939 0.948 0.885 0.966 2,263,128 0.9294 -6.31%
2014-05-02 0 1.110 1.080 1.120 1.100 1.130 1,624,000 1,813,080 1.1164 1.003 0.975 1.012 0.993 1.021 1,798,101 1.0083 -3.48%
2014-04-30 0 1.150 1.100 1.150 1.090 1.150 2,396,000 2,681,680 1.1192 1.039 0.993 1.039 0.984 1.039 2,652,864 1.0109 0.00%
2014-04-29 0 1.150 1.120 1.150 1.000 1.170 2,668,000 2,842,800 1.0655 1.039 1.012 1.039 0.903 1.057 2,954,024 0.9623 12.75%
2014-04-28 0 1.020 1.000 1.020 0.980 1.020 1,020,000 1,024,640 1.0045 0.921 0.903 0.921 0.885 0.921 1,129,349 0.9073 2.00%
2014-04-25 0 1.000 0.980 1.000 0.970 1.000 1,504,000 1,486,920 0.9886 0.903 0.885 0.903 0.876 0.903 1,665,237 0.8929 2.04%
2014-04-24 0 0.980 0.980 0.990 0.980 1.010 1,460,000 1,442,960 0.9883 0.885 0.885 0.894 0.885 0.912 1,616,520 0.8926 0.00%
2014-04-23 0 0.980 0.970 0.990 0.970 0.980 1,596,000 1,561,840 0.9786 0.885 0.876 0.894 0.876 0.885 1,767,100 0.8838 0.00%
2014-04-22 0 0.980 0.950 0.990 0.970 0.990 1,492,000 1,462,920 0.9805 0.885 0.858 0.894 0.876 0.894 1,651,950 0.8856 0.00%
2014-04-17 0 0.980 0.970 0.990 0.970 1.010 1,480,000 1,464,920 0.9898 0.885 0.876 0.894 0.876 0.912 1,638,664 0.8940 -1.01%
2014-04-16 0 0.990 0.970 0.990 0.970 1.000 1,596,000 1,567,720 0.9823 0.894 0.876 0.894 0.876 0.903 1,767,100 0.8872 0.00%
2014-04-15 0 0.990 0.970 0.990 0.980 0.990 1,416,000 1,389,760 0.9815 0.894 0.876 0.894 0.885 0.894 1,567,803 0.8864 0.00%
2014-04-14 0 0.990 0.970 0.990 0.980 1.000 1,424,000 1,412,360 0.9918 0.894 0.876 0.894 0.885 0.903 1,576,660 0.8958 -1.00%
2014-04-11 0 1.000 0.990 1.010 0.990 1.010 1,564,000 1,564,320 1.0002 0.903 0.894 0.912 0.894 0.912 1,731,669 0.9034 -0.99%
2014-04-10 0 1.010 0.990 1.010 0.990 1.010 1,404,000 1,400,640 0.9976 0.912 0.894 0.912 0.894 0.912 1,554,516 0.9010 0.00%
2014-04-09 0 1.010 0.990 1.020 1.000 1.020 1,420,000 1,436,280 1.0115 0.912 0.894 0.921 0.903 0.921 1,572,232 0.9135 -1.94%
2014-04-08 0 1.030 1.020 1.030 0.980 1.040 1,732,000 1,743,960 1.0069 0.930 0.921 0.930 0.885 0.939 1,917,680 0.9094 3.00%
2014-04-07 0 1.000 0.940 1.010 0.970 1.010 1,640,000 1,633,600 0.9961 0.903 0.849 0.912 0.876 0.912 1,815,817 0.8997 1.01%
2014-04-04 0 0.990 0.970 1.000 0.970 0.990 1,416,000 1,391,560 0.9827 0.894 0.876 0.903 0.876 0.894 1,567,803 0.8876 1.02%
2014-04-03 0 0.980 0.960 0.990 0.970 0.990 1,508,000 1,476,960 0.9794 0.885 0.867 0.894 0.876 0.894 1,669,666 0.8846 1.03%
2014-04-02 0 0.970 0.950 0.970 0.950 1.000 1,492,000 1,448,120 0.9706 0.876 0.858 0.876 0.858 0.903 1,651,950 0.8766 0.00%
2014-04-01 0 0.970 0.950 0.980 0.960 1.000 1,540,000 1,506,280 0.9781 0.876 0.858 0.885 0.867 0.903 1,705,096 0.8834 0.00%
2014-03-31 0 0.970 0.950 0.990 0.970 1.000 1,444,000 1,417,320 0.9815 0.876 0.858 0.894 0.876 0.903 1,598,805 0.8865 2.11%
2014-03-28 0 0.950 0.940 0.970 0.950 1.010 1,296,000 1,281,680 0.9890 0.858 0.849 0.876 0.858 0.912 1,434,938 0.8932 -3.06%
2014-03-27 0 0.980 0.950 0.990 0.960 1.000 1,384,000 1,364,400 0.9858 0.885 0.858 0.894 0.867 0.903 1,532,372 0.8904 -2.00%
2014-03-26 0 1.000 0.940 1.000 0.980 1.000 1,424,000 1,417,240 0.9953 0.903 0.849 0.903 0.885 0.903 1,576,660 0.8989 3.09%
2014-03-25 0 0.970 0.950 0.980 0.960 1.010 1,420,000 1,403,800 0.9886 0.876 0.858 0.885 0.867 0.912 1,572,232 0.8929 -2.02%
2014-03-24 0 0.990 0.970 1.000 0.980 1.000 1,580,000 1,571,720 0.9948 0.894 0.876 0.903 0.885 0.903 1,749,384 0.8984 5.32%
2014-03-21 0 0.940 0.930 1.000 0.940 1.010 1,332,000 1,320,720 0.9915 0.849 0.840 0.903 0.849 0.912 1,474,798 0.8955 -6.00%
2014-03-20 0 1.000 0.970 1.010 0.980 1.010 1,660,000 1,655,480 0.9973 0.903 0.876 0.912 0.885 0.912 1,837,961 0.9007 -0.99%
2014-03-19 0 1.010 0.980 1.020 1.000 1.020 1,448,000 1,462,200 1.0098 0.912 0.885 0.921 0.903 0.921 1,603,233 0.9120 -1.94%
2014-03-18 0 1.030 1.020 1.030 0.990 1.040 3,440,000 3,518,600 1.0228 0.930 0.921 0.930 0.894 0.939 3,808,786 0.9238 0.00%
2014-03-17 0 1.030 1.010 1.030 0.970 1.030 1,948,000 1,968,680 1.0106 0.930 0.912 0.930 0.876 0.930 2,156,836 0.9128 5.10%
2014-03-14 0 0.980 0.950 0.990 0.970 1.000 1,552,000 1,524,560 0.9823 0.885 0.858 0.894 0.876 0.903 1,718,383 0.8872 -1.01%
2014-03-13 0 0.990 0.950 1.000 0.950 1.000 1,536,000 1,521,680 0.9907 0.894 0.858 0.903 0.858 0.903 1,700,667 0.8948 1.02%
2014-03-12 0 0.980 0.970 1.000 0.960 1.020 1,936,000 1,900,880 0.9819 0.885 0.876 0.903 0.867 0.921 2,143,550 0.8868 3.16%
2014-03-11 0 0.950 0.920 0.960 0.910 0.960 1,576,000 1,464,640 0.9293 0.858 0.831 0.867 0.822 0.867 1,744,956 0.8394 3.26%
2014-03-10 0 0.920 0.910 0.950 0.920 0.980 1,476,000 1,407,480 0.9536 0.831 0.822 0.858 0.831 0.885 1,634,235 0.8612 -4.17%
2014-03-07 0 0.960 0.930 0.970 0.930 0.960 1,572,000 1,496,120 0.9517 0.867 0.840 0.876 0.840 0.867 1,740,527 0.8596 0.00%
2014-03-06 0 0.960 0.930 0.970 0.940 0.960 1,612,000 1,533,600 0.9514 0.867 0.840 0.876 0.849 0.867 1,784,815 0.8592 3.23%
2014-03-05 0 0.930 0.910 0.960 0.910 0.960 1,492,000 1,412,320 0.9466 0.840 0.822 0.867 0.822 0.867 1,651,950 0.8549 -3.12%
2014-03-04 0 0.960 0.940 0.970 0.950 0.960 1,352,000 1,291,760 0.9554 0.867 0.849 0.876 0.858 0.867 1,496,942 0.8629 -1.03%
2014-03-03 0 0.970 0.930 0.970 0.930 0.970 1,524,000 1,460,200 0.9581 0.876 0.840 0.876 0.840 0.876 1,687,381 0.8654 0.00%
2014-02-28 0 0.970 0.960 0.980 0.960 0.980 1,476,000 1,439,360 0.9752 0.876 0.867 0.885 0.867 0.885 1,634,235 0.8808 0.00%
2014-02-27 0 0.970 0.960 0.990 0.970 0.990 1,348,000 1,320,240 0.9794 0.876 0.867 0.894 0.876 0.894 1,492,513 0.8846 0.00%
2014-02-26 0 0.970 0.960 0.980 0.960 0.980 1,540,000 1,493,560 0.9698 0.876 0.867 0.885 0.867 0.885 1,705,096 0.8759 -1.02%
2014-02-25 0 0.980 0.960 0.980 0.960 0.980 1,468,000 1,433,560 0.9765 0.885 0.867 0.885 0.867 0.885 1,625,377 0.8820 2.08%
2014-02-24 0 0.960 0.960 0.980 0.960 0.990 1,668,000 1,628,880 0.9765 0.867 0.867 0.885 0.867 0.894 1,846,819 0.8820 -3.03%
2014-02-21 0 0.990 0.970 0.990 0.970 0.990 1,492,000 1,460,800 0.9791 0.894 0.876 0.894 0.876 0.894 1,651,950 0.8843 2.06%
2014-02-20 0 0.970 0.960 1.010 0.960 1.010 1,248,000 1,239,040 0.9928 0.876 0.867 0.912 0.867 0.912 1,381,792 0.8967 -3.96%
2014-02-19 0 1.010 0.980 1.020 0.990 1.010 1,376,000 1,374,400 0.9988 0.912 0.885 0.921 0.894 0.912 1,523,515 0.9021 1.00%
2014-02-18 0 1.000 0.980 1.010 1.000 1.010 1,304,000 1,309,320 1.0041 0.903 0.885 0.912 0.903 0.912 1,443,796 0.9069 -0.99%
2014-02-17 0 1.010 0.980 1.010 0.990 1.010 1,444,000 1,449,200 1.0036 0.912 0.885 0.912 0.894 0.912 1,598,805 0.9064 0.00%
2014-02-14 0 1.010 0.990 1.010 1.000 1.010 1,408,000 1,414,240 1.0044 0.912 0.894 0.912 0.903 0.912 1,558,945 0.9072 1.00%
2014-02-13 0 1.000 0.970 1.000 0.980 1.010 1,424,000 1,414,040 0.9930 0.903 0.876 0.903 0.885 0.912 1,576,660 0.8969 -0.99%
2014-02-12 0 1.010 0.980 1.010 0.980 1.010 1,564,000 1,560,720 0.9979 0.912 0.885 0.912 0.885 0.912 1,731,669 0.9013 2.02%
2014-02-11 0 0.990 0.970 1.000 0.990 1.010 1,612,000 1,609,680 0.9986 0.894 0.876 0.903 0.894 0.912 1,784,815 0.9019 0.00%
2014-02-10 0 0.990 0.970 1.000 0.980 1.010 1,476,000 1,462,880 0.9911 0.894 0.876 0.903 0.885 0.912 1,634,235 0.8951 -1.00%
2014-02-07 0 1.000 0.970 1.000 0.970 1.010 1,400,000 1,388,400 0.9917 0.903 0.876 0.903 0.876 0.912 1,550,087 0.8957 2.04%
2014-02-06 0 0.980 0.960 0.990 0.970 0.980 1,396,000 1,365,720 0.9783 0.885 0.867 0.894 0.876 0.885 1,545,659 0.8836 0.00%
2014-02-05 0 0.980 0.940 0.990 0.960 0.980 1,368,000 1,330,960 0.9729 0.885 0.849 0.894 0.867 0.885 1,514,657 0.8787 0.00%
2014-02-04 0 0.980 0.960 0.990 0.960 0.990 1,608,000 1,566,160 0.9740 0.885 0.867 0.894 0.867 0.894 1,780,386 0.8797 -2.00%
2014-01-30 0 1.000 0.980 1.000 0.970 1.020 1,208,000 1,186,680 0.9824 0.903 0.885 0.903 0.876 0.921 1,337,504 0.8872 -2.91%
2014-01-29 0 1.030 1.010 1.040 1.010 1.030 1,404,000 1,436,440 1.0231 0.930 0.912 0.939 0.912 0.930 1,554,516 0.9240 0.98%
2014-01-28 0 1.020 1.000 1.030 1.010 1.020 1,444,000 1,468,240 1.0168 0.921 0.903 0.930 0.912 0.921 1,598,805 0.9183 -0.97%
2014-01-27 0 1.030 1.000 1.030 1.000 1.030 1,372,000 1,397,280 1.0184 0.930 0.903 0.930 0.903 0.930 1,519,086 0.9198 1.98%
2014-01-24 0 1.010 0.990 1.010 1.000 1.020 1,152,000 1,168,520 1.0143 0.912 0.894 0.912 0.903 0.921 1,275,501 0.9161 -0.98%
2014-01-23 0 1.020 0.990 1.030 1.010 1.030 1,100,000 1,116,120 1.0147 0.921 0.894 0.930 0.912 0.930 1,217,926 0.9164 -0.97%
2014-01-22 0 1.030 0.990 1.030 1.000 1.030 1,172,000 1,178,880 1.0059 0.930 0.894 0.930 0.903 0.930 1,297,645 0.9085 0.00%
2014-01-21 0 1.030 0.990 1.030 1.000 1.030 1,348,000 1,365,640 1.0131 0.930 0.894 0.930 0.903 0.930 1,492,513 0.9150 0.98%
2014-01-20 0 1.020 1.010 1.030 1.000 1.020 1,248,000 1,265,000 1.0136 0.921 0.912 0.930 0.903 0.921 1,381,792 0.9155 0.99%
2014-01-17 0 1.010 0.980 1.010 0.980 1.020 1,187,500 1,188,965 1.0012 0.912 0.885 0.912 0.885 0.921 1,314,806 0.9043 0.00%
2014-01-16 0 1.010 0.970 1.010 0.980 1.010 1,212,000 1,210,320 0.9986 0.912 0.876 0.912 0.885 0.912 1,341,933 0.9019 2.02%
2014-01-15 0 0.990 0.960 1.000 0.960 1.010 1,068,000 1,071,840 1.0036 0.894 0.867 0.903 0.867 0.912 1,182,495 0.9064 -1.98%
2014-01-14 0 1.010 0.980 1.020 0.990 1.010 1,156,000 1,150,040 0.9948 0.912 0.885 0.921 0.894 0.912 1,279,929 0.8985 0.00%
2014-01-13 0 1.010 0.970 1.010 0.990 1.020 1,128,000 1,133,520 1.0049 0.912 0.876 0.912 0.894 0.921 1,248,928 0.9076 1.00%
2014-01-10 0 1.000 0.970 1.000 0.980 1.000 1,152,000 1,143,480 0.9926 0.903 0.876 0.903 0.885 0.903 1,275,501 0.8965 0.00%
2014-01-09 0 1.000 0.970 1.000 0.960 1.000 1,252,000 1,233,720 0.9854 0.903 0.876 0.903 0.867 0.903 1,386,221 0.8900 1.01%
2014-01-08 0 0.990 0.960 0.990 0.950 0.990 1,160,000 1,130,920 0.9749 0.894 0.867 0.894 0.858 0.894 1,284,358 0.8805 0.00%
2014-01-07 0 0.990 0.970 0.990 0.980 1.000 1,096,000 1,080,280 0.9857 0.894 0.876 0.894 0.885 0.903 1,213,497 0.8902 -1.00%
2014-01-06 0 1.000 0.960 1.000 0.970 1.000 1,336,000 1,320,960 0.9887 0.903 0.867 0.903 0.876 0.903 1,479,226 0.8930 1.01%
2014-01-03 0 0.990 0.960 0.990 0.960 1.020 1,592,000 1,575,520 0.9896 0.894 0.867 0.894 0.867 0.921 1,762,671 0.8938 -1.98%
2014-01-02 0 1.010 0.980 1.010 0.990 1.010 1,164,000 1,165,120 1.0010 0.912 0.885 0.912 0.894 0.912 1,288,787 0.9040 0.00%
2013-12-31 0 1.010 0.990 1.020 0.990 1.010 1,056,000 1,061,840 1.0055 0.912 0.894 0.921 0.894 0.912 1,169,209 0.9082 -0.98%
2013-12-30 0 1.020 0.980 1.020 1.000 1.020 1,192,000 1,210,200 1.0153 0.921 0.885 0.921 0.903 0.921 1,319,789 0.9170 0.00%
2013-12-27 0 1.020 0.980 1.030 0.990 1.040 1,172,000 1,177,320 1.0045 0.921 0.885 0.930 0.894 0.939 1,297,645 0.9073 2.00%
2013-12-24 0 1.000 0.970 1.000 0.980 1.010 1,048,000 1,038,280 0.9907 0.903 0.876 0.903 0.885 0.912 1,160,351 0.8948 2.04%
2013-12-23 0 0.980 0.970 1.000 0.970 1.010 1,136,000 1,125,000 0.9903 0.885 0.876 0.903 0.876 0.912 1,257,785 0.8944 -3.92%
2013-12-20 0 1.020 0.990 1.020 0.990 1.020 1,168,000 1,179,800 1.0101 0.921 0.894 0.921 0.894 0.921 1,293,216 0.9123 1.29%
2013-12-19 0 1.020 1.010 1.030 1.020 1.030 1,340,000 1,374,400 1.0257 0.909 0.901 0.918 0.909 0.918 1,502,809 0.9146 -1.92%
2013-12-18 0 1.040 1.020 1.040 1.020 1.040 1,196,000 1,224,400 1.0237 0.927 0.909 0.927 0.909 0.927 1,341,313 0.9128 0.97%
2013-12-17 0 1.030 1.010 1.040 1.020 1.030 1,092,000 1,124,680 1.0299 0.918 0.901 0.927 0.909 0.918 1,224,677 0.9183 0.98%
2013-12-16 0 1.020 1.020 1.040 1.010 1.040 2,084,000 2,140,120 1.0269 0.909 0.909 0.927 0.901 0.927 2,337,204 0.9157 -0.97%
2013-12-13 0 1.030 1.030 1.040 1.020 1.040 1,100,000 1,128,800 1.0262 0.918 0.918 0.927 0.909 0.927 1,233,649 0.9150 0.00%
2013-12-12 0 1.030 1.010 1.040 1.020 1.040 1,212,000 1,245,200 1.0274 0.918 0.901 0.927 0.909 0.927 1,359,257 0.9161 0.00%
2013-12-11 0 1.030 1.010 1.030 1.010 1.030 1,212,000 1,240,440 1.0235 0.918 0.901 0.918 0.901 0.918 1,359,257 0.9126 -0.96%
2013-12-10 0 1.040 1.020 1.050 1.030 1.050 1,032,000 1,073,200 1.0399 0.927 0.909 0.936 0.918 0.936 1,157,387 0.9273 -0.95%
2013-12-09 0 1.050 1.020 1.050 1.030 1.060 1,128,000 1,178,880 1.0451 0.936 0.909 0.936 0.918 0.945 1,265,051 0.9319 0.00%
2013-12-06 0 1.050 1.030 1.050 1.030 1.050 2,564,000 2,645,720 1.0319 0.936 0.918 0.936 0.918 0.936 2,875,523 0.9201 1.94%
2013-12-05 0 1.030 1.020 1.030 1.020 1.040 1,284,000 1,320,600 1.0285 0.918 0.909 0.918 0.909 0.927 1,440,005 0.9171 0.00%
2013-12-04 0 1.030 1.010 1.030 1.010 1.050 1,288,000 1,332,160 1.0343 0.918 0.901 0.918 0.901 0.936 1,444,491 0.9222 0.00%
2013-12-03 0 1.030 1.010 1.040 1.010 1.040 1,096,000 1,130,240 1.0312 0.918 0.901 0.927 0.901 0.927 1,229,163 0.9195 -0.96%
2013-12-02 0 1.040 1.020 1.040 1.030 1.050 1,084,000 1,123,760 1.0367 0.927 0.909 0.927 0.918 0.936 1,215,705 0.9244 -0.95%
2013-11-29 0 1.050 1.030 1.050 1.030 1.050 1,144,000 1,190,280 1.0405 0.936 0.918 0.936 0.918 0.936 1,282,995 0.9277 0.00%
2013-11-28 0 1.050 1.030 1.050 1.030 1.050 1,132,000 1,175,880 1.0388 0.936 0.918 0.936 0.918 0.936 1,269,537 0.9262 0.00%
2013-11-27 0 1.050 1.040 1.050 1.020 1.050 1,408,000 1,464,120 1.0399 0.936 0.927 0.936 0.909 0.936 1,579,071 0.9272 -0.94%
2013-11-26 0 1.060 1.030 1.060 1.040 1.060 1,228,000 1,288,320 1.0491 0.945 0.918 0.945 0.927 0.945 1,377,201 0.9355 0.95%
2013-11-25 0 1.050 1.030 1.040 1.040 1.070 1,264,000 1,327,480 1.0502 0.936 0.918 0.927 0.927 0.954 1,417,575 0.9364 0.96%
2013-11-22 0 1.040 1.020 1.040 1.020 1.040 1,304,000 1,353,000 1.0376 0.927 0.909 0.927 0.909 0.927 1,462,435 0.9252 1.96%
2013-11-21 0 1.020 1.020 1.040 1.020 1.040 1,276,000 1,322,240 1.0362 0.909 0.909 0.927 0.909 0.927 1,431,033 0.9240 -2.86%
2013-11-20 0 1.050 1.010 1.050 1.030 1.050 1,192,000 1,242,640 1.0425 0.936 0.901 0.936 0.918 0.936 1,336,827 0.9295 0.00%
2013-11-19 0 1.050 1.030 1.050 1.010 1.050 1,548,000 1,601,760 1.0347 0.936 0.918 0.936 0.901 0.936 1,736,080 0.9226 0.96%
2013-11-18 0 1.040 1.020 1.040 1.020 1.040 1,292,000 1,333,720 1.0323 0.927 0.909 0.927 0.909 0.927 1,448,977 0.9205 0.00%
2013-11-15 0 1.040 1.010 1.040 1.020 1.040 1,216,000 1,251,440 1.0291 0.927 0.901 0.927 0.909 0.927 1,363,743 0.9177 0.00%
2013-11-14 0 1.040 1.010 1.040 1.020 1.040 1,220,000 1,253,680 1.0276 0.927 0.901 0.927 0.909 0.927 1,368,229 0.9163 0.00%
2013-11-13 0 1.040 1.010 1.040 1.010 1.040 1,164,000 1,185,400 1.0184 0.927 0.901 0.927 0.901 0.927 1,305,425 0.9081 0.97%
2013-11-12 0 1.030 1.000 1.040 1.010 1.040 1,056,000 1,091,240 1.0334 0.918 0.892 0.927 0.901 0.927 1,184,303 0.9214 -0.96%
2013-11-11 0 1.040 1.010 1.050 1.030 1.040 992,000 1,027,480 1.0358 0.927 0.901 0.936 0.918 0.927 1,112,527 0.9236 0.00%
2013-11-08 0 1.040 1.020 1.040 1.020 1.040 1,080,000 1,110,240 1.0280 0.927 0.909 0.927 0.909 0.927 1,211,219 0.9166 0.00%
2013-11-07 0 1.040 1.010 1.040 1.020 1.040 1,028,000 1,058,040 1.0292 0.927 0.901 0.927 0.909 0.927 1,152,901 0.9177 0.00%
2013-11-06 0 1.040 1.020 1.040 1.020 1.040 1,064,000 1,098,000 1.0320 0.927 0.909 0.927 0.909 0.927 1,193,275 0.9202 0.00%
2013-11-05 0 1.040 1.000 1.050 1.010 1.050 992,000 1,035,080 1.0434 0.927 0.892 0.936 0.901 0.936 1,112,527 0.9304 0.00%
2013-11-04 0 1.040 1.030 1.050 1.030 1.050 1,324,000 1,377,920 1.0407 0.927 0.918 0.936 0.918 0.936 1,484,865 0.9280 -0.95%
2013-11-01 0 1.050 1.040 1.050 1.040 1.060 892,000 934,480 1.0476 0.936 0.927 0.936 0.927 0.945 1,000,377 0.9341 -0.94%
2013-10-31 0 1.060 1.050 1.060 1.040 1.060 1,032,000 1,084,440 1.0508 0.945 0.936 0.945 0.927 0.945 1,157,387 0.9370 0.00%
2013-10-30 0 1.060 1.050 1.060 1.050 1.080 772,000 821,520 1.0641 0.945 0.936 0.945 0.936 0.963 865,797 0.9489 0.00%
2013-10-29 0 1.060 1.050 1.060 1.050 1.070 1,012,000 1,075,480 1.0627 0.945 0.936 0.945 0.936 0.954 1,134,957 0.9476 -1.85%
2013-10-28 0 1.080 1.030 1.080 1.050 1.080 956,000 1,013,240 1.0599 0.963 0.918 0.963 0.936 0.963 1,072,153 0.9451 2.86%
2013-10-25 0 1.050 1.040 1.060 1.040 1.060 1,076,000 1,132,080 1.0521 0.936 0.927 0.945 0.927 0.945 1,206,733 0.9381 -0.94%
2013-10-24 0 1.060 1.040 1.060 1.050 1.070 1,132,000 1,195,880 1.0564 0.945 0.927 0.945 0.936 0.954 1,269,537 0.9420 0.95%
2013-10-23 0 1.050 1.030 1.050 1.050 1.060 1,248,000 1,314,120 1.0530 0.936 0.918 0.936 0.936 0.945 1,399,631 0.9389 0.00%
2013-10-22 0 1.050 1.030 1.050 1.040 1.060 1,212,000 1,266,920 1.0453 0.936 0.918 0.936 0.927 0.945 1,359,257 0.9321 -1.87%
2013-10-21 0 1.070 1.020 1.070 1.030 1.070 1,188,000 1,259,360 1.0601 0.954 0.909 0.954 0.918 0.954 1,332,341 0.9452 0.00%
2013-10-18 0 1.070 1.050 1.070 1.050 1.080 992,000 1,053,480 1.0620 0.954 0.936 0.954 0.936 0.963 1,112,527 0.9469 -0.93%
2013-10-17 0 1.080 1.060 1.080 1.060 1.080 924,000 991,760 1.0733 0.963 0.945 0.963 0.945 0.963 1,036,265 0.9571 -0.92%
2013-10-16 0 1.090 1.060 1.100 1.060 1.090 992,000 1,074,880 1.0835 0.972 0.945 0.981 0.945 0.972 1,112,527 0.9662 -1.80%
2013-10-15 0 1.110 1.080 1.110 1.070 1.110 1,600,000 1,746,920 1.0918 0.990 0.963 0.990 0.954 0.990 1,794,398 0.9735 0.91%
2013-10-11 0 1.100 1.080 1.100 1.070 1.100 1,152,000 1,244,200 1.0800 0.981 0.963 0.981 0.954 0.981 1,291,967 0.9630 1.85%
2013-10-10 0 1.080 1.050 1.080 1.060 1.080 884,000 951,000 1.0758 0.963 0.936 0.963 0.945 0.963 991,405 0.9592 -1.82%
2013-10-09 0 1.100 1.060 1.100 1.070 1.100 1,172,000 1,262,480 1.0772 0.981 0.945 0.981 0.954 0.981 1,314,397 0.9605 0.00%
2013-10-08 0 1.100 1.070 1.100 1.070 1.110 968,000 1,059,720 1.0948 0.981 0.954 0.981 0.954 0.990 1,085,611 0.9762 0.00%
2013-10-07 0 1.100 1.080 1.100 1.090 1.110 928,000 1,022,520 1.1019 0.981 0.963 0.981 0.972 0.990 1,040,751 0.9825 -1.79%
2013-10-04 0 1.120 1.090 1.130 1.090 1.130 1,124,000 1,246,360 1.1089 0.999 0.972 1.008 0.972 1.008 1,260,565 0.9887 -0.88%
2013-10-03 0 1.130 1.080 1.130 1.060 1.150 3,256,000 3,559,400 1.0932 1.008 0.963 1.008 0.945 1.025 3,651,601 0.9748 7.62%
2013-10-02 0 1.050 1.030 1.050 1.040 1.050 964,000 1,004,560 1.0421 0.936 0.918 0.936 0.927 0.936 1,081,125 0.9292 0.96%
2013-09-30 0 1.040 1.020 1.050 1.040 1.050 996,000 1,039,280 1.0435 0.927 0.909 0.936 0.927 0.936 1,117,013 0.9304 -0.95%
2013-09-27 0 1.050 1.020 1.050 1.030 1.050 964,000 1,007,400 1.0450 0.936 0.909 0.936 0.918 0.936 1,081,125 0.9318 0.00%
2013-09-26 0 1.050 1.020 1.050 1.020 1.050 888,000 927,000 1.0439 0.936 0.909 0.936 0.909 0.936 995,891 0.9308 0.00%
2013-09-25 0 1.050 1.000 1.060 1.010 1.060 1,004,000 1,049,360 1.0452 0.936 0.892 0.945 0.901 0.945 1,125,985 0.9319 0.00%
2013-09-24 0 1.050 1.040 1.060 1.050 1.050 140,000 147,000 1.0500 0.936 0.927 0.945 0.936 0.936 157,010 0.9362 -0.94%
2013-09-23 0 1.060 1.050 1.060 1.060 1.070 544,000 576,680 1.0601 0.945 0.936 0.945 0.945 0.954 610,095 0.9452 -0.93%
2013-09-19 0 1.070 1.050 1.070 1.060 1.070 700,000 742,040 1.0601 0.954 0.936 0.954 0.945 0.954 785,049 0.9452 0.00%
2013-09-18 0 1.070 1.050 1.070 1.050 1.070 780,000 829,600 1.0636 0.954 0.936 0.954 0.936 0.954 874,769 0.9484 -0.93%
2013-09-17 0 1.080 1.050 1.090 1.060 1.080 832,000 896,720 1.0778 0.963 0.936 0.972 0.945 0.963 933,087 0.9610 0.00%
2013-09-16 0 1.080 1.050 1.080 1.060 1.100 828,000 896,520 1.0828 0.963 0.936 0.963 0.945 0.981 928,601 0.9655 0.00%
2013-09-13 0 1.080 1.030 1.090 1.050 1.080 1,008,000 1,063,800 1.0554 0.963 0.918 0.972 0.936 0.963 1,130,471 0.9410 0.00%
2013-09-12 0 1.080 1.060 1.080 1.060 1.090 1,032,000 1,111,400 1.0769 0.963 0.945 0.963 0.945 0.972 1,157,387 0.9603 -2.70%
2013-09-11 0 1.110 1.060 1.090 1.060 1.110 856,000 920,880 1.0758 0.990 0.945 0.972 0.945 0.990 960,003 0.9592 3.74%
2013-09-10 0 1.070 1.050 1.070 1.050 1.070 716,000 758,920 1.0599 0.954 0.936 0.954 0.936 0.954 802,993 0.9451 0.00%
2013-09-09 0 1.070 1.050 1.070 1.050 1.110 1,028,000 1,103,600 1.0735 0.954 0.936 0.954 0.936 0.990 1,152,901 0.9572 0.00%
2013-09-06 0 1.070 1.060 1.070 1.050 1.070 900,000 956,880 1.0632 0.954 0.945 0.954 0.936 0.954 1,009,349 0.9480 -0.93%
2013-09-05 0 1.080 1.070 1.080 1.070 1.080 688,000 738,120 1.0728 0.963 0.954 0.963 0.954 0.963 771,591 0.9566 -0.92%
2013-09-04 0 1.090 1.050 1.090 1.070 1.090 940,000 1,013,560 1.0783 0.972 0.936 0.972 0.954 0.972 1,054,209 0.9614 0.00%
2013-09-03 0 1.090 1.070 1.090 1.080 1.090 876,000 948,960 1.0833 0.972 0.954 0.972 0.963 0.972 982,433 0.9659 0.93%
2013-09-02 0 1.080 1.060 1.090 1.060 1.110 884,000 970,840 1.0982 0.963 0.945 0.972 0.945 0.990 991,405 0.9793 -3.57%
2013-08-30 0 1.120 1.100 1.120 1.100 1.140 952,000 1,074,360 1.1285 0.999 0.981 0.999 0.981 1.016 1,067,667 1.0063 -0.88%
2013-08-29 0 1.130 1.090 1.140 1.070 1.150 2,104,000 2,323,680 1.1044 1.008 0.972 1.016 0.954 1.025 2,359,634 0.9848 7.62%
2013-08-28 0 1.070 1.020 1.070 1.030 1.090 800,000 855,040 1.0688 0.936 0.892 0.936 0.901 0.954 914,289 0.9352 -0.93%
2013-08-27 0 1.080 1.030 1.080 1.050 1.090 728,000 785,560 1.0791 0.945 0.901 0.945 0.919 0.954 832,003 0.9442 0.00%
2013-08-26 0 1.080 1.040 1.090 1.080 1.090 612,000 664,080 1.0851 0.945 0.910 0.954 0.945 0.954 699,431 0.9495 0.00%
2013-08-23 0 1.080 1.020 1.080 1.070 1.090 692,000 747,920 1.0808 0.945 0.892 0.945 0.936 0.954 790,860 0.9457 0.00%
2013-08-22 0 1.080 1.050 1.080 1.050 1.090 364,000 394,560 1.0840 0.945 0.919 0.945 0.919 0.954 416,001 0.9485 0.00%
2013-08-21 0 1.080 1.070 1.090 1.060 1.120 620,000 678,480 1.0943 0.945 0.936 0.954 0.927 0.980 708,574 0.9575 -1.82%
2013-08-20 0 1.100 1.060 1.100 1.070 1.110 476,000 524,840 1.1026 0.962 0.927 0.962 0.936 0.971 544,002 0.9648 -0.90%
2013-08-19 0 1.110 1.080 1.120 1.080 1.130 724,000 802,200 1.1080 0.971 0.945 0.980 0.945 0.989 827,431 0.9695 0.00%
2013-08-16 0 1.110 1.080 1.120 1.110 1.130 944,000 1,051,080 1.1134 0.971 0.945 0.980 0.971 0.989 1,078,861 0.9743 0.00%
2013-08-15 0 1.110 1.080 1.110 1.080 1.130 944,000 1,057,840 1.1206 0.971 0.945 0.971 0.945 0.989 1,078,861 0.9805 0.00%
2013-08-13 0 1.110 1.100 1.140 1.100 1.150 600,000 685,560 1.1426 0.971 0.962 0.997 0.962 1.006 685,717 0.9998 -3.48%
2013-08-12 0 1.150 1.110 1.150 1.120 1.150 904,000 1,034,920 1.1448 1.006 0.971 1.006 0.980 1.006 1,033,146 1.0017 -0.86%
2013-08-09 0 1.160 1.120 1.160 1.120 1.160 784,000 905,480 1.1549 1.015 0.980 1.015 0.980 1.015 896,003 1.0106 -0.85%
2013-08-08 0 1.170 1.100 1.170 1.110 1.170 832,000 961,120 1.1552 1.024 0.962 1.024 0.971 1.024 950,860 1.0108 3.54%
2013-08-07 0 1.130 1.090 1.140 1.100 1.150 420,000 480,920 1.1450 0.989 0.954 0.997 0.962 1.006 480,002 1.0019 -2.59%
2013-08-06 0 1.160 1.130 1.160 1.120 1.160 896,000 1,035,160 1.1553 1.015 0.989 1.015 0.980 1.015 1,024,003 1.0109 0.00%
2013-08-05 0 1.160 1.120 1.170 1.130 1.160 732,000 848,920 1.1597 1.015 0.980 1.024 0.989 1.015 836,574 1.0148 -0.85%
2013-08-02 0 1.170 1.150 1.170 1.150 1.180 828,000 969,160 1.1705 1.024 1.006 1.024 1.006 1.032 946,289 1.0242 -0.85%
2013-08-01 0 1.180 1.120 1.180 1.180 1.190 868,000 1,027,560 1.1838 1.032 0.980 1.032 1.032 1.041 992,003 1.0358 0.00%
2013-07-31 0 1.180 1.140 1.190 1.180 1.190 1,208,000 1,431,480 1.1850 1.032 0.997 1.041 1.032 1.041 1,380,576 1.0369 0.00%
2013-07-30 0 1.180 1.150 1.190 1.150 1.210 1,272,000 1,510,760 1.1877 1.032 1.006 1.041 1.006 1.059 1,453,719 1.0392 2.61%
2013-07-29 0 1.150 1.150 1.200 1.140 1.230 1,216,000 1,465,440 1.2051 1.006 1.006 1.050 0.997 1.076 1,389,719 1.0545 -4.17%
2013-07-26 0 1.200 1.160 1.200 1.160 1.220 716,000 859,480 1.2004 1.050 1.015 1.050 1.015 1.067 818,288 1.0503 -1.64%
2013-07-25 0 1.220 1.170 1.220 1.170 1.220 896,000 1,077,320 1.2024 1.067 1.024 1.067 1.024 1.067 1,024,003 1.0521 1.67%
2013-07-24 0 1.200 1.150 1.210 1.180 1.230 852,000 1,025,120 1.2032 1.050 1.006 1.059 1.032 1.076 973,717 1.0528 0.00%
2013-07-23 0 1.200 1.200 1.210 1.200 1.220 876,000 1,060,800 1.2110 1.050 1.050 1.059 1.050 1.067 1,001,146 1.0596 -1.64%
2013-07-22 0 1.220 1.150 1.230 1.210 1.220 868,000 1,055,480 1.2160 1.067 1.006 1.076 1.059 1.067 992,003 1.0640 2.52%
2013-07-19 0 1.190 1.160 1.200 1.180 1.220 720,000 863,920 1.1999 1.041 1.015 1.050 1.032 1.067 822,860 1.0499 -0.83%
2013-07-18 0 1.200 1.180 1.200 1.200 1.220 700,000 847,280 1.2104 1.050 1.032 1.050 1.050 1.067 800,003 1.0591 -0.83%
2013-07-17 0 1.210 1.180 1.220 1.180 1.240 788,000 964,480 1.2240 1.059 1.032 1.067 1.032 1.085 900,574 1.0710 -1.63%
2013-07-16 0 1.230 1.190 1.230 1.200 1.240 872,000 1,076,200 1.2342 1.076 1.041 1.076 1.050 1.085 996,575 1.0799 -0.81%
2013-07-15 0 1.240 1.190 1.240 1.200 1.260 612,000 761,960 1.2450 1.085 1.041 1.085 1.050 1.102 699,431 1.0894 -0.80%
2013-07-12 0 1.250 1.190 1.250 1.210 1.260 460,000 575,800 1.2517 1.094 1.041 1.094 1.059 1.102 525,716 1.0953 0.81%
2013-07-11 0 1.240 1.190 1.240 1.240 1.250 316,000 394,040 1.2470 1.085 1.041 1.085 1.085 1.094 361,144 1.0911 0.00%
2013-07-10 0 1.240 1.190 1.240 1.230 1.250 424,000 526,320 1.2413 1.085 1.041 1.085 1.076 1.094 484,573 1.0862 0.81%
2013-07-09 0 1.230 1.190 1.230 1.220 1.250 364,000 449,600 1.2352 1.076 1.041 1.076 1.067 1.094 416,001 1.0808 0.00%
2013-07-08 0 1.230 1.180 1.230 1.230 1.240 320,000 395,080 1.2346 1.076 1.032 1.076 1.076 1.085 365,715 1.0803 0.82%
2013-07-05 0 1.220 1.190 1.230 1.200 1.260 400,000 497,640 1.2441 1.067 1.041 1.076 1.050 1.102 457,144 1.0886 -2.40%
2013-07-04 0 1.250 1.190 1.250 1.220 1.260 1,088,000 1,359,080 1.2492 1.094 1.041 1.094 1.067 1.102 1,243,433 1.0930 0.81%
2013-07-03 0 1.240 1.190 1.240 1.190 1.250 984,000 1,221,760 1.2416 1.085 1.041 1.085 1.041 1.094 1,124,575 1.0864 -0.80%
2013-07-02 0 1.250 1.200 1.250 1.220 1.250 1,456,000 1,799,680 1.2360 1.094 1.050 1.094 1.067 1.094 1,664,005 1.0815 2.46%
2013-06-28 0 1.220 1.200 1.220 1.100 1.220 4,816,000 5,458,800 1.1335 1.067 1.050 1.067 0.962 1.067 5,504,018 0.9918 5.17%
2013-06-27 0 1.160 1.090 1.160 1.100 1.180 1,320,000 1,511,760 1.1453 1.015 0.954 1.015 0.962 1.032 1,508,576 1.0021 3.57%
2013-06-26 0 1.120 1.070 1.120 1.080 1.130 1,484,000 1,655,400 1.1155 0.980 0.936 0.980 0.945 0.989 1,696,006 0.9761 -0.88%
2013-06-25 0 1.130 1.090 1.130 1.080 1.180 1,272,000 1,414,760 1.1122 0.989 0.954 0.989 0.945 1.032 1,453,719 0.9732 2.73%
2013-06-24 0 1.100 1.050 1.100 1.060 1.130 1,156,000 1,280,200 1.1074 0.962 0.919 0.962 0.927 0.989 1,321,147 0.9690 -1.79%
2013-06-21 0 1.120 1.080 1.120 1.080 1.140 568,000 633,240 1.1149 0.980 0.945 0.980 0.945 0.997 649,145 0.9755 1.82%
2013-06-20 0 1.100 1.090 1.100 1.090 1.170 1,300,000 1,492,720 1.1482 0.962 0.954 0.962 0.954 1.024 1,485,719 1.0047 0.00%
2013-06-19 0 1.100 1.090 1.110 1.090 1.100 1,460,000 1,605,960 1.1000 0.962 0.954 0.971 0.954 0.962 1,668,577 0.9625 -0.90%
2013-06-18 0 1.110 1.090 1.110 1.090 1.110 1,384,000 1,520,760 1.0988 0.971 0.954 0.971 0.954 0.971 1,581,719 0.9615 0.00%
2013-06-17 0 1.110 1.090 1.110 1.100 1.130 1,804,000 2,012,200 1.1154 0.971 0.954 0.971 0.962 0.989 2,061,721 0.9760 -0.89%
2013-06-14 0 1.120 1.080 1.120 1.080 1.150 1,320,000 1,485,760 1.1256 0.980 0.945 0.980 0.945 1.006 1,508,576 0.9849 0.00%
2013-06-13 0 1.120 1.100 1.120 1.100 1.170 420,000 486,920 1.1593 0.980 0.962 0.980 0.962 1.024 480,002 1.0144 -2.61%
2013-06-11 0 1.150 1.120 1.160 1.130 1.190 976,000 1,129,920 1.1577 1.006 0.980 1.015 0.989 1.041 1,115,432 1.0130 -3.36%
2013-06-10 0 1.190 1.140 1.190 1.170 1.200 1,052,000 1,244,240 1.1827 1.041 0.997 1.041 1.024 1.050 1,202,290 1.0349 0.00%
2013-06-07 0 1.190 1.130 1.200 1.140 1.220 1,076,000 1,298,880 1.2071 1.041 0.989 1.050 0.997 1.067 1,229,718 1.0562 -0.83%
2013-06-06 0 1.200 1.150 1.210 1.150 1.230 1,500,000 1,795,720 1.1971 1.050 1.006 1.059 1.006 1.076 1,714,291 1.0475 -1.64%
2013-06-05 0 1.220 1.210 1.230 1.200 1.240 2,464,000 3,021,880 1.2264 1.067 1.059 1.076 1.050 1.085 2,816,009 1.0731 -2.40%
2013-06-04 0 1.250 1.230 1.260 1.230 1.280 1,036,000 1,302,840 1.2576 1.094 1.076 1.102 1.076 1.120 1,184,004 1.1004 0.81%
2013-06-03 0 1.240 1.220 1.250 1.210 1.280 2,308,000 2,913,160 1.2622 1.085 1.067 1.094 1.059 1.120 2,637,723 1.1044 0.00%
2013-05-31 0 1.240 1.230 1.250 1.230 1.260 1,180,000 1,464,240 1.2409 1.085 1.076 1.094 1.076 1.102 1,348,576 1.0858 -0.80%
2013-05-30 0 1.250 1.200 1.250 1.180 1.290 1,448,000 1,810,120 1.2501 1.094 1.050 1.094 1.032 1.129 1,654,863 1.0938 -3.10%
2013-05-29 0 1.290 1.270 1.290 1.280 1.330 1,084,000 1,424,640 1.3142 1.129 1.111 1.129 1.120 1.164 1,238,861 1.1500 -1.53%
2013-05-28 0 1.310 1.270 1.310 1.280 1.340 1,708,000 2,248,400 1.3164 1.146 1.111 1.146 1.120 1.172 1,952,006 1.1518 -1.50%
2013-05-27 0 1.330 1.300 1.330 1.310 1.380 1,211,500 1,630,910 1.3462 1.164 1.137 1.164 1.146 1.207 1,384,576 1.1779 -3.62%
2013-05-24 0 1.380 1.350 1.380 1.350 1.400 2,116,000 2,926,280 1.3829 1.207 1.181 1.207 1.181 1.225 2,418,294 1.2101 2.99%
2013-05-23 0 1.340 1.330 1.350 1.330 1.410 1,684,000 2,324,120 1.3801 1.172 1.164 1.181 1.164 1.234 1,924,578 1.2076 -4.96%
2013-05-22 0 1.410 1.390 1.410 1.390 1.430 1,272,000 1,805,800 1.4197 1.234 1.216 1.234 1.216 1.251 1,453,719 1.2422 -0.70%
2013-05-21 0 1.420 1.410 1.440 1.410 1.440 1,600,000 2,280,240 1.4252 1.242 1.234 1.260 1.234 1.260 1,828,577 1.2470 -0.70%
2013-05-20 0 1.430 1.390 1.440 1.390 1.500 2,860,000 4,085,840 1.4286 1.251 1.216 1.260 1.216 1.312 3,268,582 1.2500 1.42%
2013-05-16 0 1.410 1.390 1.410 1.400 1.410 1,488,000 2,084,320 1.4008 1.234 1.216 1.234 1.225 1.234 1,700,577 1.2257 0.00%
2013-05-15 0 1.410 1.380 1.410 1.380 1.410 1,668,000 2,329,480 1.3966 1.234 1.207 1.234 1.207 1.234 1,906,292 1.2220 1.44%
2013-05-14 0 1.390 1.380 1.390 1.380 1.420 1,940,000 2,716,200 1.4001 1.216 1.207 1.216 1.207 1.242 2,217,150 1.2251 -1.42%
2013-05-13 0 1.410 1.400 1.410 1.400 1.420 1,380,000 1,947,360 1.4111 1.234 1.225 1.234 1.225 1.242 1,577,148 1.2347 -0.70%
2013-05-10 0 1.420 1.400 1.420 1.400 1.430 3,048,000 4,312,280 1.4148 1.242 1.225 1.242 1.225 1.251 3,483,440 1.2379 0.71%
2013-05-09 0 1.410 1.400 1.410 1.400 1.420 1,560,000 2,192,920 1.4057 1.234 1.225 1.234 1.225 1.242 1,782,863 1.2300 0.71%
2013-05-08 0 1.400 1.370 1.400 1.380 1.430 2,728,000 3,852,640 1.4123 1.225 1.199 1.225 1.207 1.251 3,117,724 1.2357 0.00%
2013-05-07 0 1.400 1.390 1.400 1.390 1.420 1,288,000 1,822,840 1.4152 1.225 1.216 1.225 1.216 1.242 1,472,005 1.2383 -1.41%
2013-05-06 0 1.420 1.400 1.430 1.400 1.430 2,376,000 3,368,800 1.4178 1.242 1.225 1.251 1.225 1.251 2,715,437 1.2406 1.43%
2013-05-03 0 1.400 1.390 1.400 1.400 1.420 1,220,000 1,715,120 1.4058 1.225 1.216 1.225 1.225 1.242 1,394,290 1.2301 -2.10%
2013-05-02 0 1.430 1.390 1.430 1.400 1.430 2,156,000 3,058,040 1.4184 1.251 1.216 1.251 1.225 1.251 2,464,008 1.2411 0.70%
2013-04-30 0 1.420 1.400 1.410 1.400 1.430 1,036,000 1,460,040 1.4093 1.242 1.225 1.234 1.225 1.251 1,184,004 1.2331 -0.70%
2013-04-29 0 1.430 1.410 1.430 1.400 1.430 2,616,000 3,729,720 1.4257 1.251 1.234 1.251 1.225 1.251 2,989,724 1.2475 0.00%
2013-04-26 0 1.430 1.400 1.430 1.410 1.440 1,516,000 2,161,520 1.4258 1.251 1.225 1.251 1.234 1.260 1,732,577 1.2476 -0.69%
2013-04-25 0 1.440 1.420 1.440 1.420 1.450 2,272,000 3,273,200 1.4407 1.260 1.242 1.260 1.242 1.269 2,596,580 1.2606 0.00%
2013-04-24 0 1.440 1.410 1.440 1.400 1.440 1,448,000 2,071,160 1.4304 1.260 1.234 1.260 1.225 1.260 1,654,863 1.2516 0.70%
2013-04-23 0 1.430 1.390 1.430 1.410 1.440 1,748,000 2,501,280 1.4309 1.251 1.216 1.251 1.234 1.260 1,997,721 1.2521 -0.69%
2013-04-22 0 1.440 1.390 1.440 1.400 1.440 1,792,000 2,558,600 1.4278 1.260 1.216 1.260 1.225 1.260 2,048,007 1.2493 -0.69%
2013-04-19 0 1.450 1.400 1.450 1.400 1.450 2,532,000 3,616,320 1.4282 1.269 1.225 1.269 1.225 1.269 2,893,724 1.2497 1.40%
2013-04-18 0 1.430 1.410 1.440 1.410 1.440 1,624,000 2,318,920 1.4279 1.251 1.234 1.260 1.234 1.260 1,856,006 1.2494 -1.38%
2013-04-17 0 1.450 1.440 1.450 1.430 1.460 2,120,000 3,058,120 1.4425 1.269 1.260 1.269 1.251 1.277 2,422,865 1.2622 0.00%
2013-04-16 0 1.450 1.420 1.450 1.430 1.460 1,720,000 2,478,720 1.4411 1.269 1.242 1.269 1.251 1.277 1,965,721 1.2610 -0.68%
2013-04-15 0 1.460 1.450 1.460 1.380 1.500 3,372,000 4,841,400 1.4358 1.277 1.269 1.277 1.207 1.312 3,853,727 1.2563 5.80%
2013-04-12 0 1.380 1.350 1.380 1.360 1.380 2,224,000 3,040,240 1.3670 1.207 1.181 1.207 1.190 1.207 2,541,723 1.1961 2.22%
2013-04-11 0 1.350 1.340 1.350 1.340 1.370 2,296,000 3,119,120 1.3585 1.181 1.172 1.181 1.172 1.199 2,624,009 1.1887 -2.17%
2013-04-10 0 1.380 1.350 1.380 1.350 1.380 1,584,000 2,162,440 1.3652 1.207 1.181 1.207 1.181 1.207 1,810,292 1.1945 1.47%
2013-04-09 0 1.360 1.350 1.370 1.350 1.370 1,800,000 2,453,280 1.3629 1.190 1.181 1.199 1.181 1.199 2,057,150 1.1926 0.00%
2013-04-08 0 1.360 1.350 1.360 1.360 1.380 1,372,000 1,877,800 1.3687 1.190 1.181 1.190 1.190 1.207 1,568,005 1.1976 0.00%
2013-04-05 0 1.360 1.340 1.370 1.340 1.370 1,880,000 2,557,160 1.3602 1.190 1.172 1.199 1.172 1.199 2,148,578 1.1902 -0.73%
2013-04-03 0 1.370 1.340 1.370 1.350 1.370 1,436,000 1,965,000 1.3684 1.199 1.172 1.199 1.181 1.199 1,641,148 1.1973 0.00%
2013-04-02 0 1.370 1.340 1.370 1.350 1.380 1,576,000 2,153,240 1.3663 1.199 1.172 1.199 1.181 1.207 1,801,149 1.1955 0.74%
2013-03-28 0 1.360 1.340 1.370 1.340 1.360 1,704,000 2,314,760 1.3584 1.190 1.172 1.199 1.172 1.190 1,947,435 1.1886 -0.73%
2013-03-27 0 1.370 1.350 1.370 1.360 1.380 2,268,000 3,099,520 1.3666 1.199 1.181 1.199 1.190 1.207 2,592,008 1.1958 0.00%
2013-03-26 0 1.370 1.340 1.370 1.340 1.370 1,460,000 1,988,040 1.3617 1.199 1.172 1.199 1.172 1.199 1,668,577 1.1915 0.00%
2013-03-25 0 1.370 1.360 1.370 1.360 1.380 2,140,000 2,932,520 1.3703 1.199 1.190 1.199 1.190 1.207 2,445,722 1.1990 -0.72%
2013-03-22 0 1.380 1.360 1.380 1.360 1.380 1,516,000 2,075,360 1.3690 1.207 1.190 1.207 1.190 1.207 1,732,577 1.1978 0.73%
2013-03-21 0 1.370 1.350 1.370 1.360 1.380 2,412,000 3,301,080 1.3686 1.199 1.181 1.199 1.190 1.207 2,756,580 1.1975 0.00%
2013-03-20 0 1.370 1.340 1.370 1.350 1.380 2,268,000 3,088,520 1.3618 1.199 1.172 1.199 1.181 1.207 2,592,008 1.1916 -0.72%
2013-03-19 0 1.380 1.360 1.380 1.360 1.400 1,616,000 2,227,080 1.3781 1.207 1.190 1.207 1.190 1.225 1,846,863 1.2059 -0.72%
2013-03-18 0 1.390 1.350 1.390 1.350 1.420 2,948,000 4,075,400 1.3824 1.216 1.181 1.216 1.181 1.242 3,369,154 1.2096 -1.42%
2013-03-15 0 1.410 1.410 1.420 1.410 1.440 1,328,000 1,885,040 1.4195 1.234 1.234 1.242 1.234 1.260 1,517,719 1.2420 -2.08%
2013-03-14 0 1.440 1.420 1.440 1.410 1.460 3,136,000 4,477,040 1.4276 1.260 1.242 1.260 1.234 1.277 3,584,012 1.2492 1.41%
2013-03-13 0 1.420 1.410 1.420 1.410 1.470 2,180,000 3,136,880 1.4389 1.242 1.234 1.242 1.234 1.286 2,491,437 1.2591 -2.07%
2013-03-12 0 1.450 1.440 1.450 1.420 1.500 3,564,000 5,178,680 1.4531 1.269 1.260 1.269 1.242 1.312 4,073,156 1.2714 2.11%
2013-03-11 0 1.420 1.410 1.420 1.380 1.520 3,996,000 5,772,640 1.4446 1.242 1.234 1.242 1.207 1.330 4,566,872 1.2640 4.41%
2013-03-08 0 1.360 1.360 1.370 1.330 1.390 3,188,000 4,338,200 1.3608 1.190 1.190 1.199 1.164 1.216 3,643,440 1.1907 2.26%
2013-03-07 0 1.330 1.270 1.330 1.270 1.330 2,628,000 3,374,080 1.2839 1.164 1.111 1.164 1.111 1.164 3,003,438 1.1234 3.91%
2013-03-06 0 1.280 1.230 1.280 1.240 1.280 2,400,000 3,034,120 1.2642 1.120 1.076 1.120 1.085 1.120 2,742,866 1.1062 1.59%
2013-03-05 0 1.260 1.230 1.260 1.240 1.270 1,756,000 2,194,640 1.2498 1.102 1.076 1.102 1.085 1.111 2,006,864 1.0936 0.80%
2013-03-04 0 1.250 1.230 1.250 1.240 1.250 1,620,000 2,021,760 1.2480 1.094 1.076 1.094 1.085 1.094 1,851,435 1.0920 0.00%
2013-03-01 0 1.250 1.230 1.250 1.250 1.260 996,000 1,245,040 1.2500 1.094 1.076 1.094 1.094 1.102 1,138,289 1.0938 -0.79%
2013-02-28 0 1.260 1.220 1.260 1.230 1.260 2,240,000 2,802,360 1.2511 1.102 1.067 1.102 1.076 1.102 2,560,008 1.0947 0.80%
2013-02-27 0 1.250 1.210 1.250 1.240 1.250 2,064,000 2,566,520 1.2435 1.094 1.059 1.094 1.085 1.094 2,358,865 1.0880 0.81%
2013-02-26 0 1.240 1.220 1.250 1.230 1.250 1,016,000 1,263,840 1.2439 1.085 1.067 1.094 1.076 1.094 1,161,147 1.0884 -1.59%
2013-02-25 0 1.260 1.260 1.270 1.200 1.280 2,360,000 2,984,120 1.2645 1.102 1.102 1.111 1.050 1.120 2,697,152 1.1064 0.80%
2013-02-22 0 1.250 1.230 1.250 1.250 1.280 2,320,000 2,923,760 1.2602 1.094 1.076 1.094 1.094 1.120 2,651,437 1.1027 -0.79%
2013-02-21 0 1.260 1.200 1.260 1.250 1.260 2,028,000 2,543,360 1.2541 1.102 1.050 1.102 1.094 1.102 2,317,722 1.0974 -0.79%
2013-02-20 0 1.270 1.230 1.270 1.250 1.270 2,160,000 2,721,600 1.2600 1.111 1.076 1.111 1.094 1.111 2,468,579 1.1025 0.79%
2013-02-19 0 1.260 1.160 1.260 1.230 1.270 2,252,000 2,833,720 1.2583 1.102 1.015 1.102 1.076 1.111 2,573,723 1.1010 -0.79%
2013-02-18 0 1.270 1.240 1.280 1.260 1.290 2,264,000 2,895,840 1.2791 1.111 1.085 1.120 1.102 1.129 2,587,437 1.1192 -0.78%
2013-02-15 0 1.280 1.260 1.280 1.260 1.300 2,372,000 3,062,440 1.2911 1.120 1.102 1.120 1.102 1.137 2,710,866 1.1297 0.00%
2013-02-14 0 1.280 1.240 1.280 1.240 1.280 2,164,000 2,737,400 1.2650 1.120 1.085 1.120 1.085 1.120 2,473,151 1.1068 1.59%
2013-02-08 0 1.260 1.230 1.260 1.260 1.280 1,992,000 2,531,960 1.2711 1.102 1.076 1.102 1.102 1.120 2,276,579 1.1122 -0.79%
2013-02-07 0 1.270 1.190 1.270 1.250 1.280 2,176,000 2,755,040 1.2661 1.111 1.041 1.111 1.094 1.120 2,486,865 1.1078 2.42%
2013-02-06 0 1.240 1.210 1.240 1.240 1.260 2,304,000 2,881,800 1.2508 1.085 1.059 1.085 1.085 1.102 2,633,151 1.0944 0.81%
2013-02-05 0 1.230 1.180 1.230 1.230 1.250 1,972,000 2,453,080 1.2440 1.076 1.032 1.076 1.076 1.094 2,253,722 1.0885 -0.81%
2013-02-04 0 1.240 1.170 1.240 1.170 1.240 2,124,000 2,612,160 1.2298 1.085 1.024 1.085 1.024 1.085 2,427,436 1.0761 1.64%
2013-02-01 0 1.220 1.190 1.220 1.220 1.240 2,140,000 2,632,160 1.2300 1.067 1.041 1.067 1.067 1.085 2,445,722 1.0762 0.00%
2013-01-31 0 1.220 1.180 1.220 1.190 1.240 2,300,000 2,806,520 1.2202 1.067 1.032 1.067 1.041 1.085 2,628,580 1.0677 0.83%
2013-01-30 0 1.210 1.160 1.210 1.100 1.210 3,256,000 3,871,040 1.1889 1.059 1.015 1.059 0.962 1.059 3,721,155 1.0403 0.83%
2013-01-29 0 1.200 1.170 1.200 1.200 1.210 1,824,000 2,205,640 1.2092 1.050 1.024 1.050 1.050 1.059 2,084,578 1.0581 0.00%
2013-01-28 0 1.200 1.180 1.200 1.160 1.220 2,068,000 2,496,520 1.2072 1.050 1.032 1.050 1.015 1.067 2,363,436 1.0563 0.00%
2013-01-25 0 1.200 1.170 1.200 1.210 1.230 1,976,000 2,401,320 1.2152 1.050 1.024 1.050 1.059 1.076 2,258,293 1.0633 -0.83%
2013-01-24 0 1.210 1.160 1.210 1.180 1.210 2,768,000 3,335,080 1.2049 1.059 1.015 1.059 1.032 1.059 3,163,439 1.0543 0.83%
2013-01-23 0 1.200 1.160 1.200 1.140 1.220 2,004,000 2,412,320 1.2038 1.050 1.015 1.050 0.997 1.067 2,290,293 1.0533 0.00%
2013-01-22 0 1.200 1.170 1.200 1.170 1.220 2,352,000 2,839,520 1.2073 1.050 1.024 1.050 1.024 1.067 2,688,009 1.0564 0.00%
2013-01-21 0 1.200 1.160 1.200 1.210 1.220 1,728,000 2,094,360 1.2120 1.050 1.015 1.050 1.059 1.067 1,974,864 1.0605 -0.83%
2013-01-18 0 1.210 1.160 1.210 1.190 1.220 1,772,000 2,136,480 1.2057 1.059 1.015 1.059 1.041 1.067 2,025,149 1.0550 0.00%
2013-01-17 0 1.210 1.190 1.210 1.160 1.220 2,212,000 2,671,720 1.2078 1.059 1.041 1.059 1.015 1.067 2,528,008 1.0568 0.00%
2013-01-16 0 1.210 1.170 1.210 1.210 1.220 1,708,000 2,067,680 1.2106 1.059 1.024 1.059 1.059 1.067 1,952,006 1.0593 0.00%
2013-01-15 0 1.210 1.170 1.210 1.160 1.210 1,860,000 2,226,240 1.1969 1.059 1.024 1.059 1.015 1.059 2,125,721 1.0473 0.00%
2013-01-14 0 1.210 1.170 1.210 1.200 1.230 1,976,000 2,404,920 1.2171 1.059 1.024 1.059 1.050 1.076 2,258,293 1.0649 0.00%
2013-01-11 0 1.210 1.170 1.210 1.170 1.220 3,392,000 4,088,160 1.2052 1.059 1.024 1.059 1.024 1.067 3,876,584 1.0546 0.83%
2013-01-10 0 1.200 1.160 1.200 1.160 1.200 3,036,000 3,603,600 1.1870 1.050 1.015 1.050 1.015 1.050 3,469,726 1.0386 0.84%
2013-01-09 0 1.190 1.160 1.190 1.160 1.190 2,088,000 2,477,960 1.1868 1.041 1.015 1.041 1.015 1.041 2,386,293 1.0384 0.00%
2013-01-08 0 1.190 1.150 1.190 1.150 1.220 2,184,000 2,610,000 1.1951 1.041 1.006 1.041 1.006 1.067 2,496,008 1.0457 -1.65%
2013-01-07 0 1.210 1.200 1.210 1.150 1.210 2,220,000 2,679,960 1.2072 1.059 1.050 1.059 1.006 1.059 2,537,151 1.0563 0.83%
2013-01-04 0 1.200 1.140 1.200 1.110 1.220 2,844,000 3,406,560 1.1978 1.050 0.997 1.050 0.971 1.067 3,250,296 1.0481 0.00%
2013-01-03 0 1.200 1.130 1.200 1.190 1.200 2,132,000 2,534,600 1.1888 1.050 0.989 1.050 1.041 1.050 2,436,579 1.0402 1.69%
2013-01-02 0 1.180 1.110 1.180 1.150 1.200 3,408,000 3,969,960 1.1649 1.032 0.971 1.032 1.006 1.050 3,894,870 1.0193 2.61%
2012-12-31 0 1.150 1.090 1.150 1.140 1.160 1,912,000 2,198,720 1.1500 1.006 0.954 1.006 0.997 1.015 2,185,150 1.0062 0.88%
2012-12-28 0 1.140 1.120 1.140 1.100 1.160 2,064,000 2,351,320 1.1392 0.997 0.980 0.997 0.962 1.015 2,358,865 0.9968 -0.87%
2012-12-27 0 1.150 1.150 1.190 1.120 1.330 2,092,000 2,369,160 1.1325 1.006 1.006 1.041 0.980 1.164 2,390,865 0.9909 3.60%
2012-12-24 0 1.110 1.070 1.110 1.070 1.120 1,400,000 1,565,720 1.1184 0.971 0.936 0.971 0.936 0.980 1,600,005 0.9786 -0.89%
2012-12-21 0 1.120 1.070 1.120 1.100 1.120 2,048,000 2,292,640 1.1195 0.980 0.936 0.980 0.962 0.980 2,340,579 0.9795 1.82%
2012-12-20 0 1.100 1.060 1.100 1.100 1.130 1,544,000 1,714,840 1.1106 0.962 0.927 0.962 0.962 0.989 1,764,577 0.9718 -2.65%
2012-12-19 0 1.130 1.100 1.130 1.110 1.130 2,472,000 2,767,320 1.1195 0.989 0.962 0.989 0.971 0.989 2,825,152 0.9795 0.00%
2012-12-18 0 1.130 1.070 1.130 1.110 1.130 2,196,000 2,460,040 1.1202 0.989 0.936 0.989 0.971 0.989 2,509,722 0.9802 0.89%
2012-12-17 0 1.120 1.060 1.120 1.050 1.130 2,156,000 2,382,440 1.1050 0.980 0.927 0.980 0.919 0.989 2,464,008 0.9669 0.00%
2012-12-14 0 1.120 1.070 1.120 1.070 1.120 2,068,000 2,300,040 1.1122 0.980 0.936 0.980 0.936 0.980 2,363,436 0.9732 1.82%
2012-12-13 0 1.100 1.060 1.100 1.060 1.120 1,260,000 1,402,240 1.1129 0.962 0.927 0.962 0.927 0.980 1,440,005 0.9738 -1.79%
2012-12-12 0 1.120 1.080 1.120 1.100 1.120 2,700,000 3,012,520 1.1157 0.980 0.945 0.980 0.962 0.980 3,085,724 0.9763 0.00%
2012-12-11 0 1.120 1.080 1.120 1.100 1.130 1,900,000 2,143,560 1.1282 0.980 0.945 0.980 0.962 0.989 2,171,436 0.9872 -0.88%
2012-12-10 0 1.130 1.100 1.130 1.100 1.150 1,916,000 2,180,160 1.1379 0.989 0.962 0.989 0.962 1.006 2,189,721 0.9956 0.89%
2012-12-07 0 1.120 1.110 1.130 1.110 1.170 1,916,000 2,228,760 1.1632 0.980 0.971 0.989 0.971 1.024 2,189,721 1.0178 -2.61%
2012-12-06 0 1.150 1.130 1.150 1.170 1.170 1,644,000 1,923,480 1.1700 1.006 0.989 1.006 1.024 1.024 1,878,863 1.0237 -1.71%
2012-12-05 0 1.170 1.120 1.170 1.130 1.170 2,124,000 2,483,680 1.1693 1.024 0.980 1.024 0.989 1.024 2,427,436 1.0232 -0.85%
2012-12-04 0 1.180 1.110 1.180 1.100 1.190 2,784,000 3,275,200 1.1764 1.032 0.971 1.032 0.962 1.041 3,181,725 1.0294 0.85%
2012-12-03 0 1.170 1.100 1.170 1.070 1.210 1,816,000 2,176,280 1.1984 1.024 0.962 1.024 0.936 1.059 2,075,435 1.0486 0.00%
2012-11-30 0 1.170 1.170 1.180 1.170 1.190 2,060,000 2,438,840 1.1839 1.024 1.024 1.032 1.024 1.041 2,354,293 1.0359 -0.85%
2012-11-29 0 1.180 1.120 1.180 1.000 1.240 3,612,000 4,124,360 1.1418 1.032 0.980 1.032 0.875 1.085 4,128,013 0.9991 -4.07%
2012-11-28 0 1.230 1.210 1.230 1.210 1.250 3,220,000 3,980,680 1.2362 1.076 1.059 1.076 1.059 1.094 3,680,012 1.0817 -1.60%
2012-11-27 0 1.250 1.230 1.250 1.230 1.260 2,788,000 3,482,520 1.2491 1.094 1.076 1.094 1.076 1.102 3,186,296 1.0930 0.00%
2012-11-26 0 1.250 1.240 1.250 1.200 1.250 3,492,000 4,313,720 1.2353 1.094 1.085 1.094 1.050 1.094 3,990,870 1.0809 2.46%
2012-11-23 0 1.220 1.190 1.220 1.200 1.230 2,244,000 2,714,480 1.2097 1.067 1.041 1.067 1.050 1.076 2,564,580 1.0585 1.67%
2012-11-22 0 1.200 1.170 1.200 1.170 1.220 1,664,000 2,007,640 1.2065 1.050 1.024 1.050 1.024 1.067 1,901,720 1.0557 0.00%
2012-11-21 0 1.200 1.200 1.210 1.170 1.280 2,540,000 3,069,160 1.2083 1.050 1.050 1.059 1.024 1.120 2,902,867 1.0573 0.00%
2012-11-20 0 1.200 1.190 1.200 1.190 1.250 2,136,000 2,618,040 1.2257 1.050 1.041 1.050 1.041 1.094 2,441,151 1.0725 -4.00%
2012-11-19 0 1.250 1.240 1.250 1.220 1.330 2,712,000 3,381,880 1.2470 1.094 1.085 1.094 1.067 1.164 3,099,439 1.0911 -3.10%
2012-11-16 0 1.290 1.280 1.290 1.170 1.290 2,160,000 2,639,200 1.2219 1.129 1.120 1.129 1.024 1.129 2,468,579 1.0691 8.40%
2012-11-15 0 1.190 1.180 1.190 1.160 1.200 2,176,000 2,572,880 1.1824 1.041 1.032 1.041 1.015 1.050 2,486,865 1.0346 0.00%
2012-11-14 0 1.190 1.170 1.190 1.130 1.200 2,492,000 2,895,840 1.1621 1.041 1.024 1.041 0.989 1.050 2,848,009 1.0168 4.39%
2012-11-13 0 1.140 1.130 1.140 1.020 1.170 2,472,000 2,739,600 1.1083 0.997 0.989 0.997 0.892 1.024 2,825,152 0.9697 4.59%
2012-11-12 0 1.090 1.080 1.090 0.980 1.150 6,304,000 6,655,000 1.0557 0.954 0.945 0.954 0.857 1.006 7,204,595 0.9237 10.10%
2012-11-09 0 0.990 0.960 0.990 0.960 0.990 1,980,000 1,915,920 0.9676 0.866 0.840 0.866 0.840 0.866 2,262,864 0.8467 3.13%
2012-11-08 0 0.960 0.940 0.950 0.940 0.970 2,472,000 2,361,240 0.9552 0.840 0.822 0.831 0.822 0.849 2,825,152 0.8358 1.05%
2012-11-07 0 0.950 0.950 0.960 0.940 0.980 3,100,000 2,948,360 0.9511 0.831 0.831 0.840 0.822 0.857 3,542,869 0.8322 2.15%
2012-11-06 0 0.930 0.920 0.940 0.900 0.930 1,876,000 1,735,960 0.9254 0.814 0.805 0.822 0.787 0.814 2,144,007 0.8097 2.20%
2012-11-05 0 0.910 0.900 0.920 0.900 0.950 2,816,000 2,607,880 0.9261 0.796 0.787 0.805 0.787 0.831 3,218,296 0.8103 0.00%
2012-11-02 0 0.910 0.890 0.910 0.880 0.910 2,932,000 2,616,240 0.8923 0.796 0.779 0.796 0.770 0.796 3,350,868 0.7808 3.41%
2012-11-01 0 0.880 0.870 0.880 0.870 0.890 2,492,000 2,192,320 0.8797 0.770 0.761 0.770 0.761 0.779 2,848,009 0.7698 1.15%
2012-10-31 0 0.870 0.860 0.870 0.860 0.890 2,088,000 1,823,760 0.8734 0.761 0.752 0.761 0.752 0.779 2,386,293 0.7643 2.35%
2012-10-30 0 0.850 0.850 0.860 0.850 0.870 2,028,000 1,745,440 0.8607 0.744 0.744 0.752 0.744 0.761 2,317,722 0.7531 1.19%
2012-10-29 0 0.840 0.840 0.850 0.750 0.840 2,232,000 1,752,080 0.7850 0.735 0.735 0.744 0.656 0.735 2,550,865 0.6869 5.00%
2012-10-26 0 0.800 0.800 0.820 0.780 0.820 500,000 394,760 0.7895 0.700 0.700 0.717 0.682 0.717 571,430 0.6908 -1.23%
2012-10-25 0 0.810 0.800 0.810 0.800 0.850 1,616,000 1,326,920 0.8211 0.709 0.700 0.709 0.700 0.744 1,846,863 0.7185 -5.81%
2012-10-24 0 0.860 0.860 0.870 0.840 0.900 1,456,004 1,258,883 0.8646 0.752 0.752 0.761 0.735 0.787 1,664,010 0.7565 -1.15%
2012-10-22 0 0.870 0.860 0.870 0.830 0.890 3,144,000 2,709,520 0.8618 0.761 0.752 0.761 0.726 0.779 3,593,155 0.7541 4.82%
2012-10-19 0 0.830 0.820 0.830 0.790 0.950 16,492,000 14,251,200 0.8641 0.726 0.717 0.726 0.691 0.831 18,848,061 0.7561 9.21%
2012-10-18 0 0.760 0.750 0.760 0.700 0.760 7,916,000 5,834,080 0.7370 0.665 0.656 0.665 0.612 0.665 9,046,887 0.6449 5.56%
2012-10-17 0 0.720 0.700 0.720 0.700 0.720 5,880,000 4,177,640 0.7105 0.630 0.612 0.630 0.612 0.630 6,720,022 0.6217 1.41%
2012-10-16 0 0.710 0.700 0.710 0.690 0.740 5,404,000 3,835,680 0.7098 0.621 0.612 0.621 0.604 0.647 6,176,020 0.6211 2.90%
2012-10-15 0 0.690 0.690 0.700 0.690 0.850 22,968,000 16,922,120 0.7368 0.604 0.604 0.612 0.604 0.744 26,249,228 0.6447

Webb-site Database - Powered By Linux Group

Back to top