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
2026-02-03 0 0.780 0.770 0.780 0.760 0.920 3,148,000 2,554,880 0.8116 0.780 0.770 0.780 0.760 0.920 3,148,000 0.8116 -17.02%
2026-02-02 0 0.940 0.910 0.940 0.900 0.990 1,092,000 1,023,840 0.9376 0.940 0.910 0.940 0.900 0.990 1,092,000 0.9376 -5.05%
2026-01-30 0 0.990 0.980 0.990 0.910 1.070 5,028,000 4,960,960 0.9867 0.990 0.980 0.990 0.910 1.070 5,028,000 0.9867 12.50%
2026-01-29 0 0.880 0.870 0.880 0.680 0.950 8,536,000 7,405,640 0.8676 0.880 0.870 0.880 0.680 0.950 8,536,000 0.8676 29.41%
2026-01-28 0 0.680 0.680 0.720 0.670 0.730 636,000 443,960 0.6981 0.680 0.680 0.720 0.670 0.730 636,000 0.6981 -4.23%
2026-01-27 0 0.710 0.710 0.720 0.680 0.870 5,024,000 3,768,800 0.7502 0.710 0.710 0.720 0.680 0.870 5,024,000 0.7502 -16.47%
2026-01-26 0 0.850 0.840 0.850 0.550 0.850 5,104,000 3,559,640 0.6974 0.850 0.840 0.850 0.550 0.850 5,104,000 0.6974 54.55%
2026-01-23 0 0.550 0.530 0.550 0.480 0.560 1,096,000 590,120 0.5384 0.550 0.530 0.550 0.480 0.560 1,096,000 0.5384 12.24%
2026-01-22 0 0.490 0.480 0.500 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
2026-01-21 0 0.490 0.480 0.500 0.475 0.495 180,000 88,780 0.4932 0.490 0.480 0.500 0.475 0.495 180,000 0.4932 0.00%
2026-01-20 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2026-01-19 0 0.490 0.480 0.495 0.465 0.490 120,000 57,740 0.4812 0.490 0.480 0.495 0.465 0.490 120,000 0.4812 6.52%
2026-01-16 0 0.460 0.455 0.460 0.460 0.470 132,000 61,740 0.4677 0.460 0.455 0.460 0.460 0.470 132,000 0.4677 -3.16%
2026-01-15 0 0.475 0.470 0.495 0.475 0.490 16,000 7,780 0.4863 0.475 0.470 0.495 0.475 0.490 16,000 0.4863 -1.04%
2026-01-14 0 0.480 0.470 0.495 0.475 0.485 80,000 38,400 0.4800 0.480 0.470 0.495 0.475 0.485 80,000 0.4800 -1.03%
2026-01-13 0 0.485 0.485 0.495 0.480 0.490 12,000 5,840 0.4867 0.485 0.485 0.495 0.480 0.490 12,000 0.4867 0.00%
2026-01-09 0 0.485 0.485 0.495 0.485 0.485 156,000 75,660 0.4850 0.485 0.485 0.495 0.485 0.485 156,000 0.4850 -1.02%
2026-01-08 0 0.490 0.490 0.495 0.480 0.490 112,000 54,480 0.4864 0.490 0.490 0.495 0.480 0.490 112,000 0.4864 0.00%
2026-01-07 0 0.490 0.470 0.495 - - 0 0 - 0.490 0.470 0.495 - - 0 - 0.00%
2026-01-06 0 0.490 0.470 0.495 - - 0 0 - 0.490 0.470 0.495 - - 0 - 0.00%
2026-01-05 0 0.490 0.470 0.495 0.490 0.490 232,000 113,680 0.4900 0.490 0.470 0.495 0.490 0.490 232,000 0.4900 2.08%
2025-12-31 0 0.480 0.460 0.480 0.480 0.480 20,000 9,600 0.4800 0.480 0.460 0.480 0.480 0.480 20,000 0.4800 2.13%
2025-12-30 0 0.470 0.460 0.485 0.470 0.490 60,000 29,100 0.4850 0.470 0.460 0.485 0.470 0.490 60,000 0.4850 0.00%
2025-12-29 0 0.470 0.470 0.485 0.470 0.470 168,000 78,960 0.4700 0.470 0.470 0.485 0.470 0.470 168,000 0.4700 -2.08%
2025-12-24 0 0.480 0.460 0.490 0.455 0.490 52,000 23,920 0.4600 0.480 0.460 0.490 0.455 0.490 52,000 0.4600 0.00%
2025-12-23 0 0.480 0.460 0.495 0.450 0.480 300,000 135,840 0.4528 0.480 0.460 0.495 0.450 0.480 300,000 0.4528 -4.00%
2025-12-22 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2025-12-19 0 0.500 0.480 0.500 0.500 0.500 12,000 6,000 0.5000 0.500 0.480 0.500 0.500 0.500 12,000 0.5000 1.01%
2025-12-18 0 0.495 0.475 0.500 0.495 0.495 4,000 1,980 0.4950 0.495 0.475 0.500 0.495 0.495 4,000 0.4950 -1.00%
2025-12-17 0 0.500 0.475 0.500 0.460 0.500 76,000 37,020 0.4871 0.500 0.475 0.500 0.460 0.500 76,000 0.4871 1.01%
2025-12-16 0 0.495 0.470 0.500 - - 0 0 - 0.495 0.470 0.500 - - 0 - 0.00%
2025-12-15 0 0.495 0.460 0.500 0.495 0.495 48,000 23,780 0.4954 0.495 0.460 0.500 0.495 0.495 48,000 0.4954 -1.00%
2025-12-12 0 0.500 0.495 0.510 0.470 0.500 860,000 427,360 0.4969 0.500 0.495 0.510 0.470 0.500 860,000 0.4969 6.38%
2025-12-11 0 0.470 0.455 0.480 - - 0 0 - 0.470 0.455 0.480 - - 0 - 0.00%
2025-12-10 0 0.470 0.470 0.480 0.470 0.470 16,000 7,520 0.4700 0.470 0.470 0.480 0.470 0.470 16,000 0.4700 0.00%
2025-12-09 0 0.470 0.465 0.480 0.470 0.470 32,000 15,040 0.4700 0.470 0.465 0.480 0.470 0.470 32,000 0.4700 1.08%
2025-12-08 0 0.465 0.465 0.480 0.460 0.460 56,000 25,840 0.4614 0.465 0.465 0.480 0.460 0.460 56,000 0.4614 -1.06%
2025-12-05 0 0.470 0.455 0.480 0.470 0.470 8,000 3,760 0.4700 0.470 0.455 0.480 0.470 0.470 8,000 0.4700 0.00%
2025-12-04 0 0.470 0.460 0.470 0.470 0.470 252,000 118,440 0.4700 0.470 0.460 0.470 0.470 0.470 252,000 0.4700 0.00%
2025-12-03 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2025-12-02 0 0.470 0.455 0.480 0.470 0.470 108,000 50,760 0.4700 0.470 0.455 0.480 0.470 0.470 108,000 0.4700 -1.05%
2025-12-01 0 0.475 0.455 0.475 - - 0 0 - 0.475 0.455 0.475 - - 0 - 0.00%
2025-11-28 0 0.475 0.455 0.475 0.470 0.475 136,000 64,020 0.4707 0.475 0.455 0.475 0.470 0.475 136,000 0.4707 1.06%
2025-11-27 0 0.470 0.470 0.475 0.470 0.480 100,000 47,720 0.4772 0.470 0.470 0.475 0.470 0.480 100,000 0.4772 -1.05%
2025-11-26 0 0.475 0.455 0.475 0.475 0.480 284,000 134,940 0.4751 0.475 0.455 0.475 0.475 0.480 284,000 0.4751 1.06%
2025-11-25 0 0.470 0.445 0.480 - - 0 0 - 0.470 0.445 0.480 - - 0 - 0.00%
2025-11-24 0 0.470 0.470 0.480 0.470 0.470 40,000 18,720 0.4680 0.470 0.470 0.480 0.470 0.470 40,000 0.4680 4.44%
2025-11-21 0 0.450 0.450 0.470 0.410 0.470 48,000 21,020 0.4379 0.450 0.450 0.470 0.410 0.470 48,000 0.4379 -1.10%
2025-11-20 0 0.455 0.440 0.460 0.455 0.455 68,000 30,700 0.4515 0.455 0.440 0.460 0.455 0.455 68,000 0.4515 3.41%
2025-11-19 0 0.440 0.425 0.460 0.440 0.460 28,000 12,800 0.4571 0.440 0.425 0.460 0.440 0.460 28,000 0.4571 -5.38%
2025-11-18 0 0.465 0.440 0.470 - - 0 0 - 0.465 0.440 0.470 - - 0 - 0.00%
2025-11-17 0 0.465 0.440 0.470 - - 0 0 - 0.465 0.440 0.470 - - 0 - 0.00%
2025-11-14 0 0.465 0.440 0.465 0.465 0.470 8,000 3,740 0.4675 0.465 0.440 0.465 0.465 0.470 8,000 0.4675 0.00%
2025-11-13 0 0.465 0.440 0.470 0.460 0.465 308,000 141,720 0.4601 0.465 0.440 0.470 0.460 0.465 308,000 0.4601 4.49%
2025-11-12 0 0.445 0.425 0.450 0.425 0.460 244,000 104,660 0.4289 0.445 0.425 0.450 0.425 0.460 244,000 0.4289 -3.26%
2025-11-11 0 0.460 0.430 0.460 0.460 0.460 32,000 14,720 0.4600 0.460 0.430 0.460 0.460 0.460 32,000 0.4600 1.10%
2025-11-10 0 0.455 0.430 0.460 - - 0 0 - 0.455 0.430 0.460 - - 0 - 0.00%
2025-11-07 0 0.455 0.420 0.460 0.455 0.455 4,000 1,820 0.4550 0.455 0.420 0.460 0.455 0.455 4,000 0.4550 2.25%
2025-11-06 0 0.445 0.445 0.470 0.445 0.480 44,000 20,940 0.4759 0.445 0.445 0.470 0.445 0.480 44,000 0.4759 -1.11%
2025-11-05 0 0.450 0.430 0.455 0.420 0.450 160,000 71,520 0.4470 0.450 0.430 0.455 0.420 0.450 160,000 0.4470 0.00%
2025-11-04 0 0.450 0.425 0.450 0.420 0.455 464,000 204,920 0.4416 0.450 0.425 0.450 0.420 0.455 464,000 0.4416 2.27%
2025-11-03 0 0.440 0.430 0.445 0.420 0.440 36,000 15,720 0.4367 0.440 0.430 0.445 0.420 0.440 36,000 0.4367 -2.22%
2025-10-31 0 0.450 0.445 0.475 0.435 0.450 124,000 55,640 0.4487 0.450 0.445 0.475 0.435 0.450 124,000 0.4487 -5.26%
2025-10-30 0 0.475 0.445 0.475 0.430 0.475 44,000 19,960 0.4536 0.475 0.445 0.475 0.430 0.475 44,000 0.4536 5.56%
2025-10-28 0 0.450 0.450 0.465 0.450 0.475 100,000 45,260 0.4526 0.450 0.450 0.465 0.450 0.475 100,000 0.4526 0.00%
2025-10-27 0 0.450 0.450 0.475 0.430 0.480 264,000 119,120 0.4512 0.450 0.450 0.475 0.430 0.480 264,000 0.4512 -6.25%
2025-10-24 0 0.480 0.450 0.485 - - 0 0 - 0.480 0.450 0.485 - - 0 - 0.00%
2025-10-23 0 0.480 0.450 0.485 0.455 0.495 776,000 371,780 0.4791 0.480 0.450 0.485 0.455 0.495 776,000 0.4791 -2.04%
2025-10-22 0 0.490 0.490 0.510 0.490 0.520 176,000 88,000 0.5000 0.490 0.490 0.510 0.490 0.520 176,000 0.5000 -5.77%
2025-10-21 0 0.520 0.500 0.520 0.490 0.520 216,000 107,700 0.4986 0.520 0.500 0.520 0.490 0.520 216,000 0.4986 1.96%
2025-10-20 0 0.510 0.495 0.520 - - 0 0 - 0.510 0.495 0.520 - - 0 - 0.00%
2025-10-17 0 0.510 0.495 0.520 - - 0 0 - 0.510 0.495 0.520 - - 0 - 0.00%
2025-10-16 0 0.510 0.490 0.500 0.500 0.520 112,000 57,000 0.5089 0.510 0.490 0.500 0.500 0.520 112,000 0.5089 -3.77%
2025-10-15 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2025-10-14 0 0.530 0.530 0.540 0.520 0.520 20,000 10,400 0.5200 0.530 0.530 0.540 0.520 0.520 20,000 0.5200 1.92%
2025-10-13 0 0.520 0.520 0.530 0.500 0.520 468,000 237,800 0.5081 0.520 0.520 0.530 0.500 0.520 468,000 0.5081 0.00%
2025-10-10 0 0.520 0.510 0.520 0.520 0.530 88,000 46,240 0.5255 0.520 0.510 0.520 0.520 0.530 88,000 0.5255 -5.45%
2025-10-09 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2025-10-08 0 0.550 0.530 0.560 0.520 0.550 68,000 36,440 0.5359 0.550 0.530 0.560 0.520 0.550 68,000 0.5359 -1.79%
2025-10-06 0 0.560 0.520 0.560 0.530 0.560 108,000 57,360 0.5311 0.560 0.520 0.560 0.530 0.560 108,000 0.5311 5.66%
2025-10-03 0 0.530 0.530 0.560 0.510 0.560 384,000 201,320 0.5243 0.530 0.530 0.560 0.510 0.560 384,000 0.5243 -5.36%
2025-10-02 0 0.560 0.520 0.560 0.520 0.560 276,000 151,400 0.5486 0.560 0.520 0.560 0.520 0.560 276,000 0.5486 1.82%
2025-09-30 0 0.550 0.540 0.560 0.520 0.550 380,000 202,920 0.5340 0.550 0.540 0.560 0.520 0.550 380,000 0.5340 -1.79%
2025-09-29 0 0.560 0.530 0.560 0.560 0.560 80,000 44,800 0.5600 0.560 0.530 0.560 0.560 0.560 80,000 0.5600 0.00%
2025-09-26 0 0.560 0.540 0.560 0.520 0.560 36,000 19,600 0.5444 0.560 0.540 0.560 0.520 0.560 36,000 0.5444 1.82%
2025-09-25 0 0.550 0.530 0.550 0.510 0.550 176,000 93,160 0.5293 0.550 0.530 0.550 0.510 0.550 176,000 0.5293 1.85%
2025-09-24 0 0.540 0.530 0.540 0.520 0.540 208,000 109,880 0.5283 0.540 0.530 0.540 0.520 0.540 208,000 0.5283 1.89%
2025-09-23 0 0.530 0.500 0.530 0.510 0.530 72,000 36,920 0.5128 0.530 0.500 0.530 0.510 0.530 72,000 0.5128 -1.85%
2025-09-22 0 0.540 0.520 0.530 0.510 0.540 32,000 16,760 0.5238 0.540 0.520 0.530 0.510 0.540 32,000 0.5238 1.89%
2025-09-19 0 0.530 0.520 0.530 0.500 0.530 80,000 42,240 0.5280 0.530 0.520 0.530 0.500 0.530 80,000 0.5280 3.92%
2025-09-18 0 0.510 0.500 0.510 0.490 0.540 280,000 146,920 0.5247 0.510 0.500 0.510 0.490 0.540 280,000 0.5247 4.08%
2025-09-17 0 0.490 0.490 0.510 0.490 0.520 104,000 52,960 0.5092 0.490 0.490 0.510 0.490 0.520 104,000 0.5092 -5.77%
2025-09-16 0 0.520 0.510 0.540 0.490 0.540 536,000 277,600 0.5179 0.520 0.510 0.540 0.490 0.540 536,000 0.5179 0.00%
2025-09-15 0 0.520 0.510 0.530 0.480 0.570 736,000 381,880 0.5189 0.520 0.510 0.530 0.480 0.570 736,000 0.5189 -8.77%
2025-09-12 0 0.570 0.560 0.570 0.520 0.640 1,956,000 1,125,400 0.5754 0.570 0.560 0.570 0.520 0.640 1,956,000 0.5754 7.55%
2025-09-11 0 0.530 0.530 0.540 0.400 0.540 3,122,000 1,466,200 0.4696 0.530 0.530 0.540 0.400 0.540 3,122,000 0.4696 24.71%
2025-09-10 0 0.425 0.420 0.425 0.400 0.435 968,000 403,420 0.4168 0.425 0.420 0.425 0.400 0.435 968,000 0.4168 7.59%
2025-09-09 0 0.395 0.360 0.420 0.390 0.395 484,000 188,920 0.3903 0.395 0.360 0.420 0.390 0.395 484,000 0.3903 0.00%
2025-09-08 0 0.395 0.390 0.395 0.365 0.395 536,000 199,120 0.3715 0.395 0.390 0.395 0.365 0.395 536,000 0.3715 6.76%
2025-09-05 0 0.370 0.345 0.370 0.335 0.370 504,000 185,620 0.3683 0.370 0.345 0.370 0.335 0.370 504,000 0.3683 8.82%
2025-09-04 0 0.340 0.340 0.375 0.330 0.355 276,000 91,880 0.3329 0.340 0.340 0.375 0.330 0.355 276,000 0.3329 -2.86%
2025-09-03 0 0.350 0.340 0.365 - - 0 0 - 0.350 0.340 0.365 - - 0 - 0.00%
2025-09-02 0 0.350 0.340 0.360 - - 0 0 - 0.350 0.340 0.360 - - 0 - 0.00%
2025-09-01 0 0.350 0.340 0.350 0.340 0.350 124,000 42,960 0.3465 0.350 0.340 0.350 0.340 0.350 124,000 0.3465 0.00%
2025-08-29 0 0.350 0.340 0.370 - - 0 0 - 0.350 0.340 0.370 - - 0 - 0.00%
2025-08-28 0 0.350 0.350 0.370 0.345 0.345 16,000 5,520 0.3450 0.350 0.350 0.370 0.345 0.345 16,000 0.3450 2.94%
2025-08-27 0 0.340 0.330 0.350 0.340 0.340 32,000 10,920 0.3413 0.340 0.330 0.350 0.340 0.340 32,000 0.3413 0.00%
2025-08-26 0 0.340 0.340 0.355 - - 4,000 1,420 0.3550 0.340 0.340 0.355 - - 4,000 0.3550 0.00%
2025-08-25 0 0.340 0.340 0.370 0.330 0.330 52,000 17,160 0.3300 0.340 0.340 0.370 0.330 0.330 52,000 0.3300 0.89%
2025-08-22 0 0.350 0.340 0.350 0.345 0.350 120,000 41,840 0.3487 0.337 0.327 0.337 0.332 0.337 124,629 0.3357 0.00%
2025-08-21 0 0.350 0.345 0.350 0.350 0.355 124,000 43,420 0.3502 0.337 0.332 0.337 0.337 0.342 128,783 0.3372 -5.41%
2025-08-20 0 0.370 0.355 0.370 0.370 0.370 8,000 2,960 0.3700 0.356 0.342 0.356 0.356 0.356 8,309 0.3563 0.00%
2025-08-19 0 0.370 0.355 0.370 0.370 0.370 60,000 22,200 0.3700 0.356 0.342 0.356 0.356 0.356 62,315 0.3563 0.00%
2025-08-18 0 0.370 0.360 0.370 - - 0 0 - 0.356 0.347 0.356 - - 0 - 0.00%
2025-08-15 0 0.370 0.360 0.370 0.370 0.370 108,000 39,960 0.3700 0.356 0.347 0.356 0.356 0.356 112,166 0.3563 2.78%
2025-08-14 0 0.360 0.355 0.360 0.360 0.360 12,000 4,440 0.3700 0.347 0.342 0.347 0.347 0.347 12,463 0.3563 -2.70%
2025-08-13 0 0.370 0.370 0.375 0.370 0.370 32,000 11,900 0.3719 0.356 0.356 0.361 0.356 0.356 33,234 0.3581 0.00%
2025-08-12 0 0.370 0.355 0.370 0.350 0.370 160,000 57,060 0.3566 0.356 0.342 0.356 0.337 0.356 166,172 0.3434 4.23%
2025-08-11 0 0.355 0.350 0.375 - - 0 0 - 0.342 0.337 0.361 - - 0 - 0.00%
2025-08-08 0 0.355 0.355 0.370 0.350 0.370 120,000 42,400 0.3533 0.342 0.342 0.356 0.337 0.356 124,629 0.3402 -4.05%
2025-08-07 0 0.370 0.340 0.370 0.355 0.370 88,000 31,420 0.3570 0.356 0.327 0.356 0.342 0.356 91,395 0.3438 5.71%
2025-08-06 0 0.350 0.305 0.365 0.345 0.350 312,000 109,220 0.3501 0.337 0.294 0.351 0.332 0.337 324,036 0.3371 6.06%
2025-08-05 0 0.330 0.310 0.340 - - 0 0 - 0.318 0.298 0.327 - - 0 - 0.00%
2025-08-04 0 0.330 0.305 0.345 - - 0 0 - 0.318 0.294 0.332 - - 0 - 0.00%
2025-08-01 0 0.330 0.315 0.330 0.330 0.330 52,000 17,160 0.3300 0.318 0.303 0.318 0.318 0.318 54,006 0.3177 3.13%
2025-07-31 0 0.320 0.320 0.345 0.320 0.320 44,000 14,080 0.3200 0.308 0.308 0.332 0.308 0.308 45,697 0.3081 -3.03%
2025-07-30 0 0.330 0.330 0.345 0.330 0.330 96,000 31,680 0.3300 0.318 0.318 0.332 0.318 0.318 99,703 0.3177 1.54%
2025-07-29 0 0.325 0.325 0.340 - - 36,000 11,700 0.3250 0.313 0.313 0.327 - - 37,389 0.3129 0.00%
2025-07-28 0 0.325 0.320 0.345 0.325 0.325 56,000 18,200 0.3250 0.313 0.308 0.332 0.313 0.313 58,160 0.3129 -2.99%
2025-07-25 0 0.335 0.325 0.340 0.330 0.335 36,000 11,800 0.3278 0.323 0.313 0.327 0.318 0.323 37,389 0.3156 4.69%
2025-07-24 0 0.320 0.315 0.320 0.320 0.330 148,000 49,780 0.3364 0.308 0.303 0.308 0.308 0.318 153,709 0.3239 1.59%
2025-07-23 0 0.315 0.305 0.330 - - 0 0 - 0.303 0.294 0.318 - - 0 - 0.00%
2025-07-22 0 0.315 0.305 0.330 - - 8,000 2,440 0.3050 0.303 0.294 0.318 - - 8,309 0.2937 0.00%
2025-07-21 0 0.315 0.315 0.330 - - 84,000 27,300 0.3250 0.303 0.303 0.318 - - 87,240 0.3129 1.61%
2025-07-18 0 0.310 0.310 0.325 0.310 0.310 52,000 16,120 0.3100 0.298 0.298 0.313 0.298 0.298 54,006 0.2985 0.00%
2025-07-17 0 0.310 0.305 0.325 - - 0 0 - 0.298 0.294 0.313 - - 0 - 0.00%
2025-07-16 0 0.310 0.310 0.325 0.310 0.310 44,000 13,700 0.3114 0.298 0.298 0.313 0.298 0.298 45,697 0.2998 -3.12%
2025-07-15 0 0.320 0.315 0.325 - - 0 0 - 0.308 0.303 0.313 - - 0 - 0.00%
2025-07-14 0 0.320 0.315 0.325 - - 0 0 - 0.308 0.303 0.313 - - 0 - 0.00%
2025-07-11 0 0.320 0.305 0.320 0.300 0.320 412,000 125,280 0.3041 0.308 0.294 0.308 0.289 0.308 427,893 0.2928 1.59%
2025-07-10 0 0.315 0.305 0.325 0.280 0.315 304,000 91,720 0.3017 0.303 0.294 0.313 0.270 0.303 315,727 0.2905 10.53%
2025-07-09 0 0.285 0.285 0.315 - - 0 0 - 0.274 0.274 0.303 - - 0 - 0.00%
2025-07-08 0 0.285 0.280 0.295 0.285 0.285 616,000 175,560 0.2850 0.274 0.270 0.284 0.274 0.274 639,763 0.2744 -3.39%
2025-07-07 0 0.295 0.280 0.305 - - 0 0 - 0.284 0.270 0.294 - - 0 - 0.00%
2025-07-04 0 0.295 0.290 0.295 0.290 0.300 96,000 28,180 0.2935 0.284 0.279 0.284 0.279 0.289 99,703 0.2826 -1.67%
2025-07-03 0 0.300 0.295 0.310 0.300 0.310 376,000 113,680 0.3023 0.289 0.284 0.298 0.289 0.298 390,504 0.2911 0.00%
2025-07-02 0 0.300 0.300 0.310 0.295 0.300 84,000 25,180 0.2998 0.289 0.289 0.298 0.284 0.289 87,240 0.2886 0.00%
2025-06-30 0 0.300 0.295 0.315 0.300 0.300 80,000 24,000 0.3000 0.289 0.284 0.303 0.289 0.289 83,086 0.2889 0.00%
2025-06-27 0 0.300 0.270 0.300 - - 0 0 - 0.289 0.260 0.289 - - 0 - 0.00%
2025-06-26 0 0.300 0.290 0.315 0.260 0.305 588,000 169,660 0.2885 0.289 0.279 0.303 0.250 0.294 610,682 0.2778 -1.64%
2025-06-25 0 0.305 0.305 0.315 0.305 0.305 32,000 9,760 0.3050 0.294 0.294 0.303 0.294 0.294 33,234 0.2937 0.00%
2025-06-24 0 0.305 0.305 0.315 0.295 0.295 200,000 59,980 0.2999 0.294 0.294 0.303 0.284 0.284 207,715 0.2888 0.00%
2025-06-23 0 0.305 0.300 0.315 0.300 0.305 96,000 29,100 0.3031 0.294 0.289 0.303 0.289 0.294 99,703 0.2919 0.00%
2025-06-20 0 0.305 0.295 0.305 0.305 0.310 72,000 21,980 0.3053 0.294 0.284 0.294 0.294 0.298 74,777 0.2939 0.00%
2025-06-19 0 0.305 0.305 0.320 0.305 0.305 28,000 8,540 0.3050 0.294 0.294 0.308 0.294 0.294 29,080 0.2937 0.00%
2025-06-18 0 0.305 0.305 0.320 0.305 0.305 60,000 18,300 0.3050 0.294 0.294 0.308 0.294 0.294 62,315 0.2937 0.00%
2025-06-17 0 0.305 0.305 0.320 0.305 0.305 56,000 17,080 0.3050 0.294 0.294 0.308 0.294 0.294 58,160 0.2937 1.67%
2025-06-16 0 0.300 0.300 0.320 0.300 0.310 48,000 14,880 0.3100 0.289 0.289 0.308 0.289 0.298 49,852 0.2985 -3.23%
2025-06-13 0 0.310 0.295 0.320 0.310 0.310 284,000 89,040 0.3135 0.298 0.284 0.308 0.298 0.298 294,955 0.3019 -3.12%
2025-06-12 0 0.320 0.310 0.320 - - 8,000 2,500 0.3125 0.308 0.298 0.308 - - 8,309 0.3009 0.00%
2025-06-11 0 0.320 0.315 0.340 0.320 0.320 60,000 19,200 0.3200 0.308 0.303 0.327 0.308 0.308 62,315 0.3081 -1.54%
2025-06-10 0 0.325 0.320 0.335 - - 0 0 - 0.313 0.308 0.323 - - 0 - 0.00%
2025-06-09 0 0.325 0.310 0.325 0.325 0.325 48,000 15,600 0.3250 0.313 0.298 0.313 0.313 0.313 49,852 0.3129 0.00%
2025-06-06 0 0.325 0.310 0.330 - - 0 0 - 0.313 0.298 0.318 - - 0 - 0.00%
2025-06-05 0 0.325 0.310 0.325 0.315 0.330 132,000 43,320 0.3282 0.313 0.298 0.313 0.303 0.318 137,092 0.3160 4.84%
2025-06-04 0 0.310 0.310 0.335 0.310 0.320 224,000 70,080 0.3129 0.298 0.298 0.323 0.298 0.308 232,641 0.3012 -1.59%
2025-06-03 0 0.315 0.315 0.340 0.310 0.320 52,000 16,440 0.3162 0.303 0.303 0.327 0.298 0.308 54,006 0.3044 1.61%
2025-06-02 0 0.310 0.310 0.320 - - 0 0 - 0.298 0.298 0.308 - - 0 - 0.00%
2025-05-30 0 0.310 0.310 0.330 0.310 0.310 12,000 3,720 0.3100 0.298 0.298 0.318 0.298 0.298 12,463 0.2985 0.00%
2025-05-29 0 0.310 0.310 0.350 0.310 0.315 52,000 16,420 0.3158 0.298 0.298 0.337 0.298 0.303 54,006 0.3040 -3.12%
2025-05-28 0 0.320 0.310 0.330 - - 40,000 13,200 0.3300 0.308 0.298 0.318 - - 41,543 0.3177 0.00%
2025-05-27 0 0.320 0.310 0.340 0.320 0.320 60,000 19,200 0.3200 0.308 0.298 0.327 0.308 0.308 62,315 0.3081 0.00%
2025-05-26 0 0.320 0.315 0.345 0.320 0.325 96,000 30,900 0.3219 0.308 0.303 0.332 0.308 0.313 99,703 0.3099 0.00%
2025-05-23 0 0.320 0.320 0.350 0.315 0.350 484,000 168,260 0.3476 0.308 0.308 0.337 0.303 0.337 502,671 0.3347 -5.88%
2025-05-22 0 0.340 0.315 0.350 0.340 0.340 172,000 58,480 0.3400 0.327 0.303 0.337 0.327 0.327 178,635 0.3274 0.00%
2025-05-21 0 0.340 0.310 0.340 0.340 0.340 460,000 156,400 0.3400 0.327 0.298 0.327 0.327 0.327 477,745 0.3274 0.00%
2025-05-20 0 0.340 0.315 0.350 0.315 0.350 188,000 64,500 0.3431 0.327 0.303 0.337 0.303 0.337 195,252 0.3303 6.25%
2025-05-19 0 0.320 0.310 0.320 0.320 0.320 56,000 17,920 0.3200 0.308 0.298 0.308 0.308 0.308 58,160 0.3081 0.00%
2025-05-16 0 0.320 0.310 0.340 - - 0 0 - 0.308 0.298 0.327 - - 0 - 0.00%
2025-05-15 0 0.320 0.310 0.330 - - 0 0 - 0.308 0.298 0.318 - - 0 - 0.00%
2025-05-14 0 0.320 0.315 0.355 - - 0 0 - 0.308 0.303 0.342 - - 0 - 0.00%
2025-05-13 0 0.320 0.315 0.355 0.320 0.320 144,000 46,080 0.3200 0.308 0.303 0.342 0.308 0.308 149,555 0.3081 1.59%
2025-05-12 0 0.315 0.315 0.325 - - 0 0 - 0.303 0.303 0.313 - - 0 - 0.00%
2025-05-09 0 0.315 0.315 0.335 - - 0 0 - 0.303 0.303 0.323 - - 0 - 0.00%
2025-05-08 0 0.315 0.315 0.355 - - 0 0 - 0.303 0.303 0.342 - - 0 - 0.00%
2025-05-07 0 0.315 0.315 0.340 0.315 0.330 96,000 31,200 0.3250 0.303 0.303 0.327 0.303 0.318 99,703 0.3129 -4.55%
2025-05-06 0 0.330 0.315 0.330 0.330 0.330 20,000 6,600 0.3300 0.318 0.303 0.318 0.318 0.318 20,772 0.3177 1.54%
2025-05-02 0 0.325 0.320 0.330 0.315 0.325 96,000 30,800 0.3208 0.313 0.308 0.318 0.303 0.313 99,703 0.3089 3.17%
2025-04-30 0 0.315 0.315 0.340 0.305 0.305 88,000 27,000 0.3068 0.303 0.303 0.327 0.294 0.294 91,395 0.2954 -4.55%
2025-04-29 0 0.330 0.325 0.345 0.330 0.330 236,000 78,480 0.3325 0.318 0.313 0.332 0.318 0.318 245,104 0.3202 1.54%
2025-04-28 0 0.325 0.310 0.330 - - 0 0 - 0.313 0.298 0.318 - - 0 - 0.00%
2025-04-25 0 0.325 0.310 0.330 0.325 0.325 116,000 37,700 0.3250 0.313 0.298 0.318 0.313 0.313 120,475 0.3129 3.17%
2025-04-24 0 0.315 0.310 0.325 - - 0 0 - 0.303 0.298 0.313 - - 0 - 0.00%
2025-04-23 0 0.315 0.305 0.325 - - 0 0 - 0.303 0.294 0.313 - - 0 - 0.00%
2025-04-22 0 0.315 0.300 0.325 - - 0 0 - 0.303 0.289 0.313 - - 0 - 0.00%
2025-04-17 0 0.315 0.315 0.325 0.310 0.310 8,000 2,480 0.3100 0.303 0.303 0.313 0.298 0.298 8,309 0.2985 -1.56%
2025-04-16 0 0.320 0.305 0.320 - - 0 0 - 0.308 0.294 0.308 - - 0 - 0.00%
2025-04-15 0 0.320 0.305 0.325 0.320 0.320 68,000 21,760 0.3200 0.308 0.294 0.313 0.308 0.308 70,623 0.3081 -1.54%
2025-04-14 0 0.325 0.310 0.325 0.300 0.325 208,000 62,960 0.3027 0.313 0.298 0.313 0.289 0.313 216,024 0.2914 -1.52%
2025-04-11 0 0.330 0.310 0.330 - - 0 0 - 0.318 0.298 0.318 - - 0 - 0.00%
2025-04-10 0 0.330 0.310 0.330 0.310 0.330 540,000 177,080 0.3279 0.318 0.298 0.318 0.298 0.318 560,831 0.3157 10.00%
2025-04-09 0 0.300 0.285 0.305 0.275 0.300 152,000 45,380 0.2986 0.289 0.274 0.294 0.265 0.289 157,864 0.2875 0.00%
2025-04-08 0 0.300 0.285 0.300 0.275 0.305 328,000 97,540 0.2974 0.289 0.274 0.289 0.265 0.294 340,653 0.2863 -3.23%
2025-04-07 0 0.310 0.280 0.310 0.280 0.310 416,000 123,340 0.2965 0.298 0.270 0.298 0.270 0.298 432,047 0.2855 -6.06%
2025-04-03 0 0.330 0.310 0.330 0.330 0.330 156,000 51,480 0.3300 0.318 0.298 0.318 0.318 0.318 162,018 0.3177 -1.49%
2025-04-02 0 0.335 0.310 0.340 - - 0 0 - 0.323 0.298 0.327 - - 0 - 0.00%
2025-04-01 0 0.335 0.310 0.335 - - 0 0 - 0.323 0.298 0.323 - - 0 - 0.00%
2025-03-31 0 0.335 0.310 0.335 - - 0 0 - 0.323 0.298 0.323 - - 0 - 0.00%
2025-03-28 0 0.335 0.310 0.335 0.305 0.340 64,000 20,260 0.3166 0.323 0.298 0.323 0.294 0.327 66,469 0.3048 3.08%
2025-03-27 0 0.325 0.305 0.330 0.305 0.325 896,000 280,880 0.3135 0.313 0.294 0.318 0.294 0.313 930,564 0.3018 0.00%
2025-03-26 0 0.325 0.320 0.345 0.325 0.325 28,000 9,100 0.3250 0.313 0.308 0.332 0.313 0.313 29,080 0.3129 0.00%
2025-03-25 0 0.325 0.325 0.335 0.325 0.325 4,000 1,300 0.3250 0.313 0.313 0.323 0.313 0.313 4,154 0.3129 0.00%
2025-03-24 0 0.325 0.325 0.345 0.310 0.345 12,000 4,000 0.3333 0.313 0.313 0.332 0.298 0.332 12,463 0.3210 -5.80%
2025-03-21 0 0.345 0.320 0.345 - - 0 0 - 0.332 0.308 0.332 - - 0 - 0.00%
2025-03-20 0 0.345 0.320 0.345 0.320 0.345 224,000 75,220 0.3358 0.332 0.308 0.332 0.308 0.332 232,641 0.3233 1.47%
2025-03-19 0 0.340 0.330 0.340 0.310 0.340 132,000 42,800 0.3242 0.327 0.318 0.327 0.298 0.327 137,092 0.3122 7.94%
2025-03-18 0 0.315 0.310 0.335 0.315 0.315 100,000 31,500 0.3150 0.303 0.298 0.323 0.303 0.303 103,858 0.3033 0.00%
2025-03-17 0 0.315 0.315 0.325 0.305 0.325 292,000 93,460 0.3201 0.303 0.303 0.313 0.294 0.313 303,264 0.3082 -3.08%
2025-03-14 0 0.325 0.320 0.335 0.320 0.330 360,000 118,340 0.3287 0.313 0.308 0.323 0.308 0.318 373,887 0.3165 3.17%
2025-03-13 0 0.315 0.315 0.320 0.310 0.330 180,000 57,760 0.3209 0.303 0.303 0.308 0.298 0.318 186,944 0.3090 5.00%
2025-03-12 0 0.300 0.300 0.335 - - 0 0 - 0.289 0.289 0.323 - - 0 - 0.00%
2025-03-11 0 0.300 0.285 0.325 0.285 0.300 356,000 103,900 0.2919 0.289 0.274 0.313 0.274 0.289 369,733 0.2810 1.69%
2025-03-10 0 0.295 0.295 0.330 - - 16,000 4,720 0.2950 0.284 0.284 0.318 - - 16,617 0.2840 0.00%
2025-03-07 0 0.295 0.295 0.330 0.295 0.300 148,000 44,540 0.3009 0.284 0.284 0.318 0.284 0.289 153,709 0.2898 0.00%
2025-03-06 0 0.295 0.295 0.325 0.290 0.290 4,000 1,160 0.2900 0.284 0.284 0.313 0.279 0.279 4,154 0.2792 0.00%
2025-03-05 0 0.295 0.290 0.315 - - 0 0 - 0.284 0.279 0.303 - - 0 - 0.00%
2025-03-04 0 0.295 0.290 0.330 0.295 0.295 344,000 100,100 0.2910 0.284 0.279 0.318 0.284 0.284 357,270 0.2802 -1.67%
2025-03-03 0 0.300 0.290 0.300 0.295 0.300 240,000 71,800 0.2992 0.289 0.279 0.289 0.284 0.289 249,258 0.2881 -1.64%
2025-02-28 0 0.305 0.300 0.325 0.305 0.305 20,000 6,100 0.3050 0.294 0.289 0.313 0.294 0.294 20,772 0.2937 1.67%
2025-02-27 0 0.300 0.300 0.325 - - 16,000 4,800 0.3000 0.289 0.289 0.313 - - 16,617 0.2889 0.00%
2025-02-26 0 0.300 0.300 0.330 0.300 0.300 188,000 56,400 0.3000 0.289 0.289 0.318 0.289 0.289 195,252 0.2889 -1.64%
2025-02-25 0 0.305 0.300 0.335 0.305 0.305 52,000 15,860 0.3050 0.294 0.289 0.323 0.294 0.294 54,006 0.2937 -1.61%
2025-02-24 0 0.310 0.300 0.330 0.310 0.335 424,000 136,740 0.3225 0.298 0.289 0.318 0.298 0.323 440,356 0.3105 3.33%
2025-02-21 0 0.300 0.300 0.320 0.295 0.295 124,000 36,080 0.2910 0.289 0.289 0.308 0.284 0.284 128,783 0.2802 1.69%
2025-02-20 0 0.295 0.290 0.320 - - 0 0 - 0.284 0.279 0.308 - - 0 - 0.00%
2025-02-19 0 0.295 0.290 0.320 - - 0 0 - 0.284 0.279 0.308 - - 0 - 0.00%
2025-02-18 0 0.295 0.295 0.320 0.290 0.310 40,000 12,000 0.3000 0.284 0.284 0.308 0.279 0.298 41,543 0.2889 -1.67%
2025-02-17 0 0.300 0.285 0.310 0.300 0.300 28,000 8,480 0.3029 0.289 0.274 0.298 0.289 0.289 29,080 0.2916 -3.23%
2025-02-14 0 0.310 0.285 0.320 - - 0 0 - 0.298 0.274 0.308 - - 0 - 0.00%
2025-02-13 0 0.310 0.285 0.320 0.310 0.315 224,000 69,820 0.3117 0.298 0.274 0.308 0.298 0.303 232,641 0.3001 -3.12%
2025-02-12 0 0.320 0.285 0.320 0.325 0.325 96,000 31,200 0.3250 0.308 0.274 0.308 0.313 0.313 99,703 0.3129 10.34%
2025-02-11 0 0.290 0.290 0.295 0.280 0.325 356,000 99,860 0.2805 0.279 0.279 0.284 0.270 0.313 369,733 0.2701 -9.38%
2025-02-10 0 0.320 0.280 0.330 0.320 0.320 32,000 10,240 0.3200 0.308 0.270 0.318 0.308 0.308 33,234 0.3081 -3.03%
2025-02-07 0 0.330 0.280 0.335 0.330 0.330 144,000 47,520 0.3300 0.318 0.270 0.323 0.318 0.318 149,555 0.3177 0.00%
2025-02-06 0 0.330 0.285 0.330 0.330 0.330 52,000 17,160 0.3300 0.318 0.274 0.318 0.318 0.318 54,006 0.3177 0.00%
2025-02-05 0 0.330 0.315 0.330 0.295 0.330 688,000 218,300 0.3173 0.318 0.303 0.318 0.284 0.318 714,540 0.3055 13.79%
2025-02-04 0 0.290 0.290 0.300 0.260 0.300 1,160,000 340,960 0.2939 0.279 0.279 0.289 0.250 0.289 1,204,748 0.2830 7.41%
2025-02-03 0 0.270 0.270 0.295 0.265 0.265 84,000 23,020 0.2740 0.260 0.260 0.284 0.255 0.255 87,240 0.2639 0.00%
2025-01-28 0 0.270 0.270 0.280 0.244 0.280 272,000 70,460 0.2590 0.260 0.260 0.270 0.235 0.270 282,493 0.2494 8.00%
2025-01-27 0 0.250 0.240 0.255 - - 0 0 - 0.241 0.231 0.246 - - 0 - 0.00%
2025-01-24 0 0.250 0.244 0.255 0.250 0.250 280,000 70,000 0.2500 0.241 0.235 0.246 0.241 0.241 290,801 0.2407 0.00%
2025-01-23 0 0.250 0.244 0.250 0.250 0.250 24,000 6,000 0.2500 0.241 0.235 0.241 0.241 0.241 24,926 0.2407 0.00%
2025-01-22 0 0.250 0.244 0.255 - - 0 0 - 0.241 0.235 0.246 - - 0 - 0.00%
2025-01-21 0 0.250 0.250 0.265 0.249 0.250 188,000 46,960 0.2498 0.241 0.241 0.255 0.240 0.241 195,252 0.2405 0.00%
2025-01-20 0 0.250 0.246 0.250 0.237 0.255 112,000 27,600 0.2464 0.241 0.237 0.241 0.228 0.246 116,320 0.2373 0.00%
2025-01-17 0 0.250 0.242 0.265 0.245 0.250 240,000 59,136 0.2464 0.241 0.233 0.255 0.236 0.241 249,258 0.2372 0.81%
2025-01-16 0 0.248 0.247 0.250 0.248 0.249 96,000 23,832 0.2483 0.239 0.238 0.241 0.239 0.240 99,703 0.2390 0.00%
2025-01-15 0 0.248 0.248 0.265 - - 24,000 5,952 0.2480 0.239 0.239 0.255 - - 24,926 0.2388 0.00%
2025-01-14 0 0.248 0.248 0.265 0.248 0.260 20,000 5,152 0.2576 0.239 0.239 0.255 0.239 0.250 20,772 0.2480 -4.62%
2025-01-13 0 0.260 0.248 0.260 - - 0 0 - 0.250 0.239 0.250 - - 0 - 0.00%
2025-01-10 0 0.260 0.250 0.265 - - 4,000 1,020 0.2550 0.250 0.241 0.255 - - 4,154 0.2455 0.00%
2025-01-09 0 0.260 0.255 0.265 - - 0 0 - 0.250 0.246 0.255 - - 0 - 0.00%
2025-01-08 0 0.260 0.248 0.265 - - 0 0 - 0.250 0.239 0.255 - - 0 - 0.00%
2025-01-07 0 0.260 0.248 0.265 0.260 0.260 20,000 5,200 0.2600 0.250 0.239 0.255 0.250 0.250 20,772 0.2503 0.00%
2025-01-06 0 0.260 0.248 0.265 0.260 0.260 44,000 11,440 0.2600 0.250 0.239 0.255 0.250 0.250 45,697 0.2503 4.84%
2025-01-03 0 0.248 0.248 0.260 0.248 0.249 48,000 11,944 0.2488 0.239 0.239 0.250 0.239 0.240 49,852 0.2396 1.22%
2025-01-02 0 0.245 0.243 0.245 0.245 0.245 104,000 25,480 0.2450 0.236 0.234 0.236 0.236 0.236 108,012 0.2359 0.82%
2024-12-31 0 0.243 0.243 0.255 0.242 0.250 36,000 8,912 0.2476 0.234 0.234 0.246 0.233 0.241 37,389 0.2384 -4.71%
2024-12-30 0 0.255 0.255 0.265 - - 0 0 - 0.246 0.246 0.255 - - 0 - 0.00%
2024-12-27 0 0.255 0.255 0.260 0.244 0.244 16,000 3,904 0.2440 0.246 0.246 0.250 0.235 0.235 16,617 0.2349 -1.92%
2024-12-24 0 0.260 0.245 0.260 - - 0 0 - 0.250 0.236 0.250 - - 0 - 0.00%
2024-12-23 0 0.260 0.250 0.260 0.260 0.260 12,000 3,120 0.2600 0.250 0.241 0.250 0.250 0.250 12,463 0.2503 1.96%
2024-12-20 0 0.255 0.248 0.255 0.260 0.260 180,000 46,620 0.2590 0.246 0.239 0.246 0.250 0.250 186,944 0.2494 0.00%
2024-12-19 0 0.255 0.255 0.265 0.250 0.265 64,000 16,820 0.2628 0.246 0.246 0.255 0.241 0.255 66,469 0.2531 -1.92%
2024-12-18 0 0.260 0.255 0.260 0.260 0.260 104,000 27,080 0.2604 0.250 0.246 0.250 0.250 0.250 108,012 0.2507 1.96%
2024-12-17 0 0.255 0.255 0.260 0.255 0.255 184,000 46,920 0.2550 0.246 0.246 0.250 0.246 0.246 191,098 0.2455 0.00%
2024-12-16 0 0.255 0.236 0.255 0.250 0.255 168,000 42,220 0.2513 0.246 0.227 0.246 0.241 0.246 174,481 0.2420 -1.92%
2024-12-13 0 0.260 0.250 0.260 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2024-12-12 0 0.260 0.250 0.260 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2024-12-11 0 0.260 0.250 0.265 - - 0 0 - 0.250 0.241 0.255 - - 0 - 0.00%
2024-12-10 0 0.260 0.250 0.270 - - 0 0 - 0.250 0.241 0.260 - - 0 - 0.00%
2024-12-09 0 0.260 0.250 0.270 0.260 0.260 48,000 12,480 0.2600 0.250 0.241 0.260 0.250 0.250 49,852 0.2503 0.00%
2024-12-06 0 0.260 0.260 0.270 0.260 0.260 8,000 2,080 0.2600 0.250 0.250 0.260 0.250 0.250 8,309 0.2503 0.00%
2024-12-05 0 0.260 0.231 0.270 0.260 0.260 144,000 37,440 0.2600 0.250 0.222 0.260 0.250 0.250 149,555 0.2503 -3.70%
2024-12-04 0 0.270 0.231 0.270 - - 0 0 - 0.260 0.222 0.260 - - 0 - 0.00%
2024-12-03 0 0.270 0.231 0.270 - - 0 0 - 0.260 0.222 0.260 - - 0 - 0.00%
2024-12-02 0 0.270 0.234 0.270 - - 0 0 - 0.260 0.225 0.260 - - 0 - 0.00%
2024-11-29 0 0.270 0.250 0.275 0.270 0.270 44,000 11,880 0.2700 0.260 0.241 0.265 0.260 0.260 45,697 0.2600 0.00%
2024-11-28 0 0.270 0.250 0.270 - - 0 0 - 0.260 0.241 0.260 - - 0 - 0.00%
2024-11-27 0 0.270 0.250 0.270 - - 0 0 - 0.260 0.241 0.260 - - 0 - 0.00%
2024-11-26 0 0.270 0.250 0.270 - - 0 0 - 0.260 0.241 0.260 - - 0 - 0.00%
2024-11-25 0 0.270 0.242 0.275 0.250 0.270 44,000 11,800 0.2682 0.260 0.233 0.265 0.241 0.260 45,697 0.2582 3.85%
2024-11-22 0 0.260 0.255 0.275 - - 0 0 - 0.250 0.246 0.265 - - 0 - 0.00%
2024-11-21 0 0.260 0.260 0.275 0.260 0.265 120,000 31,400 0.2617 0.250 0.250 0.265 0.250 0.255 124,629 0.2519 0.00%
2024-11-20 0 0.260 0.260 0.275 - - 16,000 4,160 0.2600 0.250 0.250 0.265 - - 16,617 0.2503 0.00%
2024-11-19 0 0.260 0.260 0.280 0.260 0.280 12,000 3,280 0.2733 0.250 0.250 0.270 0.250 0.270 12,463 0.2632 -3.70%
2024-11-18 0 0.270 0.260 0.270 0.260 0.275 128,000 34,740 0.2714 0.260 0.250 0.260 0.250 0.265 132,938 0.2613 -5.26%
2024-11-15 0 0.285 0.270 0.290 - - 0 0 - 0.274 0.260 0.279 - - 0 - 0.00%
2024-11-14 0 0.285 0.265 0.290 0.265 0.285 404,000 106,980 0.2648 0.274 0.255 0.279 0.255 0.274 419,585 0.2550 3.64%
2024-11-13 0 0.275 0.275 0.290 0.270 0.280 176,000 49,240 0.2798 0.265 0.265 0.279 0.260 0.270 182,789 0.2694 -1.79%
2024-11-12 0 0.280 0.260 0.280 0.280 0.280 16,000 4,480 0.2800 0.270 0.250 0.270 0.270 0.270 16,617 0.2696 3.70%
2024-11-11 0 0.270 0.240 0.280 0.270 0.270 20,000 5,400 0.2700 0.260 0.231 0.270 0.260 0.260 20,772 0.2600 0.00%
2024-11-08 0 0.270 0.240 0.280 - - 0 0 - 0.260 0.231 0.270 - - 0 - 0.00%
2024-11-07 0 0.270 0.242 0.280 0.270 0.270 112,000 29,600 0.2643 0.260 0.233 0.270 0.260 0.260 116,320 0.2545 0.00%
2024-11-06 0 0.270 0.250 0.280 0.270 0.270 8,000 2,160 0.2700 0.260 0.241 0.270 0.260 0.260 8,309 0.2600 0.00%
2024-11-05 0 0.270 0.240 0.270 - - 0 0 - 0.260 0.231 0.260 - - 0 - 0.00%
2024-11-04 0 0.270 0.260 0.280 0.260 0.280 28,000 7,480 0.2671 0.260 0.250 0.270 0.250 0.270 29,080 0.2572 1.89%
2024-11-01 0 0.265 0.260 0.280 0.265 0.275 32,000 8,520 0.2663 0.255 0.250 0.270 0.255 0.265 33,234 0.2564 0.00%
2024-10-31 0 0.265 0.255 0.270 0.255 0.265 12,000 3,140 0.2617 0.255 0.246 0.260 0.246 0.255 12,463 0.2519 -1.85%
2024-10-30 0 0.270 0.255 0.270 0.260 0.270 16,000 4,240 0.2650 0.260 0.246 0.260 0.250 0.260 16,617 0.2552 5.88%
2024-10-29 0 0.255 0.255 0.260 0.255 0.270 104,000 28,020 0.2694 0.246 0.246 0.250 0.246 0.260 108,012 0.2594 -3.77%
2024-10-28 0 0.265 0.250 0.270 0.250 0.265 100,000 26,160 0.2616 0.255 0.241 0.260 0.241 0.255 103,858 0.2519 -1.85%
2024-10-25 0 0.270 0.270 0.280 0.260 0.270 8,000 2,120 0.2650 0.260 0.260 0.270 0.250 0.260 8,309 0.2552 -3.57%
2024-10-24 0 0.280 0.270 0.280 0.280 0.280 1,200,000 336,000 0.2800 0.270 0.260 0.270 0.270 0.270 1,246,291 0.2696 0.00%
2024-10-23 0 0.280 0.275 0.280 0.270 0.280 532,000 148,120 0.2784 0.270 0.265 0.270 0.260 0.270 552,522 0.2681 -1.75%
2024-10-22 0 0.285 0.285 0.290 0.280 0.285 44,000 12,480 0.2836 0.274 0.274 0.279 0.270 0.274 45,697 0.2731 0.00%
2024-10-21 0 0.285 0.285 0.290 0.285 0.285 160,000 45,600 0.2850 0.274 0.274 0.279 0.274 0.274 166,172 0.2744 -3.39%
2024-10-18 0 0.295 0.285 0.315 0.295 0.295 44,000 12,980 0.2950 0.284 0.274 0.303 0.284 0.284 45,697 0.2840 -4.84%
2024-10-17 0 0.310 0.255 0.320 0.310 0.310 4,000 1,240 0.3100 0.298 0.246 0.308 0.298 0.298 4,154 0.2985 5.08%
2024-10-16 0 0.295 0.260 0.320 - - 0 0 - 0.284 0.250 0.308 - - 0 - 0.00%
2024-10-15 0 0.295 0.265 0.320 - - 0 0 - 0.284 0.255 0.308 - - 0 - 0.00%
2024-10-14 0 0.295 0.295 0.320 0.295 0.295 6,000 1,700 0.2833 0.284 0.284 0.308 0.284 0.284 6,231 0.2728 0.00%
2024-10-10 0 0.295 0.280 0.295 0.290 0.320 320,000 95,820 0.2994 0.284 0.270 0.284 0.279 0.308 332,344 0.2883 -7.81%
2024-10-09 0 0.320 0.300 0.320 0.275 0.320 140,000 41,760 0.2983 0.308 0.289 0.308 0.265 0.308 145,401 0.2872 6.67%
2024-10-08 0 0.300 0.285 0.325 0.300 0.350 1,016,000 347,420 0.3419 0.289 0.274 0.313 0.289 0.337 1,055,193 0.3292 -7.69%
2024-10-07 0 0.325 0.315 0.325 0.275 0.340 308,000 94,520 0.3069 0.313 0.303 0.313 0.265 0.327 319,881 0.2955 8.33%
2024-10-04 0 0.300 0.265 0.300 0.265 0.300 192,000 56,700 0.2953 0.289 0.255 0.289 0.255 0.289 199,407 0.2843 0.00%
2024-10-03 0 0.300 0.275 0.300 0.265 0.300 60,000 17,160 0.2860 0.289 0.265 0.289 0.255 0.289 62,315 0.2754 0.00%
2024-10-02 0 0.300 0.295 0.300 0.270 0.300 536,000 151,000 0.2817 0.289 0.284 0.289 0.260 0.289 556,677 0.2713 17.65%
2024-09-30 0 0.255 0.255 0.270 0.250 0.250 4,000 1,000 0.2500 0.246 0.246 0.260 0.241 0.241 4,154 0.2407 2.00%
2024-09-27 0 0.250 0.240 0.260 0.228 0.255 240,000 58,892 0.2454 0.241 0.231 0.250 0.220 0.246 249,258 0.2363 2.04%
2024-09-26 0 0.245 0.245 0.250 - - 0 0 - 0.236 0.236 0.241 - - 0 - 1.66%
2024-09-25 0 0.241 0.241 0.250 0.240 0.247 44,000 10,844 0.2465 0.232 0.232 0.241 0.231 0.238 45,697 0.2373 4.78%
2024-09-24 0 0.230 0.223 0.240 - - 0 0 - 0.221 0.215 0.231 - - 0 - 0.00%
2024-09-23 0 0.230 0.223 0.230 - - 0 0 - 0.221 0.215 0.221 - - 0 - -3.36%
2024-09-20 0 0.238 0.238 0.240 - - 0 0 - 0.229 0.229 0.231 - - 0 - 1.71%
2024-09-19 0 0.234 0.224 0.238 0.224 0.239 132,000 31,228 0.2366 0.225 0.216 0.229 0.216 0.230 137,092 0.2278 0.86%
2024-09-17 0 0.232 0.226 0.236 - - 0 0 - 0.223 0.218 0.227 - - 0 - 0.00%
2024-09-16 0 0.232 0.224 0.232 0.223 0.236 276,000 63,320 0.2294 0.223 0.216 0.223 0.215 0.227 286,647 0.2209 2.20%
2024-09-13 0 0.227 0.223 0.239 0.227 0.227 48,000 10,896 0.2270 0.219 0.215 0.230 0.219 0.219 49,852 0.2186 0.00%
2024-09-12 0 0.227 0.226 0.240 0.227 0.227 60,000 13,620 0.2270 0.219 0.218 0.231 0.219 0.219 62,315 0.2186 0.00%
2024-09-11 0 0.227 0.227 0.229 0.225 0.229 208,000 46,924 0.2256 0.219 0.219 0.220 0.217 0.220 216,024 0.2172 2.25%
2024-09-10 0 0.222 0.222 0.239 0.222 0.228 244,000 55,448 0.2272 0.214 0.214 0.230 0.214 0.220 253,412 0.2188 -1.77%
2024-09-09 0 0.226 0.226 0.239 0.224 0.224 44,000 9,928 0.2256 0.218 0.218 0.230 0.216 0.216 45,697 0.2173 -5.83%
2024-09-05 0 0.240 0.232 0.240 0.230 0.240 204,000 47,976 0.2352 0.231 0.223 0.231 0.221 0.231 211,869 0.2264 3.90%
2024-09-04 0 0.231 0.231 0.240 0.230 0.232 132,000 30,460 0.2308 0.222 0.222 0.231 0.221 0.223 137,092 0.2222 -0.43%
2024-09-03 0 0.232 0.237 0.239 0.220 0.235 244,000 55,976 0.2294 0.223 0.228 0.230 0.212 0.226 253,412 0.2209 -1.69%
2024-09-02 0 0.236 0.236 0.243 0.235 0.255 708,000 173,308 0.2448 0.227 0.227 0.234 0.226 0.246 735,312 0.2357 -9.23%
2024-08-30 0 0.260 0.265 0.275 - - 32,000 8,320 0.2600 0.250 0.255 0.265 - - 33,234 0.2503 0.00%
2024-08-29 0 0.260 0.265 0.270 - - 0 0 - 0.250 0.255 0.260 - - 0 - 0.00%
2024-08-28 0 0.260 0.255 0.275 - - 0 0 - 0.250 0.246 0.265 - - 0 - 0.00%
2024-08-27 0 0.260 0.260 0.275 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2024-08-26 0 0.260 0.255 0.280 0.260 0.260 152,000 39,520 0.2600 0.250 0.246 0.270 0.250 0.250 157,864 0.2503 0.00%
2024-08-23 0 0.260 0.255 0.265 0.260 0.260 48,000 12,480 0.2600 0.250 0.246 0.255 0.250 0.250 49,852 0.2503 5.26%
2024-08-22 0 0.255 0.255 0.275 0.255 0.255 20,000 5,100 0.2550 0.238 0.238 0.256 0.238 0.238 21,444 0.2378 0.00%
2024-08-21 0 0.255 0.255 0.275 0.255 0.270 120,000 31,460 0.2622 0.238 0.238 0.256 0.238 0.252 128,666 0.2445 -5.56%
2024-08-20 0 0.270 0.270 0.280 0.265 0.265 12,000 3,180 0.2650 0.252 0.252 0.261 0.247 0.247 12,867 0.2472 3.85%
2024-08-19 0 0.260 0.265 0.290 0.260 0.260 16,000 4,340 0.2713 0.242 0.247 0.270 0.242 0.242 17,155 0.2530 -3.70%
2024-08-16 0 0.270 0.265 0.270 0.250 0.275 436,000 113,280 0.2598 0.252 0.247 0.252 0.233 0.256 467,485 0.2423 0.00%
2024-08-15 0 0.270 0.260 0.275 - - 0 0 - 0.252 0.242 0.256 - - 0 - 0.00%
2024-08-14 0 0.270 0.270 0.275 - - 0 0 - 0.252 0.252 0.256 - - 0 - 1.89%
2024-08-13 0 0.265 0.260 0.275 - - 0 0 - 0.247 0.242 0.256 - - 0 - 0.00%
2024-08-12 0 0.265 0.265 0.275 0.260 0.260 104,000 27,040 0.2600 0.247 0.247 0.256 0.242 0.242 111,510 0.2425 -1.85%
2024-08-09 0 0.270 0.260 0.270 0.270 0.270 36,000 9,620 0.2672 0.252 0.242 0.252 0.252 0.252 38,600 0.2492 1.89%
2024-08-08 0 0.265 0.260 0.270 0.255 0.265 220,000 57,420 0.2610 0.247 0.242 0.252 0.238 0.247 235,887 0.2434 3.92%
2024-08-07 0 0.255 0.255 0.260 0.255 0.255 196,000 49,980 0.2550 0.238 0.238 0.242 0.238 0.238 210,154 0.2378 0.00%
2024-08-06 0 0.255 0.255 0.260 0.250 0.275 892,000 228,340 0.2560 0.238 0.238 0.242 0.233 0.256 956,415 0.2387 -8.93%
2024-08-05 0 0.280 0.280 0.290 0.280 0.310 344,000 101,020 0.2937 0.261 0.261 0.270 0.261 0.289 368,842 0.2739 -11.11%
2024-08-02 0 0.315 0.305 0.315 - - 0 0 - 0.294 0.284 0.294 - - 0 - 0.00%
2024-08-01 0 0.315 0.300 0.320 0.300 0.315 8,000 2,460 0.3075 0.294 0.280 0.298 0.280 0.294 8,578 0.2868 0.00%
2024-07-31 0 0.315 0.300 0.315 0.300 0.315 88,000 26,580 0.3020 0.294 0.280 0.294 0.280 0.294 94,355 0.2817 1.61%
2024-07-30 0 0.310 0.300 0.310 - - 24,000 7,440 0.3100 0.289 0.280 0.289 - - 25,733 0.2891 -1.59%
2024-07-29 0 0.315 0.300 0.320 0.315 0.315 4,000 1,260 0.3150 0.294 0.280 0.298 0.294 0.294 4,289 0.2938 1.61%
2024-07-26 0 0.310 0.300 0.310 0.300 0.310 132,000 39,960 0.3027 0.289 0.280 0.289 0.280 0.289 141,532 0.2823 -1.59%
2024-07-25 0 0.315 0.305 0.315 0.305 0.315 108,000 32,980 0.3054 0.294 0.284 0.294 0.284 0.294 115,799 0.2848 0.00%
2024-07-24 0 0.315 0.305 0.315 0.320 0.320 4,000 1,280 0.3200 0.294 0.284 0.294 0.298 0.298 4,289 0.2984 0.00%
2024-07-23 0 0.315 0.310 0.315 0.310 0.325 672,000 211,760 0.3151 0.294 0.289 0.294 0.289 0.303 720,528 0.2939 -1.56%
2024-07-22 0 0.320 0.320 0.345 0.320 0.320 40,000 12,980 0.3245 0.298 0.298 0.322 0.298 0.298 42,889 0.3026 -4.48%
2024-07-19 0 0.335 0.320 0.340 0.320 0.335 180,000 58,120 0.3229 0.312 0.298 0.317 0.298 0.312 192,998 0.3011 0.00%
2024-07-18 0 0.335 0.325 0.340 - - 0 0 - 0.312 0.303 0.317 - - 0 - 0.00%
2024-07-17 0 0.335 0.335 0.345 0.325 0.325 16,000 5,260 0.3288 0.312 0.312 0.322 0.303 0.303 17,155 0.3066 1.52%
2024-07-16 0 0.330 0.325 0.330 0.330 0.345 200,000 67,640 0.3382 0.308 0.303 0.308 0.308 0.322 214,443 0.3154 -2.94%
2024-07-15 0 0.340 0.340 0.355 0.335 0.335 32,000 10,720 0.3350 0.317 0.317 0.331 0.312 0.312 34,311 0.3124 3.03%
2024-07-12 0 0.330 0.330 0.345 0.330 0.345 212,000 70,540 0.3327 0.308 0.308 0.322 0.308 0.322 227,309 0.3103 0.00%
2024-07-11 0 0.330 0.330 0.340 0.330 0.345 132,000 44,660 0.3383 0.308 0.308 0.317 0.308 0.322 141,532 0.3155 -1.49%
2024-07-10 0 0.335 0.335 0.350 0.335 0.355 196,000 67,400 0.3439 0.312 0.312 0.326 0.312 0.331 210,154 0.3207 -6.94%
2024-07-09 0 0.360 0.330 0.370 - - 0 0 - 0.336 0.308 0.345 - - 0 - 0.00%
2024-07-08 0 0.360 0.350 0.365 0.350 0.360 28,000 10,040 0.3586 0.336 0.326 0.340 0.326 0.336 30,022 0.3344 -1.37%
2024-07-05 0 0.365 0.360 0.365 - - 0 0 - 0.340 0.336 0.340 - - 0 - 0.00%
2024-07-04 0 0.365 0.360 0.365 - - 0 0 - 0.340 0.336 0.340 - - 0 - 0.00%
2024-07-03 0 0.365 0.345 0.365 - - 0 0 - 0.340 0.322 0.340 - - 0 - 0.00%
2024-07-02 0 0.365 0.350 0.365 0.360 0.365 108,000 39,060 0.3617 0.340 0.326 0.340 0.336 0.340 115,799 0.3373 0.00%
2024-06-28 0 0.365 0.365 0.370 0.365 0.385 140,000 52,220 0.3730 0.340 0.340 0.345 0.340 0.359 150,110 0.3479 -6.41%
2024-06-27 0 0.390 0.375 0.390 0.375 0.395 396,000 149,980 0.3787 0.364 0.350 0.364 0.350 0.368 424,597 0.3532 2.63%
2024-06-26 0 0.380 0.380 0.395 - - 0 0 - 0.354 0.354 0.368 - - 0 - 0.00%
2024-06-25 0 0.380 0.380 0.390 - - 0 0 - 0.354 0.354 0.364 - - 0 - 0.00%
2024-06-24 0 0.380 0.375 0.395 0.380 0.395 404,000 153,800 0.3807 0.354 0.350 0.368 0.354 0.368 433,174 0.3551 -2.56%
2024-06-21 0 0.390 0.385 0.400 0.380 0.395 240,000 93,140 0.3881 0.364 0.359 0.373 0.354 0.368 257,331 0.3619 2.63%
2024-06-20 0 0.380 0.380 0.385 0.375 0.380 108,000 40,660 0.3765 0.354 0.354 0.359 0.350 0.354 115,799 0.3511 0.00%
2024-06-19 0 0.380 0.375 0.380 0.380 0.385 108,000 41,300 0.3824 0.354 0.350 0.354 0.354 0.359 115,799 0.3567 2.70%
2024-06-18 0 0.370 0.370 0.375 0.370 0.380 252,000 94,180 0.3737 0.345 0.345 0.350 0.345 0.354 270,198 0.3486 -1.33%
2024-06-17 0 0.375 0.375 0.385 0.370 0.385 508,000 189,420 0.3729 0.350 0.350 0.359 0.345 0.359 544,685 0.3478 1.35%
2024-06-14 0 0.370 0.360 0.370 0.360 0.375 348,000 126,880 0.3646 0.345 0.336 0.345 0.336 0.350 373,130 0.3400 0.00%
2024-06-13 0 0.370 0.360 0.370 0.360 0.370 68,000 24,740 0.3638 0.345 0.336 0.345 0.336 0.345 72,911 0.3393 0.00%
2024-06-12 0 0.370 0.365 0.370 0.370 0.375 136,000 50,600 0.3721 0.345 0.340 0.345 0.345 0.350 145,821 0.3470 0.00%
2024-06-11 0 0.370 0.370 0.380 - - 0 0 - 0.345 0.345 0.354 - - 0 - 0.00%
2024-06-07 0 0.370 0.370 0.380 0.370 0.370 88,000 32,560 0.3700 0.345 0.345 0.354 0.345 0.345 94,355 0.3451 0.00%
2024-06-06 0 0.370 0.370 0.380 0.370 0.380 192,000 71,080 0.3702 0.345 0.345 0.354 0.345 0.354 205,865 0.3453 0.00%
2024-06-05 0 0.370 0.370 0.380 0.370 0.380 112,000 41,920 0.3743 0.345 0.345 0.354 0.345 0.354 120,088 0.3491 0.00%
2024-06-04 0 0.370 0.370 0.380 0.370 0.380 276,000 104,060 0.3770 0.345 0.345 0.354 0.345 0.354 295,931 0.3516 -2.63%
2024-06-03 0 0.380 0.370 0.380 0.370 0.380 192,000 71,560 0.3727 0.354 0.345 0.354 0.345 0.354 205,865 0.3476 0.00%
2024-05-31 0 0.380 0.365 0.380 0.365 0.380 68,000 25,320 0.3724 0.354 0.340 0.354 0.340 0.354 72,911 0.3473 4.11%
2024-05-30 0 0.365 0.365 0.375 0.365 0.375 212,000 78,120 0.3685 0.340 0.340 0.350 0.340 0.350 227,309 0.3437 2.82%
2024-05-29 0 0.355 0.350 0.365 0.355 0.375 132,000 46,780 0.3544 0.331 0.326 0.340 0.331 0.350 141,532 0.3305 -1.39%
2024-05-28 0 0.360 0.350 0.370 0.360 0.375 172,000 63,080 0.3667 0.336 0.326 0.345 0.336 0.350 184,421 0.3420 0.00%
2024-05-27 0 0.360 0.350 0.380 - - 0 0 - 0.336 0.326 0.354 - - 0 - 0.00%
2024-05-24 0 0.360 0.360 0.365 0.360 0.370 460,000 168,720 0.3668 0.336 0.336 0.340 0.336 0.345 493,218 0.3421 -2.70%
2024-05-23 0 0.370 0.370 0.375 0.370 0.390 268,000 101,880 0.3801 0.345 0.345 0.350 0.345 0.364 287,353 0.3545 -2.63%
2024-05-22 0 0.380 0.380 0.385 0.370 0.390 100,000 37,640 0.3764 0.354 0.354 0.359 0.345 0.364 107,221 0.3510 2.70%
2024-05-21 0 0.370 0.360 0.370 0.370 0.385 1,360,000 517,440 0.3805 0.345 0.336 0.345 0.345 0.359 1,458,211 0.3548 2.78%
2024-05-20 0 0.360 0.360 0.380 0.350 0.375 1,796,000 657,480 0.3661 0.336 0.336 0.354 0.326 0.350 1,925,696 0.3414 5.88%
2024-05-17 0 0.340 0.340 0.350 0.330 0.355 652,000 225,560 0.3460 0.317 0.317 0.326 0.308 0.331 699,083 0.3227 3.03%
2024-05-16 0 0.330 0.330 0.340 0.320 0.340 1,084,000 357,820 0.3301 0.308 0.308 0.317 0.298 0.317 1,162,280 0.3079 0.00%
2024-05-14 0 0.330 0.325 0.330 0.330 0.330 24,000 7,920 0.3300 0.308 0.303 0.308 0.308 0.308 25,733 0.3078 0.00%
2024-05-13 0 0.330 0.325 0.330 0.315 0.330 552,000 177,820 0.3221 0.308 0.303 0.308 0.294 0.308 591,862 0.3004 3.13%
2024-05-10 0 0.320 0.320 0.335 0.320 0.330 444,000 142,800 0.3216 0.298 0.298 0.312 0.298 0.308 476,063 0.3000 0.00%
2024-05-09 0 0.320 0.320 0.330 - - 0 0 - 0.298 0.298 0.308 - - 0 - 0.00%
2024-05-08 0 0.320 0.315 0.320 0.315 0.325 300,000 96,480 0.3216 0.298 0.294 0.298 0.294 0.303 321,664 0.2999 0.00%
2024-05-07 0 0.320 0.320 0.330 0.315 0.330 668,000 213,140 0.3191 0.298 0.298 0.308 0.294 0.308 716,239 0.2976 -3.03%
2024-05-06 0 0.330 0.330 0.335 0.325 0.330 216,000 70,660 0.3271 0.308 0.308 0.312 0.303 0.308 231,598 0.3051 -1.49%
2024-05-03 0 0.335 0.335 0.340 0.330 0.340 440,000 145,480 0.3306 0.312 0.312 0.317 0.308 0.317 471,774 0.3084 1.52%
2024-05-02 0 0.330 0.330 0.340 0.330 0.335 252,000 83,660 0.3320 0.308 0.308 0.317 0.308 0.312 270,198 0.3096 -2.94%
2024-04-30 0 0.340 0.340 0.350 0.340 0.345 24,000 8,220 0.3425 0.317 0.317 0.326 0.317 0.322 25,733 0.3194 -2.86%
2024-04-29 0 0.350 0.340 0.350 0.335 0.350 300,000 101,140 0.3371 0.326 0.317 0.326 0.312 0.326 321,664 0.3144 1.45%
2024-04-26 0 0.345 0.335 0.345 - - 0 0 - 0.322 0.312 0.322 - - 0 - 0.00%
2024-04-25 0 0.345 0.340 0.345 0.335 0.345 20,000 6,860 0.3430 0.322 0.317 0.322 0.312 0.322 21,444 0.3199 2.99%
2024-04-24 0 0.335 0.335 0.340 0.335 0.345 548,000 184,060 0.3359 0.312 0.312 0.317 0.312 0.322 587,573 0.3133 -2.90%
2024-04-23 0 0.345 0.340 0.350 0.320 0.350 252,000 85,660 0.3399 0.322 0.317 0.326 0.298 0.326 270,198 0.3170 4.55%
2024-04-22 0 0.330 0.315 0.330 0.310 0.350 920,000 299,680 0.3257 0.308 0.294 0.308 0.289 0.326 986,437 0.3038 -2.94%
2024-04-19 0 0.340 0.330 0.340 0.320 0.340 780,000 255,760 0.3279 0.317 0.308 0.317 0.298 0.317 836,327 0.3058 0.00%
2024-04-18 0 0.340 0.340 0.355 0.340 0.380 1,812,000 637,560 0.3519 0.317 0.317 0.331 0.317 0.354 1,942,851 0.3282 -10.53%
2024-04-17 0 0.380 0.365 0.380 0.350 0.380 620,000 224,720 0.3625 0.354 0.340 0.354 0.326 0.354 664,773 0.3380 5.56%
2024-04-16 0 0.360 0.360 0.370 0.360 0.440 5,072,000 2,137,160 0.4214 0.336 0.336 0.345 0.336 0.410 5,438,268 0.3930 -11.11%
2024-04-15 0 0.405 0.405 0.410 0.400 0.420 948,000 387,780 0.4091 0.378 0.378 0.382 0.373 0.392 1,016,459 0.3815 1.25%
2024-04-12 0 0.400 0.395 0.400 0.375 0.400 10,728,000 3,879,100 0.3616 0.373 0.368 0.373 0.350 0.373 11,502,709 0.3372 -3.61%
2024-04-11 0 0.415 0.400 0.405 0.400 0.440 2,900,000 1,202,760 0.4147 0.387 0.373 0.378 0.373 0.410 3,109,420 0.3868 6.41%
2024-04-10 0 0.390 0.380 0.390 0.370 0.400 1,448,000 559,080 0.3861 0.364 0.354 0.364 0.345 0.373 1,552,566 0.3601 5.41%
2024-04-09 0 0.370 0.365 0.370 0.335 0.380 3,484,000 1,264,600 0.3630 0.345 0.340 0.345 0.312 0.354 3,735,593 0.3385 5.71%
2024-04-08 0 0.350 0.335 0.350 0.325 0.355 1,544,000 522,820 0.3386 0.326 0.312 0.326 0.303 0.331 1,655,498 0.3158 0.00%
2024-04-05 0 0.350 0.330 0.350 0.320 0.350 472,000 158,500 0.3358 0.326 0.308 0.326 0.298 0.326 506,085 0.3132 4.48%
2024-04-03 0 0.335 0.335 0.350 0.335 0.350 112,000 37,980 0.3391 0.312 0.312 0.326 0.312 0.326 120,088 0.3163 -2.90%
2024-04-02 0 0.345 0.335 0.345 0.330 0.360 656,000 226,260 0.3449 0.322 0.312 0.322 0.308 0.336 703,372 0.3217 -5.48%
2024-03-28 0 0.365 0.360 0.365 0.350 0.365 452,000 162,120 0.3587 0.340 0.336 0.340 0.326 0.340 484,641 0.3345 -1.35%
2024-03-27 0 0.370 0.365 0.370 0.370 0.380 384,000 143,360 0.3733 0.345 0.340 0.345 0.345 0.354 411,730 0.3482 -3.90%
2024-03-26 0 0.385 0.385 0.400 0.375 0.430 2,880,000 1,160,340 0.4029 0.359 0.359 0.373 0.350 0.401 3,087,976 0.3758 1.32%
2024-03-25 0 0.380 0.375 0.385 0.375 0.415 268,000 102,080 0.3809 0.354 0.350 0.359 0.350 0.387 287,353 0.3552 -1.30%
2024-03-22 0 0.385 0.380 0.385 0.375 0.395 758,000 291,030 0.3839 0.359 0.354 0.359 0.350 0.368 812,738 0.3581 -4.94%
2024-03-21 0 0.405 0.395 0.405 0.385 0.430 384,000 156,020 0.4063 0.378 0.368 0.378 0.359 0.401 411,730 0.3789 -3.57%
2024-03-20 0 0.420 0.400 0.420 0.390 0.430 1,828,000 749,400 0.4100 0.392 0.373 0.392 0.364 0.401 1,960,007 0.3823 0.00%
2024-03-19 0 0.420 0.405 0.420 0.405 0.450 848,000 361,940 0.4268 0.392 0.378 0.392 0.378 0.420 909,237 0.3981 -6.67%
2024-03-18 0 0.450 0.435 0.450 0.425 0.465 724,000 321,740 0.4444 0.420 0.406 0.420 0.396 0.434 776,283 0.4145 2.27%
2024-03-15 0 0.440 0.440 0.450 0.410 0.495 4,960,000 2,196,080 0.4428 0.410 0.410 0.420 0.382 0.462 5,318,180 0.4129 -12.00%
2024-03-14 0 0.500 0.495 0.500 0.380 0.500 52,474,000 17,725,330 0.3378 0.466 0.462 0.466 0.354 0.466 56,263,344 0.3150 33.33%
2024-03-13 0 0.375 0.370 0.375 0.370 0.380 436,000 163,220 0.3744 0.350 0.345 0.350 0.345 0.354 467,485 0.3491 -1.32%
2024-03-12 0 0.380 0.375 0.380 0.375 0.380 580,000 218,320 0.3764 0.354 0.350 0.354 0.350 0.354 621,884 0.3511 1.33%
2024-03-11 0 0.375 0.370 0.375 0.370 0.380 1,728,000 645,520 0.3736 0.350 0.345 0.350 0.345 0.354 1,852,785 0.3484 2.74%
2024-03-08 0 0.365 0.365 0.370 0.355 0.370 616,000 221,320 0.3593 0.340 0.340 0.345 0.331 0.345 660,484 0.3351 2.82%
2024-03-07 0 0.355 0.355 0.360 0.340 0.355 524,000 183,740 0.3506 0.331 0.331 0.336 0.317 0.331 561,840 0.3270 4.41%
2024-03-06 0 0.340 0.340 0.345 0.340 0.345 716,000 243,880 0.3406 0.317 0.317 0.322 0.317 0.322 767,705 0.3177 -2.86%
2024-03-05 0 0.350 0.345 0.355 0.350 0.365 356,000 126,780 0.3561 0.326 0.322 0.331 0.326 0.340 381,708 0.3321 -5.41%
2024-03-04 0 0.370 0.360 0.370 0.365 0.375 244,000 89,980 0.3688 0.345 0.336 0.345 0.340 0.350 261,620 0.3439 1.37%
2024-03-01 0 0.365 0.360 0.365 0.350 0.380 752,000 269,840 0.3588 0.340 0.336 0.340 0.326 0.354 806,305 0.3347 1.39%
2024-02-29 0 0.360 0.350 0.360 0.345 0.405 820,000 294,720 0.3594 0.336 0.326 0.336 0.322 0.378 879,215 0.3352 5.88%
2024-02-28 0 0.340 0.330 0.340 0.315 0.345 944,000 315,880 0.3346 0.317 0.308 0.317 0.294 0.322 1,012,170 0.3121 4.62%
2024-02-27 0 0.325 0.320 0.325 0.320 0.325 740,000 238,880 0.3228 0.303 0.298 0.303 0.298 0.303 793,438 0.3011 -1.52%
2024-02-26 0 0.330 0.325 0.330 0.325 0.335 2,352,000 772,280 0.3284 0.308 0.303 0.308 0.303 0.312 2,521,847 0.3062 1.54%
2024-02-23 0 0.325 0.320 0.325 0.320 0.325 804,000 258,060 0.3210 0.303 0.298 0.303 0.298 0.303 862,060 0.2994 0.00%
2024-02-22 0 0.325 0.325 0.330 0.320 0.330 1,120,000 361,380 0.3227 0.303 0.303 0.308 0.298 0.308 1,200,879 0.3009 -4.41%
2024-02-21 0 0.340 0.330 0.340 0.315 0.340 1,068,000 346,960 0.3249 0.317 0.308 0.317 0.294 0.317 1,145,124 0.3030 0.00%
2024-02-20 0 0.340 0.325 0.340 0.325 0.350 596,000 198,660 0.3333 0.317 0.303 0.317 0.303 0.326 639,039 0.3109 0.00%
2024-02-19 0 0.340 0.340 0.345 0.340 0.355 404,000 141,080 0.3492 0.317 0.317 0.322 0.317 0.331 433,174 0.3257 -4.23%
2024-02-16 0 0.355 0.345 0.355 0.350 0.360 620,000 219,420 0.3539 0.331 0.322 0.331 0.326 0.336 664,773 0.3301 4.41%
2024-02-15 0 0.340 0.335 0.350 0.340 0.365 1,816,000 626,840 0.3452 0.317 0.312 0.326 0.317 0.340 1,947,140 0.3219 -8.11%
2024-02-14 0 0.370 0.360 0.370 0.370 0.385 228,000 86,240 0.3782 0.345 0.336 0.345 0.345 0.359 244,465 0.3528 -2.63%
2024-02-09 0 0.380 0.370 0.385 0.360 0.380 156,000 58,540 0.3753 0.354 0.345 0.359 0.336 0.354 167,265 0.3500 7.04%
2024-02-08 0 0.355 0.340 0.365 0.330 0.355 456,000 157,380 0.3451 0.331 0.317 0.340 0.308 0.331 488,929 0.3219 0.00%
2024-02-07 0 0.355 0.340 0.360 0.355 0.385 1,168,000 435,880 0.3732 0.331 0.317 0.336 0.331 0.359 1,252,346 0.3481 -2.74%
2024-02-06 0 0.365 0.360 0.370 0.320 0.375 1,268,000 436,660 0.3444 0.340 0.336 0.345 0.298 0.350 1,359,567 0.3212 15.87%
2024-02-05 0 0.315 0.310 0.315 0.310 0.315 344,000 107,980 0.3139 0.294 0.289 0.294 0.289 0.294 368,842 0.2928 3.28%
2024-02-02 0 0.305 0.300 0.315 0.300 0.305 36,000 10,920 0.3033 0.284 0.280 0.294 0.280 0.284 38,600 0.2829 -3.17%
2024-02-01 0 0.315 0.305 0.315 - - 0 0 - 0.294 0.284 0.294 - - 0 - -1.56%
2024-01-31 0 0.320 0.310 0.320 0.310 0.320 140,000 44,400 0.3171 0.298 0.289 0.298 0.289 0.298 150,110 0.2958 -1.54%
2024-01-30 0 0.325 0.315 0.335 0.310 0.320 144,000 45,380 0.3151 0.303 0.294 0.312 0.289 0.298 154,399 0.2939 -1.52%
2024-01-29 0 0.330 0.315 0.335 - - 0 0 - 0.308 0.294 0.312 - - 0 - 0.00%
2024-01-26 0 0.330 0.320 0.330 0.320 0.330 96,000 30,760 0.3204 0.308 0.298 0.308 0.298 0.308 102,933 0.2988 -2.94%
2024-01-25 0 0.340 0.325 0.350 - - 0 0 - 0.317 0.303 0.326 - - 0 - 0.00%
2024-01-24 0 0.340 0.320 0.345 0.320 0.340 104,000 33,940 0.3263 0.317 0.298 0.322 0.298 0.317 111,510 0.3044 1.49%
2024-01-23 0 0.335 0.330 0.335 - - 4,000 1,320 0.3300 0.312 0.308 0.312 - - 4,289 0.3078 -4.29%
2024-01-22 0 0.350 0.330 0.350 - - 0 0 - 0.326 0.308 0.326 - - 0 - 0.00%
2024-01-19 0 0.350 0.320 0.360 - - 0 0 - 0.326 0.298 0.336 - - 0 - 0.00%
2024-01-18 0 0.350 0.320 0.350 - - 0 0 - 0.326 0.298 0.326 - - 0 - 0.00%
2024-01-17 0 0.350 0.330 0.355 - - 0 0 - 0.326 0.308 0.331 - - 0 - 0.00%
2024-01-16 0 0.350 0.335 0.370 - - 0 0 - 0.326 0.312 0.345 - - 0 - 0.00%
2024-01-15 0 0.350 0.325 0.350 0.330 0.355 16,000 5,380 0.3363 0.326 0.303 0.326 0.308 0.331 17,155 0.3136 6.06%
2024-01-12 0 0.330 0.320 0.340 0.325 0.350 108,000 35,800 0.3315 0.308 0.298 0.317 0.303 0.326 115,799 0.3092 0.00%
2024-01-11 0 0.330 0.320 0.330 0.315 0.340 592,000 189,240 0.3197 0.308 0.298 0.308 0.294 0.317 634,751 0.2981 -2.94%
2024-01-10 0 0.340 0.330 0.340 - - 0 0 - 0.317 0.308 0.317 - - 0 - -5.56%
2024-01-09 0 0.360 0.330 0.360 0.330 0.360 60,000 20,640 0.3440 0.336 0.308 0.336 0.308 0.336 64,333 0.3208 2.86%
2024-01-08 0 0.350 0.335 0.350 0.350 0.365 472,000 168,040 0.3560 0.326 0.312 0.326 0.326 0.340 506,085 0.3320 2.94%
2024-01-05 0 0.340 0.325 0.340 0.325 0.390 80,000 26,880 0.3360 0.317 0.303 0.317 0.303 0.364 85,777 0.3134 3.03%
2024-01-04 0 0.330 0.325 0.345 - - 0 0 - 0.308 0.303 0.322 - - 0 - 0.00%
2024-01-03 0 0.330 0.330 0.340 0.330 0.330 464,000 153,120 0.3300 0.308 0.308 0.317 0.308 0.308 497,507 0.3078 -5.71%
2024-01-02 0 0.350 0.335 0.385 0.350 0.350 20,000 7,000 0.3500 0.326 0.312 0.359 0.326 0.326 21,444 0.3264 0.00%
2023-12-29 0 0.350 0.340 0.350 0.350 0.370 180,000 64,420 0.3579 0.326 0.317 0.326 0.326 0.345 192,998 0.3338 -5.41%
2023-12-28 0 0.370 0.360 0.375 0.370 0.370 52,000 19,160 0.3685 0.345 0.336 0.350 0.345 0.345 55,755 0.3436 2.78%
2023-12-27 0 0.360 0.360 0.370 0.335 0.375 1,868,000 649,180 0.3475 0.336 0.336 0.345 0.312 0.350 2,002,895 0.3241 12.50%
2023-12-22 0 0.320 0.305 0.320 - - 0 0 - 0.298 0.284 0.298 - - 0 - 0.00%
2023-12-21 0 0.320 0.315 0.335 - - 0 0 - 0.298 0.294 0.312 - - 0 - 0.00%
2023-12-20 0 0.320 0.320 0.335 0.300 0.320 544,000 171,580 0.3154 0.298 0.298 0.312 0.280 0.298 583,284 0.2942 1.59%
2023-12-19 0 0.315 0.300 0.320 0.310 0.320 228,000 71,720 0.3146 0.294 0.280 0.298 0.289 0.298 244,465 0.2934 3.28%
2023-12-18 0 0.305 0.300 0.305 0.300 0.305 256,000 77,080 0.3011 0.284 0.280 0.284 0.280 0.284 274,487 0.2808 0.00%
2023-12-15 0 0.305 0.300 0.305 0.300 0.320 3,556,000 1,084,180 0.3049 0.284 0.280 0.284 0.280 0.298 3,812,792 0.2844 -4.69%
2023-12-14 0 0.320 0.315 0.320 0.320 0.320 80,000 25,600 0.3200 0.298 0.294 0.298 0.298 0.298 85,777 0.2984 -1.54%
2023-12-13 0 0.325 0.320 0.325 - - 0 0 - 0.303 0.298 0.303 - - 0 - 0.00%
2023-12-12 0 0.325 0.325 0.335 0.320 0.335 352,000 117,100 0.3327 0.303 0.303 0.312 0.298 0.312 377,419 0.3103 0.00%
2023-12-11 0 0.325 0.315 0.335 0.305 0.325 392,000 123,280 0.3145 0.303 0.294 0.312 0.284 0.303 420,308 0.2933 1.56%
2023-12-08 0 0.320 0.320 0.335 0.320 0.340 668,000 217,520 0.3256 0.298 0.298 0.312 0.298 0.317 716,239 0.3037 0.00%
2023-12-07 0 0.320 0.300 0.320 0.300 0.320 116,000 35,060 0.3022 0.298 0.280 0.298 0.280 0.298 124,377 0.2819 3.23%
2023-12-06 0 0.310 0.305 0.315 0.300 0.320 1,760,000 548,540 0.3117 0.289 0.284 0.294 0.280 0.298 1,887,096 0.2907 5.08%
2023-12-05 0 0.295 0.290 0.295 0.290 0.305 552,000 163,520 0.2962 0.275 0.270 0.275 0.270 0.284 591,862 0.2763 -1.67%
2023-12-04 0 0.300 0.295 0.300 0.290 0.380 5,964,000 1,892,980 0.3174 0.280 0.275 0.280 0.270 0.354 6,394,683 0.2960 -23.08%
2023-12-01 0 0.390 0.380 0.400 0.385 0.395 832,000 327,020 0.3931 0.364 0.354 0.373 0.359 0.368 892,082 0.3666 -1.27%
2023-11-30 0 0.395 0.395 0.415 0.370 0.415 380,000 151,300 0.3982 0.368 0.368 0.387 0.345 0.387 407,441 0.3713 3.95%
2023-11-29 0 0.380 0.375 0.405 0.375 0.405 1,008,000 386,020 0.3830 0.354 0.350 0.378 0.350 0.378 1,080,791 0.3572 1.33%
2023-11-28 0 0.375 0.360 0.380 0.335 0.375 32,000 10,940 0.3419 0.350 0.336 0.354 0.312 0.350 34,311 0.3188 0.00%
2023-11-27 0 0.375 0.360 0.375 - - 0 0 - 0.350 0.336 0.350 - - 0 - 0.00%
2023-11-24 0 0.375 0.365 0.375 0.365 0.375 192,000 70,800 0.3688 0.350 0.340 0.350 0.340 0.350 205,865 0.3439 0.00%
2023-11-23 0 0.375 0.375 0.395 0.370 0.370 96,000 35,520 0.3700 0.350 0.350 0.368 0.345 0.345 102,933 0.3451 1.35%
2023-11-22 0 0.370 0.370 0.400 0.370 0.375 156,000 57,840 0.3708 0.345 0.345 0.373 0.345 0.350 167,265 0.3458 -3.90%
2023-11-21 0 0.385 0.385 0.405 0.375 0.410 348,000 132,920 0.3820 0.359 0.359 0.378 0.350 0.382 373,130 0.3562 1.32%
2023-11-20 0 0.380 0.370 0.395 0.380 0.395 80,000 31,100 0.3888 0.354 0.345 0.368 0.354 0.368 85,777 0.3626 5.56%
2023-11-17 0 0.360 0.350 0.385 0.350 0.400 512,000 191,760 0.3745 0.336 0.326 0.359 0.326 0.373 548,973 0.3493 -7.69%
2023-11-16 0 0.390 0.390 0.410 0.380 0.405 224,000 90,360 0.4034 0.364 0.364 0.382 0.354 0.378 240,176 0.3762 2.63%
2023-11-15 0 0.380 0.375 0.380 0.380 0.400 356,000 138,360 0.3887 0.354 0.350 0.354 0.354 0.373 381,708 0.3625 -1.30%
2023-11-14 0 0.385 0.385 0.395 0.380 0.440 876,000 363,200 0.4146 0.359 0.359 0.368 0.354 0.410 939,259 0.3867 -8.33%
2023-11-13 0 0.420 0.415 0.420 0.370 0.420 1,652,000 669,340 0.4052 0.392 0.387 0.392 0.345 0.392 1,771,297 0.3779 13.51%
2023-11-10 0 0.370 0.345 0.370 0.330 0.395 1,984,000 726,360 0.3661 0.345 0.322 0.345 0.308 0.368 2,127,272 0.3415 8.82%
2023-11-09 0 0.340 0.325 0.350 0.325 0.345 192,000 65,100 0.3391 0.317 0.303 0.326 0.303 0.322 205,865 0.3162 0.00%
2023-11-08 0 0.340 0.330 0.345 0.280 0.345 520,000 163,840 0.3151 0.317 0.308 0.322 0.261 0.322 557,551 0.2939 -1.45%
2023-11-07 0 0.345 0.300 0.335 0.330 0.345 44,000 14,580 0.3314 0.322 0.280 0.312 0.308 0.322 47,177 0.3090 4.55%
2023-11-06 0 0.330 0.305 0.335 0.330 0.330 204,000 67,320 0.3300 0.308 0.284 0.312 0.308 0.308 218,732 0.3078 8.20%
2023-11-03 0 0.305 0.305 0.315 0.300 0.315 232,000 69,840 0.3010 0.284 0.284 0.294 0.280 0.294 248,754 0.2808 0.00%
2023-11-02 0 0.305 0.300 0.320 0.305 0.310 392,000 119,540 0.3049 0.284 0.280 0.298 0.284 0.289 420,308 0.2844 -1.61%
2023-11-01 0 0.310 0.300 0.310 0.295 0.315 372,000 114,680 0.3083 0.289 0.280 0.289 0.275 0.294 398,864 0.2875 0.00%
2023-10-31 0 0.310 0.300 0.310 0.295 0.340 240,000 73,500 0.3063 0.289 0.280 0.289 0.275 0.317 257,331 0.2856 0.00%
2023-10-30 0 0.310 0.290 0.310 0.280 0.345 780,000 242,240 0.3106 0.289 0.270 0.289 0.261 0.322 836,327 0.2896 0.00%
2023-10-27 0 0.310 0.300 0.310 0.280 0.320 344,000 102,780 0.2988 0.289 0.280 0.289 0.261 0.298 368,842 0.2787 -3.12%
2023-10-26 0 0.320 0.305 0.320 0.300 0.335 448,000 142,900 0.3190 0.298 0.284 0.298 0.280 0.312 480,352 0.2975 0.00%
2023-10-25 0 0.320 0.305 0.320 0.305 0.355 132,000 43,600 0.3303 0.298 0.284 0.298 0.284 0.331 141,532 0.3081 1.59%
2023-10-24 0 0.315 0.300 0.315 0.305 0.345 304,000 95,880 0.3154 0.294 0.280 0.294 0.284 0.322 325,953 0.2942 -5.97%
2023-10-20 0 0.335 0.315 0.335 0.310 0.350 548,000 178,180 0.3251 0.312 0.294 0.312 0.289 0.326 587,573 0.3032 -6.94%
2023-10-19 0 0.360 0.345 0.360 0.340 0.405 3,568,000 1,306,760 0.3662 0.336 0.322 0.336 0.317 0.378 3,825,659 0.3416 -8.86%
2023-10-18 0 0.395 0.385 0.395 0.335 0.470 15,552,000 6,399,900 0.4115 0.368 0.359 0.368 0.312 0.438 16,675,068 0.3838 33.90%
2023-10-17 0 0.295 0.290 0.300 0.290 0.320 996,000 299,220 0.3004 0.275 0.270 0.280 0.270 0.298 1,067,925 0.2802 1.72%
2023-10-16 0 0.290 0.280 0.300 0.290 0.310 896,000 265,380 0.2962 0.270 0.261 0.280 0.270 0.289 960,704 0.2762 3.57%
2023-10-13 0 0.280 0.260 0.290 0.260 0.280 192,000 51,700 0.2693 0.261 0.242 0.270 0.242 0.261 205,865 0.2511 5.66%
2023-10-12 0 0.265 0.248 0.265 0.245 0.270 156,000 40,600 0.2603 0.247 0.231 0.247 0.228 0.252 167,265 0.2427 1.92%
2023-10-11 0 0.260 0.230 0.260 0.265 0.265 60,000 15,900 0.2650 0.242 0.215 0.242 0.247 0.247 64,333 0.2472 0.00%
2023-10-10 0 0.260 0.235 0.260 0.240 0.260 152,000 37,844 0.2490 0.242 0.219 0.242 0.224 0.242 162,976 0.2322 4.00%
2023-10-09 0 0.250 - 0.250 0.250 0.250 4,000 1,000 0.2500 0.233 - 0.233 0.233 0.233 4,289 0.2332 2.04%
2023-10-06 0 0.245 0.224 0.245 0.240 0.245 16,000 3,860 0.2413 0.228 0.209 0.228 0.224 0.228 17,155 0.2250 3.81%
2023-10-05 0 0.236 0.220 0.236 0.211 0.240 32,000 7,100 0.2219 0.220 0.205 0.220 0.197 0.224 34,311 0.2069 11.32%
2023-10-04 0 0.212 0.212 0.232 0.211 0.213 128,000 27,104 0.2118 0.198 0.198 0.216 0.197 0.199 137,243 0.1975 -8.62%
2023-10-03 0 0.232 0.220 0.240 - - 0 0 - 0.216 0.205 0.224 - - 0 - 0.00%
2023-09-29 0 0.232 0.210 0.240 - - 0 0 - 0.216 0.196 0.224 - - 0 - 0.00%
2023-09-28 0 0.232 0.210 0.240 - - 0 0 - 0.216 0.196 0.224 - - 0 - 0.00%
2023-09-27 0 0.232 0.232 0.240 0.215 0.215 12,000 2,580 0.2150 0.216 0.216 0.224 0.201 0.201 12,867 0.2005 -1.28%
2023-09-26 0 0.235 0.210 0.240 - - 0 0 - 0.219 0.196 0.224 - - 0 - 0.00%
2023-09-25 0 0.235 0.210 0.240 - - 0 0 - 0.219 0.196 0.224 - - 0 - 0.00%
2023-09-22 0 0.235 0.215 0.240 - - 0 0 - 0.219 0.201 0.224 - - 0 - 0.00%
2023-09-21 0 0.235 0.210 0.240 - - 0 0 - 0.219 0.196 0.224 - - 0 - 0.00%
2023-09-20 0 0.235 0.210 0.240 - - 0 0 - 0.219 0.196 0.224 - - 0 - 0.00%
2023-09-19 0 0.235 0.220 0.240 - - 0 0 - 0.219 0.205 0.224 - - 0 - 0.00%
2023-09-18 0 0.235 0.212 0.239 - - 0 0 - 0.219 0.198 0.223 - - 0 - 0.00%
2023-09-15 0 0.235 0.215 0.235 - - 0 0 - 0.219 0.201 0.219 - - 0 - -0.42%
2023-09-14 0 0.236 0.220 0.237 0.222 0.236 12,000 2,780 0.2317 0.220 0.205 0.221 0.207 0.220 12,867 0.2161 10.28%
2023-09-13 0 0.214 0.210 0.214 - - 0 0 - 0.200 0.196 0.200 - - 0 - 0.00%
2023-09-12 0 0.214 0.210 0.238 - - 0 0 - 0.200 0.196 0.222 - - 0 - 0.00%
2023-09-11 0 0.214 0.214 0.237 - - 0 0 - 0.200 0.200 0.221 - - 0 - 0.00%
2023-09-07 0 0.214 0.214 0.234 0.210 0.211 40,000 8,436 0.2109 0.200 0.200 0.218 0.196 0.197 42,889 0.1967 1.90%
2023-09-06 0 0.210 0.210 0.240 - - 0 0 - 0.196 0.196 0.224 - - 0 - 0.00%
2023-09-05 0 0.210 0.210 0.234 - - 0 0 - 0.196 0.196 0.218 - - 0 - 0.00%
2023-09-04 0 0.210 0.210 0.236 0.210 0.210 200,000 42,000 0.2100 0.196 0.196 0.220 0.196 0.196 214,443 0.1959 -0.94%
2023-08-31 0 0.212 0.212 0.236 - - 0 0 - 0.198 0.198 0.220 - - 0 - 0.47%
2023-08-30 0 0.211 0.210 0.235 - - 0 0 - 0.197 0.196 0.219 - - 0 - 0.00%
2023-08-29 0 0.211 0.211 0.237 0.210 0.210 48,000 10,080 0.2100 0.197 0.197 0.221 0.196 0.196 51,466 0.1959 -0.94%
2023-08-28 0 0.213 0.213 0.239 0.210 0.210 180,000 37,800 0.2100 0.199 0.199 0.223 0.196 0.196 192,998 0.1959 -3.18%
2023-08-25 0 0.220 0.210 0.239 - - 0 0 - 0.205 0.196 0.223 - - 0 - 0.00%
2023-08-24 0 0.220 0.231 0.238 0.220 0.224 80,000 17,616 0.2202 0.205 0.215 0.222 0.205 0.209 85,777 0.2054 0.00%
2023-08-23 0 0.220 0.210 0.240 - - 0 0 - 0.205 0.196 0.224 - - 0 - 0.00%
2023-08-22 0 0.220 0.214 0.239 0.184 0.220 148,000 29,432 0.1989 0.205 0.200 0.223 0.172 0.205 158,688 0.1855 19.57%
2023-08-21 0 0.184 0.184 - 0.184 0.184 24,000 4,416 0.1840 0.172 0.172 - 0.172 0.172 25,733 0.1716 0.00%
2023-08-18 0 0.184 0.184 - 0.184 0.184 40,000 7,360 0.1840 0.172 0.172 - 0.172 0.172 42,889 0.1716 -3.66%
2023-08-17 0 0.191 0.184 - - - 0 0 - 0.178 0.172 - - - 0 - 0.00%
2023-08-16 0 0.191 0.184 - - - 0 0 - 0.178 0.172 - - - 0 - 0.00%
2023-08-15 0 0.191 0.184 - - - 0 0 - 0.178 0.172 - - - 0 - 0.00%
2023-08-14 0 0.191 0.184 - - - 0 0 - 0.178 0.172 - - - 0 - 0.00%
2023-08-11 0 0.191 0.184 - - - 0 0 - 0.178 0.172 - - - 0 - 0.00%
2023-08-10 0 0.191 0.184 - 0.191 0.191 12,000 2,292 0.1910 0.178 0.172 - 0.178 0.178 12,867 0.1781 0.00%
2023-08-09 0 0.191 0.184 - - - 0 0 - 0.178 0.172 - - - 0 - 0.00%
2023-08-08 0 0.191 0.184 - - - 0 0 - 0.178 0.172 - - - 0 - 0.00%
2023-08-07 0 0.191 0.184 - - - 0 0 - 0.178 0.172 - - - 0 - 0.00%
2023-08-04 0 0.191 0.191 0.205 0.188 0.188 12,000 2,256 0.1880 0.178 0.178 0.191 0.175 0.175 12,867 0.1753 -2.05%
2023-08-03 0 0.195 0.184 - - - 40,000 7,560 0.1890 0.182 0.172 - - - 42,889 0.1763 0.00%
2023-08-02 0 0.195 0.184 - 0.195 0.195 32,000 6,240 0.1950 0.182 0.172 - 0.182 0.182 34,311 0.1819 0.00%
2023-08-01 0 0.195 0.184 - - - 0 0 - 0.182 0.172 - - - 0 - 0.00%
2023-07-31 0 0.195 0.184 - - - 0 0 - 0.182 0.172 - - - 0 - 0.00%
2023-07-28 0 0.195 0.184 - - - 0 0 - 0.182 0.172 - - - 0 - 0.00%
2023-07-27 0 0.195 0.184 - - - 0 0 - 0.182 0.172 - - - 0 - 0.00%
2023-07-26 0 0.195 0.184 - - - 0 0 - 0.182 0.172 - - - 0 - 0.00%
2023-07-25 0 0.195 0.184 0.216 0.195 0.195 24,000 4,680 0.1950 0.182 0.172 0.201 0.182 0.182 25,733 0.1819 1.04%
2023-07-24 0 0.193 0.184 - - - 0 0 - 0.180 0.172 - - - 0 - 0.00%
2023-07-21 0 0.193 0.181 - - - 0 0 - 0.180 0.169 - - - 0 - 0.00%
2023-07-20 0 0.193 0.182 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2023-07-19 0 0.193 0.185 0.230 0.181 0.193 84,000 15,672 0.1866 0.180 0.173 0.215 0.169 0.180 90,066 0.1740 -1.03%
2023-07-18 0 0.195 0.195 0.231 0.195 0.209 20,000 4,124 0.2062 0.182 0.182 0.215 0.182 0.195 21,444 0.1923 -6.70%
2023-07-14 0 0.209 0.186 0.233 - - 0 0 - 0.195 0.173 0.217 - - 0 - 0.00%
2023-07-13 0 0.209 0.209 0.216 0.209 0.210 36,000 7,536 0.2093 0.195 0.195 0.201 0.195 0.196 38,600 0.1952 1.95%
2023-07-12 0 0.205 0.185 0.226 - - 0 0 - 0.191 0.173 0.211 - - 0 - 0.00%
2023-07-11 0 0.205 0.185 0.229 - - 0 0 - 0.191 0.173 0.214 - - 0 - 0.00%
2023-07-10 0 0.205 0.185 0.229 - - 0 0 - 0.191 0.173 0.214 - - 0 - 0.00%
2023-07-07 0 0.205 0.183 0.229 - - 0 0 - 0.191 0.171 0.214 - - 0 - 0.00%
2023-07-06 0 0.205 0.185 0.229 - - 0 0 - 0.191 0.173 0.214 - - 0 - 0.00%
2023-07-05 0 0.205 0.185 0.229 - - 0 0 - 0.191 0.173 0.214 - - 0 - 0.00%
2023-07-04 0 0.205 0.185 0.229 - - 0 0 - 0.191 0.173 0.214 - - 0 - 0.00%
2023-07-03 0 0.205 0.185 0.229 - - 0 0 - 0.191 0.173 0.214 - - 0 - 0.00%
2023-06-30 0 0.205 0.185 0.229 - - 0 0 - 0.191 0.173 0.214 - - 0 - 0.00%
2023-06-29 0 0.205 0.185 0.229 0.205 0.205 200,000 41,000 0.2050 0.191 0.173 0.214 0.191 0.191 214,443 0.1912 0.00%
2023-06-28 0 0.205 0.186 0.226 - - 0 0 - 0.191 0.173 0.211 - - 0 - 0.00%
2023-06-27 0 0.205 0.182 0.229 - - 0 0 - 0.191 0.170 0.214 - - 0 - 0.00%
2023-06-26 0 0.205 0.186 0.229 - - 0 0 - 0.191 0.173 0.214 - - 0 - 0.00%
2023-06-23 0 0.205 0.199 0.225 0.185 0.199 52,000 9,900 0.1904 0.191 0.186 0.210 0.173 0.186 55,755 0.1776 1.99%
2023-06-21 0 0.201 0.185 0.225 - - 0 0 - 0.187 0.173 0.210 - - 0 - 0.00%
2023-06-20 0 0.201 0.200 0.239 0.201 0.201 20,000 4,020 0.2010 0.187 0.187 0.223 0.187 0.187 21,444 0.1875 -6.51%
2023-06-19 0 0.215 0.199 0.239 - - 0 0 - 0.201 0.186 0.223 - - 0 - 0.00%
2023-06-16 0 0.215 0.198 0.239 - - 0 0 - 0.201 0.185 0.223 - - 0 - 0.00%
2023-06-15 0 0.215 0.199 0.233 - - 0 0 - 0.201 0.186 0.217 - - 0 - 0.00%
2023-06-14 0 0.215 0.200 0.239 0.215 0.215 64,000 13,760 0.2150 0.201 0.187 0.223 0.201 0.201 68,622 0.2005 0.00%
2023-06-13 0 0.215 0.199 0.215 - - 0 0 - 0.201 0.186 0.201 - - 0 - 0.00%
2023-06-12 0 0.215 0.202 0.239 - - 0 0 - 0.201 0.188 0.223 - - 0 - 0.00%
2023-06-09 0 0.215 0.200 0.239 - - 0 0 - 0.201 0.187 0.223 - - 0 - 0.00%
2023-06-08 0 0.215 0.210 0.239 - - 0 0 - 0.201 0.196 0.223 - - 0 - 0.00%
2023-06-07 0 0.215 - 0.239 - - 0 0 - 0.201 - 0.223 - - 0 - 0.00%
2023-06-06 0 0.215 0.205 0.239 0.215 0.215 32,000 6,820 0.2131 0.201 0.191 0.223 0.201 0.201 34,311 0.1988 0.00%
2023-06-05 0 0.215 0.203 0.215 - - 0 0 - 0.201 0.189 0.201 - - 0 - 0.00%
2023-06-02 0 0.215 0.201 0.228 - - 0 0 - 0.201 0.187 0.213 - - 0 - 0.00%
2023-06-01 0 0.215 0.211 0.230 0.215 0.215 36,000 7,740 0.2150 0.201 0.197 0.215 0.201 0.201 38,600 0.2005 -6.11%
2023-05-31 0 0.229 0.210 0.229 - - 0 0 - 0.214 0.196 0.214 - - 0 - -0.43%
2023-05-30 0 0.230 0.215 0.230 - - 0 0 - 0.215 0.201 0.215 - - 0 - 0.00%
2023-05-29 0 0.230 - 0.260 - - 0 0 - 0.215 - 0.242 - - 0 - 0.00%
2023-05-25 0 0.230 - 0.235 0.230 0.230 168,000 38,640 0.2300 0.215 - 0.219 0.215 0.215 180,132 0.2145 9.00%
2023-05-24 0 0.211 - 0.235 - - 0 0 - 0.197 - 0.219 - - 0 - 0.00%
2023-05-23 0 0.211 - 0.235 - - 0 0 - 0.197 - 0.219 - - 0 - 0.00%
2023-05-22 0 0.211 - 0.235 - - 0 0 - 0.197 - 0.219 - - 0 - 0.00%
2023-05-19 0 0.211 - 0.235 - - 0 0 - 0.197 - 0.219 - - 0 - 0.00%
2023-05-18 0 0.211 - 0.235 - - 0 0 - 0.197 - 0.219 - - 0 - 0.00%
2023-05-17 0 0.211 - 0.235 - - 0 0 - 0.197 - 0.219 - - 0 - 0.00%
2023-05-16 0 0.211 0.211 0.225 0.210 0.211 72,000 15,140 0.2103 0.197 0.197 0.210 0.196 0.197 77,199 0.1961 -1.86%
2023-05-15 0 0.215 0.210 - - - 0 0 - 0.201 0.196 - - - 0 - 0.00%
2023-05-12 0 0.215 0.200 - - - 0 0 - 0.201 0.187 - - - 0 - 0.00%
2023-05-11 0 0.215 0.215 - 0.208 0.208 16,000 3,328 0.2080 0.201 0.201 - 0.194 0.194 17,155 0.1940 3.37%
2023-05-10 0 0.208 - 0.250 - - 0 0 - 0.194 - 0.233 - - 0 - 0.00%
2023-05-09 0 0.208 0.176 - - - 0 0 - 0.194 0.164 - - - 0 - 0.00%
2023-05-08 0 0.208 0.195 - - - 0 0 - 0.194 0.182 - - - 0 - 0.00%
2023-05-05 0 0.208 0.185 0.250 - - 0 0 - 0.194 0.173 0.233 - - 0 - 0.00%
2023-05-04 0 0.208 0.176 0.208 - - 0 0 - 0.194 0.164 0.194 - - 0 - 0.00%
2023-05-03 0 0.208 0.185 0.208 - - 0 0 - 0.194 0.173 0.194 - - 0 - -0.48%
2023-05-02 0 0.209 0.182 - - - 0 0 - 0.195 0.170 - - - 0 - 0.00%
2023-04-28 0 0.209 0.183 - - - 0 0 - 0.195 0.171 - - - 0 - 0.00%
2023-04-27 0 0.209 0.191 0.209 - - 0 0 - 0.195 0.178 0.195 - - 0 - 0.00%
2023-04-26 0 0.209 0.201 - - - 0 0 - 0.195 0.187 - - - 0 - 0.00%
2023-04-25 0 0.209 0.202 - 0.209 0.209 4,000 836 0.2090 0.195 0.188 - 0.195 0.195 4,289 0.1949 -3.24%
2023-04-24 0 0.216 0.202 - - - 0 0 - 0.201 0.188 - - - 0 - 0.00%
2023-04-21 0 0.216 0.202 0.216 - - 0 0 - 0.201 0.188 0.201 - - 0 - 0.00%
2023-04-20 0 0.216 0.202 - - - 0 0 - 0.201 0.188 - - - 0 - 0.00%
2023-04-19 0 0.216 0.216 - - - 0 0 - 0.201 0.201 - - - 0 - 2.86%
2023-04-18 0 0.210 0.220 0.230 0.205 0.206 756,000 155,548 0.2058 0.196 0.205 0.215 0.191 0.192 810,594 0.1919 -4.11%
2023-04-17 0 0.219 0.191 - - - 0 0 - 0.204 0.178 - - - 0 - 0.00%
2023-04-14 0 0.219 0.196 0.219 - - 0 0 - 0.204 0.183 0.204 - - 0 - -0.45%
2023-04-13 0 0.220 0.211 0.243 - - 0 0 - 0.205 0.197 0.227 - - 0 - 0.00%
2023-04-12 0 0.220 0.204 0.244 - - 0 0 - 0.205 0.190 0.228 - - 0 - 0.00%
2023-04-11 0 0.220 0.220 0.255 0.220 0.222 12,000 2,652 0.2210 0.205 0.205 0.238 0.205 0.207 12,867 0.2061 -8.33%
2023-04-06 0 0.240 0.214 0.260 - - 0 0 - 0.224 0.200 0.242 - - 0 - 0.00%
2023-04-04 0 0.240 0.220 0.255 - - 0 0 - 0.224 0.205 0.238 - - 0 - 0.00%
2023-04-03 0 0.240 0.218 0.240 - - 0 0 - 0.224 0.203 0.224 - - 0 - -3.23%
2023-03-31 0 0.248 0.221 0.248 0.248 0.248 100,000 24,800 0.2480 0.231 0.206 0.231 0.231 0.231 107,221 0.2313 0.81%
2023-03-30 0 0.246 0.209 0.246 0.225 0.246 152,000 34,872 0.2294 0.229 0.195 0.229 0.210 0.229 162,976 0.2140 9.33%
2023-03-29 0 0.225 0.202 0.246 - - 0 0 - 0.210 0.188 0.229 - - 0 - 0.00%
2023-03-28 0 0.225 - 0.246 0.225 0.225 32,000 7,200 0.2250 0.210 - 0.229 0.210 0.210 34,311 0.2098 0.00%
2023-03-27 0 0.225 0.215 - - - 0 0 - 0.210 0.201 - - - 0 - 0.00%
2023-03-24 0 0.225 0.222 0.231 0.225 1.000 64,000 18,028 0.2817 0.210 0.207 0.215 0.210 0.933 68,622 0.2627 2.27%
2023-03-23 0 0.220 0.220 0.240 0.215 0.220 20,000 4,360 0.2180 0.205 0.205 0.224 0.201 0.205 21,444 0.2033 -4.76%
2023-03-22 0 0.231 0.215 0.233 0.230 0.500 892,000 216,464 0.2427 0.215 0.201 0.217 0.215 0.466 956,415 0.2263 4.52%
2023-03-21 0 0.221 0.221 - - - 0 0 - 0.206 0.206 - - - 0 - 0.00%
2023-03-20 0 0.221 0.221 0.244 0.221 0.250 12,000 2,884 0.2403 0.206 0.206 0.228 0.206 0.233 12,867 0.2241 5.24%
2023-03-17 0 0.210 0.210 0.234 - - 0 0 - 0.196 0.196 0.218 - - 0 - 0.00%
2023-03-16 0 0.210 0.186 - 0.210 0.210 20,000 4,200 0.2100 0.196 0.173 - 0.196 0.196 21,444 0.1959 0.00%
2023-03-15 0 0.210 0.185 - - - 0 0 - 0.196 0.173 - - - 0 - 0.00%
2023-03-14 0 0.210 0.185 - - - 0 0 - 0.196 0.173 - - - 0 - 0.00%
2023-03-13 0 0.210 0.192 0.238 0.210 0.210 120,000 25,200 0.2100 0.196 0.179 0.222 0.196 0.196 128,666 0.1959 -6.25%
2023-03-10 0 0.224 0.197 0.224 0.223 0.224 212,000 47,320 0.2232 0.209 0.184 0.209 0.208 0.209 227,309 0.2082 3.23%
2023-03-09 0 0.217 0.217 0.220 0.210 0.217 420,000 88,900 0.2117 0.202 0.202 0.205 0.196 0.202 450,330 0.1974 3.33%
2023-03-08 0 0.210 0.188 0.210 - - 0 0 - 0.196 0.175 0.196 - - 0 - 0.00%
2023-03-07 0 0.210 0.184 0.227 - - 0 0 - 0.196 0.172 0.212 - - 0 - 0.00%
2023-03-06 0 0.210 0.190 0.228 - - 0 0 - 0.196 0.177 0.213 - - 0 - 0.00%
2023-03-03 0 0.210 0.186 0.220 - - 0 0 - 0.196 0.173 0.205 - - 0 - 0.00%
2023-03-02 0 0.210 0.200 0.220 - - 0 0 - 0.196 0.187 0.205 - - 0 - 0.00%
2023-03-01 0 0.210 0.183 0.210 0.210 0.210 4,000 840 0.2100 0.196 0.171 0.196 0.196 0.196 4,289 0.1959 5.00%
2023-02-28 0 0.200 0.195 0.210 - - 0 0 - 0.187 0.182 0.196 - - 0 - 0.00%
2023-02-27 0 0.200 0.184 0.210 - - 0 0 - 0.187 0.172 0.196 - - 0 - 0.00%
2023-02-24 0 0.200 0.184 0.224 - - 0 0 - 0.187 0.172 0.209 - - 0 - 0.00%
2023-02-23 0 0.200 0.184 0.210 - - 0 0 - 0.187 0.172 0.196 - - 0 - 0.00%
2023-02-22 0 0.200 0.184 0.223 0.200 0.200 124,000 24,800 0.2000 0.187 0.172 0.208 0.187 0.187 132,955 0.1865 0.00%
2023-02-21 0 0.200 0.188 0.218 - - 0 0 - 0.187 0.175 0.203 - - 0 - 0.00%
2023-02-20 0 0.200 0.184 0.210 - - 0 0 - 0.187 0.172 0.196 - - 0 - 0.00%
2023-02-17 0 0.200 0.184 0.210 - - 0 0 - 0.187 0.172 0.196 - - 0 - 0.00%
2023-02-16 0 0.200 0.188 0.212 - - 0 0 - 0.187 0.175 0.198 - - 0 - 0.00%
2023-02-15 0 0.200 0.198 0.215 0.200 0.200 100,000 20,000 0.2000 0.187 0.185 0.201 0.187 0.187 107,221 0.1865 -4.76%
2023-02-14 0 0.210 0.186 0.216 0.210 0.210 8,000 1,680 0.2100 0.196 0.173 0.201 0.196 0.196 8,578 0.1959 0.00%
2023-02-13 0 0.210 0.186 0.216 - - 0 0 - 0.196 0.173 0.201 - - 0 - 0.00%
2023-02-10 0 0.210 0.187 0.212 - - 0 0 - 0.196 0.174 0.198 - - 0 - 0.00%
2023-02-09 0 0.210 0.191 0.211 0.190 0.210 28,000 5,400 0.1929 0.196 0.178 0.197 0.177 0.196 30,022 0.1799 10.53%
2023-02-08 0 0.190 0.188 0.190 0.182 0.190 6,300,000 1,146,816 0.1820 0.177 0.175 0.177 0.170 0.177 6,754,947 0.1698 -1.55%
2023-02-07 0 0.193 0.181 0.216 - - 0 0 - 0.180 0.169 0.201 - - 0 - 0.00%
2023-02-06 0 0.193 0.181 0.216 - - 0 0 - 0.180 0.169 0.201 - - 0 - 0.00%
2023-02-03 0 0.193 0.193 0.216 0.193 0.193 36,000 6,948 0.1930 0.180 0.180 0.201 0.180 0.180 38,600 0.1800 -1.53%
2023-02-02 0 0.196 0.183 0.196 0.196 0.196 396,000 77,616 0.1960 0.183 0.171 0.183 0.183 0.183 424,597 0.1828 2.62%
2023-02-01 0 0.191 0.191 0.199 0.171 0.191 204,000 36,948 0.1811 0.178 0.178 0.186 0.159 0.178 218,732 0.1689 1.60%
2023-01-31 0 0.188 0.182 0.188 - - 0 0 - 0.175 0.170 0.175 - - 0 - 0.00%
2023-01-30 0 0.188 0.182 0.188 - - 0 0 - 0.175 0.170 0.175 - - 0 - 0.00%
2023-01-27 0 0.188 0.182 0.188 - - 0 0 - 0.175 0.170 0.175 - - 0 - 0.00%
2023-01-26 0 0.188 0.183 0.188 0.188 0.188 32,000 6,016 0.1880 0.175 0.171 0.175 0.175 0.175 34,311 0.1753 0.00%
2023-01-20 0 0.188 0.183 0.195 - - 0 0 - 0.175 0.171 0.182 - - 0 - 0.00%
2023-01-19 0 0.188 0.182 0.188 - - 0 0 - 0.175 0.170 0.175 - - 0 - 0.00%
2023-01-18 0 0.188 0.184 0.195 - - 0 0 - 0.175 0.172 0.182 - - 0 - 0.00%
2023-01-17 0 0.188 0.183 0.195 0.181 0.195 312,000 58,124 0.1863 0.175 0.171 0.182 0.169 0.182 334,531 0.1737 0.00%
2023-01-16 0 0.188 0.187 0.195 0.188 0.190 236,000 44,412 0.1882 0.175 0.174 0.182 0.175 0.177 253,042 0.1755 -3.59%
2023-01-13 0 0.195 0.190 - 0.182 0.195 608,000 117,012 0.1925 0.182 0.177 - 0.170 0.182 651,906 0.1795 0.00%
2023-01-12 0 0.195 0.182 0.205 - - 0 0 - 0.182 0.170 0.191 - - 0 - 0.00%
2023-01-11 0 0.195 0.184 0.202 - - 0 0 - 0.182 0.172 0.188 - - 0 - 0.00%
2023-01-10 0 0.195 0.183 0.200 - - 0 0 - 0.182 0.171 0.187 - - 0 - 0.00%
2023-01-09 0 0.195 0.195 0.205 0.180 0.180 20,000 3,600 0.1800 0.182 0.182 0.191 0.168 0.168 21,444 0.1679 -1.02%
2023-01-06 0 0.197 0.184 0.205 0.190 0.197 144,000 27,536 0.1912 0.184 0.172 0.191 0.177 0.184 154,399 0.1783 3.68%
2023-01-05 0 0.190 0.190 0.202 - - 0 0 - 0.177 0.177 0.188 - - 0 - 0.00%
2023-01-04 0 0.190 0.178 0.202 - - 0 0 - 0.177 0.166 0.188 - - 0 - 0.00%
2023-01-03 0 0.190 0.180 0.205 - - 0 0 - 0.177 0.168 0.191 - - 0 - 0.00%
2022-12-30 0 0.190 0.176 0.205 - - 0 0 - 0.177 0.164 0.191 - - 0 - 0.00%
2022-12-29 0 0.190 0.179 0.203 - - 0 0 - 0.177 0.167 0.189 - - 0 - 0.00%
2022-12-28 0 0.190 0.185 0.194 0.180 0.190 696,000 129,024 0.1854 0.177 0.173 0.181 0.168 0.177 746,261 0.1729 -0.52%
2022-12-23 0 0.191 0.175 0.205 - - 0 0 - 0.178 0.163 0.191 - - 0 - 0.00%
2022-12-22 0 0.191 0.175 0.205 - - 0 0 - 0.178 0.163 0.191 - - 0 - 0.00%
2022-12-21 0 0.191 0.173 0.205 - - 0 0 - 0.178 0.161 0.191 - - 0 - 0.00%
2022-12-20 0 0.191 0.178 0.205 - - 0 0 - 0.178 0.166 0.191 - - 0 - 0.00%
2022-12-19 0 0.191 0.180 0.205 - - 0 0 - 0.178 0.168 0.191 - - 0 - 0.00%
2022-12-16 0 0.191 0.191 0.205 0.184 0.184 24,000 4,416 0.1840 0.178 0.178 0.191 0.172 0.172 25,733 0.1716 0.53%
2022-12-15 0 0.190 0.178 0.198 0.187 0.190 92,000 17,400 0.1891 0.177 0.166 0.185 0.174 0.177 98,644 0.1764 -4.52%
2022-12-14 0 0.199 0.178 0.199 - - 0 0 - 0.186 0.166 0.186 - - 0 - -0.50%
2022-12-13 0 0.200 0.178 0.205 - - 0 0 - 0.187 0.166 0.191 - - 0 - 0.00%
2022-12-12 0 0.200 0.178 0.205 - - 0 0 - 0.187 0.166 0.191 - - 0 - 0.00%
2022-12-09 0 0.200 0.178 0.205 - - 0 0 - 0.187 0.166 0.191 - - 0 - 0.00%
2022-12-08 0 0.200 0.177 0.205 - - 0 0 - 0.187 0.165 0.191 - - 0 - 0.00%
2022-12-07 0 0.200 0.177 0.205 - - 0 0 - 0.187 0.165 0.191 - - 0 - 0.00%
2022-12-06 0 0.200 0.177 0.205 - - 0 0 - 0.187 0.165 0.191 - - 0 - 0.00%
2022-12-05 0 0.200 0.177 0.200 0.200 0.200 100,000 20,000 0.2000 0.187 0.165 0.187 0.187 0.187 107,221 0.1865 -2.44%
2022-12-02 0 0.205 0.177 0.225 - - 0 0 - 0.191 0.165 0.210 - - 0 - 0.00%
2022-12-01 0 0.205 0.176 0.210 - - 0 0 - 0.191 0.164 0.196 - - 0 - 0.00%
2022-11-30 0 0.205 0.175 0.225 - - 0 0 - 0.191 0.163 0.210 - - 0 - 0.00%
2022-11-29 0 0.205 0.175 0.210 - - 0 0 - 0.191 0.163 0.196 - - 0 - 0.00%
2022-11-28 0 0.205 0.175 0.225 - - 0 0 - 0.191 0.163 0.210 - - 0 - 0.00%
2022-11-25 0 0.205 0.175 0.227 - - 0 0 - 0.191 0.163 0.212 - - 0 - 0.00%
2022-11-24 0 0.205 0.175 0.205 - - 0 0 - 0.191 0.163 0.191 - - 0 - 0.00%
2022-11-23 0 0.205 0.175 0.217 - - 0 0 - 0.191 0.163 0.202 - - 0 - 0.00%
2022-11-22 0 0.205 0.175 0.215 - - 0 0 - 0.191 0.163 0.201 - - 0 - 0.00%
2022-11-21 0 0.205 0.176 0.226 - - 0 0 - 0.191 0.164 0.211 - - 0 - 0.00%
2022-11-18 0 0.205 0.176 0.218 - - 0 0 - 0.191 0.164 0.203 - - 0 - 0.00%
2022-11-17 0 0.205 0.176 0.215 - - 0 0 - 0.191 0.164 0.201 - - 0 - 0.00%
2022-11-16 0 0.205 0.205 0.209 0.175 0.190 76,000 14,380 0.1892 0.191 0.191 0.195 0.163 0.177 81,488 0.1765 7.89%
2022-11-15 0 0.190 0.175 0.206 - - 0 0 - 0.177 0.163 0.192 - - 0 - 0.00%
2022-11-14 0 0.190 0.173 0.196 - - 0 0 - 0.177 0.161 0.183 - - 0 - 0.00%
2022-11-11 0 0.190 0.178 0.190 - - 0 0 - 0.177 0.166 0.177 - - 0 - 0.00%
2022-11-10 0 0.190 0.172 0.206 0.172 0.183 152,000 26,584 0.1749 0.177 0.160 0.192 0.160 0.171 162,976 0.1631 0.00%
2022-11-09 0 0.190 0.169 0.203 - - 0 0 - 0.177 0.158 0.189 - - 0 - 0.00%
2022-11-08 0 0.190 0.173 0.202 - - 0 0 - 0.177 0.161 0.188 - - 0 - 0.00%
2022-11-07 0 0.190 0.186 0.204 0.171 0.185 236,000 42,384 0.1796 0.177 0.173 0.190 0.159 0.173 253,042 0.1675 -3.06%
2022-11-04 0 0.196 0.169 0.204 - - 0 0 - 0.183 0.158 0.190 - - 0 - 0.00%
2022-11-03 0 0.196 0.170 0.204 0.195 0.196 144,000 28,188 0.1958 0.183 0.159 0.190 0.182 0.183 154,399 0.1826 0.00%
2022-11-02 0 0.196 0.169 0.196 - - 0 0 - 0.183 0.158 0.183 - - 0 - 0.00%
2022-11-01 0 0.196 0.169 0.196 - - 0 0 - 0.183 0.158 0.183 - - 0 - 0.00%
2022-10-31 0 0.196 0.169 0.196 0.196 0.196 20,000 3,920 0.1960 0.183 0.158 0.183 0.183 0.183 21,444 0.1828 0.00%
2022-10-28 0 0.196 0.169 0.196 - - 0 0 - 0.183 0.158 0.183 - - 0 - 0.00%
2022-10-27 0 0.196 0.169 0.196 0.196 0.196 44,000 8,624 0.1960 0.183 0.158 0.183 0.183 0.183 47,177 0.1828 0.00%
2022-10-26 0 0.196 0.169 0.196 - - 0 0 - 0.183 0.158 0.183 - - 0 - 0.00%
2022-10-25 0 0.196 0.169 0.200 - - 0 0 - 0.183 0.158 0.187 - - 0 - 0.00%
2022-10-24 0 0.196 0.169 0.196 - - 0 0 - 0.183 0.158 0.183 - - 0 - 0.00%
2022-10-21 0 0.196 0.169 0.196 - - 0 0 - 0.183 0.158 0.183 - - 0 - 0.00%
2022-10-20 0 0.196 0.169 0.196 0.196 0.200 180,000 35,952 0.1997 0.183 0.158 0.183 0.183 0.187 192,998 0.1863 1.55%
2022-10-19 0 0.193 - 0.193 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2022-10-18 0 0.193 0.161 0.193 0.193 0.194 48,000 9,284 0.1934 0.180 0.150 0.180 0.180 0.181 51,466 0.1804 -1.53%
2022-10-17 0 0.196 0.161 0.196 - - 0 0 - 0.183 0.150 0.183 - - 0 - 0.00%
2022-10-14 0 0.196 0.159 0.204 - - 0 0 - 0.183 0.148 0.190 - - 0 - 0.00%
2022-10-13 0 0.196 0.159 0.196 - - 0 0 - 0.183 0.148 0.183 - - 0 - 0.00%
2022-10-12 0 0.196 - 0.196 0.196 0.196 176,000 34,496 0.1960 0.183 - 0.183 0.183 0.183 188,710 0.1828 -3.92%
2022-10-11 0 0.204 0.196 0.204 - - 0 0 - 0.190 0.183 0.190 - - 0 - 0.00%
2022-10-10 0 0.204 0.196 0.204 0.204 0.204 4,000 816 0.2040 0.190 0.183 0.190 0.190 0.190 4,289 0.1903 0.00%
2022-10-07 0 0.204 0.196 0.204 - - 0 0 - 0.190 0.183 0.190 - - 0 - 0.00%
2022-10-06 0 0.204 0.197 0.204 - - 0 0 - 0.190 0.184 0.190 - - 0 - 0.00%
2022-10-05 0 0.204 0.196 0.204 - - 0 0 - 0.190 0.183 0.190 - - 0 - 0.00%
2022-10-03 0 0.204 0.196 0.204 0.196 0.204 144,000 29,116 0.2022 0.190 0.183 0.190 0.183 0.190 154,399 0.1886 4.08%
2022-09-30 0 0.196 0.196 0.203 - - 0 0 - 0.183 0.183 0.189 - - 0 - 0.00%
2022-09-29 0 0.196 0.196 0.201 0.196 0.201 1,780,000 349,580 0.1964 0.183 0.183 0.187 0.183 0.187 1,908,540 0.1832 0.00%
2022-09-28 0 0.196 0.196 0.201 0.196 0.198 688,000 134,944 0.1961 0.183 0.183 0.187 0.183 0.185 737,683 0.1829 0.00%
2022-09-27 0 0.196 0.196 0.201 0.196 0.197 260,000 50,968 0.1960 0.183 0.183 0.187 0.183 0.184 278,776 0.1828 0.00%
2022-09-26 0 0.196 0.196 0.206 0.196 0.196 292,000 57,232 0.1960 0.183 0.183 0.192 0.183 0.183 313,086 0.1828 -2.00%
2022-09-23 0 0.200 0.196 0.208 - - 0 0 - 0.187 0.183 0.194 - - 0 - 0.00%
2022-09-22 0 0.200 0.197 0.206 0.196 0.211 892,000 176,640 0.1980 0.187 0.184 0.192 0.183 0.197 956,415 0.1847 3.09%
2022-09-21 0 0.194 0.177 0.193 0.190 0.199 160,000 30,836 0.1927 0.181 0.165 0.180 0.177 0.186 171,554 0.1797 -4.90%
2022-09-20 0 0.204 0.195 0.204 - - 0 0 - 0.190 0.182 0.190 - - 0 - -0.49%
2022-09-19 0 0.205 0.193 0.205 0.205 0.205 60,000 12,300 0.2050 0.191 0.180 0.191 0.191 0.191 64,333 0.1912 -3.30%
2022-09-16 0 0.212 0.184 0.212 - - 0 0 - 0.198 0.172 0.198 - - 0 - 0.00%
2022-09-15 0 0.212 0.184 0.212 0.209 0.212 20,000 4,192 0.2096 0.198 0.172 0.198 0.195 0.198 21,444 0.1955 0.00%
2022-09-14 0 0.212 0.200 0.214 - - 0 0 - 0.198 0.187 0.200 - - 0 - -1.85%
2022-09-13 0 0.216 0.188 0.216 - - 0 0 - 0.201 0.175 0.201 - - 0 - -0.46%
2022-09-09 0 0.217 0.194 0.217 - - 0 0 - 0.202 0.181 0.202 - - 0 - -0.46%
2022-09-08 0 0.218 0.207 0.218 0.207 0.218 116,000 24,184 0.2085 0.203 0.193 0.203 0.193 0.203 124,377 0.1944 -3.96%
2022-09-07 0 0.227 0.208 0.227 - - 0 0 - 0.212 0.194 0.212 - - 0 - 0.00%
2022-09-06 0 0.227 0.207 0.227 - - 0 0 - 0.212 0.193 0.212 - - 0 - 0.00%
2022-09-05 0 0.227 0.207 0.228 - - 0 0 - 0.212 0.193 0.213 - - 0 - 0.00%
2022-09-02 0 0.227 0.207 0.228 - - 0 0 - 0.212 0.193 0.213 - - 0 - 0.00%
2022-09-01 0 0.227 0.206 0.227 - - 0 0 - 0.212 0.192 0.212 - - 0 - 0.00%
2022-08-31 0 0.227 0.213 0.228 0.198 0.227 204,000 42,408 0.2079 0.212 0.199 0.213 0.185 0.212 218,732 0.1939 -0.44%
2022-08-30 0 0.228 0.207 0.228 - - 0 0 - 0.213 0.193 0.213 - - 0 - 0.00%
2022-08-29 0 0.228 0.207 0.228 - - 0 0 - 0.213 0.193 0.213 - - 0 - 0.00%
2022-08-26 0 0.228 0.207 0.228 0.205 0.228 92,000 19,276 0.2095 0.213 0.193 0.213 0.191 0.213 98,644 0.1954 3.17%
2022-08-25 0 0.221 0.205 0.224 0.221 0.221 308,000 68,068 0.2210 0.206 0.191 0.209 0.206 0.206 330,242 0.2061 0.00%
2022-08-24 0 0.221 0.205 0.224 - - 0 0 - 0.206 0.191 0.209 - - 0 - 0.00%
2022-08-23 0 0.221 0.205 0.227 - - 0 0 - 0.206 0.191 0.212 - - 0 - 0.00%
2022-08-22 0 0.221 0.205 0.228 - - 0 0 - 0.206 0.191 0.213 - - 0 - 0.00%
2022-08-19 0 0.221 0.205 0.221 - - 0 0 - 0.206 0.191 0.206 - - 0 - 0.00%
2022-08-18 0 0.221 0.212 0.227 0.206 0.206 4,000 824 0.2060 0.206 0.198 0.212 0.192 0.192 4,289 0.1921 -3.07%
2022-08-17 0 0.228 0.205 0.228 0.227 0.228 40,000 9,112 0.2278 0.213 0.191 0.213 0.212 0.213 42,889 0.2125 1.79%
2022-08-16 0 0.224 0.204 0.227 - - 0 0 - 0.209 0.190 0.212 - - 0 - 0.00%
2022-08-15 0 0.224 0.204 0.227 0.204 0.204 4,000 816 0.2040 0.209 0.190 0.212 0.190 0.190 4,289 0.1903 0.45%
2022-08-12 0 0.223 0.204 0.223 - - 0 0 - 0.208 0.190 0.208 - - 0 - 0.00%
2022-08-11 0 0.223 0.204 0.223 - - 0 0 - 0.208 0.190 0.208 - - 0 - 0.00%
2022-08-10 0 0.223 0.204 0.223 - - 0 0 - 0.208 0.190 0.208 - - 0 - 0.00%
2022-08-09 0 0.223 0.204 0.223 - - 0 0 - 0.208 0.190 0.208 - - 0 - 0.00%
2022-08-08 0 0.223 0.204 0.223 - - 0 0 - 0.208 0.190 0.208 - - 0 - 0.00%
2022-08-05 0 0.223 0.204 0.223 - - 0 0 - 0.208 0.190 0.208 - - 0 - 0.00%
2022-08-04 0 0.223 0.204 0.223 - - 0 0 - 0.208 0.190 0.208 - - 0 - 0.00%
2022-08-03 0 0.223 0.204 0.223 - - 0 0 - 0.208 0.190 0.208 - - 0 - 0.00%
2022-08-02 0 0.223 0.204 0.223 - - 0 0 - 0.208 0.190 0.208 - - 0 - 0.00%
2022-08-01 0 0.223 0.204 0.223 - - 0 0 - 0.208 0.190 0.208 - - 0 - 0.00%
2022-07-29 0 0.223 0.204 0.223 - - 0 0 - 0.208 0.190 0.208 - - 0 - 0.00%
2022-07-28 0 0.223 0.204 0.223 - - 0 0 - 0.208 0.190 0.208 - - 0 - 0.00%
2022-07-27 0 0.223 0.120 0.223 0.223 0.223 12,000 2,676 0.2230 0.208 0.112 0.208 0.208 0.208 12,867 0.2080 -1.33%
2022-07-26 0 0.226 0.223 0.227 0.226 0.227 72,000 16,284 0.2262 0.211 0.208 0.212 0.211 0.212 77,199 0.2109 -0.88%
2022-07-25 0 0.228 0.223 0.228 - - 0 0 - 0.213 0.208 0.213 - - 0 - 0.00%
2022-07-22 0 0.228 0.223 0.228 - - 0 0 - 0.213 0.208 0.213 - - 0 - -0.44%
2022-07-21 0 0.229 0.223 0.233 - - 0 0 - 0.214 0.208 0.217 - - 0 - 0.00%
2022-07-20 0 0.229 0.211 0.233 - - 0 0 - 0.214 0.197 0.217 - - 0 - 0.00%
2022-07-19 0 0.229 0.210 0.233 - - 0 0 - 0.214 0.196 0.217 - - 0 - 0.00%
2022-07-18 0 0.229 - 0.233 - - 0 0 - 0.214 - 0.217 - - 0 - 0.00%
2022-07-15 0 0.229 0.219 0.233 0.217 0.230 200,000 44,424 0.2221 0.214 0.204 0.217 0.202 0.215 214,443 0.2072 -2.97%
2022-07-14 0 0.236 0.217 0.240 - - 0 0 - 0.220 0.202 0.224 - - 0 - 0.00%
2022-07-13 0 0.236 0.217 0.240 - - 0 0 - 0.220 0.202 0.224 - - 0 - 0.00%
2022-07-12 0 0.236 0.217 0.240 - - 0 0 - 0.220 0.202 0.224 - - 0 - 0.00%
2022-07-11 0 0.236 0.218 0.240 - - 0 0 - 0.220 0.203 0.224 - - 0 - 0.00%
2022-07-08 0 0.236 0.236 0.245 0.231 0.245 396,000 96,408 0.2435 0.220 0.220 0.228 0.215 0.228 424,597 0.2271 -3.67%
2022-07-07 0 0.245 0.231 0.245 - - 0 0 - 0.228 0.215 0.228 - - 0 - 0.00%
2022-07-06 0 0.245 0.231 0.245 - - 0 0 - 0.228 0.215 0.228 - - 0 - 0.00%
2022-07-05 0 0.245 0.231 0.245 - - 0 0 - 0.228 0.215 0.228 - - 0 - 0.00%
2022-07-04 0 0.245 0.231 0.245 - - 0 0 - 0.228 0.215 0.228 - - 0 - 0.00%
2022-06-30 0 0.245 0.232 0.245 - - 0 0 - 0.228 0.216 0.228 - - 0 - -0.41%
2022-06-29 0 0.246 0.232 0.246 - - 0 0 - 0.229 0.216 0.229 - - 0 - 0.00%
2022-06-28 0 0.246 0.236 0.246 0.248 0.248 44,000 10,904 0.2478 0.229 0.220 0.229 0.231 0.231 47,177 0.2311 0.00%
2022-06-27 0 0.246 0.231 0.246 0.231 0.246 76,000 17,688 0.2327 0.229 0.215 0.229 0.215 0.229 81,488 0.2171 3.80%
2022-06-24 0 0.237 - 0.246 - - 0 0 - 0.221 - 0.229 - - 0 - 0.00%
2022-06-23 0 0.237 - 0.246 - - 0 0 - 0.221 - 0.229 - - 0 - 0.00%
2022-06-22 0 0.237 0.231 0.237 0.237 0.237 60,000 14,220 0.2370 0.221 0.215 0.221 0.221 0.221 64,333 0.2210 0.00%
2022-06-21 0 0.237 0.232 0.246 - - 0 0 - 0.221 0.216 0.229 - - 0 - 0.00%
2022-06-20 0 0.237 0.237 0.246 0.237 0.237 84,000 19,908 0.2370 0.221 0.221 0.229 0.221 0.221 90,066 0.2210 -2.07%
2022-06-17 0 0.242 0.237 0.270 - - 0 0 - 0.226 0.221 0.252 - - 0 - 0.00%
2022-06-16 0 0.242 0.237 0.270 - - 0 0 - 0.226 0.221 0.252 - - 0 - 0.00%
2022-06-15 0 0.242 0.240 0.255 0.237 0.295 1,152,000 297,820 0.2585 0.226 0.224 0.238 0.221 0.275 1,235,190 0.2411 -0.82%
2022-06-14 0 0.244 0.235 0.247 - - 0 0 - 0.228 0.219 0.230 - - 0 - -1.61%
2022-06-13 0 0.248 0.245 0.250 0.248 0.248 20,000 4,960 0.2480 0.231 0.228 0.233 0.231 0.231 21,444 0.2313 1.22%
2022-06-10 0 0.245 0.235 0.250 - - 0 0 - 0.228 0.219 0.233 - - 0 - 0.00%
2022-06-09 0 0.245 0.235 0.250 0.245 0.245 100,000 24,500 0.2450 0.228 0.219 0.233 0.228 0.228 107,221 0.2285 -0.41%
2022-06-08 0 0.246 0.240 0.265 - - 0 0 - 0.229 0.224 0.247 - - 0 - 0.00%
2022-06-07 0 0.246 0.240 0.265 - - 0 0 - 0.229 0.224 0.247 - - 0 - 0.00%
2022-06-06 0 0.246 0.246 0.265 0.246 0.246 20,000 4,920 0.2460 0.229 0.229 0.247 0.229 0.229 21,444 0.2294 0.00%
2022-06-02 0 0.246 0.235 0.250 0.246 0.246 20,000 4,880 0.2440 0.229 0.219 0.233 0.229 0.229 21,444 0.2276 3.36%
2022-06-01 0 0.238 0.232 0.241 0.238 0.239 76,000 18,144 0.2387 0.222 0.216 0.225 0.222 0.223 81,488 0.2227 0.00%
2022-05-31 0 0.238 0.238 0.245 - - 0 0 - 0.222 0.222 0.228 - - 0 - 0.00%
2022-05-30 0 0.238 0.238 0.245 - - 0 0 - 0.222 0.222 0.228 - - 0 - 0.00%
2022-05-27 0 0.238 0.238 0.246 - - 0 0 - 0.222 0.222 0.229 - - 0 - 0.00%
2022-05-26 0 0.238 0.238 0.246 0.238 0.238 20,000 4,760 0.2380 0.222 0.222 0.229 0.222 0.222 21,444 0.2220 -0.42%
2022-05-25 0 0.239 0.238 0.245 - - 0 0 - 0.223 0.222 0.228 - - 0 - 0.00%
2022-05-24 0 0.239 0.239 0.246 - - 0 0 - 0.223 0.223 0.229 - - 0 - 0.00%
2022-05-23 0 0.239 0.238 0.246 - - 0 0 - 0.223 0.222 0.229 - - 0 - 0.00%
2022-05-20 0 0.239 0.239 0.246 - - 4,000 952 0.2380 0.223 0.223 0.229 - - 4,289 0.2220 0.00%
2022-05-19 0 0.239 0.238 0.246 - - 0 0 - 0.223 0.222 0.229 - - 0 - 0.00%
2022-05-18 0 0.239 0.238 0.246 - - 0 0 - 0.223 0.222 0.229 - - 0 - 0.00%
2022-05-17 0 0.239 0.238 0.246 - - 0 0 - 0.223 0.222 0.229 - - 0 - 0.00%
2022-05-16 0 0.239 0.237 0.246 0.239 0.239 36,000 8,604 0.2390 0.223 0.221 0.229 0.223 0.223 38,600 0.2229 0.00%
2022-05-13 0 0.239 0.233 0.244 0.232 0.242 144,000 33,644 0.2336 0.223 0.217 0.228 0.216 0.226 154,399 0.2179 1.27%
2022-05-12 0 0.236 0.232 0.240 0.233 0.245 24,000 5,656 0.2357 0.220 0.216 0.224 0.217 0.228 25,733 0.2198 -3.67%
2022-05-11 0 0.245 0.235 0.245 - - 0 0 - 0.228 0.219 0.228 - - 0 - -2.00%
2022-05-10 0 0.250 0.238 0.250 0.250 0.250 12,000 3,000 0.2500 0.233 0.222 0.233 0.233 0.233 12,867 0.2332 -5.66%
2022-05-06 0 0.265 0.239 0.265 - - 0 0 - 0.247 0.223 0.247 - - 0 - 0.00%
2022-05-05 0 0.265 0.250 0.265 0.255 0.265 36,000 9,260 0.2572 0.247 0.233 0.247 0.238 0.247 38,600 0.2399 6.00%
2022-05-04 0 0.250 0.239 0.280 - - 0 0 - 0.233 0.223 0.261 - - 0 - 0.00%
2022-05-03 0 0.250 0.239 0.290 0.235 0.243 76,000 18,276 0.2405 0.233 0.223 0.270 0.219 0.227 81,488 0.2243 2.46%
2022-04-29 0 0.244 0.235 0.245 - - 0 0 - 0.228 0.219 0.228 - - 0 - 0.00%
2022-04-28 0 0.244 0.235 0.244 - - 0 0 - 0.228 0.219 0.228 - - 0 - -0.41%
2022-04-27 0 0.245 0.237 0.245 0.233 0.245 28,000 6,580 0.2350 0.228 0.221 0.228 0.217 0.228 30,022 0.2192 0.82%
2022-04-26 0 0.243 0.237 0.246 0.237 0.243 244,000 57,888 0.2372 0.227 0.221 0.229 0.221 0.227 261,620 0.2213 1.25%
2022-04-25 0 0.240 0.237 0.240 0.235 0.245 80,000 19,060 0.2383 0.224 0.221 0.224 0.219 0.228 85,777 0.2222 -4.00%
2022-04-22 0 0.250 0.239 0.250 - - 0 0 - 0.233 0.223 0.233 - - 0 - 0.00%
2022-04-21 0 0.250 0.237 0.255 0.250 0.250 184,000 46,000 0.2500 0.233 0.221 0.238 0.233 0.233 197,287 0.2332 0.00%
2022-04-20 0 0.250 0.237 0.255 - - 0 0 - 0.233 0.221 0.238 - - 0 - 0.00%
2022-04-19 0 0.250 0.237 0.255 - - 0 0 - 0.233 0.221 0.238 - - 0 - 0.00%
2022-04-14 0 0.250 0.240 0.250 0.232 0.250 136,000 32,200 0.2368 0.233 0.224 0.233 0.216 0.233 145,821 0.2208 0.00%
2022-04-13 0 0.250 0.239 0.265 - - 0 0 - 0.233 0.223 0.247 - - 0 - 0.00%
2022-04-12 0 0.250 0.239 0.275 - - 0 0 - 0.233 0.223 0.256 - - 0 - 0.00%
2022-04-11 0 0.250 0.239 0.275 0.250 0.250 40,000 10,000 0.2500 0.233 0.223 0.256 0.233 0.233 42,889 0.2332 0.00%
2022-04-08 0 0.250 0.240 0.260 0.255 0.255 24,000 6,120 0.2550 0.233 0.224 0.242 0.238 0.238 25,733 0.2378 1.63%
2022-04-07 0 0.246 0.240 0.260 - - 0 0 - 0.229 0.224 0.242 - - 0 - 0.00%
2022-04-06 0 0.246 0.240 0.260 - - 0 0 - 0.229 0.224 0.242 - - 0 - 0.00%
2022-04-04 0 0.246 0.240 0.250 0.247 0.248 28,000 6,932 0.2476 0.229 0.224 0.233 0.230 0.231 30,022 0.2309 -1.20%
2022-04-01 0 0.249 0.247 0.275 - - 0 0 - 0.232 0.230 0.256 - - 0 - 0.00%
2022-03-31 0 0.249 0.245 0.260 0.250 0.250 12,000 3,000 0.2500 0.232 0.228 0.242 0.233 0.233 12,867 0.2332 -2.35%
2022-03-30 0 0.255 0.248 0.250 0.249 0.255 24,000 6,028 0.2512 0.238 0.231 0.233 0.232 0.238 25,733 0.2343 -3.77%
2022-03-29 0 0.265 0.246 0.265 0.248 0.265 56,000 14,020 0.2504 0.247 0.229 0.247 0.231 0.247 60,044 0.2335 6.00%
2022-03-28 0 0.250 0.241 0.250 - - 0 0 - 0.233 0.225 0.233 - - 0 - -1.96%
2022-03-25 0 0.255 0.242 0.255 - - 0 0 - 0.238 0.226 0.238 - - 0 - 0.00%
2022-03-24 0 0.255 0.238 0.250 0.235 0.255 288,000 67,864 0.2356 0.238 0.222 0.233 0.219 0.238 308,798 0.2198 3.66%
2022-03-23 0 0.246 0.234 0.260 - - 0 0 - 0.229 0.218 0.242 - - 0 - -1.60%
2022-03-22 0 0.250 0.237 0.260 0.233 0.255 468,000 114,056 0.2437 0.233 0.221 0.242 0.217 0.238 501,796 0.2273 7.30%
2022-03-21 0 0.233 0.233 0.237 0.230 0.237 168,000 38,952 0.2319 0.217 0.217 0.221 0.215 0.221 180,132 0.2162 -6.80%
2022-03-18 0 0.250 0.214 0.250 - - 0 0 - 0.233 0.200 0.233 - - 0 - 0.00%
2022-03-17 0 0.250 0.242 0.250 0.238 0.250 56,000 13,508 0.2412 0.233 0.226 0.233 0.222 0.233 60,044 0.2250 0.00%
2022-03-16 0 0.250 0.240 0.250 - - 8,000 1,912 0.2390 0.233 0.224 0.233 - - 8,578 0.2229 -3.85%
2022-03-15 0 0.260 - 0.260 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2022-03-14 0 0.260 0.245 0.260 0.246 0.260 116,000 28,688 0.2473 0.242 0.228 0.242 0.229 0.242 124,377 0.2307 -1.89%
2022-03-11 0 0.265 0.246 0.265 0.246 0.265 40,000 10,036 0.2509 0.247 0.229 0.247 0.229 0.247 42,889 0.2340 -1.85%
2022-03-10 0 0.270 0.246 0.270 0.248 0.270 28,000 7,156 0.2556 0.252 0.229 0.252 0.231 0.252 30,022 0.2384 0.00%
2022-03-09 0 0.270 0.249 0.270 - - 0 0 - 0.252 0.232 0.252 - - 0 - 0.00%
2022-03-08 0 0.270 0.250 0.270 - - 0 0 - 0.252 0.233 0.252 - - 0 - 0.00%
2022-03-07 0 0.270 0.255 0.270 0.250 0.275 84,000 21,180 0.2521 0.252 0.238 0.252 0.233 0.256 90,066 0.2352 0.00%
2022-03-04 0 0.270 0.248 0.270 - - 0 0 - 0.252 0.231 0.252 - - 0 - 0.00%
2022-03-03 0 0.270 0.248 0.280 - - 4,000 996 0.2490 0.252 0.231 0.261 - - 4,289 0.2322 0.00%
2022-03-02 0 0.270 0.250 0.260 0.246 0.270 60,000 16,104 0.2684 0.252 0.233 0.242 0.229 0.252 64,333 0.2503 1.89%
2022-03-01 0 0.265 0.240 0.290 0.240 0.265 72,000 17,972 0.2496 0.247 0.224 0.270 0.224 0.247 77,199 0.2328 3.92%
2022-02-28 0 0.255 0.250 0.265 0.249 0.255 108,000 27,016 0.2501 0.238 0.233 0.247 0.232 0.238 115,799 0.2333 -1.92%
2022-02-25 0 0.260 0.255 0.265 - - 0 0 - 0.242 0.238 0.247 - - 0 - 0.00%
2022-02-24 0 0.260 0.255 0.265 0.265 0.265 20,000 5,300 0.2650 0.242 0.238 0.247 0.247 0.247 21,444 0.2472 0.00%
2022-02-23 0 0.260 0.255 0.265 - - 0 0 - 0.242 0.238 0.247 - - 0 - -1.89%
2022-02-22 0 0.265 0.255 0.275 - - 0 0 - 0.247 0.238 0.256 - - 0 - 0.00%
2022-02-21 0 0.265 0.255 0.275 0.250 0.265 52,000 13,200 0.2538 0.247 0.238 0.256 0.233 0.247 55,755 0.2367 0.00%
2022-02-18 0 0.265 0.255 0.275 - - 0 0 - 0.247 0.238 0.256 - - 0 - 0.00%
2022-02-17 0 0.265 0.255 0.275 - - 0 0 - 0.247 0.238 0.256 - - 0 - 0.00%
2022-02-16 0 0.265 0.265 0.275 0.255 0.265 24,000 6,160 0.2567 0.247 0.247 0.256 0.238 0.247 25,733 0.2394 -3.64%
2022-02-15 0 0.275 0.255 0.275 - - 0 0 - 0.256 0.238 0.256 - - 0 - 0.00%
2022-02-14 0 0.275 0.255 0.275 - - 0 0 - 0.256 0.238 0.256 - - 0 - 0.00%
2022-02-11 0 0.275 0.255 0.275 0.275 0.275 8,000 2,200 0.2750 0.256 0.238 0.256 0.256 0.256 8,578 0.2565 3.77%
2022-02-10 0 0.265 0.255 0.280 - - 0 0 - 0.247 0.238 0.261 - - 0 - 0.00%
2022-02-09 0 0.265 0.255 0.280 - - 0 0 - 0.247 0.238 0.261 - - 0 - 0.00%
2022-02-08 0 0.265 0.255 0.280 - - 0 0 - 0.247 0.238 0.261 - - 0 - 0.00%
2022-02-07 0 0.265 0.260 0.280 0.255 0.265 116,000 30,080 0.2593 0.247 0.242 0.261 0.238 0.247 124,377 0.2418 0.00%
2022-02-04 0 0.265 0.260 0.280 - - 0 0 - 0.247 0.242 0.261 - - 0 - 0.00%
2022-01-31 0 0.265 0.265 0.280 - - 0 0 - 0.247 0.247 0.261 - - 0 - 0.00%
2022-01-28 0 0.265 0.260 0.280 0.260 0.280 400,000 111,420 0.2786 0.247 0.242 0.261 0.242 0.261 428,885 0.2598 -5.36%
2022-01-27 0 0.280 0.275 0.280 - - 0 0 - 0.261 0.256 0.261 - - 0 - 0.00%
2022-01-26 0 0.280 0.275 0.285 - - 0 0 - 0.261 0.256 0.266 - - 0 - 0.00%
2022-01-25 0 0.280 0.275 0.285 - - 0 0 - 0.261 0.256 0.266 - - 0 - 0.00%
2022-01-24 0 0.280 0.275 0.280 - - 0 0 - 0.261 0.256 0.261 - - 0 - 0.00%
2022-01-21 0 0.280 0.275 0.280 - - 0 0 - 0.261 0.256 0.261 - - 0 - 0.00%
2022-01-20 0 0.280 0.275 0.285 - - 0 0 - 0.261 0.256 0.266 - - 0 - 0.00%
2022-01-19 0 0.280 0.275 0.280 0.280 0.280 16,000 4,480 0.2800 0.261 0.256 0.261 0.261 0.261 17,155 0.2611 -1.75%
2022-01-18 0 0.285 0.275 0.290 - - 0 0 - 0.266 0.256 0.270 - - 0 - 0.00%
2022-01-17 0 0.285 0.280 0.285 0.275 0.290 108,000 30,680 0.2841 0.266 0.261 0.266 0.256 0.270 115,799 0.2649 0.00%
2022-01-14 0 0.285 0.270 0.285 0.285 0.285 8,000 2,280 0.2850 0.266 0.252 0.266 0.266 0.266 8,578 0.2658 1.79%
2022-01-13 0 0.280 0.270 0.285 - - 0 0 - 0.261 0.252 0.266 - - 0 - 0.00%
2022-01-12 0 0.280 0.265 0.285 0.265 0.280 124,000 33,200 0.2677 0.261 0.247 0.266 0.247 0.261 132,955 0.2497 1.82%
2022-01-11 0 0.275 0.275 0.280 - - 0 0 - 0.256 0.256 0.261 - - 0 - 1.85%
2022-01-10 0 0.270 0.270 0.280 0.270 0.280 44,000 11,920 0.2709 0.252 0.252 0.261 0.252 0.261 47,177 0.2527 -3.57%
2022-01-07 0 0.280 0.270 0.280 - - 0 0 - 0.261 0.252 0.261 - - 0 - -1.75%
2022-01-06 0 0.285 0.270 0.285 0.285 0.285 20,000 5,700 0.2850 0.266 0.252 0.266 0.266 0.266 21,444 0.2658 1.79%
2022-01-05 0 0.280 0.270 0.285 0.280 0.280 116,000 31,920 0.2752 0.261 0.252 0.266 0.261 0.261 124,377 0.2566 0.00%
2022-01-04 0 0.280 0.270 0.290 0.270 0.280 36,000 9,800 0.2722 0.261 0.252 0.270 0.252 0.261 38,600 0.2539 0.00%
2022-01-03 0 0.280 0.265 0.280 0.270 0.280 44,000 11,920 0.2709 0.261 0.247 0.261 0.252 0.261 47,177 0.2527 0.00%
2021-12-31 0 0.280 0.270 0.280 - - 0 0 - 0.261 0.252 0.261 - - 0 - 0.00%
2021-12-30 0 0.280 0.265 0.280 - - 0 0 - 0.261 0.247 0.261 - - 0 - 0.00%
2021-12-29 0 0.280 0.270 0.280 0.265 0.280 136,000 36,500 0.2684 0.261 0.252 0.261 0.247 0.261 145,821 0.2503 -1.75%
2021-12-28 0 0.285 0.265 0.285 - - 0 0 - 0.266 0.247 0.266 - - 0 - 0.00%
2021-12-24 0 0.285 0.265 0.285 0.275 0.285 108,000 30,420 0.2817 0.266 0.247 0.266 0.256 0.266 115,799 0.2627 3.64%
2021-12-23 0 0.275 0.255 0.275 - - 0 0 - 0.256 0.238 0.256 - - 0 - 0.00%
2021-12-22 0 0.275 0.270 0.275 - - 0 0 - 0.256 0.252 0.256 - - 0 - 0.00%
2021-12-21 0 0.275 0.270 0.275 - - 20,000 5,400 0.2700 0.256 0.252 0.256 - - 21,444 0.2518 0.00%
2021-12-20 0 0.275 0.270 0.280 0.255 0.275 416,000 107,880 0.2593 0.256 0.252 0.261 0.238 0.256 446,041 0.2419 -1.79%
2021-12-17 0 0.280 0.275 0.280 0.260 0.280 140,000 36,900 0.2636 0.261 0.256 0.261 0.242 0.261 150,110 0.2458 0.00%
2021-12-16 0 0.280 0.270 0.290 - - 0 0 - 0.261 0.252 0.270 - - 0 - 0.00%
2021-12-15 0 0.280 0.270 0.290 0.280 0.285 24,000 6,740 0.2808 0.261 0.252 0.270 0.261 0.266 25,733 0.2619 0.00%
2021-12-14 0 0.280 0.260 0.285 0.270 0.270 68,000 18,400 0.2706 0.261 0.242 0.266 0.252 0.252 72,911 0.2524 -3.45%
2021-12-13 0 0.290 0.270 0.295 0.260 0.290 620,000 176,620 0.2849 0.270 0.252 0.275 0.242 0.270 664,773 0.2657 3.57%
2021-12-10 0 0.280 0.270 0.285 0.270 0.280 404,000 111,800 0.2767 0.261 0.252 0.266 0.252 0.261 433,174 0.2581 1.82%
2021-12-09 0 0.275 0.270 0.280 - - 4,000 1,080 0.2700 0.256 0.252 0.261 - - 4,289 0.2518 0.00%
2021-12-08 0 0.275 0.270 0.280 0.270 0.275 64,000 17,580 0.2747 0.256 0.252 0.261 0.252 0.256 68,622 0.2562 -3.51%
2021-12-07 0 0.285 0.270 0.290 - - 0 0 - 0.266 0.252 0.270 - - 0 - 0.00%
2021-12-06 0 0.285 0.270 0.290 - - 0 0 - 0.266 0.252 0.270 - - 0 - 0.00%
2021-12-03 0 0.285 0.270 0.295 - - 0 0 - 0.266 0.252 0.275 - - 0 - 0.00%
2021-12-02 0 0.285 0.270 0.285 0.285 0.285 12,000 3,420 0.2850 0.266 0.252 0.266 0.266 0.266 12,867 0.2658 0.00%
2021-12-01 0 0.285 0.280 0.285 0.285 0.285 52,000 14,820 0.2850 0.266 0.261 0.266 0.266 0.266 55,755 0.2658 0.00%
2021-11-30 0 0.285 0.275 0.295 - - 0 0 - 0.266 0.256 0.275 - - 0 - 0.00%
2021-11-29 0 0.285 0.280 0.295 - - 0 0 - 0.266 0.261 0.275 - - 0 - 0.00%
2021-11-26 0 0.285 0.270 0.285 0.290 0.295 60,000 17,600 0.2933 0.266 0.252 0.266 0.270 0.275 64,333 0.2736 1.79%
2021-11-25 0 0.280 0.270 0.285 0.270 0.280 420,000 117,160 0.2790 0.261 0.252 0.266 0.252 0.261 450,330 0.2602 3.70%
2021-11-24 0 0.270 0.239 0.280 - - 0 0 - 0.252 0.223 0.261 - - 0 - 0.00%
2021-11-23 0 0.270 - 0.280 - - 0 0 - 0.252 - 0.261 - - 0 - 0.00%
2021-11-22 0 0.270 0.239 0.280 - - 0 0 - 0.252 0.223 0.261 - - 0 - 0.00%
2021-11-19 0 0.270 0.255 0.280 - - 0 0 - 0.252 0.238 0.261 - - 0 - 1.89%
2021-11-18 0 0.265 0.242 0.270 - - 0 0 - 0.247 0.226 0.252 - - 0 - -1.85%
2021-11-17 0 0.270 0.260 0.280 - - 0 0 - 0.252 0.242 0.261 - - 0 - 0.00%
2021-11-16 0 0.270 0.260 0.280 - - 0 0 - 0.252 0.242 0.261 - - 0 - 0.00%
2021-11-15 0 0.270 0.260 0.270 0.265 0.280 736,000 196,300 0.2667 0.252 0.242 0.252 0.247 0.261 789,149 0.2487 -6.90%
2021-11-12 0 0.290 0.270 0.290 - - 0 0 - 0.270 0.252 0.270 - - 0 - 0.00%
2021-11-11 0 0.290 0.270 0.290 - - 0 0 - 0.270 0.252 0.270 - - 0 - 0.00%
2021-11-10 0 0.290 0.265 0.290 - - 0 0 - 0.270 0.247 0.270 - - 0 - 0.00%
2021-11-09 0 0.290 0.270 0.290 - - 0 0 - 0.270 0.252 0.270 - - 0 - 0.00%
2021-11-08 0 0.290 0.270 0.290 - - 0 0 - 0.270 0.252 0.270 - - 0 - 0.00%
2021-11-05 0 0.290 0.270 0.290 - - 0 0 - 0.270 0.252 0.270 - - 0 - 0.00%
2021-11-04 0 0.290 0.270 0.295 - - 0 0 - 0.270 0.252 0.275 - - 0 - 0.00%
2021-11-03 0 0.290 0.270 0.295 0.285 0.285 16,000 4,560 0.2850 0.270 0.252 0.275 0.266 0.266 17,155 0.2658 0.00%
2021-11-02 0 0.290 0.270 0.290 - - 0 0 - 0.270 0.252 0.270 - - 0 - -1.69%
2021-11-01 0 0.295 0.285 0.295 0.295 0.295 162,000 47,740 0.2947 0.275 0.266 0.275 0.275 0.275 173,699 0.2748 1.72%
2021-10-29 0 0.290 0.270 0.295 - - 0 0 - 0.270 0.252 0.275 - - 0 - 0.00%
2021-10-28 0 0.290 0.270 0.295 - - 0 0 - 0.270 0.252 0.275 - - 0 - 0.00%
2021-10-27 0 0.290 0.270 0.300 - - 0 0 - 0.270 0.252 0.280 - - 0 - 0.00%
2021-10-26 0 0.290 0.270 0.290 - - 0 0 - 0.270 0.252 0.270 - - 0 - 0.00%
2021-10-25 0 0.290 0.270 0.300 - - 0 0 - 0.270 0.252 0.280 - - 0 - 0.00%
2021-10-22 0 0.290 0.290 0.300 0.285 0.285 8,000 2,280 0.2850 0.270 0.270 0.280 0.266 0.266 8,578 0.2658 -1.69%
2021-10-21 0 0.295 0.270 0.295 0.295 0.295 32,000 9,440 0.2950 0.275 0.252 0.275 0.275 0.275 34,311 0.2751 0.00%
2021-10-20 0 0.295 0.270 0.300 - - 0 0 - 0.275 0.252 0.280 - - 0 - 0.00%
2021-10-19 0 0.295 0.295 0.300 0.295 0.295 84,000 24,780 0.2950 0.275 0.275 0.280 0.275 0.275 90,066 0.2751 0.00%
2021-10-18 0 0.295 0.280 0.295 0.295 0.295 20,000 5,900 0.2950 0.275 0.261 0.275 0.275 0.275 21,444 0.2751 0.00%
2021-10-15 0 0.295 0.275 0.295 - - 0 0 - 0.275 0.256 0.275 - - 0 - 0.00%
2021-10-12 0 0.295 0.270 0.295 - - 0 0 - 0.275 0.252 0.275 - - 0 - 0.00%
2021-10-11 0 0.295 0.265 0.300 0.295 0.295 184,000 54,280 0.2950 0.275 0.247 0.280 0.275 0.275 197,287 0.2751 0.00%
2021-10-08 0 0.295 0.270 0.295 0.255 0.285 424,000 112,900 0.2663 0.275 0.252 0.275 0.238 0.266 454,619 0.2483 1.72%
2021-10-07 0 0.290 0.265 0.290 0.290 0.295 112,000 32,980 0.2945 0.270 0.247 0.270 0.270 0.275 120,088 0.2746 0.00%
2021-10-06 0 0.290 0.265 0.295 - - 0 0 - 0.270 0.247 0.275 - - 0 - 0.00%
2021-10-05 0 0.290 0.280 0.290 0.290 0.290 32,000 9,280 0.2900 0.270 0.261 0.270 0.270 0.270 34,311 0.2705 -1.69%
2021-10-04 0 0.295 0.280 0.295 - - 0 0 - 0.275 0.261 0.275 - - 0 - 0.00%
2021-09-30 0 0.295 0.285 0.295 0.295 0.295 100,000 29,500 0.2950 0.275 0.266 0.275 0.275 0.275 107,221 0.2751 -1.67%
2021-09-29 0 0.300 0.285 0.300 - - 0 0 - 0.280 0.266 0.280 - - 0 - 0.00%
2021-09-28 0 0.300 0.285 0.300 - - 0 0 - 0.280 0.266 0.280 - - 0 - 0.00%
2021-09-27 0 0.300 0.285 0.300 - - 0 0 - 0.280 0.266 0.280 - - 0 - 0.00%
2021-09-24 0 0.300 0.265 0.300 0.285 0.295 228,000 65,900 0.2890 0.280 0.247 0.280 0.266 0.275 244,465 0.2696 1.69%
2021-09-23 0 0.295 0.265 0.300 - - 0 0 - 0.275 0.247 0.280 - - 0 - 0.00%
2021-09-21 0 0.295 0.265 0.295 - - 0 0 - 0.275 0.247 0.275 - - 0 - 0.00%
2021-09-20 0 0.295 0.260 0.295 - - 0 0 - 0.275 0.242 0.275 - - 0 - 0.00%
2021-09-17 0 0.295 0.280 0.295 - - 0 0 - 0.275 0.261 0.275 - - 0 - -1.67%
2021-09-16 0 0.300 0.280 0.300 - - 0 0 - 0.280 0.261 0.280 - - 0 - 0.00%
2021-09-15 0 0.300 0.280 0.300 0.300 0.300 88,000 26,400 0.3000 0.280 0.261 0.280 0.280 0.280 94,355 0.2798 1.69%
2021-09-14 0 0.295 0.280 0.295 0.295 0.295 52,000 15,340 0.2950 0.275 0.261 0.275 0.275 0.275 55,755 0.2751 -1.67%
2021-09-13 0 0.300 0.285 0.300 - - 0 0 - 0.280 0.266 0.280 - - 0 - -1.64%
2021-09-10 0 0.305 0.290 0.310 - - 0 0 - 0.284 0.270 0.289 - - 0 - 0.00%
2021-09-09 0 0.305 0.295 0.305 0.305 0.310 40,000 12,220 0.3055 0.284 0.275 0.284 0.284 0.289 42,889 0.2849 0.00%
2021-09-08 0 0.305 0.290 0.305 - - 0 0 - 0.284 0.270 0.284 - - 0 - 0.00%
2021-09-07 0 0.305 0.290 0.305 - - 0 0 - 0.284 0.270 0.284 - - 0 - 0.00%
2021-09-06 0 0.305 0.290 0.310 - - 0 0 - 0.284 0.270 0.289 - - 0 - 0.00%
2021-09-03 0 0.305 0.290 0.320 - - 0 0 - 0.284 0.270 0.298 - - 0 - 0.00%
2021-09-02 0 0.305 0.300 0.305 0.285 0.320 316,000 95,780 0.3031 0.284 0.280 0.284 0.266 0.298 338,820 0.2827 -4.69%
2021-09-01 0 0.320 0.285 0.320 0.295 0.330 664,000 209,240 0.3151 0.298 0.266 0.298 0.275 0.308 711,950 0.2939 8.47%
2021-08-31 0 0.295 0.290 0.295 0.295 0.295 4,000 1,180 0.2950 0.275 0.270 0.275 0.275 0.275 4,289 0.2751 0.00%
2021-08-30 0 0.295 0.285 0.300 - - 0 0 - 0.275 0.266 0.280 - - 0 - 0.00%
2021-08-27 0 0.295 0.290 0.295 0.280 0.290 152,000 43,040 0.2832 0.275 0.270 0.275 0.261 0.270 162,976 0.2641 0.00%
2021-08-26 0 0.295 0.280 0.310 - - 0 0 - 0.275 0.261 0.289 - - 0 - 0.00%
2021-08-25 0 0.295 0.285 0.310 - - 0 0 - 0.275 0.266 0.289 - - 0 - 0.00%
2021-08-24 0 0.295 0.295 0.310 0.290 0.290 12,000 3,480 0.2900 0.275 0.275 0.289 0.270 0.270 12,867 0.2705 1.72%
2021-08-23 0 0.290 0.285 0.290 - - 0 0 - 0.270 0.266 0.270 - - 0 - -1.69%
2021-08-20 0 0.295 0.285 0.295 0.300 0.300 32,000 9,600 0.3000 0.275 0.266 0.275 0.280 0.280 34,311 0.2798 -1.67%
2021-08-19 0 0.300 0.290 0.300 0.285 0.295 140,000 40,000 0.2857 0.280 0.270 0.280 0.266 0.275 150,110 0.2665 1.69%
2021-08-18 0 0.295 0.285 0.295 0.280 0.295 1,132,000 318,940 0.2817 0.275 0.266 0.275 0.261 0.275 1,213,746 0.2628 0.00%
2021-08-17 0 0.295 0.285 0.300 0.290 0.290 4,000 1,160 0.2900 0.275 0.266 0.280 0.270 0.270 4,289 0.2705 -1.67%
2021-08-16 0 0.300 0.290 0.310 0.300 0.300 64,000 19,200 0.3000 0.280 0.270 0.289 0.280 0.280 68,622 0.2798 -1.64%
2021-08-13 0 0.305 0.290 0.305 0.285 0.305 64,000 18,320 0.2863 0.284 0.270 0.284 0.266 0.284 68,622 0.2670 1.67%
2021-08-12 0 0.300 0.285 0.305 - - 0 0 - 0.280 0.266 0.284 - - 0 - 0.00%
2021-08-11 0 0.300 0.285 0.305 0.280 0.300 676,000 189,780 0.2807 0.280 0.266 0.284 0.261 0.280 724,816 0.2618 -1.64%
2021-08-10 0 0.305 0.290 0.305 - - 0 0 - 0.284 0.270 0.284 - - 0 - 0.00%
2021-08-09 0 0.305 0.285 0.305 - - 0 0 - 0.284 0.266 0.284 - - 0 - 0.00%
2021-08-06 0 0.305 0.300 0.305 0.290 0.305 220,000 63,860 0.2903 0.284 0.280 0.284 0.270 0.284 235,887 0.2707 1.67%
2021-08-05 0 0.300 0.285 0.300 - - 0 0 - 0.280 0.266 0.280 - - 0 - 0.00%
2021-08-04 0 0.300 0.295 0.300 0.290 0.300 20,000 5,840 0.2920 0.280 0.275 0.280 0.270 0.280 21,444 0.2723 0.00%
2021-08-03 0 0.300 0.285 0.300 - - 0 0 - 0.280 0.266 0.280 - - 0 - 0.00%
2021-08-02 0 0.300 0.290 0.300 0.290 0.300 368,000 108,360 0.2945 0.280 0.270 0.280 0.270 0.280 394,575 0.2746 0.00%
2021-07-30 0 0.300 0.290 0.300 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2021-07-29 0 0.300 0.290 0.305 - - 0 0 - 0.280 0.270 0.284 - - 0 - 0.00%
2021-07-28 0 0.300 0.300 0.305 0.295 0.295 300,000 88,500 0.2950 0.280 0.280 0.284 0.275 0.275 321,664 0.2751 -1.64%
2021-07-27 0 0.305 0.295 0.305 0.290 0.305 392,000 117,060 0.2986 0.284 0.275 0.284 0.270 0.284 420,308 0.2785 -1.61%
2021-07-26 0 0.310 0.290 0.335 - - 0 0 - 0.289 0.270 0.312 - - 0 - 0.00%
2021-07-23 0 0.310 0.310 0.330 0.305 0.305 132,000 40,260 0.3050 0.289 0.289 0.308 0.284 0.284 141,532 0.2845 0.00%
2021-07-22 0 0.310 0.295 0.335 0.310 0.310 100,000 31,000 0.3100 0.289 0.275 0.312 0.289 0.289 107,221 0.2891 0.00%
2021-07-21 0 0.310 0.300 0.315 0.310 0.315 192,000 59,820 0.3116 0.289 0.280 0.294 0.289 0.294 205,865 0.2906 -1.59%
2021-07-20 0 0.315 0.285 0.320 0.315 0.315 36,000 11,340 0.3150 0.294 0.266 0.298 0.294 0.294 38,600 0.2938 -1.56%
2021-07-19 0 0.320 0.310 0.320 0.295 0.340 188,000 56,440 0.3002 0.298 0.289 0.298 0.275 0.317 201,576 0.2800 3.23%
2021-07-16 0 0.310 0.300 0.320 0.310 0.310 60,000 18,600 0.3100 0.289 0.280 0.298 0.289 0.289 64,333 0.2891 -1.59%
2021-07-15 0 0.315 0.305 0.315 0.280 0.320 1,488,000 452,940 0.3044 0.294 0.284 0.294 0.261 0.298 1,595,454 0.2839 16.67%
2021-07-14 0 0.270 0.260 0.270 0.275 0.275 276,000 75,900 0.2750 0.252 0.242 0.252 0.256 0.256 295,931 0.2565 -1.82%
2021-07-13 0 0.275 0.265 0.280 0.275 0.275 172,000 47,300 0.2750 0.256 0.247 0.261 0.256 0.256 184,421 0.2565 0.00%
2021-07-12 0 0.275 0.270 0.275 0.265 0.280 344,000 94,580 0.2749 0.256 0.252 0.256 0.247 0.261 368,842 0.2564 3.77%
2021-07-09 0 0.265 0.249 0.285 0.265 0.265 72,000 19,080 0.2650 0.247 0.232 0.266 0.247 0.247 77,199 0.2472 1.92%
2021-07-08 0 0.260 0.248 0.260 0.260 0.260 40,000 10,400 0.2600 0.242 0.231 0.242 0.242 0.242 42,889 0.2425 4.00%
2021-07-07 0 0.250 0.250 0.275 - - 0 0 - 0.233 0.233 0.256 - - 0 - 0.00%
2021-07-06 0 0.250 0.247 0.250 0.247 0.255 72,000 17,968 0.2496 0.233 0.230 0.233 0.230 0.238 77,199 0.2327 -1.96%
2021-07-05 0 0.255 0.241 0.255 0.255 0.255 44,000 11,220 0.2550 0.238 0.225 0.238 0.238 0.238 47,177 0.2378 0.00%
2021-07-02 0 0.255 0.241 0.260 - - 0 0 - 0.238 0.225 0.242 - - 0 - -1.92%
2021-06-30 0 0.260 0.243 0.260 - - 0 0 - 0.242 0.227 0.242 - - 0 - 0.00%
2021-06-29 0 0.260 0.250 0.260 - - 0 0 - 0.242 0.233 0.242 - - 0 - 0.00%
2021-06-28 0 0.260 0.245 0.260 - - 0 0 - 0.242 0.228 0.242 - - 0 - 0.00%
2021-06-25 0 0.260 0.246 0.260 0.246 0.265 236,000 59,108 0.2505 0.242 0.229 0.242 0.229 0.247 253,042 0.2336 -1.89%
2021-06-24 0 0.265 0.228 0.265 - - 0 0 - 0.247 0.213 0.247 - - 0 - 0.00%
2021-06-23 0 0.265 0.241 0.265 0.250 0.265 8,000 2,060 0.2575 0.247 0.225 0.247 0.233 0.247 8,578 0.2402 1.92%
2021-06-22 0 0.260 0.242 0.260 0.240 0.260 128,000 33,120 0.2588 0.242 0.226 0.242 0.224 0.242 137,243 0.2413 4.84%
2021-06-21 0 0.248 0.240 0.275 0.240 0.240 124,000 29,760 0.2400 0.231 0.224 0.256 0.224 0.224 132,955 0.2238 1.22%
2021-06-18 0 0.245 0.242 0.245 0.230 0.248 72,000 17,528 0.2434 0.228 0.226 0.228 0.215 0.231 77,199 0.2270 -2.00%
2021-06-17 0 0.250 0.237 0.250 0.249 0.250 124,000 30,976 0.2498 0.233 0.221 0.233 0.232 0.233 132,955 0.2330 -1.96%
2021-06-16 0 0.255 0.235 0.255 0.255 0.255 48,000 12,240 0.2550 0.238 0.219 0.238 0.238 0.238 51,466 0.2378 0.00%
2021-06-15 0 0.255 0.235 0.255 0.250 0.255 28,000 7,020 0.2507 0.238 0.219 0.238 0.233 0.238 30,022 0.2338 2.00%
2021-06-11 0 0.250 0.249 0.250 0.249 0.250 224,000 55,924 0.2497 0.233 0.232 0.233 0.232 0.233 240,176 0.2328 -1.96%
2021-06-10 0 0.255 0.250 0.275 0.250 0.275 256,000 64,120 0.2505 0.238 0.233 0.256 0.233 0.256 274,487 0.2336 0.00%
2021-06-09 0 0.255 0.255 0.260 0.250 0.260 296,000 76,160 0.2573 0.238 0.238 0.242 0.233 0.242 317,375 0.2400 0.00%
2021-06-08 0 0.255 0.248 0.255 - - 0 0 - 0.238 0.231 0.238 - - 0 - 0.00%
2021-06-07 0 0.255 0.241 0.255 - - 0 0 - 0.238 0.225 0.238 - - 0 - 0.00%
2021-06-04 0 0.255 0.247 0.255 0.242 0.255 156,000 39,364 0.2523 0.238 0.230 0.238 0.226 0.238 167,265 0.2353 2.00%
2021-06-03 0 0.250 0.250 0.270 0.250 0.270 24,000 6,160 0.2567 0.233 0.233 0.252 0.233 0.252 25,733 0.2394 -3.85%
2021-06-02 0 0.260 0.249 0.260 0.260 0.260 72,000 18,720 0.2600 0.242 0.232 0.242 0.242 0.242 77,199 0.2425 0.00%
2021-06-01 0 0.260 0.250 0.260 - - 0 0 - 0.242 0.233 0.242 - - 0 - 0.00%
2021-05-31 0 0.260 0.250 0.260 0.255 0.265 120,000 31,040 0.2587 0.242 0.233 0.242 0.238 0.247 128,666 0.2412 -3.70%
2021-05-28 0 0.270 0.260 0.270 - - 0 0 - 0.252 0.242 0.252 - - 0 - 0.00%
2021-05-27 0 0.270 0.260 0.270 0.260 0.270 72,000 18,760 0.2606 0.252 0.242 0.252 0.242 0.252 77,199 0.2430 1.89%
2021-05-26 0 0.265 0.260 0.270 0.260 0.275 456,000 123,160 0.2701 0.247 0.242 0.252 0.242 0.256 488,929 0.2519 -1.85%
2021-05-25 0 0.270 0.260 0.270 0.260 0.275 264,000 69,140 0.2619 0.252 0.242 0.252 0.242 0.256 283,064 0.2443 -1.82%
2021-05-24 0 0.275 0.265 0.275 0.260 0.275 44,000 11,880 0.2700 0.256 0.247 0.256 0.242 0.256 47,177 0.2518 0.00%
2021-05-21 0 0.275 0.260 0.275 0.260 0.275 592,000 157,440 0.2659 0.256 0.242 0.256 0.242 0.256 634,751 0.2480 1.85%
2021-05-20 0 0.270 0.265 0.270 0.255 0.305 2,904,000 799,960 0.2755 0.252 0.247 0.252 0.238 0.284 3,113,709 0.2569 -10.00%
2021-05-18 0 0.300 0.295 0.300 0.275 0.340 17,436,000 5,405,040 0.3100 0.280 0.275 0.280 0.256 0.317 18,695,119 0.2891 22.45%
2021-05-17 0 0.245 0.236 0.245 - - 0 0 - 0.228 0.220 0.228 - - 0 - 0.00%
2021-05-14 0 0.245 0.235 0.245 0.245 0.245 4,000 980 0.2450 0.228 0.219 0.228 0.228 0.228 4,289 0.2285 0.41%
2021-05-13 0 0.244 0.235 0.244 - - 0 0 - 0.228 0.219 0.228 - - 0 - 0.00%
2021-05-12 0 0.244 0.232 0.244 0.235 0.245 64,000 15,080 0.2356 0.228 0.216 0.228 0.219 0.228 68,622 0.2198 3.83%
2021-05-11 0 0.235 0.233 0.244 0.235 0.235 40,000 9,400 0.2350 0.219 0.217 0.228 0.219 0.219 42,889 0.2192 -3.69%
2021-05-10 0 0.244 0.235 0.244 - - 0 0 - 0.228 0.219 0.228 - - 0 - -2.01%
2021-05-07 0 0.249 0.232 0.249 - - 0 0 - 0.232 0.216 0.232 - - 0 - -0.40%
2021-05-06 0 0.250 0.232 0.250 - - 0 0 - 0.233 0.216 0.233 - - 0 - 0.00%
2021-05-05 0 0.250 0.229 0.250 - - 0 0 - 0.233 0.214 0.233 - - 0 - 0.00%
2021-05-04 0 0.250 0.227 0.250 0.225 0.250 212,000 47,884 0.2259 0.233 0.212 0.233 0.210 0.233 227,309 0.2107 3.31%
2021-05-03 0 0.242 0.226 0.260 - - 0 0 - 0.226 0.211 0.242 - - 0 - 0.00%
2021-04-30 0 0.242 0.230 0.250 - - 0 0 - 0.226 0.215 0.233 - - 0 - 0.00%
2021-04-29 0 0.242 0.225 0.255 - - 0 0 - 0.226 0.210 0.238 - - 0 - 0.00%
2021-04-28 0 0.242 0.225 0.242 0.214 0.242 84,000 19,304 0.2298 0.226 0.210 0.226 0.200 0.226 90,066 0.2143 0.00%
2021-04-27 0 0.242 0.228 0.242 - - 0 0 - 0.226 0.213 0.226 - - 0 - -5.10%
2021-04-26 0 0.255 0.228 0.255 0.225 0.255 28,000 6,448 0.2303 0.238 0.213 0.238 0.210 0.238 30,022 0.2148 5.37%
2021-04-23 0 0.242 0.226 0.260 - - 0 0 - 0.226 0.211 0.242 - - 0 - 0.00%
2021-04-22 0 0.242 - 0.250 - - 0 0 - 0.226 - 0.233 - - 0 - 0.00%
2021-04-21 0 0.242 0.228 0.260 0.238 0.242 260,000 61,948 0.2383 0.226 0.213 0.242 0.222 0.226 278,776 0.2222 1.68%
2021-04-20 0 0.238 0.225 0.238 0.225 0.238 96,000 22,392 0.2333 0.222 0.210 0.222 0.210 0.222 102,933 0.2175 0.42%
2021-04-19 0 0.237 0.231 0.237 0.224 0.237 988,000 227,768 0.2305 0.221 0.215 0.221 0.209 0.221 1,059,347 0.2150 5.33%
2021-04-16 0 0.225 0.202 0.225 - - 0 0 - 0.210 0.188 0.210 - - 0 - 0.00%
2021-04-15 0 0.225 0.202 0.239 - - 0 0 - 0.210 0.188 0.223 - - 0 - 0.00%
2021-04-14 0 0.225 0.202 0.225 - - 0 0 - 0.210 0.188 0.210 - - 0 - 0.00%
2021-04-13 0 0.225 0.202 0.239 - - 0 0 - 0.210 0.188 0.223 - - 0 - 0.00%
2021-04-12 0 0.225 0.202 0.239 - - 0 0 - 0.210 0.188 0.223 - - 0 - 0.00%
2021-04-09 0 0.225 0.202 0.239 - - 0 0 - 0.210 0.188 0.223 - - 0 - 0.00%
2021-04-08 0 0.225 0.202 0.239 - - 0 0 - 0.210 0.188 0.223 - - 0 - 0.00%
2021-04-07 0 0.225 0.216 0.225 - - 0 0 - 0.210 0.201 0.210 - - 0 - 0.00%
2021-04-01 0 0.225 0.216 0.225 - - 0 0 - 0.210 0.201 0.210 - - 0 - 0.00%
2021-03-31 0 0.225 0.216 0.233 - - 0 0 - 0.210 0.201 0.217 - - 0 - 0.00%
2021-03-30 0 0.225 0.216 0.239 - - 0 0 - 0.210 0.201 0.223 - - 0 - 0.00%
2021-03-29 0 0.225 0.216 0.235 - - 0 0 - 0.210 0.201 0.219 - - 0 - 0.00%
2021-03-26 0 0.225 0.216 0.239 - - 0 0 - 0.210 0.201 0.223 - - 0 - 0.00%
2021-03-25 0 0.225 0.215 0.239 - - 0 0 - 0.210 0.201 0.223 - - 0 - 0.00%
2021-03-24 0 0.225 0.215 0.235 - - 0 0 - 0.210 0.201 0.219 - - 0 - 0.00%
2021-03-23 0 0.225 0.215 0.239 - - 0 0 - 0.210 0.201 0.223 - - 0 - 0.00%
2021-03-22 0 0.225 0.215 0.239 - - 0 0 - 0.210 0.201 0.223 - - 0 - 0.00%
2021-03-19 0 0.225 0.215 0.235 - - 0 0 - 0.210 0.201 0.219 - - 0 - 0.00%
2021-03-18 0 0.225 0.217 0.235 - - 0 0 - 0.210 0.202 0.219 - - 0 - 0.00%
2021-03-17 0 0.225 0.216 0.238 0.225 0.225 40,000 9,000 0.2250 0.210 0.201 0.222 0.210 0.210 42,889 0.2098 0.00%
2021-03-16 0 0.225 0.213 0.230 - - 0 0 - 0.210 0.199 0.215 - - 0 - 0.00%
2021-03-15 0 0.225 0.213 0.239 - - 0 0 - 0.210 0.199 0.223 - - 0 - 0.00%
2021-03-12 0 0.225 0.214 0.239 - - 0 0 - 0.210 0.200 0.223 - - 0 - 0.00%
2021-03-11 0 0.225 0.215 0.239 0.213 0.225 128,000 27,412 0.2142 0.210 0.201 0.223 0.199 0.210 137,243 0.1997 0.00%
2021-03-10 0 0.225 0.212 0.239 - - 0 0 - 0.210 0.198 0.223 - - 0 - 0.00%
2021-03-09 0 0.225 0.225 0.230 0.220 0.220 80,000 17,600 0.2200 0.210 0.210 0.215 0.205 0.205 85,777 0.2052 -1.75%
2021-03-08 0 0.229 0.190 0.230 0.210 0.230 48,000 10,620 0.2213 0.214 0.177 0.215 0.196 0.215 51,466 0.2063 -0.43%
2021-03-05 0 0.230 0.211 0.260 - - 0 0 - 0.215 0.197 0.242 - - 0 - 0.00%
2021-03-04 0 0.230 0.215 0.255 - - 0 0 - 0.215 0.201 0.238 - - 0 - 0.00%
2021-03-03 0 0.230 0.208 0.230 0.230 0.230 20,000 4,600 0.2300 0.215 0.194 0.215 0.215 0.215 21,444 0.2145 0.00%
2021-03-02 0 0.230 0.230 0.255 - - 0 0 - 0.215 0.215 0.238 - - 0 - 0.00%
2021-03-01 0 0.230 0.220 0.255 0.230 0.230 8,000 1,840 0.2300 0.215 0.205 0.238 0.215 0.215 8,578 0.2145 0.00%
2021-02-26 0 0.230 0.209 0.255 - - 0 0 - 0.215 0.195 0.238 - - 0 - 0.00%
2021-02-25 0 0.230 0.209 0.255 - - 0 0 - 0.215 0.195 0.238 - - 0 - 0.00%
2021-02-24 0 0.230 0.210 0.230 - - 0 0 - 0.215 0.196 0.215 - - 0 - 0.00%
2021-02-23 0 0.230 0.211 0.230 0.230 0.230 20,000 4,600 0.2300 0.215 0.197 0.215 0.215 0.215 21,444 0.2145 0.00%
2021-02-22 0 0.230 0.206 0.237 0.230 0.230 4,000 920 0.2300 0.215 0.192 0.221 0.215 0.215 4,289 0.2145 6.98%
2021-02-19 0 0.215 0.206 0.237 - - 0 0 - 0.201 0.192 0.221 - - 0 - 0.00%
2021-02-18 0 0.215 0.207 0.237 - - 0 0 - 0.201 0.193 0.221 - - 0 - 0.00%
2021-02-17 0 0.215 0.215 0.233 0.206 0.206 116,000 23,896 0.2060 0.201 0.201 0.217 0.192 0.192 124,377 0.1921 2.38%
2021-02-16 0 0.210 0.208 0.215 0.206 0.210 72,000 14,960 0.2078 0.196 0.194 0.201 0.192 0.196 77,199 0.1938 0.00%
2021-02-11 0 0.210 0.205 0.210 - - 0 0 - 0.196 0.191 0.196 - - 0 - 0.00%
2021-02-10 0 0.210 0.201 0.218 - - 0 0 - 0.196 0.187 0.203 - - 0 - 0.00%
2021-02-09 0 0.210 0.205 0.219 0.208 0.210 168,000 35,080 0.2088 0.196 0.191 0.204 0.194 0.196 180,132 0.1947 0.00%
2021-02-08 0 0.210 0.201 0.210 - - 0 0 - 0.196 0.187 0.196 - - 0 - 0.00%
2021-02-05 0 0.210 0.201 0.220 - - 0 0 - 0.196 0.187 0.205 - - 0 - 0.00%
2021-02-04 0 0.210 0.202 0.234 - - 0 0 - 0.196 0.188 0.218 - - 0 - 0.00%
2021-02-03 0 0.210 0.202 0.232 - - 0 0 - 0.196 0.188 0.216 - - 0 - 0.00%
2021-02-02 0 0.210 0.199 0.210 0.200 0.210 28,000 5,652 0.2019 0.196 0.186 0.196 0.187 0.196 30,022 0.1883 0.00%
2021-02-01 0 0.210 0.200 0.210 0.198 0.210 12,000 2,456 0.2047 0.196 0.187 0.196 0.185 0.196 12,867 0.1909 0.00%
2021-01-29 0 0.210 0.199 0.220 - - 0 0 - 0.196 0.186 0.205 - - 0 - 0.00%
2021-01-28 0 0.210 0.199 0.210 0.197 0.210 12,000 2,464 0.2053 0.196 0.186 0.196 0.184 0.196 12,867 0.1915 -3.67%
2021-01-27 0 0.218 0.198 0.218 - - 0 0 - 0.203 0.185 0.203 - - 0 - 0.00%
2021-01-26 0 0.218 0.196 0.220 - - 0 0 - 0.203 0.183 0.205 - - 0 - 0.00%
2021-01-25 0 0.218 0.218 0.220 0.200 0.200 140,000 28,000 0.2000 0.203 0.203 0.205 0.187 0.187 150,110 0.1865 -0.91%
2021-01-22 0 0.220 0.196 0.220 - - 0 0 - 0.205 0.183 0.205 - - 0 - 0.00%
2021-01-21 0 0.220 0.196 0.220 - - 0 0 - 0.205 0.183 0.205 - - 0 - 0.00%
2021-01-20 0 0.220 0.195 0.220 0.190 0.220 112,000 21,792 0.1946 0.205 0.182 0.205 0.177 0.205 120,088 0.1815 2.80%
2021-01-19 0 0.214 0.192 0.220 0.190 0.214 56,000 11,016 0.1967 0.200 0.179 0.205 0.177 0.200 60,044 0.1835 7.54%
2021-01-18 0 0.199 0.189 0.200 0.184 0.200 206,000 38,266 0.1858 0.186 0.176 0.187 0.172 0.187 220,876 0.1732 4.74%
2021-01-15 0 0.190 0.180 0.195 - - 0 0 - 0.177 0.168 0.182 - - 0 - 0.00%
2021-01-14 0 0.190 0.179 0.190 - - 0 0 - 0.177 0.167 0.177 - - 0 - -5.00%
2021-01-13 0 0.200 0.178 0.200 - - 0 0 - 0.187 0.166 0.187 - - 0 - 0.00%
2021-01-12 0 0.200 0.177 0.200 - - 0 0 - 0.187 0.165 0.187 - - 0 - 0.00%
2021-01-11 0 0.200 0.185 0.200 0.180 0.200 36,000 6,800 0.1889 0.187 0.173 0.187 0.168 0.187 38,600 0.1762 5.26%
2021-01-08 0 0.190 0.173 0.190 - - 0 0 - 0.177 0.161 0.177 - - 0 - 0.00%
2021-01-07 0 0.190 0.172 0.190 - - 0 0 - 0.177 0.160 0.177 - - 0 - 0.00%
2021-01-06 0 0.190 0.184 0.190 - - 0 0 - 0.177 0.172 0.177 - - 0 - 0.00%
2021-01-05 0 0.190 0.181 0.198 - - 0 0 - 0.177 0.169 0.185 - - 0 - 0.00%
2021-01-04 0 0.190 0.164 0.200 - - 0 0 - 0.177 0.153 0.187 - - 0 - 0.00%
2020-12-31 0 0.190 0.181 0.198 - - 0 0 - 0.177 0.169 0.185 - - 0 - 0.00%
2020-12-30 0 0.190 0.179 0.196 0.180 0.190 476,000 85,720 0.1801 0.177 0.167 0.183 0.168 0.177 510,374 0.1680 5.56%
2020-12-29 0 0.180 0.178 0.180 0.178 0.190 1,764,000 325,064 0.1843 0.168 0.166 0.168 0.166 0.177 1,891,385 0.1719 -10.00%
2020-12-28 0 0.200 0.180 0.200 0.200 0.202 580,000 116,056 0.2001 0.187 0.168 0.187 0.187 0.188 621,884 0.1866 -0.99%
2020-12-24 0 0.202 0.178 0.212 - - 0 0 - 0.188 0.166 0.198 - - 0 - 0.00%
2020-12-23 0 0.202 0.190 0.202 0.189 0.210 996,000 199,508 0.2003 0.188 0.177 0.188 0.176 0.196 1,067,925 0.1868 -7.34%
2020-12-22 0 0.218 0.188 0.218 - - 0 0 - 0.203 0.175 0.203 - - 0 - -0.46%
2020-12-21 0 0.219 0.204 0.219 - - 0 0 - 0.204 0.190 0.204 - - 0 - -0.90%
2020-12-18 0 0.221 0.204 0.221 - - 0 0 - 0.206 0.190 0.206 - - 0 - 0.00%
2020-12-17 0 0.221 0.204 0.221 - - 0 0 - 0.206 0.190 0.206 - - 0 - 0.00%
2020-12-16 0 0.221 0.190 0.221 - - 0 0 - 0.206 0.177 0.206 - - 0 - 0.00%
2020-12-15 0 0.221 0.221 0.222 0.218 0.223 20,000 4,428 0.2214 0.206 0.206 0.207 0.203 0.208 21,444 0.2065 -2.21%
2020-12-14 0 0.226 0.210 0.240 - - 0 0 - 0.211 0.196 0.224 - - 0 - 0.00%
2020-12-11 0 0.226 0.206 0.226 - - 0 0 - 0.211 0.192 0.211 - - 0 - 0.00%
2020-12-10 0 0.226 0.222 0.226 0.226 0.230 1,452,000 330,964 0.2279 0.211 0.207 0.211 0.211 0.215 1,556,854 0.2126 -5.83%
2020-12-09 0 0.240 0.228 0.240 0.240 0.240 32,000 7,680 0.2400 0.224 0.213 0.224 0.224 0.224 34,311 0.2238 0.00%
2020-12-08 0 0.240 0.222 0.250 0.228 0.228 12,000 2,736 0.2280 0.224 0.207 0.233 0.213 0.213 12,867 0.2126 -3.23%
2020-12-07 0 0.248 0.221 0.248 0.230 0.250 192,000 47,144 0.2455 0.231 0.206 0.231 0.215 0.233 205,865 0.2290 6.44%
2020-12-04 0 0.233 0.221 0.250 - - 0 0 - 0.217 0.206 0.233 - - 0 - 0.00%
2020-12-03 0 0.233 0.220 0.250 - - 0 0 - 0.217 0.205 0.233 - - 0 - 0.00%
2020-12-02 0 0.233 0.221 0.250 - - 0 0 - 0.217 0.206 0.233 - - 0 - 0.00%
2020-12-01 0 0.233 0.221 0.255 - - 0 0 - 0.217 0.206 0.238 - - 0 - 0.00%
2020-11-30 0 0.233 0.221 0.255 - - 0 0 - 0.217 0.206 0.238 - - 0 - 0.00%
2020-11-27 0 0.233 0.223 0.250 - - 0 0 - 0.217 0.208 0.233 - - 0 - 0.00%
2020-11-26 0 0.233 0.233 0.255 0.221 0.230 48,000 10,884 0.2268 0.217 0.217 0.238 0.206 0.215 51,466 0.2115 0.00%
2020-11-25 0 0.233 0.230 0.244 0.233 0.235 92,000 21,516 0.2339 0.217 0.215 0.228 0.217 0.219 98,644 0.2181 -0.85%
2020-11-24 0 0.235 0.230 0.235 0.219 0.237 28,000 6,240 0.2229 0.219 0.215 0.219 0.204 0.221 30,022 0.2078 3.07%
2020-11-23 0 0.228 0.228 0.230 0.218 0.218 4,000 872 0.2180 0.213 0.213 0.215 0.203 0.203 4,289 0.2033 -0.87%
2020-11-20 0 0.230 0.218 0.230 - - 0 0 - 0.215 0.203 0.215 - - 0 - 0.00%
2020-11-19 0 0.230 0.218 0.230 - - 0 0 - 0.215 0.203 0.215 - - 0 - 0.00%
2020-11-18 0 0.230 0.218 0.230 - - 0 0 - 0.215 0.203 0.215 - - 0 - 0.00%
2020-11-17 0 0.230 0.218 0.230 - - 0 0 - 0.215 0.203 0.215 - - 0 - 0.00%
2020-11-16 0 0.230 0.218 0.230 - - 0 0 - 0.215 0.203 0.215 - - 0 - -2.13%
2020-11-13 0 0.235 0.216 0.235 - - 0 0 - 0.219 0.201 0.219 - - 0 - 0.00%
2020-11-12 0 0.235 0.217 0.235 - - 0 0 - 0.219 0.202 0.219 - - 0 - 0.00%
2020-11-11 0 0.235 0.213 0.235 - - 0 0 - 0.219 0.199 0.219 - - 0 - 0.00%
2020-11-10 0 0.235 0.212 0.235 - - 0 0 - 0.219 0.198 0.219 - - 0 - 0.00%
2020-11-09 0 0.235 0.212 0.235 0.214 0.236 12,000 2,728 0.2273 0.219 0.198 0.219 0.200 0.220 12,867 0.2120 1.29%
2020-11-06 0 0.232 0.213 0.236 - - 0 0 - 0.216 0.199 0.220 - - 0 - 0.00%
2020-11-05 0 0.232 0.232 0.244 0.220 0.227 8,000 1,788 0.2235 0.216 0.216 0.228 0.205 0.212 8,578 0.2084 2.20%
2020-11-04 0 0.227 0.213 0.227 - - 0 0 - 0.212 0.199 0.212 - - 0 - 0.00%
2020-11-03 0 0.227 0.216 0.227 - - 0 0 - 0.212 0.201 0.212 - - 0 - 0.00%
2020-11-02 0 0.227 0.220 0.227 0.210 0.227 68,000 14,440 0.2124 0.212 0.205 0.212 0.196 0.212 72,911 0.1981 -0.44%
2020-10-30 0 0.228 0.212 0.232 - - 0 0 - 0.213 0.198 0.216 - - 0 - 0.00%
2020-10-29 0 0.228 0.212 0.240 - - 0 0 - 0.213 0.198 0.224 - - 0 - 0.00%
2020-10-28 0 0.228 0.212 0.244 - - 0 0 - 0.213 0.198 0.228 - - 0 - 0.00%
2020-10-27 0 0.228 0.212 0.255 - - 0 0 - 0.213 0.198 0.238 - - 0 - 0.00%
2020-10-23 0 0.228 0.212 0.240 - - 0 0 - 0.213 0.198 0.224 - - 0 - 0.00%
2020-10-22 0 0.228 0.212 0.239 - - 0 0 - 0.213 0.198 0.223 - - 0 - 0.00%
2020-10-21 0 0.228 0.212 0.250 - - 0 0 - 0.213 0.198 0.233 - - 0 - 0.00%
2020-10-20 0 0.228 0.212 0.228 - - 0 0 - 0.213 0.198 0.213 - - 0 - 0.00%
2020-10-19 0 0.228 0.211 0.233 - - 0 0 - 0.213 0.197 0.217 - - 0 - 0.00%
2020-10-16 0 0.228 0.210 0.228 - - 0 0 - 0.213 0.196 0.213 - - 0 - 0.00%
2020-10-15 0 0.228 0.210 0.235 - - 0 0 - 0.213 0.196 0.219 - - 0 - 0.00%
2020-10-14 0 0.228 0.212 0.238 - - 0 0 - 0.213 0.198 0.222 - - 0 - 0.00%
2020-10-12 0 0.228 0.211 0.239 - - 0 0 - 0.213 0.197 0.223 - - 0 - 0.00%
2020-10-09 0 0.228 0.210 0.233 - - 0 0 - 0.213 0.196 0.217 - - 0 - 0.00%
2020-10-08 0 0.228 0.214 0.228 - - 0 0 - 0.213 0.200 0.213 - - 0 - 0.00%
2020-10-07 0 0.228 0.214 0.230 0.206 0.228 48,000 10,160 0.2117 0.213 0.200 0.215 0.192 0.213 51,466 0.1974 -0.44%
2020-10-06 0 0.229 0.229 0.233 - - 0 0 - 0.214 0.214 0.217 - - 0 - 4.09%
2020-10-05 0 0.220 0.211 0.220 - - 0 0 - 0.205 0.197 0.205 - - 0 - -4.35%
2020-09-30 0 0.230 0.214 0.230 - - 0 0 - 0.215 0.200 0.215 - - 0 - 0.00%
2020-09-29 0 0.230 0.213 0.233 - - 0 0 - 0.215 0.199 0.217 - - 0 - 0.00%
2020-09-28 0 0.230 0.214 0.230 - - 0 0 - 0.215 0.200 0.215 - - 0 - -1.29%
2020-09-25 0 0.233 0.212 0.233 - - 0 0 - 0.217 0.198 0.217 - - 0 - 0.00%
2020-09-24 0 0.233 0.209 0.233 - - 0 0 - 0.217 0.195 0.217 - - 0 - 0.00%
2020-09-23 0 0.233 0.206 0.233 - - 0 0 - 0.217 0.192 0.217 - - 0 - 0.00%
2020-09-22 0 0.233 0.202 0.234 - - 0 0 - 0.217 0.188 0.218 - - 0 - 0.00%
2020-09-21 0 0.233 0.211 0.233 - - 0 0 - 0.217 0.197 0.217 - - 0 - -0.43%
2020-09-18 0 0.234 0.234 0.237 0.217 0.224 164,000 35,924 0.2190 0.218 0.218 0.221 0.202 0.209 175,843 0.2043 -1.27%
2020-09-17 0 0.237 0.224 0.238 0.223 0.237 64,000 14,552 0.2274 0.221 0.209 0.222 0.208 0.221 68,622 0.2121 -0.84%
2020-09-16 0 0.239 0.232 0.239 - - 0 0 - 0.223 0.216 0.223 - - 0 - 0.00%
2020-09-15 0 0.239 0.232 0.244 - - 0 0 - 0.223 0.216 0.228 - - 0 - 0.00%
2020-09-14 0 0.239 0.228 0.239 0.229 0.239 84,000 19,412 0.2311 0.223 0.213 0.223 0.214 0.223 90,066 0.2155 0.00%
2020-09-11 0 0.239 0.233 0.245 - - 0 0 - 0.223 0.217 0.228 - - 0 - 0.00%
2020-09-10 0 0.239 0.233 0.244 0.230 0.239 36,000 8,496 0.2360 0.223 0.217 0.228 0.215 0.223 38,600 0.2201 0.00%
2020-09-09 0 0.239 0.225 0.239 0.230 0.239 124,000 29,420 0.2373 0.223 0.210 0.223 0.215 0.223 132,955 0.2213 0.00%
2020-09-08 0 0.239 0.230 0.249 - - 0 0 - 0.223 0.215 0.232 - - 0 - 0.00%
2020-09-07 0 0.239 0.225 0.249 - - 0 0 - 0.223 0.210 0.232 - - 0 - 0.00%
2020-09-04 0 0.239 0.229 0.239 0.206 0.239 76,000 16,752 0.2204 0.223 0.214 0.223 0.192 0.223 81,488 0.2056 0.84%
2020-09-03 0 0.237 0.214 0.237 - - 0 0 - 0.221 0.200 0.221 - - 0 - -0.42%
2020-09-02 0 0.238 0.217 0.238 - - 0 0 - 0.222 0.202 0.222 - - 0 - -0.42%
2020-09-01 0 0.239 0.221 0.239 - - 0 0 - 0.223 0.206 0.223 - - 0 - 0.00%
2020-08-31 0 0.239 0.218 0.240 - - 0 0 - 0.223 0.203 0.224 - - 0 - 0.00%
2020-08-28 0 0.239 0.222 0.239 0.210 0.239 52,000 11,248 0.2163 0.223 0.207 0.223 0.196 0.223 55,755 0.2017 4.37%
2020-08-27 0 0.229 0.224 0.229 - - 0 0 - 0.214 0.209 0.214 - - 0 - -0.43%
2020-08-26 0 0.230 0.221 0.230 0.210 0.230 20,000 4,360 0.2180 0.215 0.206 0.215 0.196 0.215 21,444 0.2033 -0.86%
2020-08-25 0 0.232 0.227 0.232 - - 0 0 - 0.216 0.212 0.216 - - 0 - -0.43%
2020-08-24 0 0.233 0.220 0.255 - - 0 0 - 0.217 0.205 0.238 - - 0 - 0.00%
2020-08-21 0 0.233 0.216 0.233 - - 0 0 - 0.217 0.201 0.217 - - 0 - -0.85%
2020-08-20 0 0.235 0.215 0.235 - - 0 0 - 0.219 0.201 0.219 - - 0 - -0.42%
2020-08-19 0 0.236 0.215 0.236 - - 0 0 - 0.220 0.201 0.220 - - 0 - 0.00%
2020-08-18 0 0.236 0.218 0.236 - - 0 0 - 0.220 0.203 0.220 - - 0 - 0.00%
2020-08-17 0 0.236 0.218 0.240 - - 0 0 - 0.220 0.203 0.224 - - 0 - 0.00%
2020-08-14 0 0.236 0.216 0.240 0.236 0.236 8,000 1,888 0.2360 0.220 0.201 0.224 0.220 0.220 8,578 0.2201 3.06%
2020-08-13 0 0.229 0.220 0.229 0.206 0.230 196,000 41,024 0.2093 0.214 0.205 0.214 0.192 0.215 210,154 0.1952 -0.43%
2020-08-12 0 0.230 0.206 0.250 - - 0 0 - 0.215 0.192 0.233 - - 0 - 0.00%
2020-08-11 0 0.230 0.202 0.230 0.230 0.230 12,000 2,760 0.2300 0.215 0.188 0.215 0.215 0.215 12,867 0.2145 -0.86%
2020-08-10 0 0.232 0.220 0.237 - - 0 0 - 0.216 0.205 0.221 - - 0 - 0.00%
2020-08-07 0 0.232 0.232 0.236 0.220 0.220 100,000 22,000 0.2200 0.216 0.216 0.220 0.205 0.205 107,221 0.2052 0.87%
2020-08-06 0 0.230 0.203 0.238 - - 0 0 - 0.215 0.189 0.222 - - 0 - 0.00%
2020-08-05 0 0.230 0.215 0.230 - - 0 0 - 0.215 0.201 0.215 - - 0 - -2.13%
2020-08-04 0 0.235 0.211 0.238 - - 0 0 - 0.219 0.197 0.222 - - 0 - 0.00%
2020-08-03 0 0.235 0.210 0.238 - - 0 0 - 0.219 0.196 0.222 - - 0 - 0.00%
2020-07-31 0 0.235 0.210 0.250 - - 0 0 - 0.219 0.196 0.233 - - 0 - 0.00%
2020-07-30 0 0.235 0.216 0.255 - - 0 0 - 0.219 0.201 0.238 - - 0 - 0.00%
2020-07-29 0 0.235 0.218 0.250 - - 0 0 - 0.219 0.203 0.233 - - 0 - 0.00%
2020-07-28 0 0.235 0.217 0.235 - - 0 0 - 0.219 0.202 0.219 - - 0 - -1.67%
2020-07-27 0 0.239 0.216 0.239 - - 0 0 - 0.223 0.201 0.223 - - 0 - -2.45%
2020-07-24 0 0.245 0.225 0.245 - - 0 0 - 0.228 0.210 0.228 - - 0 - -1.21%
2020-07-23 0 0.248 0.225 0.249 - - 0 0 - 0.231 0.210 0.232 - - 0 - 0.00%
2020-07-22 0 0.248 0.230 0.248 - - 0 0 - 0.231 0.215 0.231 - - 0 - -0.80%
2020-07-21 0 0.250 0.239 0.250 0.222 0.250 92,000 21,436 0.2330 0.233 0.223 0.233 0.207 0.233 98,644 0.2173 1.63%
2020-07-20 0 0.246 0.217 0.255 - - 0 0 - 0.229 0.202 0.238 - - 0 - 0.00%
2020-07-17 0 0.246 0.216 0.246 - - 0 0 - 0.229 0.201 0.229 - - 0 - 0.00%
2020-07-16 0 0.246 0.215 0.250 - - 0 0 - 0.229 0.201 0.233 - - 0 - 0.00%
2020-07-15 0 0.246 0.212 0.260 - - 0 0 - 0.229 0.198 0.242 - - 0 - 0.00%
2020-07-14 0 0.246 0.203 0.260 - - 0 0 - 0.229 0.189 0.242 - - 0 - 0.00%
2020-07-13 0 0.246 0.216 0.246 - - 0 0 - 0.229 0.201 0.229 - - 0 - -1.20%
2020-07-10 0 0.249 0.222 0.249 - - 0 0 - 0.232 0.207 0.232 - - 0 - 0.00%
2020-07-09 0 0.249 0.225 0.250 - - 0 0 - 0.232 0.210 0.233 - - 0 - 0.00%
2020-07-08 0 0.249 0.223 0.250 0.249 0.249 20,000 4,980 0.2490 0.232 0.208 0.233 0.232 0.232 21,444 0.2322 1.63%
2020-07-07 0 0.245 0.228 0.250 0.230 0.230 84,000 19,320 0.2300 0.228 0.213 0.233 0.215 0.215 90,066 0.2145 2.08%
2020-07-06 0 0.240 0.224 0.240 - - 0 0 - 0.224 0.209 0.224 - - 0 - 0.00%
2020-07-03 0 0.240 0.216 0.250 - - 0 0 - 0.224 0.201 0.233 - - 0 - 0.00%
2020-07-02 0 0.240 0.211 0.250 - - 0 0 - 0.224 0.197 0.233 - - 0 - 0.00%
2020-06-30 0 0.240 0.209 0.240 - - 0 0 - 0.224 0.195 0.224 - - 0 - 0.00%
2020-06-29 0 0.240 0.206 0.300 - - 0 0 - 0.224 0.192 0.280 - - 0 - 0.00%
2020-06-26 0 0.240 0.202 0.250 - - 0 0 - 0.224 0.188 0.233 - - 0 - 0.00%
2020-06-24 0 0.240 0.225 0.240 0.216 0.240 152,000 32,864 0.2162 0.224 0.210 0.224 0.201 0.224 162,976 0.2016 2.13%
2020-06-23 0 0.235 0.206 0.239 - - 0 0 - 0.219 0.192 0.223 - - 0 - 0.00%
2020-06-22 0 0.235 0.206 0.255 - - 0 0 - 0.219 0.192 0.238 - - 0 - 0.00%
2020-06-19 0 0.235 0.206 0.235 - - 0 0 - 0.219 0.192 0.219 - - 0 - 0.00%
2020-06-18 0 0.235 0.208 0.250 - - 0 0 - 0.219 0.194 0.233 - - 0 - 0.00%
2020-06-17 0 0.235 0.206 0.240 - - 0 0 - 0.219 0.192 0.224 - - 0 - 0.00%
2020-06-16 0 0.235 0.226 0.235 - - 0 0 - 0.219 0.211 0.219 - - 0 - 0.00%
2020-06-15 0 0.235 0.206 0.250 - - 0 0 - 0.219 0.192 0.233 - - 0 - 0.00%
2020-06-12 0 0.235 0.225 0.235 - - 0 0 - 0.219 0.210 0.219 - - 0 - 0.00%
2020-06-11 0 0.235 0.216 0.235 - - 0 0 - 0.219 0.201 0.219 - - 0 - 0.00%
2020-06-10 0 0.235 0.213 0.235 - - 0 0 - 0.219 0.199 0.219 - - 0 - 0.00%
2020-06-09 0 0.235 0.211 0.235 - - 0 0 - 0.219 0.197 0.219 - - 0 - 0.00%
2020-06-08 0 0.235 0.208 0.235 - - 0 0 - 0.219 0.194 0.219 - - 0 - 0.00%
2020-06-05 0 0.235 0.218 0.235 - - 0 0 - 0.219 0.203 0.219 - - 0 - -1.67%
2020-06-04 0 0.239 0.229 0.240 0.201 0.239 76,000 16,372 0.2154 0.223 0.214 0.224 0.187 0.223 81,488 0.2009 -0.42%
2020-06-03 0 0.240 0.223 0.240 - - 0 0 - 0.224 0.208 0.224 - - 0 - 0.00%
2020-06-02 0 0.240 0.218 0.240 - - 0 0 - 0.224 0.203 0.224 - - 0 - 0.00%
2020-06-01 0 0.240 0.225 0.240 0.218 0.240 204,000 44,560 0.2184 0.224 0.210 0.224 0.203 0.224 218,732 0.2037 -0.83%
2020-05-29 0 0.242 0.228 0.242 0.230 0.242 12,000 2,808 0.2340 0.226 0.213 0.226 0.215 0.226 12,867 0.2182 0.83%
2020-05-28 0 0.240 0.229 0.240 0.229 0.240 52,000 12,024 0.2312 0.224 0.214 0.224 0.214 0.224 55,755 0.2157 -2.04%
2020-05-27 0 0.245 0.225 0.245 - - 0 0 - 0.228 0.210 0.228 - - 0 - 0.00%
2020-05-26 0 0.245 0.225 0.245 - - 0 0 - 0.228 0.210 0.228 - - 0 - 0.00%
2020-05-25 0 0.245 0.223 0.245 0.220 0.245 72,000 15,996 0.2222 0.228 0.208 0.228 0.205 0.228 77,199 0.2072 3.81%
2020-05-22 0 0.236 0.236 0.244 0.230 0.231 60,000 13,832 0.2305 0.220 0.220 0.228 0.215 0.215 64,333 0.2150 -3.67%
2020-05-21 0 0.245 0.235 0.245 - - 0 0 - 0.228 0.219 0.228 - - 0 - 0.00%
2020-05-20 0 0.245 0.237 0.245 - - 0 0 - 0.228 0.221 0.228 - - 0 - 0.00%
2020-05-19 0 0.245 0.236 0.245 - - 0 0 - 0.228 0.220 0.228 - - 0 - 0.00%
2020-05-18 0 0.245 0.235 0.245 - - 0 0 - 0.228 0.219 0.228 - - 0 - -1.61%
2020-05-15 0 0.249 0.235 0.249 - - 0 0 - 0.232 0.219 0.232 - - 0 - 0.00%
2020-05-14 0 0.249 0.235 0.249 - - 0 0 - 0.232 0.219 0.232 - - 0 - 0.00%
2020-05-13 0 0.249 0.232 0.249 - - 0 0 - 0.232 0.216 0.232 - - 0 - 0.00%
2020-05-12 0 0.249 0.235 0.250 - - 0 0 - 0.232 0.219 0.233 - - 0 - 0.00%
2020-05-11 0 0.249 0.235 0.260 - - 0 0 - 0.232 0.219 0.242 - - 0 - 0.00%
2020-05-08 0 0.249 0.238 0.249 0.240 0.249 32,000 7,756 0.2424 0.232 0.222 0.232 0.224 0.232 34,311 0.2261 0.00%
2020-05-07 0 0.249 0.232 0.240 - - 0 0 - 0.232 0.216 0.224 - - 0 - -0.40%
2020-05-06 0 0.250 0.236 0.250 - - 0 0 - 0.233 0.220 0.233 - - 0 - 0.00%
2020-05-05 0 0.250 0.235 0.250 - - 0 0 - 0.233 0.219 0.233 - - 0 - -1.96%
2020-05-04 0 0.255 0.235 0.255 0.250 0.255 100,000 25,460 0.2546 0.238 0.219 0.238 0.233 0.238 107,221 0.2375 3.66%
2020-04-29 0 0.246 0.238 0.249 0.238 0.246 56,000 13,376 0.2389 0.229 0.222 0.232 0.222 0.229 60,044 0.2228 -1.20%
2020-04-28 0 0.249 0.240 0.249 0.239 0.249 288,000 69,124 0.2400 0.232 0.224 0.232 0.223 0.232 308,798 0.2238 -2.35%
2020-04-27 0 0.255 0.236 0.255 - - 0 0 - 0.238 0.220 0.238 - - 0 - 0.00%
2020-04-24 0 0.255 0.250 0.255 0.255 0.265 100,000 25,860 0.2586 0.238 0.233 0.238 0.238 0.247 107,221 0.2412 -7.27%
2020-04-23 0 0.275 0.270 0.275 0.260 0.275 492,000 129,500 0.2632 0.256 0.252 0.256 0.242 0.256 527,529 0.2455 1.85%
2020-04-22 0 0.270 0.280 0.285 0.255 0.280 124,000 33,160 0.2674 0.252 0.261 0.266 0.238 0.261 132,955 0.2494 -3.57%
2020-04-21 0 0.280 0.265 0.280 0.265 0.280 28,000 7,580 0.2707 0.261 0.247 0.261 0.247 0.261 30,022 0.2525 -5.08%
2020-04-20 0 0.295 0.265 0.295 - - 0 0 - 0.275 0.247 0.275 - - 0 - 0.00%
2020-04-17 0 0.295 0.265 0.360 - - 0 0 - 0.275 0.247 0.336 - - 0 - 0.00%
2020-04-16 0 0.295 0.275 0.300 - - 0 0 - 0.275 0.256 0.280 - - 0 - 0.00%
2020-04-15 0 0.295 0.275 0.295 - - 0 0 - 0.275 0.256 0.275 - - 0 - -1.67%
2020-04-14 0 0.300 0.270 0.300 - - 0 0 - 0.280 0.252 0.280 - - 0 - 0.00%
2020-04-09 0 0.300 0.280 0.300 - - 0 0 - 0.280 0.261 0.280 - - 0 - 0.00%
2020-04-08 0 0.300 0.270 0.300 - - 0 0 - 0.280 0.252 0.280 - - 0 - 0.00%
2020-04-07 0 0.300 0.275 0.300 - - 0 0 - 0.280 0.256 0.280 - - 0 - 0.00%
2020-04-06 0 0.300 0.270 0.350 - - 0 0 - 0.280 0.252 0.326 - - 0 - 0.00%
2020-04-03 0 0.300 0.275 0.350 - - 0 0 - 0.280 0.256 0.326 - - 0 - 0.00%
2020-04-02 0 0.300 0.275 0.350 - - 0 0 - 0.280 0.256 0.326 - - 0 - 0.00%
2020-04-01 0 0.300 0.290 0.300 0.255 0.300 52,000 14,420 0.2773 0.280 0.270 0.280 0.238 0.280 55,755 0.2586 0.00%
2020-03-31 0 0.300 0.265 0.350 - - 0 0 - 0.280 0.247 0.326 - - 0 - 0.00%
2020-03-30 0 0.300 0.265 0.300 - - 0 0 - 0.280 0.247 0.280 - - 0 - 0.00%
2020-03-27 0 0.300 0.270 0.305 - - 0 0 - 0.280 0.252 0.284 - - 0 - -1.64%
2020-03-26 0 0.305 0.270 0.305 - - 0 0 - 0.284 0.252 0.284 - - 0 - 0.00%
2020-03-25 0 0.305 0.280 0.310 - - 0 0 - 0.284 0.261 0.289 - - 0 - 0.00%
2020-03-24 0 0.305 0.290 0.305 0.255 0.335 460,000 129,400 0.2813 0.284 0.270 0.284 0.238 0.312 493,218 0.2624 -1.61%
2020-03-23 0 0.310 0.260 0.310 - - 0 0 - 0.289 0.242 0.289 - - 0 - 0.00%
2020-03-20 0 0.310 0.255 0.310 - - 0 0 - 0.289 0.238 0.289 - - 0 - -1.59%
2020-03-19 0 0.315 0.232 0.315 - - 0 0 - 0.294 0.216 0.294 - - 0 - 0.00%
2020-03-18 0 0.315 0.250 0.315 - - 0 0 - 0.294 0.233 0.294 - - 0 - -1.56%
2020-03-17 0 0.320 0.315 0.320 - - 0 0 - 0.298 0.294 0.298 - - 0 - 0.00%
2020-03-16 0 0.320 0.265 0.320 - - 0 0 - 0.298 0.247 0.298 - - 0 - 0.00%
2020-03-13 0 0.320 0.265 0.320 - - 0 0 - 0.298 0.247 0.298 - - 0 - 0.00%
2020-03-12 0 0.320 0.300 0.320 - - 0 0 - 0.298 0.280 0.298 - - 0 - 0.00%
2020-03-11 0 0.320 0.305 0.320 - - 0 0 - 0.298 0.284 0.298 - - 0 - 0.00%
2020-03-10 0 0.320 0.305 0.320 0.320 0.320 28,000 8,960 0.3200 0.298 0.284 0.298 0.298 0.298 30,022 0.2984 -4.48%
2020-03-09 0 0.335 0.315 0.335 0.300 0.335 168,000 51,520 0.3067 0.312 0.294 0.312 0.280 0.312 180,132 0.2860 6.35%
2020-03-06 0 0.315 0.295 0.320 - - 0 0 - 0.294 0.275 0.298 - - 0 - 0.00%
2020-03-05 0 0.315 0.310 0.315 0.305 0.340 816,000 255,720 0.3134 0.294 0.289 0.294 0.284 0.317 874,926 0.2923 -10.00%
2020-03-04 0 0.350 0.340 0.380 - - 0 0 - 0.326 0.317 0.354 - - 0 - 0.00%
2020-03-03 0 0.350 0.340 0.380 - - 0 0 - 0.326 0.317 0.354 - - 0 - 0.00%
2020-03-02 0 0.350 0.340 0.350 - - 0 0 - 0.326 0.317 0.326 - - 0 - -1.41%
2020-02-28 0 0.355 0.335 0.380 0.340 0.355 16,000 5,500 0.3438 0.331 0.312 0.354 0.317 0.331 17,155 0.3206 0.00%
2020-02-27 0 0.355 0.355 0.370 - - 0 0 - 0.331 0.331 0.345 - - 0 - 0.00%
2020-02-26 0 0.355 0.340 0.360 0.330 0.355 108,000 36,040 0.3337 0.331 0.317 0.336 0.308 0.331 115,799 0.3112 -1.39%
2020-02-25 0 0.360 0.330 0.380 - - 0 0 - 0.336 0.308 0.354 - - 0 - 0.00%
2020-02-24 0 0.360 0.330 0.380 - - 0 0 - 0.336 0.308 0.354 - - 0 - 0.00%
2020-02-21 0 0.360 0.335 0.370 - - 0 0 - 0.336 0.312 0.345 - - 0 - 0.00%
2020-02-20 0 0.360 0.335 0.370 - - 0 0 - 0.336 0.312 0.345 - - 0 - 0.00%
2020-02-19 0 0.360 0.335 0.380 - - 0 0 - 0.336 0.312 0.354 - - 0 - 0.00%
2020-02-18 0 0.360 0.345 0.360 0.330 0.360 64,000 21,240 0.3319 0.336 0.322 0.336 0.308 0.336 68,622 0.3095 2.86%
2020-02-17 0 0.350 0.350 0.360 0.330 0.340 96,000 32,340 0.3369 0.326 0.326 0.336 0.308 0.317 102,933 0.3142 -1.41%
2020-02-14 0 0.355 0.335 0.380 - - 0 0 - 0.331 0.312 0.354 - - 0 - 0.00%
2020-02-13 0 0.355 0.335 0.380 - - 0 0 - 0.331 0.312 0.354 - - 0 - 0.00%
2020-02-12 0 0.355 0.340 0.370 - - 0 0 - 0.331 0.317 0.345 - - 0 - 0.00%
2020-02-11 0 0.355 0.340 0.360 0.335 0.355 24,000 8,220 0.3425 0.331 0.317 0.336 0.312 0.331 25,733 0.3194 -2.74%
2020-02-10 0 0.365 0.330 0.380 0.335 0.340 896,000 300,360 0.3352 0.340 0.308 0.354 0.312 0.317 960,704 0.3126 1.39%
2020-02-07 0 0.360 0.315 0.380 - - 0 0 - 0.336 0.294 0.354 - - 0 - 0.00%
2020-02-06 0 0.360 0.330 0.360 - - 0 0 - 0.336 0.308 0.336 - - 0 - -5.26%
2020-02-05 0 0.380 0.335 0.400 - - 0 0 - 0.354 0.312 0.373 - - 0 - 0.00%
2020-02-04 0 0.380 0.335 0.400 - - 0 0 - 0.354 0.312 0.373 - - 0 - 0.00%
2020-02-03 0 0.380 0.330 0.380 0.380 0.380 20,000 7,600 0.3800 0.354 0.308 0.354 0.354 0.354 21,444 0.3544 0.00%
2020-01-31 0 0.380 0.325 0.380 0.350 0.380 816,000 285,720 0.3501 0.354 0.303 0.354 0.326 0.354 874,926 0.3266 5.56%
2020-01-30 0 0.360 0.350 0.360 - - 0 0 - 0.336 0.326 0.336 - - 0 - 0.00%
2020-01-29 0 0.360 0.320 0.360 - - 0 0 - 0.336 0.298 0.336 - - 0 - 0.00%
2020-01-24 0 0.360 0.320 0.380 - - 0 0 - 0.336 0.298 0.354 - - 0 - 0.00%
2020-01-23 0 0.360 0.310 0.360 - - 0 0 - 0.336 0.289 0.336 - - 0 - 0.00%
2020-01-22 0 0.360 0.350 0.360 - - 0 0 - 0.336 0.326 0.336 - - 0 - 0.00%
2020-01-21 0 0.360 0.350 0.360 - - 0 0 - 0.336 0.326 0.336 - - 0 - 0.00%
2020-01-20 0 0.360 0.350 0.360 0.350 0.360 24,000 8,520 0.3550 0.336 0.326 0.336 0.326 0.336 25,733 0.3311 -1.37%
2020-01-17 0 0.365 0.350 0.375 - - 0 0 - 0.340 0.326 0.350 - - 0 - 0.00%
2020-01-16 0 0.365 0.350 0.365 0.350 0.365 888,000 310,920 0.3501 0.340 0.326 0.340 0.326 0.340 952,126 0.3266 4.29%
2020-01-15 0 0.350 0.350 0.360 - - 0 0 - 0.326 0.326 0.336 - - 0 - 0.00%
2020-01-14 0 0.350 0.350 0.375 - - 0 0 - 0.326 0.326 0.350 - - 0 - 0.00%
2020-01-13 0 0.350 0.350 0.370 0.350 0.350 340,000 119,000 0.3500 0.326 0.326 0.345 0.326 0.326 364,553 0.3264 -1.41%
2020-01-10 0 0.355 0.350 0.380 - - 0 0 - 0.331 0.326 0.354 - - 0 - 0.00%
2020-01-09 0 0.355 0.350 0.380 - - 0 0 - 0.331 0.326 0.354 - - 0 - 0.00%
2020-01-08 0 0.355 0.325 0.380 - - 0 0 - 0.331 0.303 0.354 - - 0 - 0.00%
2020-01-07 0 0.355 0.355 0.380 0.340 0.340 120,000 40,800 0.3400 0.331 0.331 0.354 0.317 0.317 128,666 0.3171 -1.39%
2020-01-06 0 0.360 0.315 0.360 - - 0 0 - 0.336 0.294 0.336 - - 0 - 0.00%
2020-01-03 0 0.360 0.315 0.380 - - 0 0 - 0.336 0.294 0.354 - - 0 - 0.00%
2020-01-02 0 0.360 0.315 0.360 - - 0 0 - 0.336 0.294 0.336 - - 0 - 0.00%
2019-12-31 0 0.360 0.310 0.380 - - 0 0 - 0.336 0.289 0.354 - - 0 - 0.00%
2019-12-30 0 0.360 0.310 0.360 - - 0 0 - 0.336 0.289 0.336 - - 0 - 0.00%
2019-12-27 0 0.360 0.315 0.380 - - 0 0 - 0.336 0.294 0.354 - - 0 - 0.00%
2019-12-24 0 0.360 0.325 0.360 - - 0 0 - 0.336 0.303 0.336 - - 0 - 0.00%
2019-12-23 0 0.360 0.335 0.380 - - 0 0 - 0.336 0.312 0.354 - - 0 - 0.00%
2019-12-20 0 0.360 0.350 0.370 0.330 0.360 412,000 139,520 0.3386 0.336 0.326 0.345 0.308 0.336 441,752 0.3158 2.86%
2019-12-19 0 0.350 0.345 0.370 0.335 0.355 592,000 201,880 0.3410 0.326 0.322 0.345 0.312 0.331 634,751 0.3180 2.94%
2019-12-18 0 0.340 0.315 0.345 0.300 0.340 348,000 109,020 0.3133 0.317 0.294 0.322 0.280 0.317 373,130 0.2922 -4.23%
2019-12-17 0 0.355 0.330 0.355 - - 0 0 - 0.331 0.308 0.331 - - 0 - 0.00%
2019-12-16 0 0.355 0.325 0.355 - - 0 0 - 0.331 0.303 0.331 - - 0 - 0.00%
2019-12-13 0 0.355 0.330 0.355 0.340 0.355 88,000 30,040 0.3414 0.331 0.308 0.331 0.317 0.331 94,355 0.3184 4.41%
2019-12-12 0 0.340 0.320 0.340 0.305 0.350 556,000 179,700 0.3232 0.317 0.298 0.317 0.284 0.326 596,151 0.3014 -6.85%
2019-12-11 0 0.365 0.330 0.425 - - 0 0 - 0.340 0.308 0.396 - - 0 - 0.00%
2019-12-10 0 0.365 0.330 0.425 0.365 0.365 52,000 18,980 0.3650 0.340 0.308 0.396 0.340 0.340 55,755 0.3404 0.00%
2019-12-09 0 0.365 0.330 0.425 - - 0 0 - 0.340 0.308 0.396 - - 0 - 0.00%
2019-12-06 0 0.365 0.310 0.365 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2019-12-05 0 0.365 0.320 0.385 - - 0 0 - 0.340 0.298 0.359 - - 0 - 0.00%
2019-12-04 0 0.365 0.320 0.365 0.365 0.365 200,000 73,000 0.3650 0.340 0.298 0.340 0.340 0.340 214,443 0.3404 0.00%
2019-12-03 0 0.365 0.320 0.365 - - 0 0 - 0.340 0.298 0.340 - - 0 - 0.00%
2019-12-02 0 0.365 0.310 0.400 - - 0 0 - 0.340 0.289 0.373 - - 0 - 0.00%
2019-11-29 0 0.365 0.315 0.410 - - 0 0 - 0.340 0.294 0.382 - - 0 - 0.00%
2019-11-28 0 0.365 0.325 0.425 0.315 0.365 48,000 15,660 0.3263 0.340 0.303 0.396 0.294 0.340 51,466 0.3043 -1.35%
2019-11-27 0 0.370 0.310 0.425 - - 0 0 - 0.345 0.289 0.396 - - 0 - 0.00%
2019-11-26 0 0.370 0.310 0.425 - - 0 0 - 0.345 0.289 0.396 - - 0 - 0.00%
2019-11-25 0 0.370 0.330 0.370 - - 0 0 - 0.345 0.308 0.345 - - 0 - 0.00%
2019-11-22 0 0.370 0.320 0.380 - - 0 0 - 0.345 0.298 0.354 - - 0 - 0.00%
2019-11-21 0 0.370 0.310 0.425 - - 0 0 - 0.345 0.289 0.396 - - 0 - 0.00%
2019-11-20 0 0.370 0.320 0.380 - - 0 0 - 0.345 0.298 0.354 - - 0 - 0.00%
2019-11-19 0 0.370 0.310 0.425 - - 0 0 - 0.345 0.289 0.396 - - 0 - 0.00%
2019-11-18 0 0.370 0.310 0.425 - - 0 0 - 0.345 0.289 0.396 - - 0 - 0.00%
2019-11-15 0 0.370 0.310 0.425 - - 0 0 - 0.345 0.289 0.396 - - 0 - 0.00%
2019-11-14 0 0.370 0.310 0.425 - - 0 0 - 0.345 0.289 0.396 - - 0 - 0.00%
2019-11-13 0 0.370 0.310 0.425 0.370 0.370 120,000 44,400 0.3700 0.345 0.289 0.396 0.345 0.345 128,666 0.3451 0.00%
2019-11-12 0 0.370 0.310 0.370 - - 0 0 - 0.345 0.289 0.345 - - 0 - 0.00%
2019-11-11 0 0.370 0.310 0.370 - - 0 0 - 0.345 0.289 0.345 - - 0 - 0.00%
2019-11-08 0 0.370 0.320 0.370 - - 0 0 - 0.345 0.298 0.345 - - 0 - 0.00%
2019-11-07 0 0.370 0.325 0.425 - - 0 0 - 0.345 0.303 0.396 - - 0 - 0.00%
2019-11-06 0 0.370 0.370 0.425 0.315 0.340 8,000 2,620 0.3275 0.345 0.345 0.396 0.294 0.317 8,578 0.3054 0.00%
2019-11-05 0 0.370 0.310 0.430 - - 0 0 - 0.345 0.289 0.401 - - 0 - 0.00%
2019-11-04 0 0.370 0.320 0.370 - - 0 0 - 0.345 0.298 0.345 - - 0 - 0.00%
2019-11-01 0 0.370 0.310 0.400 - - 0 0 - 0.345 0.289 0.373 - - 0 - 0.00%
2019-10-31 0 0.370 0.310 0.400 - - 0 0 - 0.345 0.289 0.373 - - 0 - 0.00%
2019-10-30 0 0.370 0.310 0.400 - - 0 0 - 0.345 0.289 0.373 - - 0 - 0.00%
2019-10-29 0 0.370 0.310 0.400 - - 0 0 - 0.345 0.289 0.373 - - 0 - 0.00%
2019-10-28 0 0.370 0.310 0.430 - - 0 0 - 0.345 0.289 0.401 - - 0 - 0.00%
2019-10-25 0 0.370 0.320 0.430 - - 0 0 - 0.345 0.298 0.401 - - 0 - 0.00%
2019-10-24 0 0.370 0.310 0.425 - - 0 0 - 0.345 0.289 0.396 - - 0 - 0.00%
2019-10-23 0 0.370 0.310 0.425 - - 0 0 - 0.345 0.289 0.396 - - 0 - 0.00%
2019-10-22 0 0.370 0.310 0.425 - - 0 0 - 0.345 0.289 0.396 - - 0 - 0.00%
2019-10-21 0 0.370 0.330 0.425 - - 0 0 - 0.345 0.308 0.396 - - 0 - 0.00%
2019-10-18 0 0.370 0.320 0.400 - - 0 0 - 0.345 0.298 0.373 - - 0 - 0.00%
2019-10-17 0 0.370 0.330 0.400 - - 0 0 - 0.345 0.308 0.373 - - 0 - 0.00%
2019-10-16 0 0.370 0.325 0.410 - - 0 0 - 0.345 0.303 0.382 - - 0 - 0.00%
2019-10-15 0 0.370 0.350 0.410 0.330 0.370 52,000 18,020 0.3465 0.345 0.326 0.382 0.308 0.345 55,755 0.3232 -2.63%
2019-10-14 0 0.380 0.320 0.400 - - 0 0 - 0.354 0.298 0.373 - - 0 - 0.00%
2019-10-11 0 0.380 0.330 0.380 - - 0 0 - 0.354 0.308 0.354 - - 0 - 0.00%
2019-10-10 0 0.380 0.360 0.420 0.305 0.380 20,000 6,540 0.3270 0.354 0.336 0.392 0.284 0.354 21,444 0.3050 7.04%
2019-10-09 0 0.355 0.320 0.415 - - 0 0 - 0.331 0.298 0.387 - - 0 - 0.00%
2019-10-08 0 0.355 0.370 0.405 - - 0 0 - 0.331 0.345 0.378 - - 0 - 0.00%
2019-10-04 0 0.355 0.310 0.395 - - 0 0 - 0.331 0.289 0.368 - - 0 - 0.00%
2019-10-03 0 0.355 0.310 0.400 - - 0 0 - 0.331 0.289 0.373 - - 0 - 0.00%
2019-10-02 0 0.355 0.320 0.400 - - 0 0 - 0.331 0.298 0.373 - - 0 - 0.00%
2019-09-30 0 0.355 0.325 0.380 - - 0 0 - 0.331 0.303 0.354 - - 0 - 0.00%
2019-09-27 0 0.355 0.320 0.395 - - 0 0 - 0.331 0.298 0.368 - - 0 - 0.00%
2019-09-26 0 0.355 0.310 0.395 - - 0 0 - 0.331 0.289 0.368 - - 0 - 0.00%
2019-09-25 0 0.355 0.325 0.395 0.355 0.355 48,000 17,040 0.3550 0.331 0.303 0.368 0.331 0.331 51,466 0.3311 0.00%
2019-09-24 0 0.355 0.310 0.395 - - 0 0 - 0.331 0.289 0.368 - - 0 - 0.00%
2019-09-23 0 0.355 0.325 0.395 - - 0 0 - 0.331 0.303 0.368 - - 0 - 0.00%
2019-09-20 0 0.355 0.325 0.390 - - 0 0 - 0.331 0.303 0.364 - - 0 - 0.00%
2019-09-19 0 0.355 0.335 0.355 0.335 0.360 280,000 95,900 0.3425 0.331 0.312 0.331 0.312 0.336 300,220 0.3194 1.43%
2019-09-18 0 0.350 0.335 0.350 0.330 0.360 168,000 56,480 0.3362 0.326 0.312 0.326 0.308 0.336 180,132 0.3135 -7.89%
2019-09-17 0 0.380 0.340 0.400 - - 0 0 - 0.354 0.317 0.373 - - 0 - 0.00%
2019-09-16 0 0.380 0.345 0.380 0.380 0.380 124,000 47,120 0.3800 0.354 0.322 0.354 0.354 0.354 132,955 0.3544 2.70%
2019-09-13 0 0.370 0.315 0.380 - - 0 0 - 0.345 0.294 0.354 - - 0 - 0.00%
2019-09-12 0 0.370 0.315 0.370 - - 0 0 - 0.345 0.294 0.345 - - 0 - 0.00%
2019-09-11 0 0.370 0.315 0.370 - - 0 0 - 0.345 0.294 0.345 - - 0 - 0.00%
2019-09-10 0 0.370 0.310 0.380 - - 0 0 - 0.345 0.289 0.354 - - 0 - 0.00%
2019-09-09 0 0.370 0.335 0.370 - - 0 0 - 0.345 0.312 0.345 - - 0 - 0.00%
2019-09-06 0 0.370 0.335 0.370 - - 0 0 - 0.345 0.312 0.345 - - 0 - 0.00%
2019-09-05 0 0.370 0.350 0.370 0.320 0.370 16,000 5,440 0.3400 0.345 0.326 0.345 0.298 0.345 17,155 0.3171 0.00%
2019-09-04 0 0.370 0.335 0.370 - - 0 0 - 0.345 0.312 0.345 - - 0 - 0.00%
2019-09-03 0 0.370 0.320 0.370 - - 0 0 - 0.345 0.298 0.345 - - 0 - -2.63%
2019-09-02 0 0.380 0.325 0.380 - - 0 0 - 0.354 0.303 0.354 - - 0 - 0.00%
2019-08-30 0 0.380 0.355 0.380 0.350 0.380 254,000 88,950 0.3502 0.354 0.331 0.354 0.326 0.354 272,342 0.3266 2.70%
2019-08-29 0 0.370 0.335 0.380 - - 0 0 - 0.345 0.312 0.354 - - 0 - 0.00%
2019-08-28 0 0.370 0.340 0.370 - - 0 0 - 0.345 0.317 0.345 - - 0 - 0.00%
2019-08-27 0 0.370 0.335 0.370 - - 0 0 - 0.345 0.312 0.345 - - 0 - 0.00%
2019-08-26 0 0.370 0.335 0.370 - - 0 0 - 0.345 0.312 0.345 - - 0 - -1.33%
2019-08-23 0 0.375 0.340 0.375 - - 0 0 - 0.350 0.317 0.350 - - 0 - 0.00%
2019-08-22 0 0.375 0.340 0.380 - - 0 0 - 0.350 0.317 0.354 - - 0 - 0.00%
2019-08-21 0 0.375 0.340 0.375 - - 0 0 - 0.350 0.317 0.350 - - 0 - 0.00%
2019-08-20 0 0.375 0.375 0.380 0.375 0.375 54,000 20,220 0.3744 0.350 0.350 0.354 0.350 0.350 57,900 0.3492 0.00%
2019-08-19 0 0.375 0.340 0.380 - - 0 0 - 0.350 0.317 0.354 - - 0 - 0.00%
2019-08-16 0 0.375 0.375 0.380 0.335 0.370 52,000 18,480 0.3554 0.350 0.350 0.354 0.312 0.345 55,755 0.3314 -1.32%
2019-08-15 0 0.380 0.340 0.380 - - 0 0 - 0.354 0.317 0.354 - - 0 - 0.00%
2019-08-14 0 0.380 0.350 0.380 - - 0 0 - 0.354 0.326 0.354 - - 0 - 0.00%
2019-08-13 0 0.380 0.330 0.400 - - 0 0 - 0.354 0.308 0.373 - - 0 - 0.00%
2019-08-12 0 0.380 0.350 0.390 - - 0 0 - 0.354 0.326 0.364 - - 0 - 0.00%
2019-08-09 0 0.380 0.355 0.390 - - 0 0 - 0.354 0.331 0.364 - - 0 - 0.00%
2019-08-08 0 0.380 0.380 0.390 0.355 0.355 40,000 14,200 0.3550 0.354 0.354 0.364 0.331 0.331 42,889 0.3311 -2.56%
2019-08-07 0 0.390 0.350 0.390 - - 0 0 - 0.364 0.326 0.364 - - 0 - 0.00%
2019-08-06 0 0.390 0.350 0.390 - - 0 0 - 0.364 0.326 0.364 - - 0 - 0.00%
2019-08-05 0 0.390 0.360 0.390 0.340 0.390 88,000 30,560 0.3473 0.364 0.336 0.364 0.317 0.364 94,355 0.3239 -3.70%
2019-08-02 0 0.405 0.340 0.410 - - 0 0 - 0.378 0.317 0.382 - - 0 - 0.00%
2019-08-01 0 0.405 0.350 0.405 0.405 0.405 32,000 12,960 0.4050 0.378 0.326 0.378 0.378 0.378 34,311 0.3777 0.00%
2019-07-31 0 0.405 0.350 0.430 - - 0 0 - 0.378 0.326 0.401 - - 0 - 0.00%
2019-07-30 0 0.405 0.360 0.430 - - 0 0 - 0.378 0.336 0.401 - - 0 - 0.00%
2019-07-29 0 0.405 0.375 0.430 0.355 0.405 8,000 3,040 0.3800 0.378 0.350 0.401 0.331 0.378 8,578 0.3544 -2.41%
2019-07-26 0 0.415 0.355 0.430 - - 0 0 - 0.387 0.331 0.401 - - 0 - 0.00%
2019-07-25 0 0.415 0.415 0.430 0.390 0.390 92,000 36,080 0.3922 0.387 0.387 0.401 0.364 0.364 98,644 0.3658 0.00%
2019-07-24 0 0.415 0.355 0.430 - - 0 0 - 0.387 0.331 0.401 - - 0 - 0.00%
2019-07-23 0 0.415 0.350 0.430 - - 0 0 - 0.387 0.326 0.401 - - 0 - 0.00%
2019-07-22 0 0.415 0.350 0.430 - - 0 0 - 0.387 0.326 0.401 - - 0 - 0.00%
2019-07-19 0 0.415 0.350 0.430 - - 0 0 - 0.387 0.326 0.401 - - 0 - 0.00%
2019-07-18 0 0.415 0.350 0.430 - - 0 0 - 0.387 0.326 0.401 - - 0 - 0.00%
2019-07-17 0 0.415 0.350 0.430 - - 0 0 - 0.387 0.326 0.401 - - 0 - 0.00%
2019-07-16 0 0.415 0.350 0.430 - - 0 0 - 0.387 0.326 0.401 - - 0 - 0.00%
2019-07-15 0 0.415 0.350 0.430 - - 0 0 - 0.387 0.326 0.401 - - 0 - 0.00%
2019-07-12 0 0.415 0.410 0.430 - - 0 0 - 0.387 0.382 0.401 - - 0 - 0.00%
2019-07-11 0 0.415 0.360 0.425 0.330 0.415 48,000 17,660 0.3679 0.387 0.336 0.396 0.308 0.387 51,466 0.3431 0.00%
2019-07-10 0 0.415 0.335 0.430 - - 0 0 - 0.387 0.312 0.401 - - 0 - 0.00%
2019-07-09 0 0.415 0.415 0.435 0.410 0.410 4,000 1,640 0.4100 0.387 0.387 0.406 0.382 0.382 4,289 0.3824 -1.19%
2019-07-08 0 0.420 0.420 0.435 0.410 0.410 4,000 1,640 0.4100 0.392 0.392 0.406 0.382 0.382 4,289 0.3824 0.00%
2019-07-05 0 0.420 0.410 0.420 - - 0 0 - 0.392 0.382 0.392 - - 0 - -1.18%
2019-07-04 0 0.425 0.385 0.425 0.410 0.425 24,000 9,940 0.4142 0.396 0.359 0.396 0.382 0.396 25,733 0.3863 1.19%
2019-07-03 0 0.420 0.380 0.435 - - 0 0 - 0.392 0.354 0.406 - - 0 - 0.00%
2019-07-02 0 0.420 0.420 0.430 0.410 0.410 4,000 1,640 0.4100 0.392 0.392 0.401 0.382 0.382 4,289 0.3824 -1.18%
2019-06-28 0 0.425 0.410 0.435 - - 0 0 - 0.396 0.382 0.406 - - 0 - 0.00%
2019-06-27 0 0.425 0.410 0.430 - - 0 0 - 0.396 0.382 0.401 - - 0 - 0.00%
2019-06-26 0 0.425 0.385 0.425 0.390 0.425 68,000 27,540 0.4050 0.396 0.359 0.396 0.364 0.396 72,911 0.3777 -1.16%
2019-06-25 0 0.430 0.380 0.430 0.410 0.430 16,000 6,760 0.4225 0.401 0.354 0.401 0.382 0.401 17,155 0.3940 1.18%
2019-06-24 0 0.425 0.410 0.435 - - 0 0 - 0.396 0.382 0.406 - - 0 - 0.00%
2019-06-21 0 0.425 0.410 0.435 - - 0 0 - 0.396 0.382 0.406 - - 0 - 0.00%
2019-06-20 0 0.425 0.385 0.425 0.405 0.425 92,000 37,940 0.4124 0.396 0.359 0.396 0.378 0.396 98,644 0.3846 -1.16%
2019-06-19 0 0.430 0.400 0.430 0.400 0.430 24,000 9,760 0.4067 0.401 0.373 0.401 0.373 0.401 25,733 0.3793 -1.15%
2019-06-18 0 0.435 0.410 0.435 - - 0 0 - 0.406 0.382 0.406 - - 0 - 0.00%
2019-06-17 0 0.435 0.410 0.435 - - 0 0 - 0.406 0.382 0.406 - - 0 - 0.00%
2019-06-14 0 0.435 0.410 0.435 - - 0 0 - 0.406 0.382 0.406 - - 0 - 0.00%
2019-06-13 0 0.435 0.420 0.435 0.410 0.435 36,000 14,940 0.4150 0.406 0.392 0.406 0.382 0.406 38,600 0.3870 0.00%
2019-06-12 0 0.435 0.410 0.435 - - 0 0 - 0.406 0.382 0.406 - - 0 - 0.00%
2019-06-11 0 0.435 0.410 0.440 - - 0 0 - 0.406 0.382 0.410 - - 0 - 0.00%
2019-06-10 0 0.435 0.410 0.435 - - 0 0 - 0.406 0.382 0.406 - - 0 - 0.00%
2019-06-06 0 0.435 0.410 0.435 - - 0 0 - 0.406 0.382 0.406 - - 0 - 0.00%
2019-06-05 0 0.435 0.410 0.435 - - 0 0 - 0.406 0.382 0.406 - - 0 - -1.14%
2019-06-04 0 0.440 0.360 0.440 - - 0 0 - 0.410 0.336 0.410 - - 0 - 0.00%
2019-06-03 0 0.440 0.410 0.445 - - 0 0 - 0.410 0.382 0.415 - - 0 - 0.00%
2019-05-31 0 0.440 0.410 0.440 - - 0 0 - 0.410 0.382 0.410 - - 0 - -1.12%
2019-05-30 0 0.445 0.410 0.445 - - 0 0 - 0.415 0.382 0.415 - - 0 - -1.11%
2019-05-29 0 0.450 0.410 0.455 - - 0 0 - 0.420 0.382 0.424 - - 0 - 0.00%
2019-05-28 0 0.450 0.410 0.450 - - 0 0 - 0.420 0.382 0.420 - - 0 - -1.10%
2019-05-27 0 0.455 0.455 0.460 0.410 0.410 8,000 3,280 0.4100 0.424 0.424 0.429 0.382 0.382 8,578 0.3824 10.98%
2019-05-24 0 0.410 0.380 0.450 - - 0 0 - 0.382 0.354 0.420 - - 0 - 0.00%
2019-05-23 0 0.410 0.370 0.415 - - 0 0 - 0.382 0.345 0.387 - - 0 - 0.00%
2019-05-22 0 0.410 0.355 0.460 - - 0 0 - 0.382 0.331 0.429 - - 0 - 0.00%
2019-05-21 0 0.410 0.350 0.435 - - 0 0 - 0.382 0.326 0.406 - - 0 - 0.00%
2019-05-20 0 0.410 0.360 0.410 - - 0 0 - 0.382 0.336 0.382 - - 0 - 0.00%
2019-05-17 0 0.410 0.370 0.460 - - 0 0 - 0.382 0.345 0.429 - - 0 - 0.00%
2019-05-16 0 0.410 0.380 0.460 - - 0 0 - 0.382 0.354 0.429 - - 0 - 0.00%
2019-05-15 0 0.410 0.380 0.455 0.410 0.410 8,000 3,280 0.4100 0.382 0.354 0.424 0.382 0.382 8,578 0.3824 0.00%
2019-05-14 0 0.410 0.410 0.440 0.400 0.400 32,000 12,800 0.4000 0.382 0.382 0.410 0.373 0.373 34,311 0.3731 -2.38%
2019-05-10 0 0.420 0.380 0.420 - - 0 0 - 0.392 0.354 0.392 - - 0 - 0.00%
2019-05-09 0 0.420 0.380 0.420 - - 0 0 - 0.392 0.354 0.392 - - 0 - -1.18%
2019-05-08 0 0.425 0.380 0.440 - - 0 0 - 0.396 0.354 0.410 - - 0 - 0.00%
2019-05-07 0 0.425 0.410 0.425 - - 0 0 - 0.396 0.382 0.396 - - 0 - 0.00%
2019-05-06 0 0.425 0.395 0.430 0.380 0.425 24,000 9,840 0.4100 0.396 0.368 0.401 0.354 0.396 25,733 0.3824 -2.30%
2019-05-03 0 0.435 0.400 0.435 - - 0 0 - 0.406 0.373 0.406 - - 0 - 0.00%
2019-05-02 0 0.435 0.390 0.435 - - 0 0 - 0.406 0.364 0.406 - - 0 - -2.25%
2019-04-30 0 0.445 0.440 0.445 0.440 0.445 56,000 24,660 0.4404 0.415 0.410 0.415 0.410 0.415 60,044 0.4107 -3.26%
2019-04-29 0 0.460 0.410 0.465 - - 0 0 - 0.429 0.382 0.434 - - 0 - 0.00%
2019-04-26 0 0.460 0.450 0.480 - - 0 0 - 0.429 0.420 0.448 - - 0 - 0.00%
2019-04-25 0 0.460 0.400 0.475 - - 0 0 - 0.429 0.373 0.443 - - 0 - 0.00%
2019-04-24 0 0.460 0.440 0.475 0.455 0.460 124,000 57,020 0.4598 0.429 0.410 0.443 0.424 0.429 132,955 0.4289 4.55%
2019-04-23 0 0.440 0.400 0.450 - - 0 0 - 0.410 0.373 0.420 - - 0 - 0.00%
2019-04-18 0 0.440 0.400 0.455 - - 0 0 - 0.410 0.373 0.424 - - 0 - 0.00%
2019-04-17 0 0.440 0.405 0.455 - - 0 0 - 0.410 0.378 0.424 - - 0 - 0.00%
2019-04-16 0 0.440 0.405 0.455 - - 0 0 - 0.410 0.378 0.424 - - 0 - 0.00%
2019-04-15 0 0.440 0.430 0.445 0.400 0.440 288,000 122,780 0.4263 0.410 0.401 0.415 0.373 0.410 308,798 0.3976 8.64%
2019-04-12 0 0.405 0.405 0.440 - - 0 0 - 0.378 0.378 0.410 - - 0 - 1.25%
2019-04-11 0 0.400 0.400 0.435 0.395 0.410 200,000 81,000 0.4050 0.373 0.373 0.406 0.368 0.382 214,443 0.3777 -2.44%
2019-04-10 0 0.410 0.410 0.440 - - 0 0 - 0.382 0.382 0.410 - - 0 - 0.00%
2019-04-09 0 0.410 0.410 0.440 0.400 0.400 88,000 35,200 0.4000 0.382 0.382 0.410 0.373 0.373 94,355 0.3731 0.00%
2019-04-08 0 0.410 0.405 0.440 0.410 0.410 56,000 22,960 0.4100 0.382 0.378 0.410 0.382 0.382 60,044 0.3824 -4.65%
2019-04-04 0 0.430 0.380 0.440 - - 0 0 - 0.401 0.354 0.410 - - 0 - 0.00%
2019-04-03 0 0.430 0.375 0.440 - - 0 0 - 0.401 0.350 0.410 - - 0 - 0.00%
2019-04-02 0 0.430 0.390 0.450 - - 0 0 - 0.401 0.364 0.420 - - 0 - 0.00%
2019-04-01 0 0.430 0.370 0.460 - - 0 0 - 0.401 0.345 0.429 - - 0 - 0.00%
2019-03-29 0 0.430 0.380 0.460 - - 0 0 - 0.401 0.354 0.429 - - 0 - 0.00%
2019-03-28 0 0.430 0.380 0.460 - - 0 0 - 0.401 0.354 0.429 - - 0 - 0.00%
2019-03-27 0 0.430 0.380 0.460 - - 0 0 - 0.401 0.354 0.429 - - 0 - 0.00%
2019-03-26 0 0.430 0.385 0.460 - - 0 0 - 0.401 0.359 0.429 - - 0 - 0.00%
2019-03-25 0 0.430 0.380 0.460 - - 0 0 - 0.401 0.354 0.429 - - 0 - 0.00%
2019-03-22 0 0.430 0.380 0.430 - - 0 0 - 0.401 0.354 0.401 - - 0 - 0.00%
2019-03-21 0 0.430 0.385 0.430 - - 0 0 - 0.401 0.359 0.401 - - 0 - 0.00%
2019-03-20 0 0.430 0.380 0.460 - - 0 0 - 0.401 0.354 0.429 - - 0 - 0.00%
2019-03-19 0 0.430 0.395 0.430 - - 0 0 - 0.401 0.368 0.401 - - 0 - 0.00%
2019-03-18 0 0.430 0.380 0.430 - - 0 0 - 0.401 0.354 0.401 - - 0 - 0.00%
2019-03-15 0 0.430 0.395 0.455 - - 0 0 - 0.401 0.368 0.424 - - 0 - 0.00%
2019-03-14 0 0.430 0.430 0.460 - - 0 0 - 0.401 0.401 0.429 - - 0 - 4.88%
2019-03-13 0 0.410 0.405 0.450 0.410 0.410 8,000 3,280 0.4100 0.382 0.378 0.420 0.382 0.382 8,578 0.3824 1.23%
2019-03-12 0 0.405 0.385 0.450 - - 0 0 - 0.378 0.359 0.420 - - 0 - 0.00%
2019-03-11 0 0.405 0.385 0.450 - - 0 0 - 0.378 0.359 0.420 - - 0 - 0.00%
2019-03-08 0 0.405 0.395 0.450 - - 0 0 - 0.378 0.368 0.420 - - 0 - 0.00%
2019-03-07 0 0.405 0.395 0.450 - - 0 0 - 0.378 0.368 0.420 - - 0 - 0.00%
2019-03-06 0 0.405 0.405 0.440 0.400 0.400 44,000 17,600 0.4000 0.378 0.378 0.410 0.373 0.373 47,177 0.3731 2.53%
2019-03-05 0 0.395 0.395 0.425 - - 0 0 - 0.368 0.368 0.396 - - 0 - 2.60%
2019-03-04 0 0.385 0.385 0.430 - - 0 0 - 0.359 0.359 0.401 - - 0 - 0.00%
2019-03-01 0 0.385 0.385 0.420 - - 0 0 - 0.359 0.359 0.392 - - 0 - 1.32%
2019-02-28 0 0.380 0.380 0.420 - - 0 0 - 0.354 0.354 0.392 - - 0 - 0.00%
2019-02-27 0 0.380 0.380 0.420 0.380 0.380 16,000 6,080 0.3800 0.354 0.354 0.392 0.354 0.354 17,155 0.3544 -2.56%
2019-02-26 0 0.390 0.390 0.420 - - 0 0 - 0.364 0.364 0.392 - - 0 - 0.00%
2019-02-25 0 0.390 0.390 0.460 0.390 0.390 12,000 4,680 0.3900 0.364 0.364 0.429 0.364 0.364 12,867 0.3637 -7.14%
2019-02-22 0 0.420 0.400 0.450 - - 0 0 - 0.392 0.373 0.420 - - 0 - 0.00%
2019-02-21 0 0.420 0.395 0.420 0.420 0.420 28,000 11,760 0.4200 0.392 0.368 0.392 0.392 0.392 30,022 0.3917 0.00%
2019-02-20 0 0.420 0.380 0.420 - - 0 0 - 0.392 0.354 0.392 - - 0 - 0.00%
2019-02-19 0 0.420 0.390 0.420 - - 0 0 - 0.392 0.364 0.392 - - 0 - 0.00%
2019-02-18 0 0.420 0.375 0.420 0.410 0.420 72,000 29,600 0.4111 0.392 0.350 0.392 0.382 0.392 77,199 0.3834 2.44%
2019-02-15 0 0.410 0.390 0.410 0.390 0.410 128,000 50,320 0.3931 0.382 0.364 0.382 0.364 0.382 137,243 0.3666 5.13%
2019-02-14 0 0.390 0.390 0.400 0.390 0.405 380,000 148,540 0.3909 0.364 0.364 0.373 0.364 0.378 407,441 0.3646 0.00%
2019-02-13 0 0.390 0.350 0.390 - - 0 0 - 0.364 0.326 0.364 - - 0 - 0.00%
2019-02-12 0 0.390 0.365 0.390 0.390 0.395 60,000 23,660 0.3943 0.364 0.340 0.364 0.364 0.368 64,333 0.3678 6.85%
2019-02-11 0 0.365 0.365 0.395 0.350 0.350 1,272,000 445,200 0.3500 0.340 0.340 0.368 0.326 0.326 1,363,856 0.3264 -3.95%
2019-02-08 0 0.380 0.340 0.395 - - 0 0 - 0.354 0.317 0.368 - - 0 - 0.00%
2019-02-04 0 0.380 0.340 0.395 - - 0 0 - 0.354 0.317 0.368 - - 0 - 0.00%
2019-02-01 0 0.380 0.340 0.390 - - 0 0 - 0.354 0.317 0.364 - - 0 - 0.00%
2019-01-31 0 0.380 0.365 0.385 - - 0 0 - 0.354 0.340 0.359 - - 0 - 0.00%
2019-01-30 0 0.380 0.355 0.390 - - 0 0 - 0.354 0.331 0.364 - - 0 - 0.00%
2019-01-29 0 0.380 0.355 0.395 - - 0 0 - 0.354 0.331 0.368 - - 0 - 0.00%
2019-01-28 0 0.380 0.380 0.395 0.350 0.350 68,000 23,880 0.3512 0.354 0.354 0.368 0.326 0.326 72,911 0.3275 -5.00%
2019-01-25 0 0.400 0.360 0.405 - - 0 0 - 0.373 0.336 0.378 - - 0 - 0.00%
2019-01-24 0 0.400 0.360 0.405 - - 0 0 - 0.373 0.336 0.378 - - 0 - 0.00%
2019-01-23 0 0.400 0.380 0.400 0.400 0.400 28,000 11,200 0.4000 0.373 0.354 0.373 0.373 0.373 30,022 0.3731 0.00%
2019-01-22 0 0.400 0.360 0.400 - - 0 0 - 0.373 0.336 0.373 - - 0 - 0.00%
2019-01-21 0 0.400 0.360 0.405 - - 0 0 - 0.373 0.336 0.378 - - 0 - 0.00%
2019-01-18 0 0.400 0.375 0.400 0.360 0.400 20,000 7,500 0.3750 0.373 0.350 0.373 0.336 0.373 21,444 0.3497 0.00%
2019-01-17 0 0.400 0.360 0.400 - - 0 0 - 0.373 0.336 0.373 - - 0 - 0.00%
2019-01-16 0 0.400 0.360 0.415 - - 0 0 - 0.373 0.336 0.387 - - 0 - 0.00%
2019-01-15 0 0.400 0.370 0.400 - - 0 0 - 0.373 0.345 0.373 - - 0 - 0.00%
2019-01-14 0 0.400 0.360 0.415 - - 0 0 - 0.373 0.336 0.387 - - 0 - 0.00%
2019-01-11 0 0.400 0.375 0.415 0.400 0.400 1,364,000 545,600 0.4000 0.373 0.350 0.387 0.373 0.373 1,462,500 0.3731 -3.61%
2019-01-10 0 0.415 0.380 0.415 0.415 0.415 92,000 38,180 0.4150 0.387 0.354 0.387 0.387 0.387 98,644 0.3870 9.21%
2019-01-09 0 0.380 0.380 0.420 0.380 0.380 152,000 57,760 0.3800 0.354 0.354 0.392 0.354 0.354 162,976 0.3544 0.00%
2019-01-08 0 0.380 0.380 0.420 - - 0 0 - 0.354 0.354 0.392 - - 0 - 0.00%
2019-01-07 0 0.380 0.380 0.415 0.380 0.415 1,036,000 428,680 0.4138 0.354 0.354 0.387 0.354 0.387 1,110,813 0.3859 0.00%
2019-01-04 0 0.380 0.370 0.420 0.380 0.380 204,000 77,520 0.3800 0.354 0.345 0.392 0.354 0.354 218,732 0.3544 -2.56%
2019-01-03 0 0.390 0.370 0.445 - - 0 0 - 0.364 0.345 0.415 - - 0 - 0.00%
2019-01-02 0 0.390 0.365 0.450 - - 0 0 - 0.364 0.340 0.420 - - 0 - 0.00%
2018-12-31 0 0.390 0.365 0.450 0.390 0.390 4,000 1,560 0.3900 0.364 0.340 0.420 0.364 0.364 4,289 0.3637 0.00%
2018-12-28 0 0.390 0.370 0.450 - - 0 0 - 0.364 0.345 0.420 - - 0 - 0.00%
2018-12-27 0 0.390 0.390 0.400 0.370 0.370 4,000 1,480 0.3700 0.364 0.364 0.373 0.345 0.345 4,289 0.3451 -3.70%
2018-12-24 0 0.405 0.365 0.460 - - 0 0 - 0.378 0.340 0.429 - - 0 - 0.00%
2018-12-21 0 0.405 0.380 0.455 - - 0 0 - 0.378 0.354 0.424 - - 0 - 0.00%
2018-12-20 0 0.405 0.380 0.460 - - 0 0 - 0.378 0.354 0.429 - - 0 - 0.00%
2018-12-19 0 0.405 0.380 0.460 - - 0 0 - 0.378 0.354 0.429 - - 0 - 0.00%
2018-12-18 0 0.405 0.380 0.460 - - 0 0 - 0.378 0.354 0.429 - - 0 - 0.00%
2018-12-17 0 0.405 0.380 0.430 0.405 0.410 40,000 16,220 0.4055 0.378 0.354 0.401 0.378 0.382 42,889 0.3782 -6.90%
2018-12-14 0 0.435 0.410 0.460 - - 0 0 - 0.406 0.382 0.429 - - 0 - 0.00%
2018-12-13 0 0.435 0.385 0.435 0.435 0.435 1,000,000 435,000 0.4350 0.406 0.359 0.406 0.406 0.406 1,072,214 0.4057 11.54%
2018-12-12 0 0.390 0.370 0.440 - - 0 0 - 0.364 0.345 0.410 - - 0 - 0.00%
2018-12-11 0 0.390 0.375 0.440 - - 0 0 - 0.364 0.350 0.410 - - 0 - 0.00%
2018-12-10 0 0.390 0.390 0.415 - - 0 0 - 0.364 0.364 0.387 - - 0 - 5.41%
2018-12-07 0 0.370 0.370 0.450 0.370 0.370 8,000 3,120 0.3900 0.345 0.345 0.420 0.345 0.345 8,578 0.3637 -9.76%
2018-12-06 0 0.410 0.370 0.450 - - 4,000 1,700 0.4250 0.382 0.345 0.420 - - 4,289 0.3964 0.00%
2018-12-05 0 0.410 0.410 0.430 0.365 0.415 28,000 11,140 0.3979 0.382 0.382 0.401 0.340 0.387 30,022 0.3711 -4.65%
2018-12-04 0 0.430 0.380 0.430 0.440 0.440 1,000,000 440,000 0.4400 0.401 0.354 0.401 0.410 0.410 1,072,214 0.4104 -3.37%
2018-12-03 0 0.445 0.370 0.445 - - 0 0 - 0.415 0.345 0.415 - - 0 - 0.00%
2018-11-30 0 0.445 0.370 0.450 - - 0 0 - 0.415 0.345 0.420 - - 0 - 0.00%
2018-11-29 0 0.445 0.370 0.450 - - 0 0 - 0.415 0.345 0.420 - - 0 - 0.00%
2018-11-28 0 0.445 0.370 0.445 - - 0 0 - 0.415 0.345 0.415 - - 0 - -1.11%
2018-11-27 0 0.450 0.365 0.455 0.450 0.450 4,000 1,800 0.4500 0.420 0.340 0.424 0.420 0.420 4,289 0.4197 7.14%
2018-11-26 0 0.420 0.420 0.440 0.330 0.400 140,000 51,900 0.3707 0.392 0.392 0.410 0.308 0.373 150,110 0.3457 0.00%
2018-11-23 0 0.420 0.370 0.465 - - 0 0 - 0.392 0.345 0.434 - - 0 - 0.00%
2018-11-22 0 0.420 0.380 0.465 0.460 0.460 4,000 1,840 0.4600 0.392 0.354 0.434 0.429 0.429 4,289 0.4290 0.00%
2018-11-21 0 0.420 0.370 0.460 - - 0 0 - 0.392 0.345 0.429 - - 0 - 0.00%
2018-11-20 0 0.420 0.370 0.460 - - 0 0 - 0.392 0.345 0.429 - - 0 - 0.00%
2018-11-19 0 0.420 0.370 0.460 - - 0 0 - 0.392 0.345 0.429 - - 0 - 0.00%
2018-11-16 0 0.420 0.370 0.420 - - 0 0 - 0.392 0.345 0.392 - - 0 - 0.00%
2018-11-15 0 0.420 0.370 0.420 - - 0 0 - 0.392 0.345 0.392 - - 0 - 0.00%
2018-11-14 0 0.420 0.370 0.420 0.420 0.420 48,000 20,160 0.4200 0.392 0.345 0.392 0.392 0.392 51,466 0.3917 0.00%
2018-11-13 0 0.420 0.370 0.465 0.415 0.420 16,000 6,700 0.4188 0.392 0.345 0.434 0.387 0.392 17,155 0.3905 0.00%
2018-11-12 0 0.420 0.370 0.420 - - 0 0 - 0.392 0.345 0.392 - - 0 - 0.00%
2018-11-09 0 0.420 0.370 0.420 - - 0 0 - 0.392 0.345 0.392 - - 0 - 0.00%
2018-11-08 0 0.420 0.375 0.420 - - 0 0 - 0.392 0.350 0.392 - - 0 - 0.00%
2018-11-07 0 0.420 0.370 0.420 - - 0 0 - 0.392 0.345 0.392 - - 0 - 0.00%
2018-11-06 0 0.420 0.370 0.460 - - 0 0 - 0.392 0.345 0.429 - - 0 - 0.00%
2018-11-05 0 0.420 0.370 0.465 - - 0 0 - 0.392 0.345 0.434 - - 0 - 0.00%
2018-11-02 0 0.420 0.375 0.420 0.420 0.420 4,000 1,680 0.4200 0.392 0.350 0.392 0.392 0.392 4,289 0.3917 7.69%
2018-11-01 0 0.390 0.385 0.440 - - 0 0 - 0.364 0.359 0.410 - - 0 - 0.00%
2018-10-31 0 0.390 0.390 0.430 - - 0 0 - 0.364 0.364 0.401 - - 0 - 1.30%
2018-10-30 0 0.385 0.370 0.395 0.385 0.395 88,000 34,320 0.3900 0.359 0.345 0.368 0.359 0.368 94,355 0.3637 0.00%
2018-10-29 0 0.385 0.385 0.430 - - 0 0 - 0.359 0.359 0.401 - - 0 - 0.00%
2018-10-26 0 0.385 0.385 0.430 - - 0 0 - 0.359 0.359 0.401 - - 0 - 0.00%
2018-10-25 0 0.385 0.385 0.430 0.385 0.385 4,000 1,540 0.3850 0.359 0.359 0.401 0.359 0.359 4,289 0.3591 -1.28%
2018-10-24 0 0.390 0.370 0.400 - - 0 0 - 0.364 0.345 0.373 - - 0 - 0.00%
2018-10-23 0 0.390 0.370 0.390 - - 0 0 - 0.364 0.345 0.364 - - 0 - 0.00%
2018-10-22 0 0.390 0.365 0.430 - - 0 0 - 0.364 0.340 0.401 - - 0 - 0.00%
2018-10-19 0 0.390 0.365 0.460 - - 0 0 - 0.364 0.340 0.429 - - 0 - 0.00%
2018-10-18 0 0.390 0.365 0.460 - - 0 0 - 0.364 0.340 0.429 - - 0 - 0.00%
2018-10-16 0 0.390 0.365 0.460 - - 0 0 - 0.364 0.340 0.429 - - 0 - 0.00%
2018-10-15 0 0.390 0.390 0.430 0.365 0.380 1,036,000 380,580 0.3674 0.364 0.364 0.401 0.340 0.354 1,110,813 0.3426 1.30%
2018-10-12 0 0.385 0.355 0.470 - - 0 0 - 0.359 0.331 0.438 - - 0 - 0.00%
2018-10-11 0 0.385 0.370 0.415 0.370 0.385 136,000 51,140 0.3760 0.359 0.345 0.387 0.345 0.359 145,821 0.3507 0.00%
2018-10-10 0 0.385 0.385 0.430 - - 0 0 - 0.359 0.359 0.401 - - 0 - 1.32%
2018-10-09 0 0.380 0.380 0.405 0.380 0.410 56,000 22,720 0.4057 0.354 0.354 0.378 0.354 0.382 60,044 0.3784 -2.56%
2018-10-08 0 0.390 0.370 0.430 - - 0 0 - 0.364 0.345 0.401 - - 0 - 0.00%
2018-10-05 0 0.390 0.390 0.435 0.370 0.380 148,000 55,960 0.3781 0.364 0.364 0.406 0.345 0.354 158,688 0.3526 0.00%
2018-10-04 0 0.390 0.385 0.420 0.390 0.425 108,000 42,980 0.3980 0.364 0.359 0.392 0.364 0.396 115,799 0.3712 2.63%
2018-10-03 0 0.380 0.360 0.415 0.380 0.380 12,000 4,560 0.3800 0.354 0.336 0.387 0.354 0.354 12,867 0.3544 -9.52%
2018-10-02 0 0.420 0.405 0.455 0.420 0.420 32,000 13,440 0.4200 0.392 0.378 0.424 0.392 0.392 34,311 0.3917 -11.58%
2018-09-28 0 0.475 0.380 0.475 0.440 0.475 36,000 15,980 0.4439 0.443 0.354 0.443 0.410 0.443 38,600 0.4140 14.46%
2018-09-27 0 0.415 0.385 0.445 - - 0 0 - 0.387 0.359 0.415 - - 0 - 0.00%
2018-09-26 0 0.415 0.395 0.440 0.380 0.415 84,000 33,180 0.3950 0.387 0.368 0.410 0.354 0.387 90,066 0.3684 -7.78%
2018-09-24 0 0.450 0.385 0.450 - - 0 0 - 0.420 0.359 0.420 - - 0 - -2.17%
2018-09-21 0 0.460 0.385 0.460 - - 0 0 - 0.429 0.359 0.429 - - 0 - 0.00%
2018-09-20 0 0.460 0.460 0.490 - - 0 0 - 0.429 0.429 0.457 - - 0 - 8.24%
2018-09-19 0 0.425 0.385 0.445 - - 0 0 - 0.396 0.359 0.415 - - 0 - 0.00%
2018-09-18 0 0.425 0.380 0.440 - - 0 0 - 0.396 0.354 0.410 - - 0 - 0.00%
2018-09-17 0 0.425 0.380 0.495 - - 0 0 - 0.396 0.354 0.462 - - 0 - 0.00%
2018-09-14 0 0.425 0.390 0.445 - - 0 0 - 0.396 0.364 0.415 - - 0 - 0.00%
2018-09-13 0 0.425 0.380 0.450 - - 0 0 - 0.396 0.354 0.420 - - 0 - 0.00%
2018-09-12 0 0.425 0.380 0.435 - - 0 0 - 0.396 0.354 0.406 - - 0 - 0.00%
2018-09-11 0 0.425 0.390 0.450 - - 0 0 - 0.396 0.364 0.420 - - 0 - 0.00%
2018-09-10 0 0.425 0.380 0.435 - - 0 0 - 0.396 0.354 0.406 - - 0 - 0.00%
2018-09-07 0 0.425 0.380 0.430 - - 0 0 - 0.396 0.354 0.401 - - 0 - 0.00%
2018-09-06 0 0.425 0.400 0.425 0.380 0.425 108,000 43,580 0.4035 0.396 0.373 0.396 0.354 0.396 115,799 0.3763 1.19%
2018-09-05 0 0.420 0.420 0.445 0.400 0.400 60,000 24,000 0.4000 0.392 0.392 0.415 0.373 0.373 64,333 0.3731 0.00%
2018-09-04 0 0.420 0.400 0.430 - - 0 0 - 0.392 0.373 0.401 - - 0 - 0.00%
2018-09-03 0 0.420 0.370 0.465 - - 0 0 - 0.392 0.345 0.434 - - 0 - 0.00%
2018-08-31 0 0.420 0.390 0.425 0.420 0.420 16,000 6,740 0.4213 0.392 0.364 0.396 0.392 0.392 17,155 0.3929 9.09%
2018-08-30 0 0.385 0.380 0.455 0.385 0.385 504,000 194,300 0.3855 0.359 0.354 0.424 0.359 0.359 540,396 0.3596 -6.10%
2018-08-29 0 0.410 0.400 0.450 0.380 0.410 28,000 11,080 0.3957 0.382 0.373 0.420 0.354 0.382 30,022 0.3691 -2.38%
2018-08-28 0 0.420 0.445 0.450 - - 0 0 - 0.392 0.415 0.420 - - 0 - 0.00%
2018-08-27 0 0.420 0.455 0.465 - - 0 0 - 0.392 0.424 0.434 - - 0 - 0.00%
2018-08-24 0 0.420 0.450 0.460 - - 0 0 - 0.392 0.420 0.429 - - 0 - 0.00%
2018-08-23 0 0.420 0.425 0.460 - - 0 0 - 0.392 0.396 0.429 - - 0 - 0.00%
2018-08-22 0 0.420 0.420 0.430 0.400 0.400 108,000 43,320 0.4011 0.392 0.392 0.401 0.373 0.373 115,799 0.3741 -2.33%
2018-08-21 0 0.430 0.405 0.450 - - 0 0 - 0.401 0.378 0.420 - - 0 - 0.00%
2018-08-20 0 0.430 0.430 0.440 0.425 0.430 108,000 46,300 0.4287 0.401 0.401 0.410 0.396 0.401 115,799 0.3998 0.00%
2018-08-17 0 0.430 0.430 0.445 - - 0 0 - 0.401 0.401 0.415 - - 0 - 0.00%
2018-08-16 0 0.430 0.405 0.445 0.430 0.430 40,000 17,200 0.4300 0.401 0.378 0.415 0.401 0.401 42,889 0.4010 0.00%
2018-08-15 0 0.430 0.410 0.435 0.420 0.430 100,000 42,600 0.4260 0.401 0.382 0.406 0.392 0.401 107,221 0.3973 -4.44%
2018-08-14 0 0.450 0.420 0.480 - - 0 0 - 0.420 0.392 0.448 - - 0 - 0.00%
2018-08-13 0 0.450 0.445 0.495 0.450 0.450 120,000 54,000 0.4500 0.420 0.415 0.462 0.420 0.420 128,666 0.4197 -2.17%
2018-08-10 0 0.460 0.450 0.485 0.460 0.510 588,000 293,960 0.4999 0.429 0.420 0.452 0.429 0.476 630,462 0.4663 -2.13%
2018-08-09 0 0.470 0.470 0.495 - - 0 0 - 0.438 0.438 0.462 - - 0 - 2.17%
2018-08-08 0 0.460 0.425 0.520 - - 0 0 - 0.429 0.396 0.485 - - 0 - 0.00%
2018-08-07 0 0.460 0.425 0.490 0.415 0.460 156,000 66,380 0.4255 0.429 0.396 0.457 0.387 0.429 167,265 0.3969 9.52%
2018-08-06 0 0.420 0.395 0.420 0.420 0.420 12,000 5,040 0.4200 0.392 0.368 0.392 0.392 0.392 12,867 0.3917 0.00%
2018-08-03 0 0.420 0.405 0.435 - - 0 0 - 0.392 0.378 0.406 - - 0 - 0.00%
2018-08-02 0 0.420 0.420 0.450 0.390 0.415 468,000 191,420 0.4090 0.392 0.392 0.420 0.364 0.387 501,796 0.3815 1.20%
2018-08-01 0 0.415 0.415 0.430 0.415 0.430 140,000 59,720 0.4266 0.387 0.387 0.401 0.387 0.401 150,110 0.3978 -3.49%
2018-07-31 0 0.430 0.425 0.485 0.430 0.430 64,000 27,520 0.4300 0.401 0.396 0.452 0.401 0.401 68,622 0.4010 0.00%
2018-07-30 0 0.430 0.425 0.450 0.430 0.430 32,000 13,760 0.4300 0.401 0.396 0.420 0.401 0.401 34,311 0.4010 0.00%
2018-07-27 0 0.430 0.430 0.460 0.430 0.430 12,000 5,160 0.4300 0.401 0.401 0.429 0.401 0.401 12,867 0.4010 0.00%
2018-07-26 0 0.430 0.430 0.440 0.420 0.425 140,000 58,980 0.4213 0.401 0.401 0.410 0.392 0.396 150,110 0.3929 -2.27%
2018-07-25 0 0.440 0.435 0.440 - - 0 0 - 0.410 0.406 0.410 - - 0 - -2.22%
2018-07-24 0 0.450 0.440 0.450 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2018-07-23 0 0.450 0.435 0.460 - - 0 0 - 0.420 0.406 0.429 - - 0 - 0.00%
2018-07-20 0 0.450 0.435 0.450 0.450 0.450 12,000 5,400 0.4500 0.420 0.406 0.420 0.420 0.420 12,867 0.4197 2.27%
2018-07-19 0 0.440 0.435 0.440 0.430 0.440 192,000 82,720 0.4308 0.410 0.406 0.410 0.401 0.410 205,865 0.4018 0.00%
2018-07-18 0 0.440 0.430 0.440 0.430 0.450 272,000 117,940 0.4336 0.410 0.401 0.410 0.401 0.420 291,642 0.4044 -1.12%
2018-07-17 0 0.445 0.430 0.495 0.445 0.445 300,000 133,500 0.4450 0.415 0.401 0.462 0.415 0.415 321,664 0.4150 -1.11%
2018-07-16 0 0.450 0.435 0.470 0.450 0.450 40,000 18,000 0.4500 0.420 0.406 0.438 0.420 0.420 42,889 0.4197 -6.25%
2018-07-13 0 0.480 0.450 0.500 - - 0 0 - 0.448 0.420 0.466 - - 0 - 0.00%
2018-07-12 0 0.480 0.430 0.490 - - 0 0 - 0.448 0.401 0.457 - - 0 - 0.00%
2018-07-11 0 0.480 0.430 0.500 - - 0 0 - 0.448 0.401 0.466 - - 0 - 0.00%
2018-07-10 0 0.480 0.480 0.495 0.480 0.510 144,000 72,440 0.5031 0.448 0.448 0.462 0.448 0.476 154,399 0.4692 4.35%
2018-07-09 0 0.460 0.460 0.480 0.460 0.460 292,000 134,320 0.4600 0.429 0.429 0.448 0.429 0.429 313,086 0.4290 0.00%
2018-07-06 0 0.460 0.430 0.460 0.425 0.460 620,000 269,580 0.4348 0.429 0.401 0.429 0.396 0.429 664,773 0.4055 4.55%
2018-07-05 0 0.440 0.440 0.470 0.425 0.450 68,000 29,660 0.4362 0.410 0.410 0.438 0.396 0.420 72,911 0.4068 -8.33%
2018-07-04 0 0.480 0.470 0.490 0.480 0.485 124,000 59,540 0.4802 0.448 0.438 0.457 0.448 0.452 132,955 0.4478 0.00%
2018-07-03 0 0.480 0.460 0.485 0.465 0.480 96,000 45,040 0.4692 0.448 0.429 0.452 0.434 0.448 102,933 0.4376 -2.04%
2018-06-29 0 0.490 0.480 0.510 0.490 0.490 4,000 1,960 0.4900 0.457 0.448 0.476 0.457 0.457 4,289 0.4570 2.08%
2018-06-28 0 0.480 0.480 0.500 - - 0 0 - 0.448 0.448 0.466 - - 0 - 2.13%
2018-06-27 0 0.470 0.455 0.490 0.470 0.500 640,000 312,120 0.4877 0.438 0.424 0.457 0.438 0.466 686,217 0.4548 -9.62%
2018-06-26 0 0.520 0.500 0.530 - - 0 0 - 0.485 0.466 0.494 - - 0 - 0.00%
2018-06-25 0 0.520 0.510 0.530 0.520 0.520 32,000 16,640 0.5200 0.485 0.476 0.494 0.485 0.485 34,311 0.4850 0.00%
2018-06-22 0 0.520 0.520 0.530 0.500 0.520 20,000 10,240 0.5120 0.485 0.485 0.494 0.466 0.485 21,444 0.4775 0.00%
2018-06-21 0 0.520 0.520 0.540 0.500 0.540 912,000 466,880 0.5119 0.485 0.485 0.504 0.466 0.504 977,859 0.4775 -3.70%
2018-06-20 0 0.540 0.540 0.590 0.540 0.540 52,000 27,840 0.5354 0.504 0.504 0.550 0.504 0.504 55,755 0.4993 0.00%
2018-06-19 0 0.540 0.520 0.540 0.530 0.540 168,000 89,640 0.5336 0.504 0.485 0.504 0.494 0.504 180,132 0.4976 -1.82%
2018-06-15 0 0.550 0.540 0.560 0.550 0.550 80,000 44,000 0.5500 0.513 0.504 0.522 0.513 0.513 85,777 0.5130 0.00%
2018-06-14 0 0.550 0.550 0.570 0.550 0.550 28,000 15,400 0.5500 0.513 0.513 0.532 0.513 0.513 30,022 0.5130 -1.79%
2018-06-13 0 0.560 0.550 0.570 0.550 0.570 68,000 37,520 0.5518 0.522 0.513 0.532 0.513 0.532 72,911 0.5146 -1.75%
2018-06-12 0 0.570 0.550 0.570 - - 0 0 - 0.532 0.513 0.532 - - 0 - 0.00%
2018-06-11 0 0.570 0.530 0.580 - - 0 0 - 0.532 0.494 0.541 - - 0 - 0.00%
2018-06-08 0 0.570 0.530 0.570 - - 0 0 - 0.532 0.494 0.532 - - 0 - 0.00%
2018-06-07 0 0.570 0.540 0.570 - - 0 0 - 0.532 0.504 0.532 - - 0 - 0.00%
2018-06-06 0 0.570 0.530 0.570 - - 0 0 - 0.532 0.494 0.532 - - 0 - -1.72%
2018-06-05 0 0.580 0.550 0.580 0.550 0.580 304,000 167,360 0.5505 0.541 0.513 0.541 0.513 0.541 325,953 0.5134 3.57%
2018-06-04 0 0.560 0.530 0.580 0.550 0.560 48,000 26,680 0.5558 0.522 0.494 0.541 0.513 0.522 51,466 0.5184 1.82%
2018-06-01 0 0.550 0.540 0.560 0.540 0.560 572,000 314,920 0.5506 0.513 0.504 0.522 0.504 0.522 613,306 0.5135 0.00%
2018-05-31 0 0.550 0.540 0.560 0.530 0.550 224,000 122,920 0.5488 0.513 0.504 0.522 0.494 0.513 240,176 0.5118 1.85%
2018-05-30 0 0.540 0.530 0.550 0.510 0.540 16,000 8,360 0.5225 0.504 0.494 0.513 0.476 0.504 17,155 0.4873 0.00%
2018-05-29 0 0.540 0.540 0.550 0.540 0.540 484,000 261,360 0.5400 0.504 0.504 0.513 0.504 0.504 518,951 0.5036 -3.57%
2018-05-28 0 0.560 0.550 0.580 0.540 0.560 312,000 171,720 0.5504 0.522 0.513 0.541 0.504 0.522 334,531 0.5133 0.00%
2018-05-25 0 0.560 0.560 0.570 0.560 0.560 72,000 40,320 0.5600 0.522 0.522 0.532 0.522 0.522 77,199 0.5223 0.00%
2018-05-24 0 0.560 0.560 0.580 0.560 0.570 228,000 128,480 0.5635 0.522 0.522 0.541 0.522 0.532 244,465 0.5256 -1.75%
2018-05-23 0 0.570 0.560 0.570 0.540 0.570 452,000 252,600 0.5588 0.532 0.522 0.532 0.504 0.532 484,641 0.5212 0.00%
2018-05-21 0 0.570 0.570 0.590 0.550 0.600 1,048,000 600,200 0.5727 0.532 0.532 0.550 0.513 0.560 1,123,680 0.5341 0.00%
2018-05-18 0 0.570 0.560 0.570 0.540 0.590 916,000 510,560 0.5574 0.532 0.522 0.532 0.504 0.550 982,148 0.5198 -3.39%
2018-05-17 0 0.590 0.590 0.600 0.570 0.750 7,636,000 5,164,480 0.6763 0.550 0.550 0.560 0.532 0.699 8,187,424 0.6308 -10.61%
2018-05-16 0 0.660 0.590 0.660 0.570 0.660 652,000 410,840 0.6301 0.616 0.550 0.616 0.532 0.616 699,083 0.5877 8.20%
2018-05-15 0 0.610 0.560 0.610 0.610 0.620 8,000 4,920 0.6150 0.569 0.522 0.569 0.569 0.578 8,578 0.5736 8.93%
2018-05-14 0 0.560 0.550 0.590 0.500 0.570 1,652,000 891,200 0.5395 0.522 0.513 0.550 0.466 0.532 1,771,297 0.5031 -1.75%
2018-05-11 0 0.570 0.570 0.600 0.570 0.570 84,000 47,880 0.5700 0.532 0.532 0.560 0.532 0.532 90,066 0.5316 0.00%
2018-05-10 0 0.570 0.570 0.600 0.570 0.570 28,000 15,960 0.5700 0.532 0.532 0.560 0.532 0.532 30,022 0.5316 0.00%
2018-05-09 0 0.570 0.570 0.600 0.570 0.570 48,000 27,360 0.5700 0.532 0.532 0.560 0.532 0.532 51,466 0.5316 0.00%
2018-05-08 0 0.570 0.570 0.590 0.570 0.570 4,000 2,280 0.5700 0.532 0.532 0.550 0.532 0.532 4,289 0.5316 -3.39%
2018-05-07 0 0.590 0.590 0.620 0.590 0.590 20,000 11,800 0.5900 0.550 0.550 0.578 0.550 0.550 21,444 0.5503 -3.28%
2018-05-04 0 0.610 0.590 0.620 - - 0 0 - 0.569 0.550 0.578 - - 0 - -1.61%
2018-05-03 0 0.620 0.600 0.650 0.600 0.620 112,000 69,200 0.6179 0.578 0.560 0.606 0.560 0.578 120,088 0.5762 5.08%
2018-05-02 0 0.590 0.590 0.620 0.590 0.590 52,000 30,680 0.5900 0.550 0.550 0.578 0.550 0.550 55,755 0.5503 1.72%
2018-04-30 0 0.580 0.570 0.620 - - 0 0 - 0.541 0.532 0.578 - - 0 - 0.00%
2018-04-27 0 0.580 0.560 0.600 0.580 0.580 12,000 6,960 0.5800 0.541 0.522 0.560 0.541 0.541 12,867 0.5409 -1.69%
2018-04-26 0 0.590 0.580 0.620 0.570 0.590 320,000 187,200 0.5850 0.550 0.541 0.578 0.532 0.550 343,108 0.5456 0.00%
2018-04-25 0 0.590 0.560 0.590 0.590 0.590 164,000 96,760 0.5900 0.550 0.522 0.550 0.550 0.550 175,843 0.5503 1.72%
2018-04-24 0 0.580 0.560 0.590 0.550 0.590 116,000 66,840 0.5762 0.541 0.522 0.550 0.513 0.550 124,377 0.5374 -1.69%
2018-04-23 0 0.590 0.560 0.590 0.550 0.590 112,000 62,640 0.5593 0.550 0.522 0.550 0.513 0.550 120,088 0.5216 -4.84%
2018-04-20 0 0.620 0.580 0.630 0.540 0.620 32,000 19,200 0.6000 0.578 0.541 0.588 0.504 0.578 34,311 0.5596 1.64%
2018-04-19 0 0.610 0.560 0.620 0.580 0.610 60,000 35,040 0.5840 0.569 0.522 0.578 0.541 0.569 64,333 0.5447 5.17%
2018-04-18 0 0.580 0.560 0.600 0.550 0.590 232,000 132,040 0.5691 0.541 0.522 0.560 0.513 0.550 248,754 0.5308 -7.94%
2018-04-17 0 0.630 0.580 0.630 0.590 0.650 100,000 59,240 0.5924 0.588 0.541 0.588 0.550 0.606 107,221 0.5525 5.00%
2018-04-16 0 0.600 0.530 0.600 - - 0 0 - 0.560 0.494 0.560 - - 0 - -1.64%
2018-04-13 0 0.610 0.580 0.620 0.570 0.610 640,000 371,040 0.5798 0.569 0.541 0.578 0.532 0.569 686,217 0.5407 -1.61%
2018-04-12 0 0.620 0.570 0.620 0.570 0.620 320,000 188,280 0.5884 0.578 0.532 0.578 0.532 0.578 343,108 0.5487 8.77%
2018-04-11 0 0.570 0.540 0.570 0.540 0.570 68,000 38,040 0.5594 0.532 0.504 0.532 0.504 0.532 72,911 0.5217 5.56%
2018-04-10 0 0.540 0.520 0.550 - - 0 0 - 0.504 0.485 0.513 - - 0 - 0.00%
2018-04-09 0 0.540 0.530 0.540 0.510 0.550 336,000 178,240 0.5305 0.504 0.494 0.504 0.476 0.513 360,264 0.4947 -3.57%
2018-04-06 0 0.560 0.550 0.600 - - 0 0 - 0.522 0.513 0.560 - - 0 - 0.00%
2018-04-04 0 0.560 0.560 0.600 0.550 0.550 8,000 4,400 0.5500 0.522 0.522 0.560 0.513 0.513 8,578 0.5130 -1.75%
2018-04-03 0 0.570 0.550 0.570 0.560 0.570 116,000 65,160 0.5617 0.532 0.513 0.532 0.522 0.532 124,377 0.5239 3.64%
2018-03-29 0 0.550 0.520 0.570 0.530 0.580 132,000 72,240 0.5473 0.513 0.485 0.532 0.494 0.541 141,532 0.5104 0.00%
2018-03-28 0 0.550 0.540 0.550 0.540 0.580 252,000 138,800 0.5508 0.513 0.504 0.513 0.504 0.541 270,198 0.5137 0.00%
2018-03-27 0 0.550 0.540 0.570 0.550 0.600 504,000 282,440 0.5604 0.513 0.504 0.532 0.513 0.560 540,396 0.5227 -3.51%
2018-03-26 0 0.570 0.570 0.590 0.560 0.570 224,000 126,200 0.5634 0.532 0.532 0.550 0.522 0.532 240,176 0.5254 -3.39%
2018-03-23 0 0.590 0.580 0.590 0.590 0.600 140,000 83,720 0.5980 0.550 0.541 0.550 0.550 0.560 150,110 0.5577 -1.67%
2018-03-22 0 0.600 0.600 0.660 0.600 0.600 36,000 21,600 0.6000 0.560 0.560 0.616 0.560 0.560 38,600 0.5596 0.00%
2018-03-21 0 0.600 0.600 0.660 0.600 0.600 246,000 147,500 0.5996 0.560 0.560 0.616 0.560 0.560 263,765 0.5592 -3.23%
2018-03-20 0 0.620 0.620 0.660 0.610 0.660 160,000 100,000 0.6250 0.578 0.578 0.616 0.569 0.616 171,554 0.5829 -3.12%
2018-03-19 0 0.640 0.640 0.660 0.620 0.660 552,000 346,600 0.6279 0.597 0.597 0.616 0.578 0.616 591,862 0.5856 0.00%
2018-03-16 0 0.640 0.640 0.710 0.630 0.640 112,000 71,400 0.6375 0.597 0.597 0.662 0.588 0.597 120,088 0.5946 -5.88%
2018-03-15 0 0.680 0.640 0.720 - - 0 0 - 0.634 0.597 0.672 - - 0 - 0.00%
2018-03-14 0 0.680 0.640 0.690 0.610 0.680 172,000 113,560 0.6602 0.634 0.597 0.644 0.569 0.634 184,421 0.6158 6.25%
2018-03-13 0 0.640 0.640 0.670 0.640 0.650 316,000 204,720 0.6478 0.597 0.597 0.625 0.597 0.606 338,820 0.6042 -7.25%
2018-03-12 0 0.690 0.640 0.700 0.640 0.690 1,192,000 781,960 0.6560 0.644 0.597 0.653 0.597 0.644 1,278,079 0.6118 0.00%
2018-03-09 0 0.690 0.690 0.700 0.640 0.690 192,000 127,280 0.6629 0.644 0.644 0.653 0.597 0.644 205,865 0.6183 -2.82%
2018-03-08 0 0.710 0.670 0.710 0.710 0.720 96,000 68,840 0.7171 0.662 0.625 0.662 0.662 0.672 102,933 0.6688 4.41%
2018-03-07 0 0.680 0.680 0.710 0.680 0.740 1,132,000 799,960 0.7067 0.634 0.634 0.662 0.634 0.690 1,213,746 0.6591 -8.11%
2018-03-06 0 0.740 0.680 0.740 0.680 0.740 88,000 63,360 0.7200 0.690 0.634 0.690 0.634 0.690 94,355 0.6715 8.82%
2018-03-05 0 0.680 0.660 0.690 0.640 0.720 1,408,000 957,440 0.6800 0.634 0.616 0.644 0.597 0.672 1,509,677 0.6342 6.25%
2018-03-02 0 0.640 0.530 0.640 0.640 0.640 12,000 7,680 0.6400 0.597 0.494 0.597 0.597 0.597 12,867 0.5969 0.00%
2018-03-01 0 0.640 0.550 0.650 0.610 0.650 480,000 307,360 0.6403 0.597 0.513 0.606 0.569 0.606 514,663 0.5972 6.67%
2018-02-28 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - -1.64%
2018-02-27 0 0.610 0.590 0.610 0.590 0.640 572,000 348,840 0.6099 0.569 0.550 0.569 0.550 0.597 613,306 0.5688 3.39%
2018-02-26 0 0.590 0.530 0.600 0.580 0.590 300,000 175,040 0.5835 0.550 0.494 0.560 0.541 0.550 321,664 0.5442 13.46%
2018-02-23 0 0.520 0.520 0.540 0.520 0.520 92,000 47,840 0.5200 0.485 0.485 0.504 0.485 0.485 98,644 0.4850 1.96%
2018-02-22 0 0.510 0.500 0.520 0.500 0.520 304,000 155,560 0.5117 0.476 0.466 0.485 0.466 0.485 325,953 0.4772 -1.92%
2018-02-21 0 0.520 0.520 0.570 0.520 0.520 52,000 27,040 0.5200 0.485 0.485 0.532 0.485 0.485 55,755 0.4850 1.96%
2018-02-20 0 0.510 0.510 0.520 0.510 0.510 8,000 4,080 0.5100 0.476 0.476 0.485 0.476 0.476 8,578 0.4757 2.00%
2018-02-15 0 0.500 0.500 0.520 0.500 0.500 40,000 20,000 0.5000 0.466 0.466 0.485 0.466 0.466 42,889 0.4663 0.00%
2018-02-14 0 0.500 0.500 0.520 0.490 0.495 24,000 11,840 0.4933 0.466 0.466 0.485 0.457 0.462 25,733 0.4601 -1.96%
2018-02-13 0 0.510 0.510 0.530 - - 0 0 - 0.476 0.476 0.494 - - 0 - 2.00%
2018-02-12 0 0.500 0.500 0.510 0.490 0.510 212,000 106,020 0.5001 0.466 0.466 0.476 0.457 0.476 227,309 0.4664 -3.85%
2018-02-09 0 0.520 0.500 0.520 0.500 0.520 96,000 48,080 0.5008 0.485 0.466 0.485 0.466 0.485 102,933 0.4671 0.00%
2018-02-08 0 0.520 0.520 0.540 - - 0 0 - 0.485 0.485 0.504 - - 0 - 0.00%
2018-02-07 0 0.520 0.520 0.540 0.520 0.520 20,000 10,400 0.5200 0.485 0.485 0.504 0.485 0.485 21,444 0.4850 4.00%
2018-02-06 0 0.500 0.500 0.540 0.500 0.540 224,000 113,960 0.5088 0.466 0.466 0.504 0.466 0.504 240,176 0.4745 -10.71%
2018-02-05 0 0.560 0.550 0.580 0.550 0.570 196,000 108,360 0.5529 0.522 0.513 0.541 0.513 0.532 210,154 0.5156 -3.45%
2018-02-02 0 0.580 0.580 0.610 0.570 0.590 80,000 46,640 0.5830 0.541 0.541 0.569 0.532 0.550 85,777 0.5437 -1.69%
2018-02-01 0 0.590 0.590 0.610 0.580 0.580 136,000 78,880 0.5800 0.550 0.550 0.569 0.541 0.541 145,821 0.5409 0.00%
2018-01-31 0 0.590 0.570 0.620 - - 0 0 - 0.550 0.532 0.578 - - 0 - 0.00%
2018-01-30 0 0.590 0.570 0.620 - - 0 0 - 0.550 0.532 0.578 - - 0 - 0.00%
2018-01-29 0 0.590 0.580 0.620 0.590 0.590 68,000 40,120 0.5900 0.550 0.541 0.578 0.550 0.550 72,911 0.5503 -1.67%
2018-01-26 0 0.600 0.600 0.620 0.590 0.620 424,000 255,320 0.6022 0.560 0.560 0.578 0.550 0.578 454,619 0.5616 0.00%
2018-01-25 0 0.600 0.600 0.620 0.600 0.610 108,000 65,840 0.6096 0.560 0.560 0.578 0.560 0.569 115,799 0.5686 0.00%
2018-01-24 0 0.600 0.600 0.620 0.600 0.600 136,000 81,600 0.6000 0.560 0.560 0.578 0.560 0.560 145,821 0.5596 0.00%
2018-01-23 0 0.600 0.590 0.610 0.560 0.600 292,000 171,520 0.5874 0.560 0.550 0.569 0.522 0.560 313,086 0.5478 1.69%
2018-01-22 0 0.590 0.590 0.610 0.590 0.600 120,000 70,880 0.5907 0.550 0.550 0.569 0.550 0.560 128,666 0.5509 -3.28%
2018-01-19 0 0.610 0.600 0.620 0.600 0.610 112,000 67,400 0.6018 0.569 0.560 0.578 0.560 0.569 120,088 0.5613 1.67%
2018-01-18 0 0.600 0.600 0.620 0.590 0.600 380,000 227,600 0.5989 0.560 0.560 0.578 0.550 0.560 407,441 0.5586 -3.23%
2018-01-17 0 0.620 0.610 0.630 0.610 0.630 180,000 110,520 0.6140 0.578 0.569 0.588 0.569 0.588 192,998 0.5726 -1.59%
2018-01-16 0 0.630 0.620 0.630 0.610 0.630 140,000 87,080 0.6220 0.588 0.578 0.588 0.569 0.588 150,110 0.5801 3.28%
2018-01-15 0 0.610 0.610 0.620 0.600 0.610 220,000 133,400 0.6064 0.569 0.569 0.578 0.560 0.569 235,887 0.5655 -1.61%
2018-01-12 0 0.620 0.610 0.650 - - 0 0 - 0.578 0.569 0.606 - - 0 - 0.00%
2018-01-11 0 0.620 0.610 0.640 0.600 0.620 240,000 144,640 0.6027 0.578 0.569 0.597 0.560 0.578 257,331 0.5621 3.33%
2018-01-10 0 0.600 0.600 0.640 0.590 0.600 28,000 16,560 0.5914 0.560 0.560 0.597 0.550 0.560 30,022 0.5516 -3.23%
2018-01-09 0 0.620 0.600 0.650 0.620 0.620 100,000 62,000 0.6200 0.578 0.560 0.606 0.578 0.578 107,221 0.5782 -1.59%
2018-01-08 0 0.630 0.620 0.650 - - 0 0 - 0.588 0.578 0.606 - - 0 - 0.00%
2018-01-05 0 0.630 0.630 0.660 0.610 0.610 52,000 31,720 0.6100 0.588 0.588 0.616 0.569 0.569 55,755 0.5689 1.61%
2018-01-04 0 0.620 0.620 0.660 - - 0 0 - 0.578 0.578 0.616 - - 0 - 0.00%
2018-01-03 0 0.620 0.620 0.660 0.620 0.640 144,000 90,080 0.6256 0.578 0.578 0.616 0.578 0.597 154,399 0.5834 -3.12%
2018-01-02 0 0.640 0.590 0.690 0.640 0.640 24,000 15,360 0.6400 0.597 0.550 0.644 0.597 0.597 25,733 0.5969 0.00%
2017-12-29 0 0.640 0.610 0.640 0.640 0.640 20,000 12,800 0.6400 0.597 0.569 0.597 0.597 0.597 21,444 0.5969 0.00%
2017-12-28 0 0.640 0.600 0.650 0.640 0.640 240,000 153,600 0.6400 0.597 0.560 0.606 0.597 0.597 257,331 0.5969 3.23%
2017-12-27 0 0.620 0.600 0.640 0.610 0.620 104,000 64,240 0.6177 0.578 0.560 0.597 0.569 0.578 111,510 0.5761 0.00%
2017-12-22 0 0.620 0.580 0.650 - - 0 0 - 0.578 0.541 0.606 - - 0 - 0.00%
2017-12-21 0 0.620 0.590 0.650 0.600 0.620 56,000 34,240 0.6114 0.578 0.550 0.606 0.560 0.578 60,044 0.5702 0.00%
2017-12-20 0 0.620 0.580 0.650 - - 0 0 - 0.578 0.541 0.606 - - 0 - 0.00%
2017-12-19 0 0.620 0.600 0.650 - - 0 0 - 0.578 0.560 0.606 - - 0 - 0.00%
2017-12-18 0 0.620 0.590 0.650 - - 0 0 - 0.578 0.550 0.606 - - 0 - 0.00%
2017-12-15 0 0.620 0.600 0.640 - - 0 0 - 0.578 0.560 0.597 - - 0 - 0.00%
2017-12-14 0 0.620 0.620 0.640 0.620 0.620 4,000 2,480 0.6200 0.578 0.578 0.597 0.578 0.578 4,289 0.5782 -4.62%
2017-12-13 0 0.650 0.640 0.650 0.630 0.650 44,000 27,920 0.6345 0.606 0.597 0.606 0.588 0.606 47,177 0.5918 0.00%
2017-12-12 0 0.650 0.640 0.650 0.640 0.650 96,000 61,880 0.6446 0.606 0.597 0.606 0.597 0.606 102,933 0.6012 0.00%
2017-12-11 0 0.650 0.620 0.650 - - 0 0 - 0.606 0.578 0.606 - - 0 - -1.52%
2017-12-08 0 0.660 0.630 0.660 0.660 0.660 52,000 34,320 0.6600 0.616 0.588 0.616 0.616 0.616 55,755 0.6155 0.00%
2017-12-07 0 0.660 0.640 0.660 0.640 0.680 436,000 289,000 0.6628 0.616 0.597 0.616 0.597 0.634 467,485 0.6182 -2.94%
2017-12-06 0 0.680 0.670 0.680 0.680 0.700 384,000 267,120 0.6956 0.634 0.625 0.634 0.634 0.653 411,730 0.6488 -2.86%
2017-12-05 0 0.700 0.690 0.720 0.650 0.710 412,000 278,880 0.6769 0.653 0.644 0.672 0.606 0.662 441,752 0.6313 9.38%
2017-12-04 0 0.640 0.640 0.670 0.640 0.640 24,000 15,480 0.6450 0.597 0.597 0.625 0.597 0.597 25,733 0.6016 1.59%
2017-12-01 0 0.630 0.620 0.670 0.630 0.630 100,000 63,000 0.6300 0.588 0.578 0.625 0.588 0.588 107,221 0.5876 -1.56%
2017-11-30 0 0.640 0.640 0.670 0.640 0.650 52,000 33,760 0.6492 0.597 0.597 0.625 0.597 0.606 55,755 0.6055 -1.54%
2017-11-29 0 0.650 0.620 0.660 0.650 0.660 36,000 23,440 0.6511 0.606 0.578 0.616 0.606 0.616 38,600 0.6073 -1.52%
2017-11-28 0 0.660 0.660 0.690 0.660 0.660 32,000 21,120 0.6600 0.616 0.616 0.644 0.616 0.616 34,311 0.6155 0.00%
2017-11-27 0 0.660 0.660 0.680 0.660 0.670 172,000 113,720 0.6612 0.616 0.616 0.634 0.616 0.625 184,421 0.6166 -4.35%
2017-11-24 0 0.690 0.670 0.690 0.680 0.700 524,000 362,600 0.6920 0.644 0.625 0.644 0.634 0.653 561,840 0.6454 2.99%
2017-11-23 0 0.670 0.660 0.670 0.670 0.670 20,000 13,400 0.6700 0.625 0.616 0.625 0.625 0.625 21,444 0.6249 -2.90%
2017-11-22 0 0.690 0.670 0.690 0.670 0.690 268,000 182,280 0.6801 0.644 0.625 0.644 0.625 0.644 287,353 0.6343 2.99%
2017-11-21 0 0.670 0.660 0.690 0.670 0.670 8,000 5,360 0.6700 0.625 0.616 0.644 0.625 0.625 8,578 0.6249 1.52%
2017-11-20 0 0.660 0.660 0.690 0.660 0.670 212,000 140,720 0.6638 0.616 0.616 0.644 0.616 0.625 227,309 0.6191 -2.94%
2017-11-17 0 0.680 0.680 0.700 0.680 0.680 44,000 29,920 0.6800 0.634 0.634 0.653 0.634 0.634 47,177 0.6342 -1.45%
2017-11-16 0 0.690 0.660 0.690 - - 0 0 - 0.644 0.616 0.644 - - 0 - 0.00%
2017-11-15 0 0.690 0.660 0.690 - - 0 0 - 0.644 0.616 0.644 - - 0 - 0.00%
2017-11-14 0 0.690 0.660 0.690 0.690 0.690 108,000 74,520 0.6900 0.644 0.616 0.644 0.644 0.644 115,799 0.6435 1.47%
2017-11-13 0 0.680 0.660 0.680 - - 0 0 - 0.634 0.616 0.634 - - 0 - 0.00%
2017-11-10 0 0.680 0.660 0.680 - - 0 0 - 0.634 0.616 0.634 - - 0 - -1.45%
2017-11-09 0 0.690 0.670 0.690 0.670 0.690 120,000 81,560 0.6797 0.644 0.625 0.644 0.625 0.644 128,666 0.6339 1.47%
2017-11-08 0 0.680 0.650 0.680 0.650 0.680 252,000 169,320 0.6719 0.634 0.606 0.634 0.606 0.634 270,198 0.6267 4.62%
2017-11-07 0 0.650 0.650 0.680 0.650 0.660 40,000 26,080 0.6520 0.606 0.606 0.634 0.606 0.616 42,889 0.6081 -2.99%
2017-11-06 0 0.670 0.650 0.670 - - 0 0 - 0.625 0.606 0.625 - - 0 - 0.00%
2017-11-03 0 0.670 0.670 0.680 0.670 0.670 112,000 75,040 0.6700 0.625 0.625 0.634 0.625 0.625 120,088 0.6249 1.52%
2017-11-02 0 0.660 0.650 0.700 0.660 0.660 88,000 58,080 0.6600 0.616 0.606 0.653 0.616 0.616 94,355 0.6155 0.00%
2017-11-01 0 0.660 0.660 0.690 0.650 0.690 116,000 77,000 0.6638 0.616 0.616 0.644 0.606 0.644 124,377 0.6191 -1.49%
2017-10-31 0 0.670 0.650 0.700 - - 0 0 - 0.625 0.606 0.653 - - 0 - 0.00%
2017-10-30 0 0.670 0.660 0.690 0.670 0.670 44,000 29,480 0.6700 0.625 0.616 0.644 0.625 0.625 47,177 0.6249 0.00%
2017-10-27 0 0.670 0.670 0.700 0.670 0.680 492,000 330,160 0.6711 0.625 0.625 0.653 0.625 0.634 527,529 0.6259 -4.29%
2017-10-26 0 0.700 0.680 0.700 0.700 0.700 52,000 36,400 0.7000 0.653 0.634 0.653 0.653 0.653 55,755 0.6529 0.00%
2017-10-25 0 0.700 0.700 0.710 0.700 0.700 28,000 19,600 0.7000 0.653 0.653 0.662 0.653 0.653 30,022 0.6529 0.00%
2017-10-24 0 0.700 0.700 0.710 0.700 0.700 116,000 81,200 0.7000 0.653 0.653 0.662 0.653 0.653 124,377 0.6529 0.00%
2017-10-23 0 0.700 0.700 0.720 0.700 0.720 140,000 98,400 0.7029 0.653 0.653 0.672 0.653 0.672 150,110 0.6555 0.00%
2017-10-20 0 0.700 0.680 0.700 0.690 0.700 116,000 80,840 0.6969 0.653 0.634 0.653 0.644 0.653 124,377 0.6500 4.48%
2017-10-19 0 0.670 0.660 0.670 0.630 0.720 1,332,000 870,800 0.6538 0.625 0.616 0.625 0.588 0.672 1,428,189 0.6097 -6.94%
2017-10-18 0 0.720 0.710 0.720 0.710 0.720 112,000 79,600 0.7107 0.672 0.662 0.672 0.662 0.672 120,088 0.6628 1.41%
2017-10-17 0 0.710 0.710 0.720 0.700 0.730 472,000 335,760 0.7114 0.662 0.662 0.672 0.653 0.681 506,085 0.6634 -4.05%
2017-10-16 0 0.740 0.720 0.740 0.710 0.740 136,000 98,000 0.7206 0.690 0.672 0.690 0.662 0.690 145,821 0.6721 2.78%
2017-10-13 0 0.720 0.720 0.730 0.720 0.730 328,000 236,840 0.7221 0.672 0.672 0.681 0.672 0.681 351,686 0.6734 -4.00%
2017-10-12 0 0.750 0.740 0.750 0.740 0.830 1,032,000 779,360 0.7552 0.699 0.690 0.699 0.690 0.774 1,106,525 0.7043 -3.85%
2017-10-11 0 0.780 0.770 0.790 0.740 0.870 4,172,000 3,272,480 0.7844 0.727 0.718 0.737 0.690 0.811 4,473,276 0.7316 -6.02%
2017-10-10 0 0.830 0.820 0.830 0.720 0.840 3,636,000 2,905,480 0.7991 0.774 0.765 0.774 0.672 0.783 3,898,569 0.7453 20.29%
2017-10-09 0 0.690 0.680 0.710 0.660 0.700 820,000 550,480 0.6713 0.644 0.634 0.662 0.616 0.653 879,215 0.6261 2.99%
2017-10-06 0 0.670 0.650 0.670 0.660 0.690 200,000 133,280 0.6664 0.625 0.606 0.625 0.616 0.644 214,443 0.6215 1.52%
2017-10-04 0 0.660 0.650 0.660 0.640 0.660 172,000 111,600 0.6488 0.616 0.606 0.616 0.597 0.616 184,421 0.6051 0.00%
2017-10-03 0 0.660 0.650 0.660 0.650 0.680 148,000 97,640 0.6597 0.616 0.606 0.616 0.606 0.634 158,688 0.6153 3.13%
2017-09-29 0 0.640 0.640 0.650 0.600 0.640 800,000 504,480 0.6306 0.597 0.597 0.606 0.560 0.597 857,771 0.5881 3.23%
2017-09-28 0 0.620 0.610 0.630 0.600 0.630 584,000 356,280 0.6101 0.578 0.569 0.588 0.560 0.588 626,173 0.5690 1.64%
2017-09-27 0 0.610 0.590 0.610 0.570 0.610 608,000 358,280 0.5893 0.569 0.550 0.569 0.532 0.569 651,906 0.5496 5.17%
2017-09-26 0 0.580 0.560 0.580 0.560 0.590 396,000 226,800 0.5727 0.541 0.522 0.541 0.522 0.550 424,597 0.5342 0.00%
2017-09-25 0 0.580 0.580 0.600 0.580 0.600 160,000 94,000 0.5875 0.541 0.541 0.560 0.541 0.560 171,554 0.5479 0.00%
2017-09-22 0 0.580 0.580 0.600 0.560 0.580 200,000 113,520 0.5676 0.541 0.541 0.560 0.522 0.541 214,443 0.5294 0.00%
2017-09-21 0 0.580 0.580 0.600 0.580 0.600 140,000 82,920 0.5923 0.541 0.541 0.560 0.541 0.560 150,110 0.5524 -3.33%
2017-09-20 0 0.600 0.580 0.630 - - 0 0 - 0.560 0.541 0.588 - - 0 - 0.00%
2017-09-19 0 0.600 0.580 0.650 0.600 0.600 200,000 120,000 0.6000 0.560 0.541 0.606 0.560 0.560 214,443 0.5596 -3.23%
2017-09-18 0 0.620 0.580 0.640 - - 0 0 - 0.578 0.541 0.597 - - 0 - 0.00%
2017-09-15 0 0.620 0.580 0.620 0.570 0.620 184,000 106,960 0.5813 0.578 0.541 0.578 0.532 0.578 197,287 0.5422 5.08%
2017-09-14 0 0.590 0.590 0.640 - - 0 0 - 0.550 0.550 0.597 - - 0 - 0.00%
2017-09-13 0 0.590 0.590 0.650 0.580 0.580 8,000 4,640 0.5800 0.550 0.550 0.606 0.541 0.541 8,578 0.5409 0.00%
2017-09-12 0 0.590 0.590 0.610 0.580 0.590 48,000 28,240 0.5883 0.550 0.550 0.569 0.541 0.550 51,466 0.5487 0.00%
2017-09-11 0 0.590 0.590 0.620 0.590 0.590 12,000 7,080 0.5900 0.550 0.550 0.578 0.550 0.550 12,867 0.5503 0.00%
2017-09-08 0 0.590 0.590 0.600 0.570 0.600 24,000 14,160 0.5900 0.550 0.550 0.560 0.532 0.560 25,733 0.5503 3.51%
2017-09-07 0 0.570 0.570 0.590 0.570 0.570 112,000 63,840 0.5700 0.532 0.532 0.550 0.532 0.532 120,088 0.5316 -3.39%
2017-09-06 0 0.590 0.570 0.590 0.570 0.590 36,000 20,760 0.5767 0.550 0.532 0.550 0.532 0.550 38,600 0.5378 -4.84%
2017-09-05 0 0.620 0.570 0.620 - - 0 0 - 0.578 0.532 0.578 - - 0 - 0.00%
2017-09-04 0 0.620 0.580 0.620 0.600 0.620 736,000 449,920 0.6113 0.578 0.541 0.578 0.560 0.578 789,149 0.5701 5.08%
2017-09-01 0 0.590 0.580 0.600 0.560 0.600 488,000 288,600 0.5914 0.550 0.541 0.560 0.522 0.560 523,240 0.5516 5.36%
2017-08-31 0 0.560 0.560 0.570 0.560 0.560 108,000 60,480 0.5600 0.522 0.522 0.532 0.522 0.522 115,799 0.5223 0.00%
2017-08-30 0 0.560 0.560 0.580 0.550 0.560 292,000 163,360 0.5595 0.522 0.522 0.541 0.513 0.522 313,086 0.5218 3.70%
2017-08-29 0 0.540 0.540 0.570 0.540 0.540 60,000 32,400 0.5400 0.504 0.504 0.532 0.504 0.504 64,333 0.5036 0.00%
2017-08-28 0 0.540 0.540 0.570 0.530 0.540 52,000 27,600 0.5308 0.504 0.504 0.532 0.494 0.504 55,755 0.4950 1.89%
2017-08-25 0 0.530 0.530 0.540 0.530 0.530 172,000 91,160 0.5300 0.494 0.494 0.504 0.494 0.494 184,421 0.4943 1.92%
2017-08-24 0 0.520 0.510 0.530 0.520 0.530 252,000 132,440 0.5256 0.485 0.476 0.494 0.485 0.494 270,198 0.4902 -1.89%
2017-08-22 0 0.530 0.520 0.530 0.510 0.530 616,000 321,160 0.5214 0.494 0.485 0.494 0.476 0.494 660,484 0.4862 0.00%
2017-08-21 0 0.530 0.530 0.550 0.520 0.540 480,000 253,000 0.5271 0.494 0.494 0.513 0.485 0.504 514,663 0.4916 -5.36%
2017-08-18 0 0.560 0.550 0.560 0.520 0.560 236,000 129,720 0.5497 0.522 0.513 0.522 0.485 0.522 253,042 0.5126 3.70%
2017-08-17 0 0.540 0.520 0.550 0.540 0.540 12,000 6,480 0.5400 0.504 0.485 0.513 0.504 0.504 12,867 0.5036 0.00%
2017-08-16 0 0.540 0.510 0.550 0.540 0.540 12,000 6,480 0.5400 0.504 0.476 0.513 0.504 0.504 12,867 0.5036 -1.82%
2017-08-15 0 0.550 0.510 0.550 0.570 0.570 4,000 2,280 0.5700 0.513 0.476 0.513 0.532 0.532 4,289 0.5316 0.00%
2017-08-14 0 0.550 0.520 0.550 - - 0 0 - 0.513 0.485 0.513 - - 0 - 0.00%
2017-08-11 0 0.550 0.520 0.550 - - 0 0 - 0.513 0.485 0.513 - - 0 - 0.00%
2017-08-10 0 0.550 0.540 0.550 0.520 0.550 324,000 175,080 0.5404 0.513 0.504 0.513 0.485 0.513 347,397 0.5040 0.00%
2017-08-09 0 0.550 0.550 0.560 0.520 0.560 100,000 52,840 0.5284 0.513 0.513 0.522 0.485 0.522 107,221 0.4928 -1.79%
2017-08-08 0 0.560 0.530 0.560 0.530 0.560 932,000 509,080 0.5462 0.522 0.494 0.522 0.494 0.522 999,303 0.5094 1.82%
2017-08-07 0 0.550 0.540 0.550 0.510 0.610 3,436,000 1,850,800 0.5386 0.513 0.504 0.513 0.476 0.569 3,684,126 0.5024 -9.84%
2017-08-04 0 0.610 0.580 0.650 0.610 0.610 76,000 46,360 0.6100 0.569 0.541 0.606 0.569 0.569 81,488 0.5689 1.67%
2017-08-03 0 0.600 0.590 0.620 0.600 0.600 144,000 86,400 0.6000 0.560 0.550 0.578 0.560 0.560 154,399 0.5596 -3.23%
2017-08-02 0 0.620 0.570 0.620 0.610 0.630 156,000 96,840 0.6208 0.578 0.532 0.578 0.569 0.588 167,265 0.5790 0.00%
2017-08-01 0 0.620 0.570 0.620 0.620 0.620 8,000 4,960 0.6200 0.578 0.532 0.578 0.578 0.578 8,578 0.5782 0.00%
2017-07-31 0 0.620 0.580 0.620 0.620 0.620 8,000 4,960 0.6200 0.578 0.541 0.578 0.578 0.578 8,578 0.5782 3.33%
2017-07-28 0 0.600 0.580 0.620 0.570 0.600 248,000 144,200 0.5815 0.560 0.541 0.578 0.532 0.560 265,909 0.5423 7.14%
2017-07-27 0 0.560 0.550 0.560 0.550 0.570 580,000 325,640 0.5614 0.522 0.513 0.522 0.513 0.532 621,884 0.5236 -3.45%
2017-07-26 0 0.580 0.580 0.600 0.560 0.560 168,000 94,080 0.5600 0.541 0.541 0.560 0.522 0.522 180,132 0.5223 0.00%
2017-07-25 0 0.580 0.570 0.600 0.560 0.590 440,000 253,640 0.5765 0.541 0.532 0.560 0.522 0.550 471,774 0.5376 -1.69%
2017-07-24 0 0.590 0.570 0.630 0.570 0.590 224,000 129,360 0.5775 0.550 0.532 0.588 0.532 0.550 240,176 0.5386 -1.67%
2017-07-21 0 0.600 0.590 0.600 0.560 0.610 660,000 386,440 0.5855 0.560 0.550 0.560 0.522 0.569 707,661 0.5461 -1.64%
2017-07-20 0 0.610 0.610 0.650 0.600 0.620 500,000 304,800 0.6096 0.569 0.569 0.606 0.560 0.578 536,107 0.5685 0.00%
2017-07-19 0 0.610 0.610 0.620 0.590 0.610 168,000 101,760 0.6057 0.569 0.569 0.578 0.550 0.569 180,132 0.5649 0.00%
2017-07-18 0 0.610 0.600 0.630 0.610 0.610 68,000 41,480 0.6100 0.569 0.560 0.588 0.569 0.569 72,911 0.5689 0.00%
2017-07-17 0 0.610 0.610 0.630 0.610 0.630 312,000 196,040 0.6283 0.569 0.569 0.588 0.569 0.588 334,531 0.5860 -3.17%
2017-07-14 0 0.630 0.610 0.630 0.630 0.630 100,000 63,000 0.6300 0.588 0.569 0.588 0.588 0.588 107,221 0.5876 0.00%
2017-07-13 0 0.630 0.620 0.630 0.620 0.640 276,000 173,720 0.6294 0.588 0.578 0.588 0.578 0.597 295,931 0.5870 3.28%
2017-07-12 0 0.610 0.600 0.630 0.600 0.650 412,000 254,320 0.6173 0.569 0.560 0.588 0.560 0.606 441,752 0.5757 -8.96%
2017-07-11 0 0.670 0.650 0.670 - - 0 0 - 0.625 0.606 0.625 - - 0 - -1.47%
2017-07-10 0 0.680 0.660 0.680 0.660 0.680 192,000 126,800 0.6604 0.634 0.616 0.634 0.616 0.634 205,865 0.6159 3.03%
2017-07-07 0 0.660 0.660 0.670 0.650 0.660 304,000 200,240 0.6587 0.616 0.616 0.625 0.606 0.616 325,953 0.6143 0.00%
2017-07-06 0 0.660 0.640 0.660 0.640 0.660 332,000 216,560 0.6523 0.616 0.597 0.616 0.597 0.616 355,975 0.6084 1.54%
2017-07-05 0 0.650 0.640 0.670 0.650 0.670 100,000 65,240 0.6524 0.606 0.597 0.625 0.606 0.625 107,221 0.6085 -2.99%
2017-07-04 0 0.670 0.670 0.700 0.650 0.690 252,000 166,680 0.6614 0.625 0.625 0.653 0.606 0.644 270,198 0.6169 0.00%
2017-07-03 0 0.670 0.670 0.690 0.660 0.680 20,000 13,360 0.6680 0.625 0.625 0.644 0.616 0.634 21,444 0.6230 -2.90%
2017-06-30 0 0.690 0.640 0.690 - - 0 0 - 0.644 0.597 0.644 - - 0 - 0.00%
2017-06-29 0 0.690 0.670 0.690 0.660 0.690 12,000 8,200 0.6833 0.644 0.625 0.644 0.616 0.644 12,867 0.6373 -1.43%
2017-06-28 0 0.700 0.670 0.700 0.650 0.700 28,000 19,080 0.6814 0.653 0.625 0.653 0.606 0.653 30,022 0.6355 0.00%
2017-06-27 0 0.700 0.700 0.710 0.670 0.720 268,000 188,320 0.7027 0.653 0.653 0.662 0.625 0.672 287,353 0.6554 -5.41%
2017-06-26 0 0.740 0.740 0.750 0.720 0.740 240,000 174,920 0.7288 0.690 0.690 0.699 0.672 0.690 257,331 0.6797 -1.33%
2017-06-23 0 0.750 0.740 0.780 0.750 0.760 208,000 158,000 0.7596 0.699 0.690 0.727 0.699 0.709 223,020 0.7085 -3.85%
2017-06-22 0 0.780 0.730 0.790 0.740 0.780 68,000 50,600 0.7441 0.727 0.681 0.737 0.690 0.727 72,911 0.6940 5.41%
2017-06-21 0 0.740 0.730 0.770 - - 0 0 - 0.690 0.681 0.718 - - 0 - 0.00%
2017-06-20 0 0.740 0.730 0.740 0.720 0.750 192,000 141,440 0.7367 0.690 0.681 0.690 0.672 0.699 205,865 0.6871 -3.90%
2017-06-19 0 0.770 0.760 0.790 - - 0 0 - 0.718 0.709 0.737 - - 0 - 0.00%
2017-06-16 0 0.770 0.770 0.780 0.770 0.770 120,000 92,400 0.7700 0.718 0.718 0.727 0.718 0.718 128,666 0.7181 -2.53%
2017-06-15 0 0.790 0.760 0.790 0.790 0.790 12,000 9,480 0.7900 0.737 0.709 0.737 0.737 0.737 12,867 0.7368 3.95%
2017-06-14 0 0.760 0.740 0.790 - - 0 0 - 0.709 0.690 0.737 - - 0 - 0.00%
2017-06-13 0 0.760 0.730 0.780 - - 0 0 - 0.709 0.681 0.727 - - 0 - 0.00%
2017-06-12 0 0.760 0.750 0.790 0.760 0.760 44,000 33,440 0.7600 0.709 0.699 0.737 0.709 0.709 47,177 0.7088 0.00%
2017-06-09 0 0.760 0.760 0.790 0.760 0.780 20,000 15,360 0.7680 0.709 0.709 0.737 0.709 0.727 21,444 0.7163 -3.80%
2017-06-08 0 0.790 0.750 0.790 - - 0 0 - 0.737 0.699 0.737 - - 0 - -1.25%
2017-06-07 0 0.800 0.770 0.800 0.790 0.800 220,000 174,800 0.7945 0.746 0.718 0.746 0.737 0.746 235,887 0.7410 3.90%
2017-06-06 0 0.770 0.750 0.780 - - 0 0 - 0.718 0.699 0.727 - - 0 - 0.00%
2017-06-05 0 0.770 0.770 0.790 0.770 0.790 244,000 190,520 0.7808 0.718 0.718 0.737 0.718 0.737 261,620 0.7282 2.67%
2017-06-02 0 0.750 0.750 0.770 0.750 0.750 22,000 16,400 0.7455 0.699 0.699 0.718 0.699 0.699 23,589 0.6952 -1.32%
2017-06-01 0 0.760 0.750 0.770 0.760 0.770 92,000 70,320 0.7643 0.709 0.699 0.718 0.709 0.718 98,644 0.7129 -1.30%
2017-05-31 0 0.770 0.770 0.780 0.750 0.800 372,000 280,760 0.7547 0.718 0.718 0.727 0.699 0.746 398,864 0.7039 -3.75%
2017-05-29 0 0.800 0.760 0.800 - - 0 0 - 0.746 0.709 0.746 - - 0 - 0.00%
2017-05-26 0 0.800 0.770 0.820 0.770 0.800 96,000 74,160 0.7725 0.746 0.718 0.765 0.718 0.746 102,933 0.7205 1.27%
2017-05-25 0 0.790 0.780 0.790 - - 0 0 - 0.737 0.727 0.737 - - 0 - 0.00%
2017-05-24 0 0.790 0.760 0.790 0.790 0.790 4,000 3,160 0.7900 0.737 0.709 0.737 0.737 0.737 4,289 0.7368 1.28%
2017-05-23 0 0.780 0.780 0.790 0.770 0.780 52,000 40,440 0.7777 0.727 0.727 0.737 0.718 0.727 55,755 0.7253 0.00%
2017-05-22 0 0.780 0.750 0.790 0.770 0.780 72,000 56,040 0.7783 0.727 0.699 0.737 0.718 0.727 77,199 0.7259 1.30%
2017-05-19 0 0.770 0.760 0.800 0.770 0.780 32,000 24,760 0.7738 0.718 0.709 0.746 0.718 0.727 34,311 0.7216 -2.53%
2017-05-18 0 0.790 0.770 0.790 0.790 0.790 16,000 12,640 0.7900 0.737 0.718 0.737 0.737 0.737 17,155 0.7368 0.00%
2017-05-17 0 0.790 0.790 0.800 0.770 0.780 24,000 18,680 0.7783 0.737 0.737 0.746 0.718 0.727 25,733 0.7259 -1.25%
2017-05-16 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.746 0.727 0.746 0.746 0.746 4,289 0.7461 0.00%
2017-05-15 0 0.800 0.780 0.810 0.760 0.800 200,000 155,320 0.7766 0.746 0.727 0.755 0.709 0.746 214,443 0.7243 -2.44%
2017-05-12 0 0.820 0.770 0.820 0.750 0.820 112,000 87,640 0.7825 0.765 0.718 0.765 0.699 0.765 120,088 0.7298 2.50%
2017-05-11 0 0.800 0.770 0.820 0.800 0.810 100,000 80,600 0.8060 0.746 0.718 0.765 0.746 0.755 107,221 0.7517 -1.23%
2017-05-10 0 0.810 0.780 0.810 0.800 0.810 208,000 167,720 0.8063 0.755 0.727 0.755 0.746 0.755 223,020 0.7520 0.00%
2017-05-09 0 0.810 0.810 0.840 0.800 0.830 508,000 408,640 0.8044 0.755 0.755 0.783 0.746 0.774 544,685 0.7502 -1.22%
2017-05-08 0 0.820 0.810 0.830 0.820 0.820 4,000 3,280 0.8200 0.765 0.755 0.774 0.765 0.765 4,289 0.7648 0.00%
2017-05-05 0 0.820 0.820 0.840 0.810 0.820 52,000 42,280 0.8131 0.765 0.765 0.783 0.755 0.765 55,755 0.7583 0.00%
2017-05-04 0 0.820 0.810 0.830 0.820 0.830 56,000 46,160 0.8243 0.765 0.755 0.774 0.765 0.774 60,044 0.7688 -1.20%
2017-05-02 0 0.830 0.830 0.860 0.820 0.830 220,000 182,280 0.8285 0.774 0.774 0.802 0.765 0.774 235,887 0.7727 -1.19%
2017-04-28 0 0.840 0.830 0.850 0.820 0.840 48,000 39,480 0.8225 0.783 0.774 0.793 0.765 0.783 51,466 0.7671 0.00%
2017-04-27 0 0.840 0.840 0.850 0.840 0.840 68,000 57,120 0.8400 0.783 0.783 0.793 0.783 0.783 72,911 0.7834 -2.33%
2017-04-26 0 0.860 0.850 0.860 0.850 0.860 48,000 41,160 0.8575 0.802 0.793 0.802 0.793 0.802 51,466 0.7997 1.18%
2017-04-25 0 0.850 0.840 0.850 0.850 0.870 192,000 164,600 0.8573 0.793 0.783 0.793 0.793 0.811 205,865 0.7996 -1.16%
2017-04-24 0 0.860 0.840 0.860 0.850 0.860 28,000 24,000 0.8571 0.802 0.783 0.802 0.793 0.802 30,022 0.7994 1.18%
2017-04-21 0 0.850 0.840 0.870 0.850 0.850 40,000 34,000 0.8500 0.793 0.783 0.811 0.793 0.793 42,889 0.7928 0.00%
2017-04-20 0 0.850 0.840 0.850 0.840 0.850 64,000 53,840 0.8413 0.793 0.783 0.793 0.783 0.793 68,622 0.7846 0.00%
2017-04-19 0 0.850 0.850 0.860 0.840 0.850 120,000 101,880 0.8490 0.793 0.793 0.802 0.783 0.793 128,666 0.7918 1.19%
2017-04-18 0 0.840 0.830 0.840 0.830 0.850 156,000 130,080 0.8338 0.783 0.774 0.783 0.774 0.793 167,265 0.7777 -2.33%
2017-04-13 0 0.860 0.840 0.860 0.840 0.860 24,000 20,240 0.8433 0.802 0.783 0.802 0.783 0.802 25,733 0.7865 0.00%
2017-04-12 0 0.860 0.840 0.860 0.830 0.870 112,000 94,440 0.8432 0.802 0.783 0.802 0.774 0.811 120,088 0.7864 1.18%
2017-04-11 0 0.850 0.830 0.850 - - 0 0 - 0.793 0.774 0.793 - - 0 - 0.00%
2017-04-10 0 0.850 0.830 0.850 - - 0 0 - 0.793 0.774 0.793 - - 0 - 0.00%
2017-04-07 0 0.850 0.840 0.850 0.830 0.850 560,000 472,240 0.8433 0.793 0.783 0.793 0.774 0.793 600,440 0.7865 -1.16%
2017-04-06 0 0.860 0.860 0.870 0.850 0.870 276,000 236,320 0.8562 0.802 0.802 0.811 0.793 0.811 295,931 0.7986 0.00%
2017-04-05 0 0.860 0.850 0.870 0.850 0.860 68,000 57,840 0.8506 0.802 0.793 0.811 0.793 0.802 72,911 0.7933 0.00%
2017-04-03 0 0.860 0.850 0.870 0.860 0.860 92,000 79,120 0.8600 0.802 0.793 0.811 0.802 0.802 98,644 0.8021 0.00%
2017-03-31 0 0.860 0.850 0.880 0.850 0.880 308,000 264,800 0.8597 0.802 0.793 0.821 0.793 0.821 330,242 0.8018 -1.15%
2017-03-30 0 0.870 0.860 0.870 0.860 0.930 116,000 101,360 0.8738 0.811 0.802 0.811 0.802 0.867 124,377 0.8149 2.35%
2017-03-29 0 0.850 0.850 0.860 0.850 0.860 444,000 377,560 0.8504 0.793 0.793 0.802 0.793 0.802 476,063 0.7931 -1.16%
2017-03-28 0 0.860 0.850 0.860 - - 0 0 - 0.802 0.793 0.802 - - 0 - 0.00%
2017-03-27 0 0.860 0.860 0.880 0.860 0.860 92,000 79,120 0.8600 0.802 0.802 0.821 0.802 0.802 98,644 0.8021 0.00%
2017-03-24 0 0.860 0.850 0.860 0.860 0.860 144,000 123,840 0.8600 0.802 0.793 0.802 0.802 0.802 154,399 0.8021 0.00%
2017-03-23 0 0.860 0.860 0.870 0.860 0.910 348,000 305,040 0.8766 0.802 0.802 0.811 0.802 0.849 373,130 0.8175 -1.15%
2017-03-22 0 0.870 0.860 0.870 0.870 0.890 68,000 59,400 0.8735 0.811 0.802 0.811 0.811 0.830 72,911 0.8147 0.00%
2017-03-21 0 0.870 0.860 0.870 0.860 0.910 528,000 461,560 0.8742 0.811 0.802 0.811 0.802 0.849 566,129 0.8153 2.35%
2017-03-20 0 0.850 0.850 0.870 0.850 0.850 148,000 125,800 0.8500 0.793 0.793 0.811 0.793 0.793 158,688 0.7928 -1.16%
2017-03-17 0 0.860 0.860 0.870 0.860 0.880 288,000 250,280 0.8690 0.802 0.802 0.811 0.802 0.821 308,798 0.8105 0.00%
2017-03-16 0 0.860 0.860 0.870 0.850 0.860 124,000 105,640 0.8519 0.802 0.802 0.811 0.793 0.802 132,955 0.7946 0.00%
2017-03-15 0 0.860 0.860 0.870 0.860 0.880 44,000 38,000 0.8636 0.802 0.802 0.811 0.802 0.821 47,177 0.8055 0.00%
2017-03-14 0 0.860 0.850 0.860 0.850 0.860 108,000 91,880 0.8507 0.802 0.793 0.802 0.793 0.802 115,799 0.7934 0.00%
2017-03-13 0 0.860 0.860 0.880 0.850 0.870 276,000 236,480 0.8568 0.802 0.802 0.821 0.793 0.811 295,931 0.7991 0.00%
2017-03-10 0 0.860 0.850 0.860 0.850 0.860 272,000 231,440 0.8509 0.802 0.793 0.802 0.793 0.802 291,642 0.7936 1.18%
2017-03-09 0 0.850 0.850 0.860 0.850 0.850 100,000 85,000 0.8500 0.793 0.793 0.802 0.793 0.793 107,221 0.7928 -1.16%
2017-03-08 0 0.860 0.850 0.860 0.850 0.870 220,000 188,680 0.8576 0.802 0.793 0.802 0.793 0.811 235,887 0.7999 1.18%
2017-03-07 0 0.850 0.840 0.860 0.850 0.870 796,000 680,280 0.8546 0.793 0.783 0.802 0.793 0.811 853,482 0.7971 -1.16%
2017-03-06 0 0.860 0.850 0.870 0.850 0.880 972,000 836,240 0.8603 0.802 0.793 0.811 0.793 0.821 1,042,192 0.8024 -1.15%
2017-03-03 0 0.870 0.860 0.870 0.860 0.890 1,208,000 1,053,360 0.8720 0.811 0.802 0.811 0.802 0.830 1,295,234 0.8133 1.16%
2017-03-02 0 0.860 0.860 0.870 0.860 0.900 1,800,000 1,594,920 0.8861 0.802 0.802 0.811 0.802 0.839 1,929,985 0.8264 -4.44%
2017-03-01 0 0.900 0.880 0.890 0.880 0.930 1,716,000 1,538,720 0.8967 0.839 0.821 0.830 0.821 0.867 1,839,919 0.8363 -3.23%
2017-02-28 0 0.930 0.930 0.940 0.920 0.950 892,000 832,360 0.9331 0.867 0.867 0.877 0.858 0.886 956,415 0.8703 -2.11%
2017-02-27 0 0.950 0.940 0.950 0.880 0.950 2,368,000 2,140,520 0.9039 0.886 0.877 0.886 0.821 0.886 2,539,002 0.8431 4.40%
2017-02-24 0 0.910 0.910 0.950 0.910 0.910 104,000 94,640 0.9100 0.849 0.849 0.886 0.849 0.849 111,510 0.8487 0.00%
2017-02-23 0 0.910 0.900 0.910 0.900 0.920 796,000 725,040 0.9109 0.849 0.839 0.849 0.839 0.858 853,482 0.8495 -2.15%
2017-02-22 0 0.930 0.920 0.940 0.930 1.000 1,076,000 1,025,280 0.9529 0.867 0.858 0.877 0.867 0.933 1,153,702 0.8887 -3.12%
2017-02-21 0 0.960 0.950 0.960 0.950 1.050 8,492,000 8,546,840 1.0065 0.895 0.886 0.895 0.886 0.979 9,105,239 0.9387 2.13%
2017-02-20 0 0.940 0.920 0.940 0.900 0.940 560,000 512,040 0.9144 0.877 0.858 0.877 0.839 0.877 600,440 0.8528 4.44%
2017-02-17 0 0.900 0.900 0.920 0.900 0.920 164,000 149,240 0.9100 0.839 0.839 0.858 0.839 0.858 175,843 0.8487 -4.26%
2017-02-16 0 0.940 0.930 0.940 0.900 0.990 919,988 869,589 0.9452 0.877 0.867 0.877 0.839 0.923 986,424 0.8816 5.62%
2017-02-15 0 0.890 0.880 0.890 0.890 0.900 56,000 49,880 0.8907 0.830 0.821 0.830 0.830 0.839 60,044 0.8307 1.14%
2017-02-14 0 0.880 0.870 0.900 0.880 0.900 64,000 56,800 0.8875 0.821 0.811 0.839 0.821 0.839 68,622 0.8277 -2.22%
2017-02-13 0 0.900 0.880 0.900 0.860 0.900 496,000 437,560 0.8822 0.839 0.821 0.839 0.802 0.839 531,818 0.8228 3.45%
2017-02-10 0 0.870 0.850 0.870 0.860 0.870 96,000 83,000 0.8646 0.811 0.793 0.811 0.802 0.811 102,933 0.8064 0.00%
2017-02-09 0 0.870 0.860 0.880 0.860 0.870 52,000 45,000 0.8654 0.811 0.802 0.821 0.802 0.811 55,755 0.8071 0.00%
2017-02-08 0 0.870 0.870 0.880 0.870 0.870 140,000 121,800 0.8700 0.811 0.811 0.821 0.811 0.811 150,110 0.8114 0.00%
2017-02-07 0 0.870 0.860 0.880 0.850 0.870 132,000 113,720 0.8615 0.811 0.802 0.821 0.793 0.811 141,532 0.8035 0.00%
2017-02-06 0 0.870 0.850 0.870 0.850 0.870 32,000 27,480 0.8588 0.811 0.793 0.811 0.793 0.811 34,311 0.8009 1.16%
2017-02-03 0 0.860 0.850 0.870 0.860 0.860 35,000 30,160 0.8617 0.802 0.793 0.811 0.802 0.802 37,527 0.8037 -2.27%
2017-02-02 0 0.880 0.860 0.880 0.860 0.880 64,000 55,920 0.8738 0.821 0.802 0.821 0.802 0.821 68,622 0.8149 2.33%
2017-02-01 0 0.860 0.850 0.860 0.860 0.860 24,000 20,640 0.8600 0.802 0.793 0.802 0.802 0.802 25,733 0.8021 -1.15%
2017-01-27 0 0.870 0.850 0.870 - - 0 0 - 0.811 0.793 0.811 - - 0 - 0.00%
2017-01-26 0 0.870 0.840 0.870 0.840 0.870 88,000 74,440 0.8459 0.811 0.783 0.811 0.783 0.811 94,355 0.7889 0.00%
2017-01-25 0 0.870 0.850 0.870 0.850 0.870 12,000 10,360 0.8633 0.811 0.793 0.811 0.793 0.811 12,867 0.8052 0.00%
2017-01-24 0 0.870 0.850 0.880 0.850 0.870 84,000 71,560 0.8519 0.811 0.793 0.821 0.793 0.811 90,066 0.7945 0.00%
2017-01-23 0 0.870 0.850 0.870 - - 0 0 - 0.811 0.793 0.811 - - 0 - 0.00%
2017-01-20 0 0.870 0.860 0.870 0.860 0.870 128,000 110,120 0.8603 0.811 0.802 0.811 0.802 0.811 137,243 0.8024 1.16%
2017-01-19 0 0.860 0.850 0.860 0.840 0.860 356,000 302,080 0.8485 0.802 0.793 0.802 0.783 0.802 381,708 0.7914 -1.15%
2017-01-18 0 0.870 0.850 0.870 0.860 0.870 224,000 193,800 0.8652 0.811 0.793 0.811 0.802 0.811 240,176 0.8069 0.00%
2017-01-17 0 0.870 0.850 0.870 0.850 0.870 360,000 308,120 0.8559 0.811 0.793 0.811 0.793 0.811 385,997 0.7982 0.00%
2017-01-16 0 0.870 0.850 0.870 0.860 0.870 24,000 20,680 0.8617 0.811 0.793 0.811 0.802 0.811 25,733 0.8036 0.00%
2017-01-13 0 0.870 0.850 0.870 0.850 0.870 268,000 228,480 0.8525 0.811 0.793 0.811 0.793 0.811 287,353 0.7951 -1.14%
2017-01-12 0 0.880 0.860 0.880 0.840 0.890 632,000 540,240 0.8548 0.821 0.802 0.821 0.783 0.830 677,639 0.7972 1.15%
2017-01-11 0 0.870 0.870 0.880 0.850 0.870 144,000 124,640 0.8656 0.811 0.811 0.821 0.793 0.811 154,399 0.8073 0.00%
2017-01-10 0 0.870 0.860 0.870 0.850 0.870 192,000 165,320 0.8610 0.811 0.802 0.811 0.793 0.811 205,865 0.8031 0.00%
2017-01-09 0 0.870 0.870 0.890 0.870 0.880 36,000 31,480 0.8744 0.811 0.811 0.830 0.811 0.821 38,600 0.8156 -3.33%
2017-01-06 0 0.900 0.870 0.900 - - 0 0 - 0.839 0.811 0.839 - - 0 - 0.00%
2017-01-05 0 0.900 0.880 0.900 0.890 0.900 52,000 46,480 0.8938 0.839 0.821 0.839 0.830 0.839 55,755 0.8336 3.45%
2017-01-04 0 0.870 0.870 0.900 0.860 0.890 260,000 225,920 0.8689 0.811 0.811 0.839 0.802 0.830 278,776 0.8104 -3.33%
2017-01-03 0 0.900 0.880 0.890 0.870 0.910 56,000 49,880 0.8907 0.839 0.821 0.830 0.811 0.849 60,044 0.8307 3.45%
2016-12-30 0 0.870 0.850 0.870 0.850 0.870 36,000 30,680 0.8522 0.811 0.793 0.811 0.793 0.811 38,600 0.7948 0.00%
2016-12-29 0 0.870 0.840 0.890 0.860 0.870 100,000 86,600 0.8660 0.811 0.783 0.830 0.802 0.811 107,221 0.8077 0.00%
2016-12-28 0 0.870 0.840 0.870 0.840 0.870 92,000 77,880 0.8465 0.811 0.783 0.811 0.783 0.811 98,644 0.7895 0.00%
2016-12-23 0 0.870 0.830 0.870 0.830 0.870 36,000 30,840 0.8567 0.811 0.774 0.811 0.774 0.811 38,600 0.7990 0.00%
2016-12-22 0 0.870 0.850 0.870 - - 0 0 - 0.811 0.793 0.811 - - 0 - 0.00%
2016-12-21 0 0.870 0.860 0.880 - - 0 0 - 0.811 0.802 0.821 - - 0 - 0.00%
2016-12-20 0 0.870 0.850 0.870 0.850 0.870 52,000 44,280 0.8515 0.811 0.793 0.811 0.793 0.811 55,755 0.7942 0.00%
2016-12-19 0 0.870 0.850 0.870 - - 0 0 - 0.811 0.793 0.811 - - 0 - 0.00%
2016-12-16 0 0.870 0.850 0.880 - - 0 0 - 0.811 0.793 0.821 - - 0 - 0.00%
2016-12-15 0 0.870 0.850 0.870 - - 0 0 - 0.811 0.793 0.811 - - 0 - 0.00%
2016-12-14 0 0.870 0.850 0.870 0.840 0.870 196,000 166,680 0.8504 0.811 0.793 0.811 0.783 0.811 210,154 0.7931 0.00%
2016-12-13 0 0.870 0.850 0.870 0.840 0.870 44,000 37,240 0.8464 0.811 0.793 0.811 0.783 0.811 47,177 0.7894 0.00%
2016-12-12 0 0.870 0.840 0.870 0.840 0.870 132,000 112,800 0.8545 0.811 0.783 0.811 0.783 0.811 141,532 0.7970 1.16%
2016-12-09 0 0.860 0.830 0.840 0.840 0.860 80,000 67,280 0.8410 0.802 0.774 0.783 0.783 0.802 85,777 0.7844 -1.15%
2016-12-08 0 0.870 0.840 0.870 0.830 0.870 308,000 260,920 0.8471 0.811 0.783 0.811 0.774 0.811 330,242 0.7901 0.00%
2016-12-07 0 0.870 0.840 0.870 0.820 0.870 456,000 378,560 0.8302 0.811 0.783 0.811 0.765 0.811 488,929 0.7743 2.35%
2016-12-06 0 0.850 0.840 0.850 0.840 0.870 496,000 421,560 0.8499 0.793 0.783 0.793 0.783 0.811 531,818 0.7927 -2.30%
2016-12-05 0 0.870 0.850 0.880 0.840 0.880 496,000 423,000 0.8528 0.811 0.793 0.821 0.783 0.821 531,818 0.7954 -1.14%
2016-12-02 0 0.880 0.850 0.880 0.850 0.880 384,000 329,680 0.8585 0.821 0.793 0.821 0.793 0.821 411,730 0.8007 0.00%
2016-12-01 0 0.880 0.880 0.910 0.870 0.910 308,000 270,960 0.8797 0.821 0.821 0.849 0.811 0.849 330,242 0.8205 -1.12%
2016-11-30 0 0.890 0.890 0.900 0.890 0.900 140,000 125,000 0.8929 0.830 0.830 0.839 0.830 0.839 150,110 0.8327 -1.11%
2016-11-29 0 0.900 0.890 0.900 0.900 0.930 208,000 188,800 0.9077 0.839 0.830 0.839 0.839 0.867 223,020 0.8466 1.12%
2016-11-28 0 0.890 0.890 0.900 0.890 0.890 4,000 3,560 0.8900 0.830 0.830 0.839 0.830 0.830 4,289 0.8301 0.00%
2016-11-25 0 0.890 0.890 0.900 0.880 0.900 404,000 359,520 0.8899 0.830 0.830 0.839 0.821 0.839 433,174 0.8300 0.00%
2016-11-24 0 0.890 0.870 0.890 0.880 0.920 272,000 242,520 0.8916 0.830 0.811 0.830 0.821 0.858 291,642 0.8316 -2.20%
2016-11-23 0 0.910 0.900 0.910 0.880 0.910 156,000 139,240 0.8926 0.849 0.839 0.849 0.821 0.849 167,265 0.8324 0.00%
2016-11-22 0 0.910 0.900 0.910 0.890 0.920 224,000 202,040 0.9020 0.849 0.839 0.849 0.830 0.858 240,176 0.8412 2.25%
2016-11-21 0 0.890 0.880 0.890 0.890 0.930 500,000 452,520 0.9050 0.830 0.821 0.830 0.830 0.867 536,107 0.8441 -3.26%
2016-11-18 0 0.920 0.920 0.930 0.910 0.930 140,000 128,280 0.9163 0.858 0.858 0.867 0.849 0.867 150,110 0.8546 -1.08%
2016-11-17 0 0.930 0.910 0.930 0.930 0.940 60,000 56,320 0.9387 0.867 0.849 0.867 0.867 0.877 64,333 0.8754 0.00%
2016-11-16 0 0.930 0.930 0.940 0.920 0.990 944,000 900,880 0.9543 0.867 0.867 0.877 0.858 0.923 1,012,170 0.8900 3.33%
2016-11-15 0 0.900 0.900 0.920 0.900 0.920 230,000 210,820 0.9166 0.839 0.839 0.858 0.839 0.858 246,609 0.8549 -1.10%
2016-11-14 0 0.910 0.900 0.910 0.890 0.920 416,000 374,800 0.9010 0.849 0.839 0.849 0.830 0.858 446,041 0.8403 1.11%
2016-11-11 0 0.900 0.890 0.900 0.890 0.930 684,000 622,200 0.9096 0.839 0.830 0.839 0.830 0.867 733,394 0.8484 -4.26%
2016-11-10 0 0.940 0.930 0.940 0.900 0.950 1,392,000 1,268,160 0.9110 0.877 0.867 0.877 0.839 0.886 1,492,522 0.8497 2.17%
2016-11-09 0 0.920 0.910 0.920 0.880 0.920 404,000 362,240 0.8966 0.858 0.849 0.858 0.821 0.858 433,174 0.8362 -4.17%
2016-11-08 0 0.960 0.960 0.970 0.940 0.970 44,000 42,200 0.9591 0.895 0.895 0.905 0.877 0.905 47,177 0.8945 -2.04%
2016-11-07 0 0.980 0.960 0.990 0.930 0.980 300,000 282,280 0.9409 0.914 0.895 0.923 0.867 0.914 321,664 0.8776 4.26%
2016-11-04 0 0.940 0.940 0.960 0.940 0.950 200,000 188,760 0.9438 0.877 0.877 0.895 0.877 0.886 214,443 0.8802 -2.08%
2016-11-03 0 0.960 0.960 0.970 0.950 0.970 316,000 301,880 0.9553 0.895 0.895 0.905 0.886 0.905 338,820 0.8910 -2.04%
2016-11-02 0 0.980 0.960 0.980 0.990 0.990 60,000 59,400 0.9900 0.914 0.895 0.914 0.923 0.923 64,333 0.9233 -1.01%
2016-11-01 0 0.990 0.990 1.000 0.990 0.990 4,000 3,960 0.9900 0.923 0.923 0.933 0.923 0.923 4,289 0.9233 0.00%
2016-10-31 0 0.990 0.970 0.990 - - 0 0 - 0.923 0.905 0.923 - - 0 - 0.00%
2016-10-28 0 0.990 0.980 1.000 0.950 1.000 540,000 526,520 0.9750 0.923 0.914 0.933 0.886 0.933 578,995 0.9094 -1.00%
2016-10-27 0 1.000 0.980 1.000 0.980 1.010 576,000 571,560 0.9923 0.933 0.914 0.933 0.914 0.942 617,595 0.9255 -1.96%
2016-10-26 0 1.020 1.010 1.020 0.960 1.040 516,000 518,320 1.0045 0.951 0.942 0.951 0.895 0.970 553,262 0.9368 -1.92%
2016-10-25 0 1.040 1.040 1.050 0.930 1.050 2,472,000 2,489,160 1.0069 0.970 0.970 0.979 0.867 0.979 2,650,512 0.9391 9.47%
2016-10-24 0 0.950 0.930 0.950 0.920 0.950 124,000 115,000 0.9274 0.886 0.867 0.886 0.858 0.886 132,955 0.8650 -1.04%
2016-10-20 0 0.960 0.940 0.960 0.950 0.960 368,000 353,120 0.9596 0.895 0.877 0.895 0.886 0.895 394,575 0.8949 2.13%
2016-10-19 0 0.940 0.940 0.950 0.930 0.960 256,000 240,680 0.9402 0.877 0.877 0.886 0.867 0.895 274,487 0.8768 -1.05%
2016-10-18 0 0.950 0.950 0.960 0.940 0.950 296,000 280,240 0.9468 0.886 0.886 0.895 0.877 0.886 317,375 0.8830 0.00%
2016-10-17 0 0.950 0.940 0.950 0.950 0.950 84,000 79,800 0.9500 0.886 0.877 0.886 0.886 0.886 90,066 0.8860 0.00%
2016-10-14 0 0.950 0.950 0.960 0.950 0.950 4,000 3,800 0.9500 0.886 0.886 0.895 0.886 0.886 4,289 0.8860 0.00%
2016-10-13 0 0.950 0.940 0.960 0.930 0.970 392,000 371,720 0.9483 0.886 0.877 0.895 0.867 0.905 420,308 0.8844 0.00%
2016-10-12 0 0.950 0.930 0.950 0.890 0.950 768,000 696,840 0.9073 0.886 0.867 0.886 0.830 0.886 823,460 0.8462 2.15%
2016-10-11 0 0.930 0.930 0.940 0.910 0.950 836,000 780,440 0.9335 0.867 0.867 0.877 0.849 0.886 896,371 0.8707 -2.11%
2016-10-07 0 0.950 0.950 0.960 0.930 0.960 300,000 283,080 0.9436 0.886 0.886 0.895 0.867 0.895 321,664 0.8800 -1.04%
2016-10-06 0 0.960 0.960 0.970 0.950 0.970 696,000 670,640 0.9636 0.895 0.895 0.905 0.886 0.905 746,261 0.8987 -3.03%
2016-10-05 0 0.990 0.980 1.000 0.970 1.010 632,000 622,560 0.9851 0.923 0.914 0.933 0.905 0.942 677,639 0.9187 -3.88%
2016-10-04 0 1.030 1.010 1.030 1.010 1.060 608,000 626,560 1.0305 0.961 0.942 0.961 0.942 0.989 651,906 0.9611 3.00%
2016-10-03 0 1.000 1.000 1.020 0.990 1.040 1,248,000 1,262,880 1.0119 0.933 0.933 0.951 0.923 0.970 1,338,123 0.9438 -0.99%
2016-09-30 0 1.010 1.000 1.010 1.000 1.050 344,000 347,720 1.0108 0.942 0.933 0.942 0.933 0.979 368,842 0.9427 -3.81%
2016-09-29 0 1.050 1.050 1.060 1.030 1.070 1,112,000 1,166,320 1.0488 0.979 0.979 0.989 0.961 0.998 1,192,302 0.9782 0.96%
2016-09-28 0 1.040 1.000 1.040 0.980 1.040 480,000 481,680 1.0035 0.970 0.933 0.970 0.914 0.970 514,663 0.9359 1.96%
2016-09-27 0 1.020 1.020 1.050 0.950 1.090 1,332,000 1,363,160 1.0234 0.951 0.951 0.979 0.886 1.017 1,428,189 0.9545 9.68%
2016-09-26 0 0.930 0.930 0.940 0.930 0.930 296,000 275,280 0.9300 0.867 0.867 0.877 0.867 0.867 317,375 0.8674 -1.06%
2016-09-23 0 0.940 0.930 0.950 0.930 0.980 364,000 342,040 0.9397 0.877 0.867 0.886 0.867 0.914 390,286 0.8764 -3.09%
2016-09-22 0 0.970 0.960 0.970 0.930 1.050 1,724,000 1,678,760 0.9738 0.905 0.895 0.905 0.867 0.979 1,848,496 0.9082 -5.83%
2016-09-21 0 1.030 1.010 1.030 0.870 1.050 5,036,000 5,025,000 0.9978 0.961 0.942 0.961 0.811 0.979 5,399,668 0.9306 15.73%
2016-09-20 0 0.890 0.860 0.900 0.860 0.900 596,000 525,160 0.8811 0.830 0.802 0.839 0.802 0.839 639,039 0.8218 3.49%
2016-09-19 0 0.860 0.860 0.870 0.840 0.860 52,000 44,400 0.8538 0.802 0.802 0.811 0.783 0.802 55,755 0.7963 0.00%
2016-09-15 0 0.860 0.820 0.860 0.820 0.860 124,000 101,840 0.8213 0.802 0.765 0.802 0.765 0.802 132,955 0.7660 3.61%
2016-09-14 0 0.830 0.820 0.830 0.840 0.840 20,000 16,800 0.8400 0.774 0.765 0.774 0.783 0.783 21,444 0.7834 -1.19%
2016-09-13 0 0.840 0.820 0.840 0.820 0.840 260,000 213,680 0.8218 0.783 0.765 0.783 0.765 0.783 278,776 0.7665 0.00%
2016-09-12 0 0.840 0.810 0.840 0.810 0.840 100,000 82,040 0.8204 0.783 0.755 0.783 0.755 0.783 107,221 0.7651 1.20%
2016-09-09 0 0.830 0.820 0.830 0.820 0.840 144,000 120,360 0.8358 0.774 0.765 0.774 0.765 0.783 154,399 0.7795 -1.19%
2016-09-08 0 0.840 0.810 0.840 - - 0 0 - 0.783 0.755 0.783 - - 0 - 0.00%
2016-09-07 0 0.840 0.810 0.840 0.810 0.840 344,000 280,200 0.8145 0.783 0.755 0.783 0.755 0.783 368,842 0.7597 1.20%
2016-09-06 0 0.830 0.810 0.830 0.810 0.830 196,000 159,080 0.8116 0.774 0.755 0.774 0.755 0.774 210,154 0.7570 0.00%
2016-09-05 0 0.830 0.810 0.830 0.820 0.830 140,000 115,200 0.8229 0.774 0.755 0.774 0.765 0.774 150,110 0.7674 0.00%
2016-09-02 0 0.830 0.820 0.830 0.810 0.830 392,000 318,600 0.8128 0.774 0.765 0.774 0.755 0.774 420,308 0.7580 0.00%
2016-09-01 0 0.830 0.820 0.830 0.820 0.830 136,000 112,840 0.8297 0.774 0.765 0.774 0.765 0.774 145,821 0.7738 -1.19%
2016-08-31 0 0.840 0.820 0.840 0.830 0.840 360,000 300,440 0.8346 0.783 0.765 0.783 0.774 0.783 385,997 0.7783 -1.18%
2016-08-30 0 0.850 0.840 0.850 0.840 0.850 12,000 10,160 0.8467 0.793 0.783 0.793 0.783 0.793 12,867 0.7896 0.00%
2016-08-29 0 0.850 0.840 0.850 0.850 0.850 20,000 17,000 0.8500 0.793 0.783 0.793 0.793 0.793 21,444 0.7928 0.00%
2016-08-26 0 0.850 0.840 0.850 0.820 0.850 228,000 190,200 0.8342 0.793 0.783 0.793 0.765 0.793 244,465 0.7780 0.00%
2016-08-25 0 0.850 0.820 0.850 0.820 0.850 188,000 155,760 0.8285 0.793 0.765 0.793 0.765 0.793 201,576 0.7727 0.00%
2016-08-24 0 0.850 0.840 0.850 0.850 0.860 20,000 17,120 0.8560 0.793 0.783 0.793 0.793 0.802 21,444 0.7983 -3.41%
2016-08-23 0 0.880 0.840 0.880 0.840 0.880 292,000 248,120 0.8497 0.821 0.783 0.821 0.783 0.821 313,086 0.7925 0.00%
2016-08-22 0 0.880 0.850 0.880 0.870 0.880 52,000 45,280 0.8708 0.821 0.793 0.821 0.811 0.821 55,755 0.8121 -1.12%
2016-08-19 0 0.890 0.860 0.890 0.850 0.890 228,000 196,040 0.8598 0.830 0.802 0.830 0.793 0.830 244,465 0.8019 2.30%
2016-08-18 0 0.870 0.860 0.870 0.860 0.870 240,000 206,520 0.8605 0.811 0.802 0.811 0.802 0.811 257,331 0.8025 0.00%
2016-08-17 0 0.870 0.850 0.870 0.850 0.870 432,000 373,280 0.8641 0.811 0.793 0.811 0.793 0.811 463,196 0.8059 -2.25%
2016-08-16 0 0.890 0.870 0.900 0.870 0.890 40,000 35,040 0.8760 0.830 0.811 0.839 0.811 0.830 42,889 0.8170 -1.11%
2016-08-15 0 0.900 0.870 0.900 0.870 0.900 132,000 115,080 0.8718 0.839 0.811 0.839 0.811 0.839 141,532 0.8131 2.27%
2016-08-12 0 0.880 0.860 0.880 0.870 0.880 156,000 135,760 0.8703 0.821 0.802 0.821 0.811 0.821 167,265 0.8116 0.00%
2016-08-11 0 0.880 0.870 0.880 0.880 0.880 216,000 190,080 0.8800 0.821 0.811 0.821 0.821 0.821 231,598 0.8207 0.00%
2016-08-10 0 0.880 0.870 0.880 0.870 0.880 60,000 52,280 0.8713 0.821 0.811 0.821 0.811 0.821 64,333 0.8126 -1.12%
2016-08-09 0 0.890 0.880 0.890 0.880 0.890 140,000 124,120 0.8866 0.830 0.821 0.830 0.821 0.830 150,110 0.8269 -1.11%
2016-08-08 0 0.900 0.890 0.900 0.880 0.900 84,000 75,080 0.8938 0.839 0.830 0.839 0.821 0.839 90,066 0.8336 1.12%
2016-08-05 0 0.890 0.870 0.890 0.870 0.890 120,000 104,800 0.8733 0.830 0.811 0.830 0.811 0.830 128,666 0.8145 0.00%
2016-08-04 0 0.890 0.860 0.890 0.880 0.890 16,000 14,200 0.8875 0.830 0.802 0.830 0.821 0.830 17,155 0.8277 0.00%
2016-08-03 0 0.890 0.870 0.890 0.870 0.890 48,000 42,200 0.8792 0.830 0.811 0.830 0.811 0.830 51,466 0.8200 -1.11%
2016-08-01 0 0.900 0.870 0.900 0.870 0.900 72,000 62,880 0.8733 0.839 0.811 0.839 0.811 0.839 77,199 0.8145 0.00%
2016-07-29 0 0.900 0.860 0.910 0.870 0.900 288,000 255,040 0.8856 0.839 0.802 0.849 0.811 0.839 308,798 0.8259 2.27%
2016-07-28 0 0.880 0.860 0.880 0.870 0.880 60,000 52,280 0.8713 0.821 0.802 0.821 0.811 0.821 64,333 0.8126 0.00%
2016-07-27 0 0.880 0.870 0.880 0.870 0.880 208,000 181,760 0.8738 0.821 0.811 0.821 0.811 0.821 223,020 0.8150 -2.22%
2016-07-26 0 0.900 0.880 0.900 0.870 0.900 172,000 151,720 0.8821 0.839 0.821 0.839 0.811 0.839 184,421 0.8227 1.12%
2016-07-25 0 0.890 0.870 0.890 0.870 0.900 524,000 462,840 0.8833 0.830 0.811 0.830 0.811 0.839 561,840 0.8238 -1.11%
2016-07-22 0 0.900 0.860 0.900 0.860 0.900 304,000 265,400 0.8730 0.839 0.802 0.839 0.802 0.839 325,953 0.8142 2.27%
2016-07-21 0 0.880 0.860 0.880 0.850 0.910 1,452,000 1,292,440 0.8901 0.821 0.802 0.821 0.793 0.849 1,556,854 0.8302 -1.12%
2016-07-20 0 0.890 0.850 0.890 0.860 0.890 312,000 271,080 0.8688 0.830 0.793 0.830 0.802 0.830 334,531 0.8103 0.00%
2016-07-19 0 0.890 0.860 0.890 - - 0 0 - 0.830 0.802 0.830 - - 0 - 0.00%
2016-07-18 0 0.890 0.850 0.890 0.850 0.890 264,000 228,120 0.8641 0.830 0.793 0.830 0.793 0.830 283,064 0.8059 3.49%
2016-07-15 0 0.860 0.860 0.870 0.850 0.890 356,000 306,480 0.8609 0.802 0.802 0.811 0.793 0.830 381,708 0.8029 -3.37%
2016-07-14 0 0.890 0.870 0.890 - - 0 0 - 0.830 0.811 0.830 - - 0 - 0.00%
2016-07-13 0 0.890 0.890 0.900 0.850 0.880 68,000 59,520 0.8753 0.830 0.830 0.839 0.793 0.821 72,911 0.8163 0.00%
2016-07-12 0 0.890 0.860 0.890 0.880 0.890 12,000 10,640 0.8867 0.830 0.802 0.830 0.821 0.830 12,867 0.8269 0.00%
2016-07-11 0 0.890 0.850 0.890 0.900 0.900 28,000 25,200 0.9000 0.830 0.793 0.830 0.839 0.839 30,022 0.8394 1.14%
2016-07-08 0 0.880 0.850 0.890 - - 0 0 - 0.821 0.793 0.830 - - 0 - 0.00%
2016-07-07 0 0.880 0.880 0.890 0.870 0.880 72,000 63,120 0.8767 0.821 0.821 0.830 0.811 0.821 77,199 0.8176 -1.12%
2016-07-06 0 0.890 0.860 0.890 0.850 0.890 40,000 34,520 0.8630 0.830 0.802 0.830 0.793 0.830 42,889 0.8049 0.00%
2016-07-05 0 0.890 0.850 0.900 - - 0 0 - 0.830 0.793 0.839 - - 0 - 0.00%
2016-07-04 0 0.890 0.860 0.890 0.860 0.890 84,000 74,600 0.8881 0.830 0.802 0.830 0.802 0.830 90,066 0.8283 0.00%
2016-06-30 0 0.890 0.860 0.890 0.860 0.890 96,000 82,800 0.8625 0.830 0.802 0.830 0.802 0.830 102,933 0.8044 -2.20%
2016-06-29 0 0.910 0.880 0.920 0.870 0.910 1,916,000 1,698,360 0.8864 0.849 0.821 0.858 0.811 0.849 2,054,362 0.8267 2.25%
2016-06-28 0 0.890 0.870 0.890 0.860 0.890 612,000 531,840 0.8690 0.830 0.811 0.830 0.802 0.830 656,195 0.8105 -1.11%
2016-06-27 0 0.900 0.870 0.900 0.880 0.900 448,000 394,400 0.8804 0.839 0.811 0.839 0.821 0.839 480,352 0.8211 0.00%
2016-06-24 0 0.900 0.880 0.900 0.880 0.920 984,000 885,680 0.9001 0.839 0.821 0.839 0.821 0.858 1,055,058 0.8395 -2.17%
2016-06-23 0 0.920 0.910 0.920 0.910 0.920 152,000 138,360 0.9103 0.858 0.849 0.858 0.849 0.858 162,976 0.8490 1.10%
2016-06-22 0 0.910 0.910 0.930 0.910 0.910 8,000 7,280 0.9100 0.849 0.849 0.867 0.849 0.849 8,578 0.8487 0.00%
2016-06-21 0 0.910 0.880 0.910 0.890 0.910 56,000 50,160 0.8957 0.849 0.821 0.849 0.830 0.849 60,044 0.8354 0.00%
2016-06-20 0 0.910 0.900 0.910 - - 0 0 - 0.849 0.839 0.849 - - 0 - 0.00%
2016-06-17 0 0.910 0.890 0.910 0.890 0.910 84,000 75,480 0.8986 0.849 0.830 0.849 0.830 0.849 90,066 0.8381 0.00%
2016-06-16 0 0.910 0.890 0.910 0.910 0.940 152,000 139,880 0.9203 0.849 0.830 0.849 0.849 0.877 162,976 0.8583 -3.19%
2016-06-15 0 0.940 0.900 0.940 0.900 0.940 248,000 225,800 0.9105 0.877 0.839 0.877 0.839 0.877 265,909 0.8492 4.44%
2016-06-14 0 0.900 0.870 0.900 0.860 0.900 300,000 261,160 0.8705 0.839 0.811 0.839 0.802 0.839 321,664 0.8119 0.00%
2016-06-13 0 0.900 0.870 0.900 0.860 0.900 108,000 94,440 0.8744 0.839 0.811 0.839 0.802 0.839 115,799 0.8156 0.00%
2016-06-10 0 0.900 0.900 0.920 0.890 0.910 196,000 176,760 0.9018 0.839 0.839 0.858 0.830 0.849 210,154 0.8411 -1.10%
2016-06-08 0 0.910 0.900 0.920 0.910 0.920 328,000 298,680 0.9106 0.849 0.839 0.858 0.849 0.858 351,686 0.8493 -2.15%
2016-06-07 0 0.930 0.910 0.930 0.900 0.930 24,000 22,120 0.9217 0.867 0.849 0.867 0.839 0.867 25,733 0.8596 1.09%
2016-06-06 0 0.920 0.910 0.920 0.910 0.920 80,000 73,400 0.9175 0.858 0.849 0.858 0.849 0.858 85,777 0.8557 -1.08%
2016-06-03 0 0.930 0.910 0.930 0.910 0.930 260,000 237,120 0.9120 0.867 0.849 0.867 0.849 0.867 278,776 0.8506 3.33%
2016-06-02 0 0.900 0.900 0.920 0.900 0.920 232,000 210,400 0.9069 0.839 0.839 0.858 0.839 0.858 248,754 0.8458 -1.10%
2016-06-01 0 0.910 0.910 0.930 0.910 0.930 76,000 69,680 0.9168 0.849 0.849 0.867 0.849 0.867 81,488 0.8551 -1.09%
2016-05-31 0 0.920 0.920 0.930 0.910 0.930 508,000 465,440 0.9162 0.858 0.858 0.867 0.849 0.867 544,685 0.8545 -1.08%
2016-05-30 0 0.930 0.930 0.940 0.930 0.930 64,000 59,520 0.9300 0.867 0.867 0.877 0.867 0.867 68,622 0.8674 -1.06%
2016-05-27 0 0.940 0.930 0.950 0.920 0.940 104,000 96,680 0.9296 0.877 0.867 0.886 0.858 0.877 111,510 0.8670 0.00%
2016-05-26 0 0.940 0.920 0.940 0.940 0.940 8,000 7,520 0.9400 0.877 0.858 0.877 0.877 0.877 8,578 0.8767 0.00%
2016-05-25 0 0.940 0.930 0.940 0.920 0.940 48,000 44,800 0.9333 0.877 0.867 0.877 0.858 0.877 51,466 0.8705 2.17%
2016-05-24 0 0.920 0.920 0.940 0.920 0.920 100,000 92,000 0.9200 0.858 0.858 0.877 0.858 0.858 107,221 0.8580 0.00%
2016-05-23 0 0.920 0.920 0.930 0.920 0.930 264,000 243,600 0.9227 0.858 0.858 0.867 0.858 0.867 283,064 0.8606 -3.16%
2016-05-20 0 0.950 0.920 0.950 0.910 0.950 76,000 70,400 0.9263 0.886 0.858 0.886 0.849 0.886 81,488 0.8639 3.26%
2016-05-19 0 0.920 0.910 0.930 0.910 0.930 308,000 282,760 0.9181 0.858 0.849 0.867 0.849 0.867 330,242 0.8562 -2.13%
2016-05-18 0 0.940 0.910 0.940 0.920 0.950 568,000 531,240 0.9353 0.877 0.849 0.877 0.858 0.886 609,017 0.8723 -1.05%
2016-05-17 0 0.950 0.920 0.970 0.910 0.950 212,000 194,600 0.9179 0.886 0.858 0.905 0.849 0.886 227,309 0.8561 1.06%
2016-05-16 0 0.940 0.920 0.950 0.910 0.950 616,000 572,080 0.9287 0.877 0.858 0.886 0.849 0.886 660,484 0.8662 0.00%
2016-05-13 0 0.940 0.930 0.960 0.940 0.970 288,000 274,520 0.9532 0.877 0.867 0.895 0.877 0.905 308,798 0.8890 -4.08%
2016-05-12 0 0.980 0.960 0.980 0.960 0.980 92,000 88,720 0.9643 0.914 0.895 0.914 0.895 0.914 98,644 0.8994 -1.01%
2016-05-11 0 0.990 0.960 0.990 0.960 0.990 448,000 438,360 0.9785 0.923 0.895 0.923 0.895 0.923 480,352 0.9126 -1.00%
2016-05-10 0 1.000 0.960 1.000 0.970 1.000 548,000 536,720 0.9794 0.933 0.895 0.933 0.905 0.933 587,573 0.9135 -0.99%
2016-05-09 0 1.010 1.000 1.030 1.010 1.010 40,000 40,400 1.0100 0.942 0.933 0.961 0.942 0.942 42,889 0.9420 -1.94%
2016-05-06 0 1.030 1.010 1.040 1.000 1.030 164,000 165,440 1.0088 0.961 0.942 0.970 0.933 0.961 175,843 0.9408 0.00%
2016-05-05 0 1.030 1.030 1.050 1.030 1.050 232,000 241,280 1.0400 0.961 0.961 0.979 0.961 0.979 248,754 0.9700 0.00%
2016-05-04 0 1.030 1.030 1.040 1.020 1.040 316,000 325,240 1.0292 0.961 0.961 0.970 0.951 0.970 338,820 0.9599 -1.90%
2016-05-03 0 1.050 1.050 1.060 1.030 1.060 416,000 435,040 1.0458 0.979 0.979 0.989 0.961 0.989 446,041 0.9753 -0.94%
2016-04-29 0 1.060 1.060 1.080 1.030 1.100 524,000 559,240 1.0673 0.989 0.989 1.007 0.961 1.026 561,840 0.9954 0.95%
2016-04-28 0 1.050 1.030 1.050 1.030 1.080 1,036,000 1,089,280 1.0514 0.979 0.961 0.979 0.961 1.007 1,110,813 0.9806 -2.78%
2016-04-27 0 1.080 1.070 1.090 1.070 1.150 3,028,000 3,387,760 1.1188 1.007 0.998 1.017 0.998 1.073 3,246,663 1.0435 0.00%
2016-04-26 0 1.080 1.050 1.080 1.030 1.080 700,000 730,040 1.0429 1.007 0.979 1.007 0.961 1.007 750,550 0.9727 2.86%
2016-04-25 0 1.050 1.040 1.070 1.040 1.080 420,000 444,760 1.0590 0.979 0.970 0.998 0.970 1.007 450,330 0.9876 1.94%
2016-04-22 0 1.030 1.030 1.040 1.000 1.050 416,000 425,800 1.0236 0.961 0.961 0.970 0.933 0.979 446,041 0.9546 0.98%
2016-04-21 0 1.020 1.010 1.040 1.000 1.050 1,364,000 1,417,040 1.0389 0.951 0.942 0.970 0.933 0.979 1,462,500 0.9689 2.00%
2016-04-20 0 1.000 0.990 1.020 1.000 1.050 596,000 603,400 1.0124 0.933 0.923 0.951 0.933 0.979 639,039 0.9442 -2.91%
2016-04-19 0 1.030 1.020 1.030 0.900 1.050 1,652,000 1,648,440 0.9978 0.961 0.951 0.961 0.839 0.979 1,771,297 0.9306 3.00%
2016-04-18 0 1.000 0.990 1.020 0.980 1.010 600,000 596,600 0.9943 0.933 0.923 0.951 0.914 0.942 643,328 0.9274 2.04%
2016-04-15 0 0.980 0.950 0.980 0.940 0.980 364,000 345,960 0.9504 0.914 0.886 0.914 0.877 0.914 390,286 0.8864 4.26%
2016-04-14 0 0.940 0.940 0.950 0.930 0.940 240,000 225,120 0.9380 0.877 0.877 0.886 0.867 0.877 257,331 0.8748 -1.05%
2016-04-13 0 0.950 0.950 0.960 0.940 0.950 292,000 275,440 0.9433 0.886 0.886 0.895 0.877 0.886 313,086 0.8798 0.00%
2016-04-12 0 0.950 0.940 0.950 0.940 0.950 108,000 101,840 0.9430 0.886 0.877 0.886 0.877 0.886 115,799 0.8795 -3.06%
2016-04-11 0 0.980 0.960 0.980 0.940 0.990 80,000 78,120 0.9765 0.914 0.895 0.914 0.877 0.923 85,777 0.9107 0.00%
2016-04-08 0 0.980 0.970 0.980 0.920 0.980 228,000 216,400 0.9491 0.914 0.905 0.914 0.858 0.914 244,465 0.8852 1.03%
2016-04-07 0 0.970 0.940 0.970 0.950 0.970 204,000 194,080 0.9514 0.905 0.877 0.905 0.886 0.905 218,732 0.8873 -2.02%
2016-04-06 0 0.990 0.940 0.990 0.990 0.990 40,000 39,600 0.9900 0.923 0.877 0.923 0.923 0.923 42,889 0.9233 0.00%
2016-04-05 0 0.990 0.960 0.990 0.960 1.000 380,000 375,480 0.9881 0.923 0.895 0.923 0.895 0.933 407,441 0.9216 3.13%
2016-04-01 0 0.960 0.940 0.970 0.920 0.960 532,000 498,600 0.9372 0.895 0.877 0.905 0.858 0.895 570,418 0.8741 2.13%
2016-03-31 0 0.940 0.940 0.960 0.940 0.960 216,000 205,880 0.9531 0.877 0.877 0.895 0.877 0.895 231,598 0.8890 -3.09%
2016-03-30 0 0.970 0.970 1.010 0.960 1.020 540,000 530,200 0.9819 0.905 0.905 0.942 0.895 0.951 578,995 0.9157 1.04%
2016-03-29 0 0.960 0.950 0.970 0.940 1.040 1,928,000 1,854,280 0.9618 0.895 0.886 0.905 0.877 0.970 2,067,228 0.8970 -5.88%
2016-03-24 0 1.020 1.020 1.030 1.000 1.080 1,204,000 1,233,720 1.0247 0.951 0.951 0.961 0.933 1.007 1,290,945 0.9557 -3.77%
2016-03-23 0 1.060 1.060 1.070 1.050 1.160 4,144,000 4,633,480 1.1181 0.989 0.989 0.998 0.979 1.082 4,443,254 1.0428 -0.93%
2016-03-22 0 1.070 1.050 1.070 1.020 1.080 1,864,000 1,923,040 1.0317 0.998 0.979 0.998 0.951 1.007 1,998,606 0.9622 3.88%
2016-03-21 0 1.030 1.020 1.070 1.020 1.080 640,000 660,160 1.0315 0.961 0.951 0.998 0.951 1.007 686,217 0.9620 0.00%
2016-03-18 0 1.030 1.040 1.060 1.020 1.120 744,000 784,480 1.0544 0.961 0.970 0.989 0.951 1.045 797,727 0.9834 0.98%
2016-03-17 0 1.020 1.020 1.030 1.010 1.040 508,000 519,640 1.0229 0.951 0.951 0.961 0.942 0.970 544,685 0.9540 0.00%
2016-03-16 0 1.020 1.000 1.020 1.000 1.030 272,000 275,520 1.0129 0.951 0.933 0.951 0.933 0.961 291,642 0.9447 -0.97%
2016-03-15 0 1.030 1.030 1.060 1.020 1.060 148,000 152,200 1.0284 0.961 0.961 0.989 0.951 0.989 158,688 0.9591 0.00%
2016-03-14 0 1.030 1.030 1.070 1.030 1.070 172,000 180,000 1.0465 0.961 0.961 0.998 0.961 0.998 184,421 0.9760 -2.83%
2016-03-11 0 1.060 1.060 1.070 0.990 1.070 1,284,000 1,313,680 1.0231 0.989 0.989 0.998 0.923 0.998 1,376,722 0.9542 0.95%
2016-03-10 0 1.050 1.050 1.060 1.050 1.100 1,136,000 1,215,440 1.0699 0.979 0.979 0.989 0.979 1.026 1,218,035 0.9979 -4.55%
2016-03-09 0 1.100 1.100 1.110 1.090 1.130 580,000 643,040 1.1087 1.026 1.026 1.035 1.017 1.054 621,884 1.0340 -2.65%
2016-03-08 0 1.130 1.120 1.130 1.080 1.130 976,000 1,082,560 1.1092 1.054 1.045 1.054 1.007 1.054 1,046,481 1.0345 2.73%
2016-03-07 0 1.100 1.090 1.100 1.060 1.130 1,220,000 1,333,320 1.0929 1.026 1.017 1.026 0.989 1.054 1,308,101 1.0193 -2.65%
2016-03-04 0 1.130 1.130 1.140 1.110 1.150 1,580,000 1,778,600 1.1257 1.054 1.054 1.063 1.035 1.073 1,694,098 1.0499 0.00%
2016-03-03 0 1.130 1.120 1.130 1.030 1.170 5,800,000 6,433,880 1.1093 1.054 1.045 1.054 0.961 1.091 6,218,840 1.0346 4.63%
2016-03-02 0 1.080 1.050 1.060 0.920 1.220 29,504,000 33,132,040 1.1230 1.007 0.979 0.989 0.858 1.138 31,634,594 1.0473 17.39%
2016-03-01 0 0.920 0.910 0.920 0.920 0.930 204,000 188,280 0.9229 0.858 0.849 0.858 0.858 0.867 218,732 0.8608 0.00%
2016-02-29 0 0.920 0.910 0.930 0.920 0.960 132,000 125,720 0.9524 0.858 0.849 0.867 0.858 0.895 141,532 0.8883 -1.08%
2016-02-26 0 0.930 0.910 0.940 0.910 0.960 408,000 380,240 0.9320 0.867 0.849 0.877 0.849 0.895 437,463 0.8692 2.20%
2016-02-25 0 0.910 0.900 0.910 0.900 0.930 512,000 470,240 0.9184 0.849 0.839 0.849 0.839 0.867 548,973 0.8566 0.00%
2016-02-24 0 0.910 0.920 0.930 0.910 0.950 460,000 427,160 0.9286 0.849 0.858 0.867 0.849 0.886 493,218 0.8661 -4.21%
2016-02-23 0 0.950 0.950 0.960 0.940 0.960 156,000 147,920 0.9482 0.886 0.886 0.895 0.877 0.895 167,265 0.8843 0.00%
2016-02-22 0 0.950 0.940 0.960 0.910 0.950 460,000 427,040 0.9283 0.886 0.877 0.895 0.849 0.886 493,218 0.8658 4.40%
2016-02-19 0 0.910 0.910 0.930 0.910 0.930 200,000 184,160 0.9208 0.849 0.849 0.867 0.849 0.867 214,443 0.8588 -3.19%
2016-02-18 0 0.940 0.950 0.960 0.900 0.990 1,880,000 1,782,680 0.9482 0.877 0.886 0.895 0.839 0.923 2,015,762 0.8844 0.00%
2016-02-17 0 0.940 0.930 0.950 0.920 0.950 216,000 200,960 0.9304 0.877 0.867 0.886 0.858 0.886 231,598 0.8677 -1.05%
2016-02-16 0 0.950 0.940 0.960 0.920 1.060 5,848,000 5,791,960 0.9904 0.886 0.877 0.895 0.858 0.989 6,270,306 0.9237 4.40%
2016-02-15 0 0.910 0.910 0.930 0.900 0.950 344,000 316,840 0.9210 0.849 0.849 0.867 0.839 0.886 368,842 0.8590 3.41%
2016-02-12 0 0.880 0.850 0.880 0.850 0.900 352,000 304,920 0.8663 0.821 0.793 0.821 0.793 0.839 377,419 0.8079 -4.35%
2016-02-11 0 0.920 0.920 0.940 0.920 0.970 156,000 147,160 0.9433 0.858 0.858 0.877 0.858 0.905 167,265 0.8798 -6.12%
2016-02-05 0 0.980 0.970 0.990 0.910 1.020 2,056,000 2,025,760 0.9853 0.914 0.905 0.923 0.849 0.951 2,204,471 0.9189 0.00%
2016-02-04 0 0.980 0.970 0.990 0.860 1.160 19,408,000 19,092,160 0.9837 0.914 0.905 0.923 0.802 1.082 20,809,524 0.9175 -16.24%
2016-02-03 0 1.170 1.150 1.180 1.160 1.220 1,228,000 1,459,800 1.1888 1.091 1.073 1.101 1.082 1.138 1,316,678 1.1087 -3.31%
2016-02-02 0 1.210 1.210 1.230 1.190 1.280 3,680,000 4,529,040 1.2307 1.129 1.129 1.147 1.110 1.194 3,945,747 1.1478 1.68%
2016-02-01 0 1.190 1.190 1.200 1.160 1.210 3,816,000 4,575,920 1.1991 1.110 1.110 1.119 1.082 1.129 4,091,568 1.1184 -1.65%
2016-01-29 0 1.210 1.200 1.220 1.200 1.220 2,880,000 3,475,680 1.2068 1.129 1.119 1.138 1.119 1.138 3,087,976 1.1256 0.00%
2016-01-28 0 1.210 1.200 1.220 1.200 1.230 2,964,000 3,608,480 1.2174 1.129 1.119 1.138 1.119 1.147 3,178,042 1.1354 -2.42%
2016-01-27 0 1.240 1.240 1.250 1.240 1.250 3,480,000 4,320,280 1.2415 1.156 1.156 1.166 1.156 1.166 3,731,304 1.1578 0.00%
2016-01-26 0 1.240 1.230 1.240 1.230 1.260 2,004,000 2,478,640 1.2368 1.156 1.147 1.156 1.147 1.175 2,148,716 1.1535 -1.59%
2016-01-25 0 1.260 1.250 1.260 1.250 1.260 672,000 841,160 1.2517 1.175 1.166 1.175 1.166 1.175 720,528 1.1674 -0.79%
2016-01-22 0 1.270 1.260 1.280 1.230 1.280 1,444,000 1,819,160 1.2598 1.184 1.175 1.194 1.147 1.194 1,548,277 1.1750 1.60%
2016-01-21 0 1.250 1.230 1.250 1.220 1.300 3,452,000 4,311,680 1.2490 1.166 1.147 1.166 1.138 1.212 3,701,282 1.1649 -1.57%
2016-01-20 0 1.270 1.270 1.280 1.260 1.310 924,000 1,177,400 1.2742 1.184 1.184 1.194 1.175 1.222 990,726 1.1884 -4.51%
2016-01-19 0 1.330 1.310 1.330 1.250 1.340 2,488,000 3,233,040 1.2995 1.240 1.222 1.240 1.166 1.250 2,667,668 1.2119 4.72%
2016-01-18 0 1.270 1.250 1.260 1.230 1.270 1,832,000 2,282,760 1.2460 1.184 1.166 1.175 1.147 1.184 1,964,296 1.1621 -1.55%
2016-01-15 0 1.290 1.280 1.300 1.280 1.330 1,620,000 2,111,360 1.3033 1.203 1.194 1.212 1.194 1.240 1,736,986 1.2155 -3.01%
2016-01-14 0 1.330 1.310 1.330 1.250 1.360 1,960,000 2,599,160 1.3261 1.240 1.222 1.240 1.166 1.268 2,101,539 1.2368 3.10%
2016-01-13 0 1.290 1.270 1.290 1.230 1.340 4,000,000 5,131,640 1.2829 1.203 1.184 1.203 1.147 1.250 4,288,855 1.1965 4.03%
2016-01-12 0 1.240 1.240 1.260 1.240 1.270 920,000 1,148,920 1.2488 1.156 1.156 1.175 1.156 1.184 986,437 1.1647 -0.80%
2016-01-11 0 1.250 1.230 1.250 1.200 1.280 4,010,000 4,945,800 1.2334 1.166 1.147 1.166 1.119 1.194 4,299,577 1.1503 -2.34%
2016-01-08 0 1.280 1.260 1.280 1.260 1.350 2,116,000 2,742,440 1.2960 1.194 1.175 1.194 1.175 1.259 2,268,804 1.2088 -1.54%
2016-01-07 0 1.300 1.280 1.320 1.280 1.380 2,518,000 3,319,140 1.3182 1.212 1.194 1.231 1.194 1.287 2,699,834 1.2294 -5.80%
2016-01-06 0 1.380 1.370 1.380 1.300 1.400 3,804,000 5,150,560 1.3540 1.287 1.278 1.287 1.212 1.306 4,078,701 1.2628 0.00%
2016-01-05 0 1.380 1.370 1.380 1.350 1.420 968,000 1,328,800 1.3727 1.287 1.278 1.287 1.259 1.324 1,037,903 1.2803 -1.43%
2016-01-04 0 1.400 1.360 1.400 1.360 1.440 1,512,000 2,110,480 1.3958 1.306 1.268 1.306 1.268 1.343 1,621,187 1.3018 -3.45%
2015-12-31 0 1.450 1.430 1.450 1.350 1.510 4,100,000 5,919,040 1.4437 1.352 1.334 1.352 1.259 1.408 4,396,076 1.3464 6.62%
2015-12-30 0 1.360 1.350 1.360 1.340 1.380 832,000 1,121,840 1.3484 1.268 1.259 1.268 1.250 1.287 892,082 1.2576 0.74%
2015-12-29 0 1.350 1.330 1.350 1.290 1.350 1,844,000 2,423,840 1.3144 1.259 1.240 1.259 1.203 1.259 1,977,162 1.2259 3.05%
2015-12-28 0 1.310 1.310 1.330 1.290 1.370 2,680,000 3,570,280 1.3322 1.222 1.222 1.240 1.203 1.278 2,873,533 1.2425 0.77%
2015-12-24 0 1.300 1.290 1.310 1.240 1.550 12,984,000 17,399,000 1.3400 1.212 1.203 1.222 1.156 1.446 13,921,623 1.2498 -5.11%
2015-12-23 1 - - - - - 0 0 - 1.278 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 1.278 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 1.278 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 1.278 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 1.278 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 1.278 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 1.278 - - - - 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 1.278 1.278 1.287 1.082 1.287 2,513,269 1.1903 8.73%
2015-12-11 0 1.260 1.260 1.270 1.180 1.290 3,656,000 4,512,840 1.2344 1.175 1.175 1.184 1.101 1.203 3,920,013 1.1512 8.62%
2015-12-10 0 1.160 1.150 1.160 1.020 1.180 4,152,000 4,708,440 1.1340 1.082 1.073 1.082 0.951 1.101 4,451,831 1.0576 11.54%
2015-12-09 0 1.040 1.040 1.060 1.040 1.080 908,000 962,360 1.0599 0.970 0.970 0.989 0.970 1.007 973,570 0.9885 -4.59%
2015-12-08 0 1.090 1.060 1.090 1.040 1.090 1,028,000 1,092,480 1.0627 1.017 0.989 1.017 0.970 1.017 1,102,236 0.9911 4.81%
2015-12-07 0 1.040 1.040 1.050 1.030 1.130 1,292,000 1,383,040 1.0705 0.970 0.970 0.979 0.961 1.054 1,385,300 0.9984 -6.31%
2015-12-04 0 1.110 1.090 1.110 0.990 1.150 3,564,000 3,794,000 1.0645 1.035 1.017 1.035 0.923 1.073 3,821,370 0.9928 7.77%
2015-12-03 0 1.030 1.010 1.040 0.980 1.050 1,712,000 1,747,880 1.0210 0.961 0.942 0.970 0.914 0.979 1,835,630 0.9522 -3.74%
2015-12-02 0 1.070 1.050 1.070 1.050 1.190 11,708,000 12,891,040 1.1010 0.998 0.979 0.998 0.979 1.110 12,553,479 1.0269 -27.70%
2015-12-01 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 1.380 - - - - 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 1.380 1.362 1.390 1.306 1.408 6,797,835 1.3773 11.28%
2015-08-27 0 1.330 1.300 1.370 1.250 1.370 1,956,000 2,581,840 1.3200 1.240 1.212 1.278 1.166 1.278 2,097,250 1.2311 8.13%
2015-08-26 0 1.230 1.200 1.230 1.100 1.240 1,448,000 1,712,200 1.1825 1.147 1.119 1.147 1.026 1.156 1,552,566 1.1028 6.96%
2015-08-25 0 1.150 1.090 1.150 1.080 1.240 2,356,000 2,741,480 1.1636 1.073 1.017 1.073 1.007 1.156 2,526,136 1.0852 -4.17%
2015-08-24 0 1.200 1.200 1.250 1.150 1.340 2,312,000 2,761,120 1.1943 1.119 1.119 1.166 1.073 1.250 2,478,958 1.1138 -12.41%
2015-08-21 0 1.370 1.350 1.370 1.300 1.370 408,000 536,600 1.3152 1.278 1.259 1.278 1.212 1.278 437,463 1.2266 -2.14%
2015-08-20 0 1.400 1.350 1.410 1.320 1.410 468,000 640,040 1.3676 1.306 1.259 1.315 1.231 1.315 501,796 1.2755 -0.71%
2015-08-19 0 1.410 1.410 1.450 1.400 1.480 588,000 831,400 1.4139 1.315 1.315 1.352 1.306 1.380 630,462 1.3187 -6.00%
2015-08-18 0 1.500 1.500 1.540 1.450 1.560 1,360,000 2,064,680 1.5181 1.399 1.399 1.436 1.352 1.455 1,458,211 1.4159 -3.85%
2015-08-17 0 1.560 1.550 1.580 1.430 1.620 2,552,000 3,982,400 1.5605 1.455 1.446 1.474 1.334 1.511 2,736,289 1.4554 6.85%
2015-08-14 0 1.460 1.450 1.470 1.380 1.460 608,000 877,280 1.4429 1.362 1.352 1.371 1.287 1.362 651,906 1.3457 5.80%
2015-08-13 0 1.380 1.350 1.380 1.330 1.400 296,000 401,840 1.3576 1.287 1.259 1.287 1.240 1.306 317,375 1.2661 0.73%
2015-08-12 0 1.370 1.370 1.380 1.310 1.400 304,000 415,760 1.3676 1.278 1.278 1.287 1.222 1.306 325,953 1.2755 -2.14%
2015-08-11 0 1.400 1.400 1.420 1.400 1.500 752,000 1,071,920 1.4254 1.306 1.306 1.324 1.306 1.399 806,305 1.3294 -2.10%
2015-08-10 0 1.430 1.430 1.460 1.380 1.460 416,000 586,240 1.4092 1.334 1.334 1.362 1.287 1.362 446,041 1.3143 0.00%
2015-08-07 0 1.430 1.430 1.460 1.390 1.500 476,000 689,160 1.4478 1.334 1.334 1.362 1.296 1.399 510,374 1.3503 2.88%
2015-08-06 0 1.390 1.390 1.410 1.340 1.390 392,000 537,680 1.3716 1.296 1.296 1.315 1.250 1.296 420,308 1.2793 0.72%
2015-08-05 0 1.380 1.360 1.420 1.370 1.440 488,000 692,680 1.4194 1.287 1.268 1.324 1.278 1.343 523,240 1.3238 -2.13%
2015-08-04 0 1.410 1.410 1.430 1.310 1.480 952,000 1,341,000 1.4086 1.315 1.315 1.334 1.222 1.380 1,020,747 1.3137 -4.73%
2015-08-03 0 1.480 1.480 1.490 1.460 1.560 920,000 1,376,640 1.4963 1.380 1.380 1.390 1.362 1.455 986,437 1.3956 -6.92%
2015-07-31 0 1.590 1.580 1.610 1.560 1.610 428,000 673,920 1.5746 1.483 1.474 1.502 1.455 1.502 458,907 1.4685 0.00%
2015-07-30 0 1.590 1.590 1.600 1.580 1.660 2,392,000 3,862,640 1.6148 1.483 1.483 1.492 1.474 1.548 2,564,735 1.5061 1.27%
2015-07-29 0 1.570 1.560 1.590 1.560 1.630 1,804,000 2,863,400 1.5873 1.464 1.455 1.483 1.455 1.520 1,934,274 1.4803 0.00%
2015-07-28 0 1.570 1.570 1.590 1.450 1.670 2,296,000 3,667,840 1.5975 1.464 1.464 1.483 1.352 1.558 2,461,803 1.4899 -0.63%
2015-07-27 0 1.580 1.570 1.580 1.530 1.860 5,248,000 8,748,120 1.6669 1.474 1.464 1.474 1.427 1.735 5,626,978 1.5547 -14.59%
2015-07-24 0 1.850 1.840 1.850 1.560 1.950 12,208,000 21,406,320 1.7535 1.725 1.716 1.725 1.455 1.819 13,089,585 1.6354 13.50%
2015-07-23 0 1.630 1.620 1.640 1.480 1.650 3,664,000 5,837,400 1.5932 1.520 1.511 1.530 1.380 1.539 3,928,591 1.4859 10.14%
2015-07-22 0 1.480 1.480 1.500 1.400 1.480 948,000 1,365,480 1.4404 1.380 1.380 1.399 1.306 1.380 1,016,459 1.3434 0.68%
2015-07-21 0 1.470 1.460 1.470 1.460 1.620 3,332,000 5,060,800 1.5188 1.371 1.362 1.371 1.362 1.511 3,572,616 1.4166 -8.70%
2015-07-20 0 1.610 1.610 1.640 1.600 1.670 392,000 641,520 1.6365 1.502 1.502 1.530 1.492 1.558 420,308 1.5263 -1.23%
2015-07-17 0 1.630 1.630 1.640 1.560 1.680 2,836,000 4,658,600 1.6427 1.520 1.520 1.530 1.455 1.567 3,040,798 1.5320 6.54%
2015-07-16 0 1.530 1.530 1.550 1.520 1.570 1,444,000 2,223,800 1.5400 1.427 1.427 1.446 1.418 1.464 1,548,277 1.4363 -1.92%
2015-07-15 0 1.560 1.540 1.550 1.540 1.690 3,000,000 4,747,520 1.5825 1.455 1.436 1.446 1.436 1.576 3,216,641 1.4759 -6.02%
2015-07-14 0 1.660 1.670 1.680 1.550 1.750 4,704,000 7,665,000 1.6295 1.548 1.558 1.567 1.446 1.632 5,043,693 1.5197 9.21%
2015-07-13 0 1.520 1.500 1.530 1.300 1.540 3,094,000 4,466,740 1.4437 1.418 1.399 1.427 1.212 1.436 3,317,429 1.3464 13.43%
2015-07-10 0 1.340 1.320 1.370 1.310 1.510 3,468,000 4,853,000 1.3994 1.250 1.231 1.278 1.222 1.408 3,718,437 1.3051 3.08%
2015-07-09 0 1.300 1.290 1.330 1.160 1.360 3,908,000 5,115,120 1.3089 1.212 1.203 1.240 1.082 1.268 4,190,211 1.2207 11.11%
2015-07-08 0 1.170 1.150 1.170 1.100 1.280 6,460,000 7,548,880 1.1686 1.091 1.073 1.091 1.026 1.194 6,926,501 1.0899 -16.43%
2015-07-07 0 1.400 1.400 1.410 1.200 1.440 6,944,000 9,239,520 1.3306 1.306 1.306 1.315 1.119 1.343 7,445,452 1.2410 -2.78%
2015-07-06 0 1.440 1.400 1.500 0.950 1.590 16,132,000 18,964,400 1.1756 1.343 1.306 1.399 0.886 1.483 17,296,952 1.0964 -8.86%
2015-07-03 0 1.580 1.550 1.580 1.370 1.810 42,942,000 71,191,000 1.6578 1.474 1.446 1.474 1.278 1.688 46,043,003 1.5462 -12.71%
2015-07-02 0 1.810 1.790 1.810 1.760 2.080 3,880,000 7,278,000 1.8758 1.688 1.669 1.688 1.641 1.940 4,160,189 1.7494 -9.50%
2015-06-30 0 2.000 2.010 2.040 1.760 2.400 19,926,480 39,367,778 1.9757 1.865 1.875 1.903 1.641 2.238 21,365,446 1.8426 -15.25%
2015-06-29 1 - - - - - 0 0 - 2.201 - - - - 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 2.201 2.201 2.210 2.033 2.304 7,728,517 2.1670 0.85%
2015-06-25 0 2.340 2.320 2.350 2.090 2.560 27,740,000 66,026,400 2.3802 2.182 2.164 2.192 1.949 2.388 29,743,209 2.2199 5.41%
2015-06-24 0 2.220 2.230 2.240 1.820 2.270 29,172,000 61,407,640 2.1050 2.070 2.080 2.089 1.697 2.117 31,278,619 1.9632 23.33%
2015-06-23 0 1.800 1.770 1.800 1.730 1.850 5,196,000 9,287,080 1.7874 1.679 1.651 1.679 1.613 1.725 5,571,223 1.6670 6.51%
2015-06-22 0 1.690 1.670 1.690 1.590 1.720 4,692,000 7,839,480 1.6708 1.576 1.558 1.576 1.483 1.604 5,030,827 1.5583 9.03%
2015-06-19 0 1.550 1.550 1.600 1.520 1.650 4,056,000 6,408,920 1.5801 1.446 1.446 1.492 1.418 1.539 4,348,899 1.4737 -3.13%
2015-06-18 0 1.600 1.630 1.640 1.510 1.840 13,972,000 22,592,880 1.6170 1.492 1.520 1.530 1.408 1.716 14,980,970 1.5081 -10.61%
2015-06-17 0 1.790 1.780 1.810 1.780 1.820 1,268,000 2,275,120 1.7943 1.669 1.660 1.688 1.660 1.697 1,359,567 1.6734 -1.65%
2015-06-16 0 1.820 1.800 1.830 1.750 1.850 1,864,000 3,369,000 1.8074 1.697 1.679 1.707 1.632 1.725 1,998,606 1.6857 2.25%
2015-06-15 0 1.780 1.790 1.800 1.770 1.860 2,804,720 5,089,420 1.8146 1.660 1.669 1.679 1.651 1.735 3,007,259 1.6924 -2.20%
2015-06-12 0 1.820 1.800 1.820 1.620 1.820 2,876,000 5,109,240 1.7765 1.697 1.679 1.697 1.511 1.697 3,083,687 1.6569 0.55%
2015-06-11 0 1.810 1.810 1.820 1.720 1.870 4,092,000 7,435,720 1.8171 1.688 1.688 1.697 1.604 1.744 4,387,499 1.6948 5.23%
2015-06-10 0 1.720 1.750 1.760 1.660 1.820 3,124,000 5,460,920 1.7481 1.604 1.632 1.641 1.548 1.697 3,349,596 1.6303 -3.37%
2015-06-09 0 1.780 1.750 1.800 1.570 1.860 5,168,125 9,102,133 1.7612 1.660 1.632 1.679 1.464 1.735 5,541,335 1.6426 -2.20%
2015-06-08 0 1.820 1.820 1.830 1.630 1.940 10,000,000 17,846,800 1.7847 1.697 1.697 1.707 1.520 1.809 10,722,137 1.6645 10.30%
2015-06-05 0 1.650 1.640 1.650 1.580 1.650 3,388,000 5,506,600 1.6253 1.539 1.530 1.539 1.474 1.539 3,632,660 1.5159 4.43%
2015-06-04 0 1.580 1.580 1.610 1.580 1.650 2,364,000 3,801,560 1.6081 1.474 1.474 1.502 1.474 1.539 2,534,713 1.4998 -0.63%
2015-06-03 0 1.590 1.590 1.600 1.580 1.650 2,432,000 3,936,840 1.6188 1.483 1.483 1.492 1.474 1.539 2,607,624 1.5097 0.00%
2015-06-02 0 1.590 1.590 1.600 1.560 1.660 2,856,000 4,632,920 1.6222 1.483 1.483 1.492 1.455 1.548 3,062,242 1.5129 2.58%
2015-06-01 0 1.550 1.550 1.570 1.370 1.570 1,456,000 2,223,840 1.5274 1.446 1.446 1.464 1.278 1.464 1,561,143 1.4245 2.65%
2015-05-29 0 1.510 1.510 1.530 1.510 1.580 1,120,000 1,721,280 1.5369 1.408 1.408 1.427 1.408 1.474 1,200,879 1.4333 -2.58%
2015-05-28 0 1.550 1.540 1.600 1.540 1.620 3,124,000 4,947,200 1.5836 1.446 1.436 1.492 1.436 1.511 3,349,596 1.4770 -4.32%
2015-05-27 0 1.620 1.610 1.620 1.570 1.640 4,236,000 6,824,600 1.6111 1.511 1.502 1.511 1.464 1.530 4,541,897 1.5026 2.53%
2015-05-26 0 1.580 1.580 1.590 1.570 1.700 5,144,000 8,277,400 1.6091 1.474 1.474 1.483 1.464 1.586 5,515,468 1.5008 -4.24%
2015-05-22 0 1.650 1.640 1.650 1.560 1.670 4,664,000 7,604,640 1.6305 1.539 1.530 1.539 1.455 1.558 5,000,805 1.5207 2.48%
2015-05-21 0 1.610 1.610 1.630 1.530 1.680 5,828,000 9,489,240 1.6282 1.502 1.502 1.520 1.427 1.567 6,248,862 1.5186 3.87%
2015-05-20 0 1.550 1.540 1.560 1.510 1.610 3,184,000 4,974,520 1.5623 1.446 1.436 1.455 1.408 1.502 3,413,929 1.4571 1.31%
2015-05-19 0 1.530 1.510 1.530 1.450 1.590 3,412,000 5,129,160 1.5033 1.427 1.408 1.427 1.352 1.483 3,658,393 1.4020 -1.29%
2015-05-18 0 1.550 1.550 1.560 1.360 1.740 16,814,800 25,588,412 1.5218 1.446 1.446 1.455 1.268 1.623 18,029,060 1.4193 15.67%
2015-05-15 0 1.340 1.330 1.360 1.280 1.370 2,380,000 3,140,400 1.3195 1.250 1.240 1.268 1.194 1.278 2,551,869 1.2306 0.75%
2015-05-14 0 1.330 1.320 1.330 1.280 1.350 2,036,000 2,682,800 1.3177 1.240 1.231 1.240 1.194 1.259 2,183,027 1.2289 -1.48%
2015-05-13 0 1.350 1.330 1.350 1.330 1.360 2,856,000 3,849,320 1.3478 1.259 1.240 1.259 1.240 1.268 3,062,242 1.2570 -3.57%
2015-05-12 0 1.400 1.380 1.400 1.340 1.410 2,420,000 3,351,680 1.3850 1.306 1.287 1.306 1.250 1.315 2,594,757 1.2917 2.19%
2015-05-11 0 1.370 1.350 1.390 1.360 1.450 2,860,000 4,005,640 1.4006 1.278 1.259 1.296 1.268 1.352 3,066,531 1.3062 1.48%
2015-05-08 0 1.350 1.350 1.370 1.350 1.420 2,030,000 2,801,120 1.3799 1.259 1.259 1.278 1.259 1.324 2,176,594 1.2869 0.75%
2015-05-07 0 1.340 1.350 1.360 1.310 1.450 2,456,000 3,364,720 1.3700 1.250 1.259 1.268 1.222 1.352 2,633,357 1.2777 -7.59%
2015-05-06 0 1.450 1.440 1.450 1.380 1.520 6,590,000 9,569,240 1.4521 1.352 1.343 1.352 1.287 1.418 7,065,889 1.3543 4.32%
2015-05-05 0 1.390 1.380 1.400 1.250 1.490 5,686,000 7,733,000 1.3600 1.296 1.287 1.306 1.166 1.390 6,096,607 1.2684 -6.08%
2015-05-04 0 1.480 1.480 1.490 1.380 1.600 14,186,000 21,255,360 1.4983 1.380 1.380 1.390 1.287 1.492 15,210,424 1.3974 8.82%
2015-04-30 0 1.360 1.310 1.360 1.130 1.450 21,760,000 28,772,760 1.3223 1.268 1.222 1.268 1.054 1.352 23,331,371 1.2332 21.43%
2015-04-29 0 1.120 1.090 1.130 1.080 1.120 1,100,000 1,205,120 1.0956 1.045 1.017 1.054 1.007 1.045 1,179,435 1.0218 0.00%
2015-04-28 0 1.120 1.100 1.120 1.090 1.130 1,272,000 1,413,000 1.1108 1.045 1.026 1.045 1.017 1.054 1,363,856 1.0360 0.90%
2015-04-27 0 1.110 1.100 1.120 1.060 1.150 1,344,000 1,488,360 1.1074 1.035 1.026 1.045 0.989 1.073 1,441,055 1.0328 -0.89%
2015-04-24 0 1.120 1.100 1.140 1.090 1.140 772,000 854,320 1.1066 1.045 1.026 1.063 1.017 1.063 827,749 1.0321 -3.45%
2015-04-23 0 1.160 1.140 1.160 1.060 1.200 4,218,000 4,815,340 1.1416 1.082 1.063 1.082 0.989 1.119 4,522,598 1.0647 5.45%
2015-04-22 0 1.100 1.080 1.110 1.060 1.140 2,652,000 2,941,840 1.1093 1.026 1.007 1.035 0.989 1.063 2,843,511 1.0346 4.76%
2015-04-21 0 1.050 1.050 1.070 0.950 1.100 8,748,000 9,094,440 1.0396 0.979 0.979 0.998 0.886 1.026 9,379,726 0.9696 11.70%
2015-04-20 0 0.940 0.940 0.950 0.930 0.970 2,240,000 2,128,440 0.9502 0.877 0.877 0.886 0.867 0.905 2,401,759 0.8862 0.00%
2015-04-17 0 0.940 0.920 0.940 0.880 0.980 7,544,000 6,903,360 0.9151 0.877 0.858 0.877 0.821 0.914 8,088,780 0.8534 4.44%
2015-04-16 0 0.900 0.890 0.900 0.890 0.910 5,800,000 5,224,200 0.9007 0.839 0.830 0.839 0.830 0.849 6,218,840 0.8401 3.45%
2015-04-15 0 0.870 0.860 0.870 0.850 0.890 9,592,000 8,211,720 0.8561 0.811 0.802 0.811 0.793 0.830 10,284,674 0.7984 0.00%
2015-04-14 0 0.870 0.850 0.870 0.850 0.950 4,368,000 3,863,080 0.8844 0.811 0.793 0.811 0.793 0.886 4,683,430 0.8248 -2.25%
2015-04-13 0 0.890 0.860 0.890 0.860 0.900 252,000 220,600 0.8754 0.830 0.802 0.830 0.802 0.839 270,198 0.8164 1.14%
2015-04-10 0 0.880 0.860 0.880 0.830 0.920 1,476,000 1,261,120 0.8544 0.821 0.802 0.821 0.774 0.858 1,582,587 0.7969 -2.22%
2015-04-09 0 0.900 0.880 0.900 0.760 0.980 1,564,000 1,381,800 0.8835 0.839 0.821 0.839 0.709 0.914 1,676,942 0.8240 8.43%
2015-04-08 0 0.830 0.770 0.830 0.760 0.850 1,232,000 949,800 0.7709 0.774 0.718 0.774 0.709 0.793 1,320,967 0.7190 5.06%
2015-04-02 0 0.790 0.760 0.790 0.780 0.790 12,000 9,440 0.7867 0.737 0.709 0.737 0.727 0.737 12,867 0.7337 0.00%
2015-04-01 0 0.790 0.750 0.790 0.780 0.790 20,000 15,640 0.7820 0.737 0.699 0.737 0.727 0.737 21,444 0.7293 0.00%
2015-03-31 0 0.790 0.770 0.790 0.750 0.790 32,000 24,280 0.7588 0.737 0.718 0.737 0.699 0.737 34,311 0.7076 0.00%
2015-03-30 0 0.790 0.750 0.790 0.740 0.790 164,000 127,880 0.7798 0.737 0.699 0.737 0.690 0.737 175,843 0.7272 1.28%
2015-03-27 0 0.780 0.750 0.790 0.740 0.780 172,000 132,120 0.7681 0.727 0.699 0.737 0.690 0.727 184,421 0.7164 1.30%
2015-03-26 0 0.770 0.750 0.770 0.750 0.770 200,000 152,400 0.7620 0.718 0.699 0.718 0.699 0.718 214,443 0.7107 -2.53%
2015-03-25 0 0.790 0.770 0.800 0.770 0.790 72,000 55,720 0.7739 0.737 0.718 0.746 0.718 0.737 77,199 0.7218 2.60%
2015-03-24 0 0.770 0.770 0.800 0.770 0.810 188,000 145,960 0.7764 0.718 0.718 0.746 0.718 0.755 201,576 0.7241 -4.94%
2015-03-23 0 0.810 0.810 0.850 0.770 0.800 40,000 31,040 0.7760 0.755 0.755 0.793 0.718 0.746 42,889 0.7237 5.19%
2015-03-20 0 0.770 0.770 0.810 0.750 0.750 16,000 12,000 0.7500 0.718 0.718 0.755 0.699 0.699 17,155 0.6995 0.00%
2015-03-19 0 0.770 0.750 0.770 - - 0 0 - 0.718 0.699 0.718 - - 0 - 0.00%
2015-03-18 0 0.770 0.750 0.800 0.730 0.770 152,000 115,680 0.7611 0.718 0.699 0.746 0.681 0.718 162,976 0.7098 2.67%
2015-03-17 0 0.750 0.730 0.750 0.730 0.750 76,000 56,240 0.7400 0.699 0.681 0.699 0.681 0.699 81,488 0.6902 1.35%
2015-03-16 0 0.740 0.730 0.740 0.740 0.750 44,000 32,600 0.7409 0.690 0.681 0.690 0.690 0.699 47,177 0.6910 -3.90%
2015-03-13 0 0.770 0.750 0.780 0.750 0.770 16,000 12,160 0.7600 0.718 0.699 0.727 0.699 0.718 17,155 0.7088 -1.28%
2015-03-12 0 0.780 0.770 0.780 - - 8,000 6,160 0.7700 0.727 0.718 0.727 - - 8,578 0.7181 0.00%
2015-03-11 0 0.780 0.760 0.780 0.750 0.790 284,000 214,640 0.7558 0.727 0.709 0.727 0.699 0.737 304,509 0.7049 -1.27%
2015-03-10 0 0.790 0.770 0.800 0.770 0.790 64,000 49,560 0.7744 0.737 0.718 0.746 0.718 0.737 68,622 0.7222 0.00%
2015-03-09 0 0.790 0.770 0.800 0.760 0.790 80,000 62,480 0.7810 0.737 0.718 0.746 0.709 0.737 85,777 0.7284 1.28%
2015-03-06 0 0.780 0.780 0.790 0.770 0.790 116,000 90,840 0.7831 0.727 0.727 0.737 0.718 0.737 124,377 0.7304 -4.88%
2015-03-05 0 0.820 0.790 0.830 0.780 0.820 304,000 239,920 0.7892 0.765 0.737 0.774 0.727 0.765 325,953 0.7361 -1.20%
2015-03-04 0 0.830 0.810 0.850 0.720 0.830 540,000 439,880 0.8146 0.774 0.755 0.793 0.672 0.774 578,995 0.7597 -1.19%
2015-03-03 0 0.840 0.830 0.870 0.830 0.840 64,000 53,720 0.8394 0.783 0.774 0.811 0.774 0.783 68,622 0.7828 -1.18%
2015-03-02 0 0.850 0.840 0.850 0.830 0.850 12,000 10,080 0.8400 0.793 0.783 0.793 0.774 0.793 12,867 0.7834 -2.30%
2015-02-27 0 0.870 0.830 0.870 0.870 0.880 56,000 48,840 0.8721 0.811 0.774 0.811 0.811 0.821 60,044 0.8134 0.00%
2015-02-26 0 0.870 0.830 0.870 0.860 0.870 16,000 13,880 0.8675 0.811 0.774 0.811 0.802 0.811 17,155 0.8091 0.00%
2015-02-25 0 0.870 0.820 0.880 0.810 0.870 240,000 199,840 0.8327 0.811 0.765 0.821 0.755 0.811 257,331 0.7766 2.35%
2015-02-24 0 0.850 0.840 0.850 0.820 0.850 32,000 26,600 0.8313 0.793 0.783 0.793 0.765 0.793 34,311 0.7753 0.00%
2015-02-23 0 0.850 0.850 0.870 0.850 0.870 56,000 48,400 0.8643 0.793 0.793 0.811 0.793 0.811 60,044 0.8061 -2.30%
2015-02-18 0 0.870 0.850 0.870 - - 0 0 - 0.811 0.793 0.811 - - 0 - 0.00%
2015-02-17 0 0.870 0.850 0.870 0.870 0.870 28,000 24,360 0.8700 0.811 0.793 0.811 0.811 0.811 30,022 0.8114 0.00%
2015-02-16 0 0.870 0.860 0.870 0.860 0.870 2,744,000 2,387,200 0.8700 0.811 0.802 0.811 0.802 0.811 2,942,155 0.8114 0.00%
2015-02-13 0 0.870 0.860 0.870 0.850 0.870 244,000 210,920 0.8644 0.811 0.802 0.811 0.793 0.811 261,620 0.8062 0.00%
2015-02-12 0 0.870 0.860 0.870 0.850 0.880 1,164,000 1,005,760 0.8641 0.811 0.802 0.811 0.793 0.821 1,248,057 0.8059 -1.14%
2015-02-11 0 0.880 0.860 0.880 0.850 0.890 6,248,000 5,536,080 0.8861 0.821 0.802 0.821 0.793 0.830 6,699,191 0.8264 1.15%
2015-02-10 0 0.870 0.850 0.870 0.850 0.870 1,224,000 1,056,920 0.8635 0.811 0.793 0.811 0.793 0.811 1,312,390 0.8053 0.00%
2015-02-09 0 0.870 0.850 0.870 0.850 0.870 1,176,000 1,018,880 0.8664 0.811 0.793 0.811 0.793 0.811 1,260,923 0.8080 0.00%
2015-02-06 0 0.870 0.860 0.870 0.860 0.880 796,000 696,120 0.8745 0.811 0.802 0.811 0.802 0.821 853,482 0.8156 -1.14%
2015-02-05 0 0.880 0.870 0.880 0.880 0.900 4,132,000 3,675,160 0.8894 0.821 0.811 0.821 0.821 0.839 4,430,387 0.8295 -1.12%
2015-02-04 0 0.890 0.870 0.890 0.880 0.900 2,392,000 2,128,440 0.8898 0.830 0.811 0.830 0.821 0.839 2,564,735 0.8299 0.00%
2015-02-03 0 0.890 0.860 0.890 0.860 0.900 1,084,000 962,320 0.8877 0.830 0.802 0.830 0.802 0.839 1,162,280 0.8280 0.00%
2015-02-02 0 0.890 0.860 0.890 0.860 0.920 1,396,000 1,249,480 0.8950 0.830 0.802 0.830 0.802 0.858 1,496,810 0.8348 0.00%
2015-01-30 0 0.890 0.860 0.900 0.850 0.920 4,273,000 3,822,640 0.8946 0.830 0.802 0.839 0.793 0.858 4,581,569 0.8344 2.30%
2015-01-29 0 0.870 0.860 0.870 0.850 0.880 1,216,000 1,061,840 0.8732 0.811 0.802 0.811 0.793 0.821 1,303,812 0.8144 -1.14%
2015-01-28 0 0.880 0.850 0.880 0.860 0.880 1,216,000 1,060,640 0.8722 0.821 0.793 0.821 0.802 0.821 1,303,812 0.8135 0.00%
2015-01-27 0 0.880 0.850 0.880 0.850 0.900 1,096,000 958,600 0.8746 0.821 0.793 0.821 0.793 0.839 1,175,146 0.8157 -2.22%
2015-01-26 0 0.900 0.870 0.900 0.880 0.900 3,124,000 2,777,000 0.8889 0.839 0.811 0.839 0.821 0.839 3,349,596 0.8291 1.12%
2015-01-23 0 0.890 0.870 0.890 0.870 0.900 1,324,000 1,174,120 0.8868 0.830 0.811 0.830 0.811 0.839 1,419,611 0.8271 -1.11%
2015-01-22 0 0.900 0.870 0.900 0.880 0.900 1,192,000 1,060,920 0.8900 0.839 0.811 0.839 0.821 0.839 1,278,079 0.8301 0.00%
2015-01-21 0 0.900 0.880 0.900 0.890 0.910 1,760,000 1,573,200 0.8939 0.839 0.821 0.839 0.830 0.849 1,887,096 0.8337 0.00%
2015-01-20 0 0.900 0.870 0.900 0.870 0.900 1,512,000 1,343,400 0.8885 0.839 0.811 0.839 0.811 0.839 1,621,187 0.8287 4.65%
2015-01-19 0 0.860 0.860 0.890 0.860 0.910 2,148,000 1,923,000 0.8953 0.802 0.802 0.830 0.802 0.849 2,303,115 0.8350 -6.52%
2015-01-16 0 0.920 0.900 0.920 0.900 0.920 1,088,000 986,200 0.9064 0.858 0.839 0.858 0.839 0.858 1,166,569 0.8454 0.00%
2015-01-15 0 0.920 0.910 0.920 0.880 0.940 1,804,000 1,640,640 0.9094 0.858 0.849 0.858 0.821 0.877 1,934,274 0.8482 -1.08%
2015-01-14 0 0.930 0.910 0.930 0.900 0.950 1,136,000 1,060,440 0.9335 0.867 0.849 0.867 0.839 0.886 1,218,035 0.8706 -1.06%
2015-01-13 0 0.940 0.930 0.940 0.920 0.990 1,524,000 1,461,680 0.9591 0.877 0.867 0.877 0.858 0.923 1,634,054 0.8945 -4.08%
2015-01-12 0 0.980 0.970 0.980 0.960 1.000 1,224,000 1,206,040 0.9853 0.914 0.905 0.914 0.895 0.933 1,312,390 0.9190 -1.01%
2015-01-09 0 0.990 0.960 0.990 0.970 1.010 1,408,000 1,389,840 0.9871 0.923 0.895 0.923 0.905 0.942 1,509,677 0.9206 1.02%
2015-01-08 0 0.980 0.970 0.980 0.970 0.980 1,096,000 1,066,080 0.9727 0.914 0.905 0.914 0.905 0.914 1,175,146 0.9072 0.00%
2015-01-07 0 0.980 0.960 0.980 0.960 0.990 2,056,000 2,018,080 0.9816 0.914 0.895 0.914 0.895 0.923 2,204,471 0.9154 -1.01%
2015-01-06 0 0.990 0.970 0.990 0.950 1.000 1,720,000 1,702,040 0.9896 0.923 0.905 0.923 0.886 0.933 1,844,208 0.9229 -1.98%
2015-01-05 0 1.010 1.000 1.010 0.980 1.020 1,608,000 1,615,240 1.0045 0.942 0.933 0.942 0.914 0.951 1,724,120 0.9368 -1.94%
2015-01-02 0 1.030 0.990 1.040 1.000 1.030 1,312,000 1,328,440 1.0125 0.961 0.923 0.970 0.933 0.961 1,406,744 0.9443 0.98%
2014-12-31 0 1.020 0.970 1.020 1.000 1.030 920,000 938,240 1.0198 0.951 0.905 0.951 0.933 0.961 986,437 0.9511 0.99%
2014-12-30 0 1.010 0.980 1.010 0.950 1.060 3,032,000 3,078,720 1.0154 0.942 0.914 0.942 0.886 0.989 3,250,952 0.9470 -0.98%
2014-12-29 0 1.020 1.010 1.030 1.010 1.070 2,152,125 2,246,607 1.0439 0.951 0.942 0.961 0.942 0.998 2,307,538 0.9736 -4.67%
2014-12-24 0 1.070 1.040 1.080 1.040 1.090 1,268,000 1,349,080 1.0639 0.998 0.970 1.007 0.970 1.017 1,359,567 0.9923 1.90%
2014-12-23 0 1.050 1.050 1.060 1.050 1.100 1,904,000 2,038,080 1.0704 0.979 0.979 0.989 0.979 1.026 2,041,495 0.9983 -1.87%
2014-12-22 0 1.070 1.060 1.090 1.070 1.140 1,804,000 1,994,080 1.1054 0.998 0.989 1.017 0.998 1.063 1,934,274 1.0309 -1.83%
2014-12-19 0 1.090 1.050 1.090 1.060 1.120 1,536,000 1,686,240 1.0978 1.017 0.979 1.017 0.989 1.045 1,646,920 1.0239 -0.91%
2014-12-18 0 1.100 1.070 1.100 1.070 1.150 4,392,000 4,864,880 1.1077 1.026 0.998 1.026 0.998 1.073 4,709,163 1.0331 -1.79%
2014-12-17 0 1.120 1.100 1.120 1.110 1.200 3,592,000 4,140,000 1.1526 1.045 1.026 1.045 1.035 1.119 3,851,392 1.0749 -5.08%
2014-12-16 0 1.180 1.160 1.180 1.080 1.210 3,888,000 4,543,960 1.1687 1.101 1.082 1.101 1.007 1.129 4,168,767 1.0900 0.00%
2014-12-15 0 1.180 1.160 1.190 1.160 1.200 2,140,000 2,536,520 1.1853 1.101 1.082 1.110 1.082 1.119 2,294,537 1.1055 -0.84%
2014-12-12 0 1.190 1.170 1.190 1.160 1.200 1,628,000 1,915,320 1.1765 1.110 1.091 1.110 1.082 1.119 1,745,564 1.0972 4.39%
2014-12-11 0 1.140 1.120 1.150 1.080 1.160 2,084,000 2,353,680 1.1294 1.063 1.045 1.073 1.007 1.082 2,234,493 1.0533 5.56%
2014-12-10 0 1.080 1.080 1.090 1.070 1.130 1,364,000 1,501,720 1.1010 1.007 1.007 1.017 0.998 1.054 1,462,500 1.0268 -3.57%
2014-12-09 0 1.120 1.080 1.120 1.020 1.170 3,524,000 3,837,080 1.0888 1.045 1.007 1.045 0.951 1.091 3,778,481 1.0155 6.67%
2014-12-08 0 1.050 1.030 1.060 1.020 1.090 1,752,000 1,863,000 1.0634 0.979 0.961 0.989 0.951 1.017 1,878,518 0.9917 -3.67%
2014-12-05 0 1.090 1.060 1.090 1.050 1.100 2,100,000 2,246,240 1.0696 1.017 0.989 1.017 0.979 1.026 2,251,649 0.9976 0.93%
2014-12-04 0 1.080 1.050 1.080 1.040 1.120 2,780,000 3,005,600 1.0812 1.007 0.979 1.007 0.970 1.045 2,980,754 1.0083 -4.00%
2014-12-03 0 1.140 1.110 1.140 1.110 1.170 2,212,000 2,508,680 1.1341 1.049 1.022 1.049 1.022 1.077 2,403,360 1.0438 -0.87%
2014-12-02 0 1.150 1.130 1.150 1.110 1.190 2,060,000 2,340,440 1.1361 1.058 1.040 1.058 1.022 1.095 2,238,210 1.0457 0.88%
2014-12-01 0 1.140 1.100 1.150 1.080 1.170 1,048,000 1,198,960 1.1440 1.049 1.012 1.058 0.994 1.077 1,138,662 1.0530 -1.72%
2014-11-28 0 1.160 1.130 1.160 1.130 1.190 916,000 1,065,920 1.1637 1.068 1.040 1.068 1.040 1.095 995,243 1.0710 0.87%
2014-11-27 0 1.150 1.130 1.180 1.130 1.180 1,852,000 2,136,840 1.1538 1.058 1.040 1.086 1.040 1.086 2,012,216 1.0619 -3.36%
2014-11-26 0 1.190 1.190 1.200 1.150 1.200 556,000 656,680 1.1811 1.095 1.095 1.104 1.058 1.104 604,100 1.0870 0.00%
2014-11-25 0 1.190 1.190 1.200 1.190 1.200 408,000 488,000 1.1961 1.095 1.095 1.104 1.095 1.104 443,296 1.1008 -0.83%
2014-11-24 0 1.200 1.200 1.220 1.190 1.230 1,404,000 1,701,840 1.2121 1.104 1.104 1.123 1.095 1.132 1,525,460 1.1156 -0.83%
2014-11-21 0 1.210 1.200 1.220 1.210 1.280 3,844,000 4,741,840 1.2336 1.114 1.104 1.123 1.114 1.178 4,176,544 1.1354 0.83%
2014-11-20 0 1.200 1.190 1.200 1.150 1.230 2,836,000 3,358,000 1.1841 1.104 1.095 1.104 1.058 1.132 3,081,342 1.0898 8.11%
2014-11-19 0 1.110 1.120 1.150 1.110 1.170 3,424,000 3,890,080 1.1361 1.022 1.031 1.058 1.022 1.077 3,720,210 1.0457 -5.13%
2014-11-18 0 1.170 1.130 1.170 1.000 1.220 7,008,000 8,088,400 1.1542 1.077 1.040 1.077 0.920 1.123 7,614,262 1.0623 -2.50%
2014-11-17 0 1.200 1.190 1.210 1.170 1.230 4,544,000 5,464,920 1.2027 1.104 1.095 1.114 1.077 1.132 4,937,101 1.1069 0.00%
2014-11-14 0 1.200 1.190 1.200 1.160 1.250 7,836,000 9,427,240 1.2031 1.104 1.095 1.104 1.068 1.150 8,513,892 1.1073 2.56%
2014-11-13 0 1.170 1.160 1.170 1.170 1.200 2,532,000 3,002,160 1.1857 1.077 1.068 1.077 1.077 1.104 2,751,043 1.0913 -0.85%
2014-11-12 0 1.180 1.180 1.200 1.170 1.200 2,652,000 3,150,960 1.1881 1.086 1.086 1.104 1.077 1.104 2,881,424 1.0935 -1.67%
2014-11-11 0 1.200 1.170 1.200 1.180 1.230 3,156,000 3,795,080 1.2025 1.104 1.077 1.104 1.086 1.132 3,429,025 1.1068 -0.83%
2014-11-10 0 1.210 1.200 1.210 1.200 1.240 3,936,000 4,783,200 1.2152 1.114 1.104 1.114 1.104 1.141 4,276,503 1.1185 1.68%
2014-11-07 0 1.190 1.190 1.200 1.160 1.200 2,552,000 3,004,720 1.1774 1.095 1.095 1.104 1.068 1.104 2,772,773 1.0837 1.71%
2014-11-06 0 1.170 1.150 1.170 1.150 1.170 2,384,000 2,767,080 1.1607 1.077 1.058 1.077 1.058 1.077 2,590,240 1.0683 0.86%
2014-11-05 0 1.160 1.160 1.170 1.160 1.190 2,336,000 2,733,000 1.1699 1.068 1.068 1.077 1.068 1.095 2,538,087 1.0768 -0.85%
2014-11-04 0 1.170 1.160 1.170 1.140 1.180 3,196,000 3,712,160 1.1615 1.077 1.068 1.077 1.049 1.086 3,472,486 1.0690 1.74%
2014-11-03 0 1.150 1.140 1.150 1.140 1.170 2,340,000 2,697,960 1.1530 1.058 1.049 1.058 1.049 1.077 2,542,433 1.0612 -0.86%
2014-10-31 0 1.160 1.150 1.170 1.160 1.210 3,080,000 3,618,040 1.1747 1.068 1.058 1.077 1.068 1.114 3,346,451 1.0812 0.00%
2014-10-30 0 1.160 1.160 1.180 1.160 1.200 3,184,000 3,737,160 1.1737 1.068 1.068 1.086 1.068 1.104 3,459,448 1.0803 -0.85%
2014-10-29 0 1.170 1.160 1.170 1.150 1.230 4,044,000 4,778,640 1.1817 1.077 1.068 1.077 1.058 1.132 4,393,846 1.0876 0.86%
2014-10-28 0 1.160 1.160 1.170 1.150 1.170 2,400,000 2,787,520 1.1615 1.068 1.068 1.077 1.058 1.077 2,607,624 1.0690 0.00%
2014-10-27 0 1.160 1.150 1.160 1.150 1.180 2,548,000 2,961,680 1.1624 1.068 1.058 1.068 1.058 1.086 2,768,427 1.0698 -1.69%
2014-10-24 0 1.180 1.170 1.180 1.160 1.200 2,728,000 3,225,160 1.1822 1.086 1.077 1.086 1.068 1.104 2,963,999 1.0881 -0.84%
2014-10-23 0 1.190 1.180 1.190 1.170 1.230 5,100,000 6,106,520 1.1974 1.095 1.086 1.095 1.077 1.132 5,541,201 1.1020 -0.83%
2014-10-22 0 1.200 1.170 1.200 1.160 1.230 3,436,000 4,061,600 1.1821 1.104 1.077 1.104 1.068 1.132 3,733,248 1.0880 1.69%
2014-10-21 0 1.180 1.180 1.190 1.120 1.250 8,172,000 9,625,680 1.1779 1.086 1.086 1.095 1.031 1.150 8,878,959 1.0841 4.42%
2014-10-20 0 1.130 1.120 1.130 1.100 1.140 3,224,000 3,605,040 1.1182 1.040 1.031 1.040 1.012 1.049 3,502,908 1.0292 0.89%
2014-10-17 0 1.120 1.100 1.120 1.100 1.150 2,836,000 3,170,400 1.1179 1.031 1.012 1.031 1.012 1.058 3,081,342 1.0289 0.90%
2014-10-16 0 1.110 1.100 1.110 1.070 1.130 3,580,000 3,946,480 1.1024 1.022 1.012 1.022 0.985 1.040 3,889,706 1.0146 -0.89%
2014-10-15 0 1.120 1.120 1.130 1.070 1.160 9,028,000 9,818,520 1.0876 1.031 1.031 1.040 0.985 1.068 9,809,012 1.0010 2.75%
2014-10-14 0 1.090 1.090 1.120 1.090 1.170 484,000 539,240 1.1141 1.003 1.003 1.031 1.003 1.077 525,871 1.0254 -2.68%
2014-10-13 0 1.120 1.110 1.120 1.060 1.140 2,300,000 2,530,880 1.1004 1.031 1.022 1.031 0.976 1.049 2,498,973 1.0128 1.82%
2014-10-10 0 1.100 1.090 1.100 1.080 1.180 2,656,000 2,944,880 1.1088 1.012 1.003 1.012 0.994 1.086 2,885,770 1.0205 -4.35%
2014-10-09 0 1.150 1.150 1.160 1.130 1.230 11,016,000 13,072,040 1.1866 1.058 1.058 1.068 1.040 1.132 11,968,993 1.0922 0.88%
2014-10-08 0 1.140 1.140 1.150 0.970 1.150 8,616,000 9,206,480 1.0685 1.049 1.049 1.058 0.893 1.058 9,361,370 0.9835 12.87%
2014-10-07 0 1.010 0.980 1.010 0.970 1.020 36,465,000 33,022,180 0.9056 0.930 0.902 0.930 0.893 0.939 39,619,585 0.8335 0.00%
2014-10-06 0 1.010 1.010 1.020 1.000 1.030 1,680,000 1,698,800 1.0112 0.930 0.930 0.939 0.920 0.948 1,825,337 0.9307 2.02%
2014-10-03 0 0.990 0.970 1.000 0.960 0.990 1,452,000 1,425,520 0.9818 0.911 0.893 0.920 0.884 0.911 1,577,612 0.9036 -1.98%
2014-09-30 0 1.010 0.990 1.010 0.990 1.040 2,012,000 2,030,080 1.0090 0.930 0.911 0.930 0.911 0.957 2,186,058 0.9286 -1.94%
2014-09-29 0 1.030 1.010 1.030 1.020 1.060 2,172,000 2,247,440 1.0347 0.948 0.930 0.948 0.939 0.976 2,359,900 0.9523 -0.96%
2014-09-26 0 1.040 1.030 1.040 1.020 1.060 1,668,000 1,731,960 1.0383 0.957 0.948 0.957 0.939 0.976 1,812,299 0.9557 0.00%
2014-09-25 0 1.040 1.040 1.060 1.040 1.080 1,684,000 1,777,880 1.0557 0.957 0.957 0.976 0.957 0.994 1,829,683 0.9717 0.00%
2014-09-24 0 1.040 1.040 1.050 1.020 1.050 1,784,000 1,852,040 1.0381 0.957 0.957 0.966 0.939 0.966 1,938,334 0.9555 0.97%
2014-09-23 0 1.030 1.020 1.040 1.020 1.050 1,908,000 1,964,560 1.0296 0.948 0.939 0.957 0.939 0.966 2,073,061 0.9477 0.00%
2014-09-22 0 1.030 1.020 1.040 1.030 1.040 1,428,000 1,472,520 1.0312 0.948 0.939 0.957 0.948 0.957 1,551,536 0.9491 0.00%
2014-09-19 0 1.030 1.010 1.030 1.000 1.030 1,628,000 1,651,280 1.0143 0.948 0.930 0.948 0.920 0.948 1,768,838 0.9335 3.00%
2014-09-18 0 1.000 1.000 1.010 1.000 1.050 1,680,000 1,719,600 1.0236 0.920 0.920 0.930 0.920 0.966 1,825,337 0.9421 -2.91%
2014-09-17 0 1.030 1.030 1.040 1.010 1.040 1,488,000 1,523,720 1.0240 0.948 0.948 0.957 0.930 0.957 1,616,727 0.9425 1.98%
2014-09-16 0 1.010 1.000 1.020 1.000 1.040 1,324,000 1,360,760 1.0278 0.930 0.920 0.939 0.920 0.957 1,438,539 0.9459 -1.94%
2014-09-15 0 1.030 1.010 1.040 1.020 1.040 1,492,000 1,537,680 1.0306 0.948 0.930 0.957 0.939 0.957 1,621,073 0.9486 -0.96%
2014-09-12 0 1.040 1.030 1.040 1.020 1.040 2,020,000 2,078,960 1.0292 0.957 0.948 0.957 0.939 0.957 2,194,750 0.9472 0.00%
2014-09-11 0 1.040 1.020 1.050 1.020 1.050 1,736,000 1,793,360 1.0330 0.957 0.939 0.966 0.939 0.966 1,886,181 0.9508 -0.95%
2014-09-10 0 1.050 1.000 1.050 1.000 1.060 2,732,000 2,827,000 1.0348 0.966 0.920 0.966 0.920 0.976 2,968,345 0.9524 -0.94%
2014-09-08 0 1.060 1.050 1.060 1.040 1.080 1,560,000 1,657,920 1.0628 0.976 0.966 0.976 0.957 0.994 1,694,955 0.9781 0.95%
2014-09-05 0 1.050 1.050 1.060 1.040 1.080 1,620,000 1,708,840 1.0548 0.966 0.966 0.976 0.957 0.994 1,760,146 0.9709 -2.78%
2014-09-04 0 1.080 1.050 1.090 1.040 1.090 2,144,000 2,292,160 1.0691 0.994 0.966 1.003 0.957 1.003 2,329,477 0.9840 0.00%
2014-09-03 0 1.080 1.070 1.080 1.040 1.130 2,524,000 2,735,720 1.0839 0.994 0.985 0.994 0.957 1.040 2,742,351 0.9976 3.85%
2014-09-02 0 1.040 1.040 1.080 1.040 1.080 1,804,000 1,909,040 1.0582 0.957 0.957 0.994 0.957 0.994 1,960,064 0.9740 0.97%
2014-09-01 0 1.030 1.030 1.060 1.010 1.060 2,016,000 2,068,840 1.0262 0.948 0.948 0.976 0.930 0.976 2,190,404 0.9445 -3.29%
2014-08-29 0 1.070 1.020 1.070 1.020 1.090 1,756,000 1,842,280 1.0491 0.980 0.934 0.980 0.934 0.999 1,916,869 0.9611 0.94%
2014-08-28 0 1.060 1.030 1.080 1.030 1.110 1,448,000 1,568,840 1.0835 0.971 0.944 0.989 0.944 1.017 1,580,653 0.9925 0.95%
2014-08-27 0 1.050 1.050 1.100 1.040 1.140 2,168,000 2,375,200 1.0956 0.962 0.962 1.008 0.953 1.044 2,366,612 1.0036 -6.25%
2014-08-26 0 1.120 1.110 1.140 1.040 1.160 2,012,000 2,234,280 1.1105 1.026 1.017 1.044 0.953 1.063 2,196,321 1.0173 0.90%
2014-08-25 0 1.110 1.090 1.110 1.010 1.150 2,852,000 3,088,560 1.0829 1.017 0.999 1.017 0.925 1.053 3,113,274 0.9921 5.71%
2014-08-22 0 1.050 1.070 1.090 0.930 1.420 7,324,000 8,274,200 1.1297 0.962 0.980 0.999 0.852 1.301 7,994,958 1.0349 15.38%
2014-08-21 0 0.910 0.910 0.920 0.890 0.910 1,416,000 1,279,040 0.9033 0.834 0.834 0.843 0.815 0.834 1,545,721 0.8275 0.00%
2014-08-20 0 0.910 0.890 0.910 0.890 0.910 1,568,000 1,408,320 0.8982 0.834 0.815 0.834 0.815 0.834 1,711,646 0.8228 1.11%
2014-08-19 0 0.900 0.870 0.900 0.890 0.900 1,496,000 1,343,120 0.8978 0.824 0.797 0.824 0.815 0.824 1,633,050 0.8225 -1.10%
2014-08-18 0 0.910 0.860 0.910 0.880 0.910 1,496,000 1,336,160 0.8932 0.834 0.788 0.834 0.806 0.834 1,633,050 0.8182 2.25%
2014-08-15 0 0.890 0.860 0.900 0.890 0.900 1,492,000 1,334,440 0.8944 0.815 0.788 0.824 0.815 0.824 1,628,683 0.8193 1.14%
2014-08-14 0 0.880 0.870 0.910 0.870 0.900 1,616,000 1,424,520 0.8815 0.806 0.797 0.834 0.797 0.824 1,764,043 0.8075 -2.22%
2014-08-13 0 0.900 0.880 0.910 0.900 0.910 1,544,000 1,390,920 0.9009 0.824 0.806 0.834 0.824 0.834 1,685,447 0.8253 0.00%
2014-08-12 0 0.900 0.890 0.910 0.890 0.910 1,736,000 1,560,600 0.8990 0.824 0.815 0.834 0.815 0.834 1,895,037 0.8235 1.12%
2014-08-11 0 0.890 0.870 0.900 0.880 0.920 1,432,000 1,286,120 0.8981 0.815 0.797 0.824 0.806 0.843 1,563,187 0.8228 -1.11%
2014-08-08 0 0.900 0.880 0.910 0.880 0.920 1,452,000 1,306,080 0.8995 0.824 0.806 0.834 0.806 0.843 1,585,019 0.8240 1.12%
2014-08-07 0 0.890 0.870 0.900 0.890 0.910 1,668,000 1,501,160 0.9000 0.815 0.797 0.824 0.815 0.834 1,820,807 0.8244 -3.26%
2014-08-06 0 0.920 0.870 0.930 0.870 0.920 1,512,000 1,344,480 0.8892 0.843 0.797 0.852 0.797 0.843 1,650,516 0.8146 1.10%
2014-08-05 0 0.910 0.870 0.910 0.890 0.930 1,532,000 1,394,320 0.9101 0.834 0.797 0.834 0.815 0.852 1,672,348 0.8337 -2.15%
2014-08-04 0 0.930 0.910 0.930 0.890 0.950 1,440,000 1,328,280 0.9224 0.852 0.834 0.852 0.815 0.870 1,571,920 0.8450 3.33%
2014-08-01 0 0.900 0.880 0.920 0.880 0.920 1,484,000 1,347,440 0.9080 0.824 0.806 0.843 0.806 0.843 1,619,951 0.8318 -1.10%
2014-07-31 0 0.910 0.900 0.920 0.900 0.940 1,364,000 1,248,480 0.9153 0.834 0.824 0.843 0.824 0.861 1,488,957 0.8385 -1.09%
2014-07-30 0 0.920 0.890 0.930 0.890 0.930 1,992,000 1,808,000 0.9076 0.843 0.815 0.852 0.815 0.852 2,174,489 0.8315 3.37%
2014-07-29 0 0.890 0.880 0.910 0.830 0.890 2,080,000 1,805,880 0.8682 0.815 0.806 0.834 0.760 0.815 2,270,551 0.7953 5.95%
2014-07-28 0 0.840 0.820 0.850 0.810 0.870 1,856,000 1,559,120 0.8400 0.770 0.751 0.779 0.742 0.797 2,026,030 0.7695 -1.18%
2014-07-25 0 0.850 0.840 0.860 0.840 0.880 1,524,000 1,323,640 0.8685 0.779 0.770 0.788 0.770 0.806 1,663,615 0.7956 -3.41%
2014-07-24 0 0.880 0.860 0.880 0.870 0.890 1,516,000 1,333,600 0.8797 0.806 0.788 0.806 0.797 0.815 1,654,882 0.8059 0.00%
2014-07-23 0 0.880 0.870 0.890 0.870 0.900 1,500,000 1,331,800 0.8879 0.806 0.797 0.815 0.797 0.824 1,637,416 0.8134 -1.12%
2014-07-22 0 0.890 0.870 0.890 0.870 0.890 1,516,000 1,333,960 0.8799 0.815 0.797 0.815 0.797 0.815 1,654,882 0.8061 2.30%
2014-07-21 0 0.870 0.860 0.880 0.860 0.900 2,072,000 1,812,000 0.8745 0.797 0.788 0.806 0.788 0.824 2,261,818 0.8011 -1.14%
2014-07-18 0 0.880 0.860 0.890 0.870 0.900 1,424,000 1,260,560 0.8852 0.806 0.788 0.815 0.797 0.824 1,554,454 0.8109 -2.22%
2014-07-17 0 0.900 0.880 0.910 0.890 0.900 1,500,000 1,340,600 0.8937 0.824 0.806 0.834 0.815 0.824 1,637,416 0.8187 1.12%
2014-07-16 0 0.890 0.870 0.900 0.870 0.900 1,492,000 1,329,800 0.8913 0.815 0.797 0.824 0.797 0.824 1,628,683 0.8165 -1.11%
2014-07-15 0 0.900 0.870 0.900 0.880 0.900 1,508,000 1,348,280 0.8941 0.824 0.797 0.824 0.806 0.824 1,646,149 0.8191 1.12%
2014-07-14 0 0.890 0.880 0.900 0.880 0.910 1,608,000 1,434,800 0.8923 0.815 0.806 0.824 0.806 0.834 1,755,310 0.8174 2.30%
2014-07-11 0 0.870 0.860 0.880 0.860 0.880 1,324,000 1,153,200 0.8710 0.797 0.788 0.806 0.788 0.806 1,445,293 0.7979 -1.14%
2014-07-10 0 0.880 0.860 0.890 0.870 0.890 1,496,000 1,317,880 0.8809 0.806 0.788 0.815 0.797 0.815 1,633,050 0.8070 1.15%
2014-07-09 0 0.870 0.860 0.880 0.860 0.880 1,460,000 1,273,920 0.8725 0.797 0.788 0.806 0.788 0.806 1,593,752 0.7993 -1.14%
2014-07-08 0 0.880 0.860 0.890 0.860 0.890 1,600,000 1,407,680 0.8798 0.806 0.788 0.815 0.788 0.815 1,746,577 0.8060 1.15%
2014-07-07 0 0.870 0.860 0.890 0.840 0.960 2,484,000 2,176,760 0.8763 0.797 0.788 0.815 0.770 0.879 2,711,562 0.8028 -6.45%
2014-07-04 0 0.930 0.900 0.930 0.890 0.930 1,468,000 1,331,880 0.9073 0.852 0.824 0.852 0.815 0.852 1,602,485 0.8311 3.33%
2014-07-03 0 0.900 0.880 0.920 0.880 0.910 1,564,000 1,417,800 0.9065 0.824 0.806 0.843 0.806 0.834 1,707,279 0.8304 0.00%
2014-07-02 0 0.900 0.880 0.910 0.890 0.920 1,600,000 1,443,640 0.9023 0.824 0.806 0.834 0.815 0.843 1,746,577 0.8266 0.00%
2014-06-30 0 0.900 0.880 0.900 0.880 0.950 1,620,000 1,475,520 0.9108 0.824 0.806 0.824 0.806 0.870 1,768,410 0.8344 2.27%
2014-06-27 0 0.880 0.870 0.900 0.880 0.960 1,620,000 1,513,360 0.9342 0.806 0.797 0.824 0.806 0.879 1,768,410 0.8558 -6.38%
2014-06-26 0 0.940 0.930 0.940 0.890 0.980 1,764,000 1,641,920 0.9308 0.861 0.852 0.861 0.815 0.898 1,925,602 0.8527 8.05%
2014-06-25 0 0.870 0.860 0.890 0.860 1.020 1,752,000 1,642,240 0.9374 0.797 0.788 0.815 0.788 0.934 1,912,502 0.8587 -4.40%
2014-06-24 0 0.910 0.900 0.930 0.880 0.910 1,624,000 1,451,960 0.8941 0.834 0.824 0.852 0.806 0.834 1,772,776 0.8190 1.11%
2014-06-23 0 0.900 0.890 0.910 0.870 0.910 1,524,000 1,361,240 0.8932 0.824 0.815 0.834 0.797 0.834 1,663,615 0.8182 -1.10%
2014-06-20 0 0.910 0.890 0.920 0.890 0.920 1,456,000 1,327,800 0.9120 0.834 0.815 0.843 0.815 0.843 1,589,385 0.8354 0.00%
2014-06-19 0 0.910 0.890 0.920 0.900 0.940 1,812,000 1,668,200 0.9206 0.834 0.815 0.843 0.824 0.861 1,977,999 0.8434 1.11%
2014-06-18 0 0.900 0.880 0.910 0.840 0.990 1,996,000 1,835,360 0.9195 0.824 0.806 0.834 0.770 0.907 2,178,855 0.8424 -3.23%
2014-06-17 0 0.930 0.900 0.940 0.900 0.940 1,576,000 1,457,280 0.9247 0.852 0.824 0.861 0.824 0.861 1,720,379 0.8471 1.09%
2014-06-16 0 0.920 0.910 0.940 0.920 1.030 1,800,000 1,739,080 0.9662 0.843 0.834 0.861 0.843 0.944 1,964,900 0.8851 -5.15%
2014-06-13 0 0.970 0.950 0.970 0.950 0.980 1,488,000 1,443,480 0.9701 0.889 0.870 0.889 0.870 0.898 1,624,317 0.8887 -1.02%
2014-06-12 0 0.980 0.950 0.980 0.950 1.000 1,680,000 1,629,880 0.9702 0.898 0.870 0.898 0.870 0.916 1,833,906 0.8887 2.08%
2014-06-11 0 0.960 0.920 0.960 0.930 1.010 1,584,000 1,529,360 0.9655 0.879 0.843 0.879 0.852 0.925 1,729,112 0.8845 -1.03%
2014-06-10 0 0.970 0.960 0.980 0.970 0.990 1,644,000 1,611,160 0.9800 0.889 0.879 0.898 0.889 0.907 1,794,608 0.8978 -1.02%
2014-06-09 0 0.980 0.970 0.980 0.970 1.050 1,580,000 1,582,040 1.0013 0.898 0.889 0.898 0.889 0.962 1,724,745 0.9173 -1.01%
2014-06-06 0 0.990 0.970 1.000 0.980 1.030 1,664,000 1,655,320 0.9948 0.907 0.889 0.916 0.898 0.944 1,816,441 0.9113 0.00%
2014-06-05 0 0.990 0.970 0.990 0.980 0.990 1,680,000 1,650,040 0.9822 0.907 0.889 0.907 0.898 0.907 1,833,906 0.8997 1.02%
2014-06-04 0 0.980 0.980 0.990 0.970 1.010 1,712,000 1,702,360 0.9944 0.898 0.898 0.907 0.889 0.925 1,868,838 0.9109 -1.01%
2014-06-03 0 0.990 0.980 1.000 0.970 1.000 1,576,000 1,561,520 0.9908 0.907 0.898 0.916 0.889 0.916 1,720,379 0.9077 -1.00%
2014-05-30 0 1.000 0.960 1.000 0.980 1.000 1,572,000 1,560,920 0.9930 0.916 0.879 0.916 0.898 0.916 1,716,012 0.9096 0.00%
2014-05-29 0 1.000 0.960 1.010 0.960 1.020 1,984,000 1,956,400 0.9861 0.916 0.879 0.925 0.879 0.934 2,165,756 0.9033 -2.91%
2014-05-28 0 1.030 1.010 1.040 1.020 1.050 1,548,000 1,600,200 1.0337 0.944 0.925 0.953 0.934 0.962 1,689,814 0.9470 -1.90%
2014-05-27 0 1.050 1.010 1.050 1.030 1.060 1,468,000 1,534,720 1.0454 0.962 0.925 0.962 0.944 0.971 1,602,485 0.9577 1.94%
2014-05-26 0 1.030 1.010 1.040 1.030 1.070 1,324,000 1,373,800 1.0376 0.944 0.925 0.953 0.944 0.980 1,445,293 0.9505 0.00%
2014-05-23 0 1.030 1.010 1.040 1.030 1.050 1,392,000 1,444,320 1.0376 0.944 0.925 0.953 0.944 0.962 1,519,522 0.9505 0.00%
2014-05-22 0 1.030 1.020 1.060 1.020 1.070 1,608,000 1,670,400 1.0388 0.944 0.934 0.971 0.934 0.980 1,755,310 0.9516 -1.90%
2014-05-21 0 1.050 1.000 1.060 1.020 1.070 1,532,000 1,606,680 1.0487 0.962 0.916 0.971 0.934 0.980 1,672,348 0.9607 0.00%
2014-05-20 0 1.050 1.020 1.050 1.020 1.060 1,544,000 1,604,960 1.0395 0.962 0.934 0.962 0.934 0.971 1,685,447 0.9522 -1.87%
2014-05-19 0 1.070 1.030 1.080 1.070 1.090 1,504,000 1,626,840 1.0817 0.980 0.944 0.989 0.980 0.999 1,641,783 0.9909 -1.83%
2014-05-16 0 1.090 1.060 1.090 1.080 1.100 1,508,000 1,640,480 1.0879 0.999 0.971 0.999 0.989 1.008 1,646,149 0.9966 -0.91%
2014-05-15 0 1.100 1.070 1.110 1.070 1.100 1,580,000 1,733,000 1.0968 1.008 0.980 1.017 0.980 1.008 1,724,745 1.0048 0.00%
2014-05-14 0 1.100 1.060 1.100 1.080 1.100 1,484,000 1,622,680 1.0935 1.008 0.971 1.008 0.989 1.008 1,619,951 1.0017 0.00%
2014-05-13 0 1.100 1.070 1.110 1.080 1.120 1,528,000 1,685,800 1.1033 1.008 0.980 1.017 0.989 1.026 1,667,981 1.0107 -1.79%
2014-05-12 0 1.120 1.080 1.130 1.080 1.160 1,768,000 1,970,320 1.1144 1.026 0.989 1.035 0.989 1.063 1,929,968 1.0209 3.70%
2014-05-09 0 1.080 1.030 1.090 1.070 1.100 1,516,000 1,642,560 1.0835 0.989 0.944 0.999 0.980 1.008 1,654,882 0.9926 -0.92%
2014-05-08 0 1.090 1.060 1.090 1.060 1.100 1,760,000 1,911,400 1.0860 0.999 0.971 0.999 0.971 1.008 1,921,235 0.9949 0.00%
2014-05-07 0 1.090 1.070 1.090 1.040 1.100 1,874,000 2,009,560 1.0723 0.999 0.980 0.999 0.953 1.008 2,045,679 0.9823 4.81%
2014-05-05 0 1.040 1.040 1.050 0.980 1.070 2,044,000 2,103,240 1.0290 0.953 0.953 0.962 0.898 0.980 2,231,253 0.9426 -6.31%
2014-05-02 0 1.110 1.080 1.120 1.100 1.130 1,624,000 1,813,080 1.1164 1.017 0.989 1.026 1.008 1.035 1,772,776 1.0227 -3.48%
2014-04-30 0 1.150 1.100 1.150 1.090 1.150 2,396,000 2,681,680 1.1192 1.053 1.008 1.053 0.999 1.053 2,615,500 1.0253 0.00%
2014-04-29 0 1.150 1.120 1.150 1.000 1.170 2,668,000 2,842,800 1.0655 1.053 1.026 1.053 0.916 1.072 2,912,418 0.9761 12.75%
2014-04-28 0 1.020 1.000 1.020 0.980 1.020 1,020,000 1,024,640 1.0045 0.934 0.916 0.934 0.898 0.934 1,113,443 0.9202 2.00%
2014-04-25 0 1.000 0.980 1.000 0.970 1.000 1,504,000 1,486,920 0.9886 0.916 0.898 0.916 0.889 0.916 1,641,783 0.9057 2.04%
2014-04-24 0 0.980 0.980 0.990 0.980 1.010 1,460,000 1,442,960 0.9883 0.898 0.898 0.907 0.898 0.925 1,593,752 0.9054 0.00%
2014-04-23 0 0.980 0.970 0.990 0.970 0.980 1,596,000 1,561,840 0.9786 0.898 0.889 0.907 0.889 0.898 1,742,211 0.8965 0.00%
2014-04-22 0 0.980 0.950 0.990 0.970 0.990 1,492,000 1,462,920 0.9805 0.898 0.870 0.907 0.889 0.907 1,628,683 0.8982 0.00%
2014-04-17 0 0.980 0.970 0.990 0.970 1.010 1,480,000 1,464,920 0.9898 0.898 0.889 0.907 0.889 0.925 1,615,584 0.9067 -1.01%
2014-04-16 0 0.990 0.970 0.990 0.970 1.000 1,596,000 1,567,720 0.9823 0.907 0.889 0.907 0.889 0.916 1,742,211 0.8998 0.00%
2014-04-15 0 0.990 0.970 0.990 0.980 0.990 1,416,000 1,389,760 0.9815 0.907 0.889 0.907 0.898 0.907 1,545,721 0.8991 0.00%
2014-04-14 0 0.990 0.970 0.990 0.980 1.000 1,424,000 1,412,360 0.9918 0.907 0.889 0.907 0.898 0.916 1,554,454 0.9086 -1.00%
2014-04-11 0 1.000 0.990 1.010 0.990 1.010 1,564,000 1,564,320 1.0002 0.916 0.907 0.925 0.907 0.925 1,707,279 0.9163 -0.99%
2014-04-10 0 1.010 0.990 1.010 0.990 1.010 1,404,000 1,400,640 0.9976 0.925 0.907 0.925 0.907 0.925 1,532,622 0.9139 0.00%
2014-04-09 0 1.010 0.990 1.020 1.000 1.020 1,420,000 1,436,280 1.0115 0.925 0.907 0.934 0.916 0.934 1,550,087 0.9266 -1.94%
2014-04-08 0 1.030 1.020 1.030 0.980 1.040 1,732,000 1,743,960 1.0069 0.944 0.934 0.944 0.898 0.953 1,890,670 0.9224 3.00%
2014-04-07 0 1.000 0.940 1.010 0.970 1.010 1,640,000 1,633,600 0.9961 0.916 0.861 0.925 0.889 0.925 1,790,242 0.9125 1.01%
2014-04-04 0 0.990 0.970 1.000 0.970 0.990 1,416,000 1,391,560 0.9827 0.907 0.889 0.916 0.889 0.907 1,545,721 0.9003 1.02%
2014-04-03 0 0.980 0.960 0.990 0.970 0.990 1,508,000 1,476,960 0.9794 0.898 0.879 0.907 0.889 0.907 1,646,149 0.8972 1.03%
2014-04-02 0 0.970 0.950 0.970 0.950 1.000 1,492,000 1,448,120 0.9706 0.889 0.870 0.889 0.870 0.916 1,628,683 0.8891 0.00%
2014-04-01 0 0.970 0.950 0.980 0.960 1.000 1,540,000 1,506,280 0.9781 0.889 0.870 0.898 0.879 0.916 1,681,081 0.8960 0.00%
2014-03-31 0 0.970 0.950 0.990 0.970 1.000 1,444,000 1,417,320 0.9815 0.889 0.870 0.907 0.889 0.916 1,576,286 0.8992 2.11%
2014-03-28 0 0.950 0.940 0.970 0.950 1.010 1,296,000 1,281,680 0.9890 0.870 0.861 0.889 0.870 0.925 1,414,728 0.9060 -3.06%
2014-03-27 0 0.980 0.950 0.990 0.960 1.000 1,384,000 1,364,400 0.9858 0.898 0.870 0.907 0.879 0.916 1,510,790 0.9031 -2.00%
2014-03-26 0 1.000 0.940 1.000 0.980 1.000 1,424,000 1,417,240 0.9953 0.916 0.861 0.916 0.898 0.916 1,554,454 0.9117 3.09%
2014-03-25 0 0.970 0.950 0.980 0.960 1.010 1,420,000 1,403,800 0.9886 0.889 0.870 0.898 0.879 0.925 1,550,087 0.9056 -2.02%
2014-03-24 0 0.990 0.970 1.000 0.980 1.000 1,580,000 1,571,720 0.9948 0.907 0.889 0.916 0.898 0.916 1,724,745 0.9113 5.32%
2014-03-21 0 0.940 0.930 1.000 0.940 1.010 1,332,000 1,320,720 0.9915 0.861 0.852 0.916 0.861 0.925 1,454,026 0.9083 -6.00%
2014-03-20 0 1.000 0.970 1.010 0.980 1.010 1,660,000 1,655,480 0.9973 0.916 0.889 0.925 0.898 0.925 1,812,074 0.9136 -0.99%
2014-03-19 0 1.010 0.980 1.020 1.000 1.020 1,448,000 1,462,200 1.0098 0.925 0.898 0.934 0.916 0.934 1,580,653 0.9251 -1.94%
2014-03-18 0 1.030 1.020 1.030 0.990 1.040 3,440,000 3,518,600 1.0228 0.944 0.934 0.944 0.907 0.953 3,755,142 0.9370 0.00%
2014-03-17 0 1.030 1.010 1.030 0.970 1.030 1,948,000 1,968,680 1.0106 0.944 0.925 0.944 0.889 0.944 2,126,458 0.9258 5.10%
2014-03-14 0 0.980 0.950 0.990 0.970 1.000 1,552,000 1,524,560 0.9823 0.898 0.870 0.907 0.889 0.916 1,694,180 0.8999 -1.01%
2014-03-13 0 0.990 0.950 1.000 0.950 1.000 1,536,000 1,521,680 0.9907 0.907 0.870 0.916 0.870 0.916 1,676,714 0.9075 1.02%
2014-03-12 0 0.980 0.970 1.000 0.960 1.020 1,936,000 1,900,880 0.9819 0.898 0.889 0.916 0.879 0.934 2,113,359 0.8995 3.16%
2014-03-11 0 0.950 0.920 0.960 0.910 0.960 1,576,000 1,464,640 0.9293 0.870 0.843 0.879 0.834 0.879 1,720,379 0.8513 3.26%
2014-03-10 0 0.920 0.910 0.950 0.920 0.980 1,476,000 1,407,480 0.9536 0.843 0.834 0.870 0.843 0.898 1,611,218 0.8736 -4.17%
2014-03-07 0 0.960 0.930 0.970 0.930 0.960 1,572,000 1,496,120 0.9517 0.879 0.852 0.889 0.852 0.879 1,716,012 0.8719 0.00%
2014-03-06 0 0.960 0.930 0.970 0.940 0.960 1,612,000 1,533,600 0.9514 0.879 0.852 0.889 0.861 0.879 1,759,677 0.8715 3.23%
2014-03-05 0 0.930 0.910 0.960 0.910 0.960 1,492,000 1,412,320 0.9466 0.852 0.834 0.879 0.834 0.879 1,628,683 0.8672 -3.12%
2014-03-04 0 0.960 0.940 0.970 0.950 0.960 1,352,000 1,291,760 0.9554 0.879 0.861 0.889 0.870 0.879 1,475,858 0.8753 -1.03%
2014-03-03 0 0.970 0.930 0.970 0.930 0.970 1,524,000 1,460,200 0.9581 0.889 0.852 0.889 0.852 0.889 1,663,615 0.8777 0.00%
2014-02-28 0 0.970 0.960 0.980 0.960 0.980 1,476,000 1,439,360 0.9752 0.889 0.879 0.898 0.879 0.898 1,611,218 0.8933 0.00%
2014-02-27 0 0.970 0.960 0.990 0.970 0.990 1,348,000 1,320,240 0.9794 0.889 0.879 0.907 0.889 0.907 1,471,492 0.8972 0.00%
2014-02-26 0 0.970 0.960 0.980 0.960 0.980 1,540,000 1,493,560 0.9698 0.889 0.879 0.898 0.879 0.898 1,681,081 0.8885 -1.02%
2014-02-25 0 0.980 0.960 0.980 0.960 0.980 1,468,000 1,433,560 0.9765 0.898 0.879 0.898 0.879 0.898 1,602,485 0.8946 2.08%
2014-02-24 0 0.960 0.960 0.980 0.960 0.990 1,668,000 1,628,880 0.9765 0.879 0.879 0.898 0.879 0.907 1,820,807 0.8946 -3.03%
2014-02-21 0 0.990 0.970 0.990 0.970 0.990 1,492,000 1,460,800 0.9791 0.907 0.889 0.907 0.889 0.907 1,628,683 0.8969 2.06%
2014-02-20 0 0.970 0.960 1.010 0.960 1.010 1,248,000 1,239,040 0.9928 0.889 0.879 0.925 0.879 0.925 1,362,330 0.9095 -3.96%
2014-02-19 0 1.010 0.980 1.020 0.990 1.010 1,376,000 1,374,400 0.9988 0.925 0.898 0.934 0.907 0.925 1,502,057 0.9150 1.00%
2014-02-18 0 1.000 0.980 1.010 1.000 1.010 1,304,000 1,309,320 1.0041 0.916 0.898 0.925 0.916 0.925 1,423,461 0.9198 -0.99%
2014-02-17 0 1.010 0.980 1.010 0.990 1.010 1,444,000 1,449,200 1.0036 0.925 0.898 0.925 0.907 0.925 1,576,286 0.9194 0.00%
2014-02-14 0 1.010 0.990 1.010 1.000 1.010 1,408,000 1,414,240 1.0044 0.925 0.907 0.925 0.916 0.925 1,536,988 0.9201 1.00%
2014-02-13 0 1.000 0.970 1.000 0.980 1.010 1,424,000 1,414,040 0.9930 0.916 0.889 0.916 0.898 0.925 1,554,454 0.9097 -0.99%
2014-02-12 0 1.010 0.980 1.010 0.980 1.010 1,564,000 1,560,720 0.9979 0.925 0.898 0.925 0.898 0.925 1,707,279 0.9142 2.02%
2014-02-11 0 0.990 0.970 1.000 0.990 1.010 1,612,000 1,609,680 0.9986 0.907 0.889 0.916 0.907 0.925 1,759,677 0.9148 0.00%
2014-02-10 0 0.990 0.970 1.000 0.980 1.010 1,476,000 1,462,880 0.9911 0.907 0.889 0.916 0.898 0.925 1,611,218 0.9079 -1.00%
2014-02-07 0 1.000 0.970 1.000 0.970 1.010 1,400,000 1,388,400 0.9917 0.916 0.889 0.916 0.889 0.925 1,528,255 0.9085 2.04%
2014-02-06 0 0.980 0.960 0.990 0.970 0.980 1,396,000 1,365,720 0.9783 0.898 0.879 0.907 0.889 0.898 1,523,889 0.8962 0.00%
2014-02-05 0 0.980 0.940 0.990 0.960 0.980 1,368,000 1,330,960 0.9729 0.898 0.861 0.907 0.879 0.898 1,493,324 0.8913 0.00%
2014-02-04 0 0.980 0.960 0.990 0.960 0.990 1,608,000 1,566,160 0.9740 0.898 0.879 0.907 0.879 0.907 1,755,310 0.8922 -2.00%
2014-01-30 0 1.000 0.980 1.000 0.970 1.020 1,208,000 1,186,680 0.9824 0.916 0.898 0.916 0.889 0.934 1,318,666 0.8999 -2.91%
2014-01-29 0 1.030 1.010 1.040 1.010 1.030 1,404,000 1,436,440 1.0231 0.944 0.925 0.953 0.925 0.944 1,532,622 0.9372 0.98%
2014-01-28 0 1.020 1.000 1.030 1.010 1.020 1,444,000 1,468,240 1.0168 0.934 0.916 0.944 0.925 0.934 1,576,286 0.9315 -0.97%
2014-01-27 0 1.030 1.000 1.030 1.000 1.030 1,372,000 1,397,280 1.0184 0.944 0.916 0.944 0.916 0.944 1,497,690 0.9330 1.98%
2014-01-24 0 1.010 0.990 1.010 1.000 1.020 1,152,000 1,168,520 1.0143 0.925 0.907 0.925 0.916 0.934 1,257,536 0.9292 -0.98%
2014-01-23 0 1.020 0.990 1.030 1.010 1.030 1,100,000 1,116,120 1.0147 0.934 0.907 0.944 0.925 0.944 1,200,772 0.9295 -0.97%
2014-01-22 0 1.030 0.990 1.030 1.000 1.030 1,172,000 1,178,880 1.0059 0.944 0.907 0.944 0.916 0.944 1,279,368 0.9215 0.00%
2014-01-21 0 1.030 0.990 1.030 1.000 1.030 1,348,000 1,365,640 1.0131 0.944 0.907 0.944 0.916 0.944 1,471,492 0.9281 0.98%
2014-01-20 0 1.020 1.010 1.030 1.000 1.020 1,248,000 1,265,000 1.0136 0.934 0.925 0.944 0.916 0.934 1,362,330 0.9286 0.99%
2014-01-17 0 1.010 0.980 1.010 0.980 1.020 1,187,500 1,188,965 1.0012 0.925 0.898 0.925 0.898 0.934 1,296,288 0.9172 0.00%
2014-01-16 0 1.010 0.970 1.010 0.980 1.010 1,212,000 1,210,320 0.9986 0.925 0.889 0.925 0.898 0.925 1,323,032 0.9148 2.02%
2014-01-15 0 0.990 0.960 1.000 0.960 1.010 1,068,000 1,071,840 1.0036 0.907 0.879 0.916 0.879 0.925 1,165,840 0.9194 -1.98%
2014-01-14 0 1.010 0.980 1.020 0.990 1.010 1,156,000 1,150,040 0.9948 0.925 0.898 0.934 0.907 0.925 1,261,902 0.9114 0.00%
2014-01-13 0 1.010 0.970 1.010 0.990 1.020 1,128,000 1,133,520 1.0049 0.925 0.889 0.925 0.907 0.934 1,231,337 0.9206 1.00%
2014-01-10 0 1.000 0.970 1.000 0.980 1.000 1,152,000 1,143,480 0.9926 0.916 0.889 0.916 0.898 0.916 1,257,536 0.9093 0.00%
2014-01-09 0 1.000 0.970 1.000 0.960 1.000 1,252,000 1,233,720 0.9854 0.916 0.889 0.916 0.879 0.916 1,366,697 0.9027 1.01%
2014-01-08 0 0.990 0.960 0.990 0.950 0.990 1,160,000 1,130,920 0.9749 0.907 0.879 0.907 0.870 0.907 1,266,269 0.8931 0.00%
2014-01-07 0 0.990 0.970 0.990 0.980 1.000 1,096,000 1,080,280 0.9857 0.907 0.889 0.907 0.898 0.916 1,196,406 0.9029 -1.00%
2014-01-06 0 1.000 0.960 1.000 0.970 1.000 1,336,000 1,320,960 0.9887 0.916 0.879 0.916 0.889 0.916 1,458,392 0.9058 1.01%
2014-01-03 0 0.990 0.960 0.990 0.960 1.020 1,592,000 1,575,520 0.9896 0.907 0.879 0.907 0.879 0.934 1,737,845 0.9066 -1.98%
2014-01-02 0 1.010 0.980 1.010 0.990 1.010 1,164,000 1,165,120 1.0010 0.925 0.898 0.925 0.907 0.925 1,270,635 0.9170 0.00%
2013-12-31 0 1.010 0.990 1.020 0.990 1.010 1,056,000 1,061,840 1.0055 0.925 0.907 0.934 0.907 0.925 1,152,741 0.9211 -0.98%
2013-12-30 0 1.020 0.980 1.020 1.000 1.020 1,192,000 1,210,200 1.0153 0.934 0.898 0.934 0.916 0.934 1,301,200 0.9301 0.00%
2013-12-27 0 1.020 0.980 1.030 0.990 1.040 1,172,000 1,177,320 1.0045 0.934 0.898 0.944 0.907 0.953 1,279,368 0.9202 2.00%
2013-12-24 0 1.000 0.970 1.000 0.980 1.010 1,048,000 1,038,280 0.9907 0.916 0.889 0.916 0.898 0.925 1,144,008 0.9076 2.04%
2013-12-23 0 0.980 0.970 1.000 0.970 1.010 1,136,000 1,125,000 0.9903 0.898 0.889 0.916 0.889 0.925 1,240,070 0.9072 -3.92%
2013-12-20 0 1.020 0.990 1.020 0.990 1.020 1,168,000 1,179,800 1.0101 0.934 0.907 0.934 0.907 0.934 1,275,002 0.9253 1.29%
2013-12-19 0 1.020 1.010 1.030 1.020 1.030 1,340,000 1,374,400 1.0257 0.922 0.913 0.932 0.922 0.932 1,481,642 0.9276 -1.92%
2013-12-18 0 1.040 1.020 1.040 1.020 1.040 1,196,000 1,224,400 1.0237 0.941 0.922 0.941 0.922 0.941 1,322,421 0.9259 0.97%
2013-12-17 0 1.030 1.010 1.040 1.020 1.030 1,092,000 1,124,680 1.0299 0.932 0.913 0.941 0.922 0.932 1,207,428 0.9315 0.98%
2013-12-16 0 1.020 1.020 1.040 1.010 1.040 2,084,000 2,140,120 1.0269 0.922 0.922 0.941 0.913 0.941 2,304,285 0.9288 -0.97%
2013-12-13 0 1.030 1.030 1.040 1.020 1.040 1,100,000 1,128,800 1.0262 0.932 0.932 0.941 0.922 0.941 1,216,274 0.9281 0.00%
2013-12-12 0 1.030 1.010 1.040 1.020 1.040 1,212,000 1,245,200 1.0274 0.932 0.913 0.941 0.922 0.941 1,340,112 0.9292 0.00%
2013-12-11 0 1.030 1.010 1.030 1.010 1.030 1,212,000 1,240,440 1.0235 0.932 0.913 0.932 0.913 0.932 1,340,112 0.9256 -0.96%
2013-12-10 0 1.040 1.020 1.050 1.030 1.050 1,032,000 1,073,200 1.0399 0.941 0.922 0.950 0.932 0.950 1,141,086 0.9405 -0.95%
2013-12-09 0 1.050 1.020 1.050 1.030 1.060 1,128,000 1,178,880 1.0451 0.950 0.922 0.950 0.932 0.959 1,247,233 0.9452 0.00%
2013-12-06 0 1.050 1.030 1.050 1.030 1.050 2,564,000 2,645,720 1.0319 0.950 0.932 0.950 0.932 0.950 2,835,023 0.9332 1.94%
2013-12-05 0 1.030 1.020 1.030 1.020 1.040 1,284,000 1,320,600 1.0285 0.932 0.922 0.932 0.922 0.941 1,419,723 0.9302 0.00%
2013-12-04 0 1.030 1.010 1.030 1.010 1.050 1,288,000 1,332,160 1.0343 0.932 0.913 0.932 0.913 0.950 1,424,146 0.9354 0.00%
2013-12-03 0 1.030 1.010 1.040 1.010 1.040 1,096,000 1,130,240 1.0312 0.932 0.913 0.941 0.913 0.941 1,211,851 0.9327 -0.96%
2013-12-02 0 1.040 1.020 1.040 1.030 1.050 1,084,000 1,123,760 1.0367 0.941 0.922 0.941 0.932 0.950 1,198,582 0.9376 -0.95%
2013-11-29 0 1.050 1.030 1.050 1.030 1.050 1,144,000 1,190,280 1.0405 0.950 0.932 0.950 0.932 0.950 1,264,924 0.9410 0.00%
2013-11-28 0 1.050 1.030 1.050 1.030 1.050 1,132,000 1,175,880 1.0388 0.950 0.932 0.950 0.932 0.950 1,251,656 0.9395 0.00%
2013-11-27 0 1.050 1.040 1.050 1.020 1.050 1,408,000 1,464,120 1.0399 0.950 0.941 0.950 0.922 0.950 1,556,830 0.9404 -0.94%
2013-11-26 0 1.060 1.030 1.060 1.040 1.060 1,228,000 1,288,320 1.0491 0.959 0.932 0.959 0.941 0.959 1,357,804 0.9488 0.95%
2013-11-25 0 1.050 1.030 1.040 1.040 1.070 1,264,000 1,327,480 1.0502 0.950 0.932 0.941 0.941 0.968 1,397,609 0.9498 0.96%
2013-11-22 0 1.040 1.020 1.040 1.020 1.040 1,304,000 1,353,000 1.0376 0.941 0.922 0.941 0.922 0.941 1,441,837 0.9384 1.96%
2013-11-21 0 1.020 1.020 1.040 1.020 1.040 1,276,000 1,322,240 1.0362 0.922 0.922 0.941 0.922 0.941 1,410,877 0.9372 -2.86%
2013-11-20 0 1.050 1.010 1.050 1.030 1.050 1,192,000 1,242,640 1.0425 0.950 0.913 0.950 0.932 0.950 1,317,998 0.9428 0.00%
2013-11-19 0 1.050 1.030 1.050 1.010 1.050 1,548,000 1,601,760 1.0347 0.950 0.932 0.950 0.913 0.950 1,711,629 0.9358 0.96%
2013-11-18 0 1.040 1.020 1.040 1.020 1.040 1,292,000 1,333,720 1.0323 0.941 0.922 0.941 0.922 0.941 1,428,569 0.9336 0.00%
2013-11-15 0 1.040 1.010 1.040 1.020 1.040 1,216,000 1,251,440 1.0291 0.941 0.913 0.941 0.922 0.941 1,344,535 0.9308 0.00%
2013-11-14 0 1.040 1.010 1.040 1.020 1.040 1,220,000 1,253,680 1.0276 0.941 0.913 0.941 0.922 0.941 1,348,958 0.9294 0.00%
2013-11-13 0 1.040 1.010 1.040 1.010 1.040 1,164,000 1,185,400 1.0184 0.941 0.913 0.941 0.913 0.941 1,287,039 0.9210 0.97%
2013-11-12 0 1.030 1.000 1.040 1.010 1.040 1,056,000 1,091,240 1.0334 0.932 0.904 0.941 0.913 0.941 1,167,623 0.9346 -0.96%
2013-11-11 0 1.040 1.010 1.050 1.030 1.040 992,000 1,027,480 1.0358 0.941 0.913 0.950 0.932 0.941 1,096,858 0.9367 0.00%
2013-11-08 0 1.040 1.020 1.040 1.020 1.040 1,080,000 1,110,240 1.0280 0.941 0.922 0.941 0.922 0.941 1,194,159 0.9297 0.00%
2013-11-07 0 1.040 1.010 1.040 1.020 1.040 1,028,000 1,058,040 1.0292 0.941 0.913 0.941 0.922 0.941 1,136,663 0.9308 0.00%
2013-11-06 0 1.040 1.020 1.040 1.020 1.040 1,064,000 1,098,000 1.0320 0.941 0.922 0.941 0.922 0.941 1,176,468 0.9333 0.00%
2013-11-05 0 1.040 1.000 1.050 1.010 1.050 992,000 1,035,080 1.0434 0.941 0.904 0.950 0.913 0.950 1,096,858 0.9437 0.00%
2013-11-04 0 1.040 1.030 1.050 1.030 1.050 1,324,000 1,377,920 1.0407 0.941 0.932 0.950 0.932 0.950 1,463,951 0.9412 -0.95%
2013-11-01 0 1.050 1.040 1.050 1.040 1.060 892,000 934,480 1.0476 0.950 0.941 0.950 0.941 0.959 986,287 0.9475 -0.94%
2013-10-31 0 1.060 1.050 1.060 1.040 1.060 1,032,000 1,084,440 1.0508 0.959 0.950 0.959 0.941 0.959 1,141,086 0.9504 0.00%
2013-10-30 0 1.060 1.050 1.060 1.050 1.080 772,000 821,520 1.0641 0.959 0.950 0.959 0.950 0.977 853,603 0.9624 0.00%
2013-10-29 0 1.060 1.050 1.060 1.050 1.070 1,012,000 1,075,480 1.0627 0.959 0.950 0.959 0.950 0.968 1,118,972 0.9611 -1.85%
2013-10-28 0 1.080 1.030 1.080 1.050 1.080 956,000 1,013,240 1.0599 0.977 0.932 0.977 0.950 0.977 1,057,052 0.9586 2.86%
2013-10-25 0 1.050 1.040 1.060 1.040 1.060 1,076,000 1,132,080 1.0521 0.950 0.941 0.959 0.941 0.959 1,189,737 0.9515 -0.94%
2013-10-24 0 1.060 1.040 1.060 1.050 1.070 1,132,000 1,195,880 1.0564 0.959 0.941 0.959 0.950 0.968 1,251,656 0.9554 0.95%
2013-10-23 0 1.050 1.030 1.050 1.050 1.060 1,248,000 1,314,120 1.0530 0.950 0.932 0.950 0.950 0.959 1,379,918 0.9523 0.00%
2013-10-22 0 1.050 1.030 1.050 1.040 1.060 1,212,000 1,266,920 1.0453 0.950 0.932 0.950 0.941 0.959 1,340,112 0.9454 -1.87%
2013-10-21 0 1.070 1.020 1.070 1.030 1.070 1,188,000 1,259,360 1.0601 0.968 0.922 0.968 0.932 0.968 1,313,575 0.9587 0.00%
2013-10-18 0 1.070 1.050 1.070 1.050 1.080 992,000 1,053,480 1.0620 0.968 0.950 0.968 0.950 0.977 1,096,858 0.9605 -0.93%
2013-10-17 0 1.080 1.060 1.080 1.060 1.080 924,000 991,760 1.0733 0.977 0.959 0.977 0.959 0.977 1,021,670 0.9707 -0.92%
2013-10-16 0 1.090 1.060 1.100 1.060 1.090 992,000 1,074,880 1.0835 0.986 0.959 0.995 0.959 0.986 1,096,858 0.9800 -1.80%
2013-10-15 0 1.110 1.080 1.110 1.070 1.110 1,600,000 1,746,920 1.0918 1.004 0.977 1.004 0.968 1.004 1,769,125 0.9874 0.91%
2013-10-11 0 1.100 1.080 1.100 1.070 1.100 1,152,000 1,244,200 1.0800 0.995 0.977 0.995 0.968 0.995 1,273,770 0.9768 1.85%
2013-10-10 0 1.080 1.050 1.080 1.060 1.080 884,000 951,000 1.0758 0.977 0.950 0.977 0.959 0.977 977,442 0.9729 -1.82%
2013-10-09 0 1.100 1.060 1.100 1.070 1.100 1,172,000 1,262,480 1.0772 0.995 0.959 0.995 0.968 0.995 1,295,884 0.9742 0.00%
2013-10-08 0 1.100 1.070 1.100 1.070 1.110 968,000 1,059,720 1.0948 0.995 0.968 0.995 0.968 1.004 1,070,321 0.9901 0.00%
2013-10-07 0 1.100 1.080 1.100 1.090 1.110 928,000 1,022,520 1.1019 0.995 0.977 0.995 0.986 1.004 1,026,093 0.9965 -1.79%
2013-10-04 0 1.120 1.090 1.130 1.090 1.130 1,124,000 1,246,360 1.1089 1.013 0.986 1.022 0.986 1.022 1,242,810 1.0029 -0.88%
2013-10-03 0 1.130 1.080 1.130 1.060 1.150 3,256,000 3,559,400 1.0932 1.022 0.977 1.022 0.959 1.040 3,600,170 0.9887 7.62%
2013-10-02 0 1.050 1.030 1.050 1.040 1.050 964,000 1,004,560 1.0421 0.950 0.932 0.950 0.941 0.950 1,065,898 0.9425 0.96%
2013-09-30 0 1.040 1.020 1.050 1.040 1.050 996,000 1,039,280 1.0435 0.941 0.922 0.950 0.941 0.950 1,101,280 0.9437 -0.95%
2013-09-27 0 1.050 1.020 1.050 1.030 1.050 964,000 1,007,400 1.0450 0.950 0.922 0.950 0.932 0.950 1,065,898 0.9451 0.00%
2013-09-26 0 1.050 1.020 1.050 1.020 1.050 888,000 927,000 1.0439 0.950 0.922 0.950 0.922 0.950 981,864 0.9441 0.00%
2013-09-25 0 1.050 1.000 1.060 1.010 1.060 1,004,000 1,049,360 1.0452 0.950 0.904 0.959 0.913 0.959 1,110,126 0.9453 0.00%
2013-09-24 0 1.050 1.040 1.060 1.050 1.050 140,000 147,000 1.0500 0.950 0.941 0.959 0.950 0.950 154,798 0.9496 -0.94%
2013-09-23 0 1.060 1.050 1.060 1.060 1.070 544,000 576,680 1.0601 0.959 0.950 0.959 0.959 0.968 601,503 0.9587 -0.93%
2013-09-19 0 1.070 1.050 1.070 1.060 1.070 700,000 742,040 1.0601 0.968 0.950 0.968 0.959 0.968 773,992 0.9587 0.00%
2013-09-18 0 1.070 1.050 1.070 1.050 1.070 780,000 829,600 1.0636 0.968 0.950 0.968 0.950 0.968 862,449 0.9619 -0.93%
2013-09-17 0 1.080 1.050 1.090 1.060 1.080 832,000 896,720 1.0778 0.977 0.950 0.986 0.959 0.977 919,945 0.9748 0.00%
2013-09-16 0 1.080 1.050 1.080 1.060 1.100 828,000 896,520 1.0828 0.977 0.950 0.977 0.959 0.995 915,522 0.9792 0.00%
2013-09-13 0 1.080 1.030 1.090 1.050 1.080 1,008,000 1,063,800 1.0554 0.977 0.932 0.986 0.950 0.977 1,114,549 0.9545 0.00%
2013-09-12 0 1.080 1.060 1.080 1.060 1.090 1,032,000 1,111,400 1.0769 0.977 0.959 0.977 0.959 0.986 1,141,086 0.9740 -2.70%
2013-09-11 0 1.110 1.060 1.090 1.060 1.110 856,000 920,880 1.0758 1.004 0.959 0.986 0.959 1.004 946,482 0.9730 3.74%
2013-09-10 0 1.070 1.050 1.070 1.050 1.070 716,000 758,920 1.0599 0.968 0.950 0.968 0.950 0.968 791,683 0.9586 0.00%
2013-09-09 0 1.070 1.050 1.070 1.050 1.110 1,028,000 1,103,600 1.0735 0.968 0.950 0.968 0.950 1.004 1,136,663 0.9709 0.00%
2013-09-06 0 1.070 1.060 1.070 1.050 1.070 900,000 956,880 1.0632 0.968 0.959 0.968 0.950 0.968 995,133 0.9616 -0.93%
2013-09-05 0 1.080 1.070 1.080 1.070 1.080 688,000 738,120 1.0728 0.977 0.968 0.977 0.968 0.977 760,724 0.9703 -0.92%
2013-09-04 0 1.090 1.050 1.090 1.070 1.090 940,000 1,013,560 1.0783 0.986 0.950 0.986 0.968 0.986 1,039,361 0.9752 0.00%
2013-09-03 0 1.090 1.070 1.090 1.080 1.090 876,000 948,960 1.0833 0.986 0.968 0.986 0.977 0.986 968,596 0.9797 0.93%
2013-09-02 0 1.080 1.060 1.090 1.060 1.110 884,000 970,840 1.0982 0.977 0.959 0.986 0.959 1.004 977,442 0.9932 -3.57%
2013-08-30 0 1.120 1.100 1.120 1.100 1.140 952,000 1,074,360 1.1285 1.013 0.995 1.013 0.995 1.031 1,052,629 1.0206 -0.88%
2013-08-29 0 1.130 1.090 1.140 1.070 1.150 2,104,000 2,323,680 1.1044 1.022 0.986 1.031 0.968 1.040 2,326,400 0.9988 7.62%
2013-08-28 0 1.070 1.020 1.070 1.030 1.090 800,000 855,040 1.0688 0.950 0.905 0.950 0.914 0.967 901,411 0.9486 -0.93%
2013-08-27 0 1.080 1.030 1.080 1.050 1.090 728,000 785,560 1.0791 0.958 0.914 0.958 0.932 0.967 820,284 0.9577 0.00%
2013-08-26 0 1.080 1.040 1.090 1.080 1.090 612,000 664,080 1.0851 0.958 0.923 0.967 0.958 0.967 689,580 0.9630 0.00%
2013-08-23 0 1.080 1.020 1.080 1.070 1.090 692,000 747,920 1.0808 0.958 0.905 0.958 0.950 0.967 779,721 0.9592 0.00%
2013-08-22 0 1.080 1.050 1.080 1.050 1.090 364,000 394,560 1.0840 0.958 0.932 0.958 0.932 0.967 410,142 0.9620 0.00%
2013-08-21 0 1.080 1.070 1.090 1.060 1.120 620,000 678,480 1.0943 0.958 0.950 0.967 0.941 0.994 698,594 0.9712 -1.82%
2013-08-20 0 1.100 1.060 1.100 1.070 1.110 476,000 524,840 1.1026 0.976 0.941 0.976 0.950 0.985 536,340 0.9786 -0.90%
2013-08-19 0 1.110 1.080 1.120 1.080 1.130 724,000 802,200 1.1080 0.985 0.958 0.994 0.958 1.003 815,777 0.9834 0.00%
2013-08-16 0 1.110 1.080 1.120 1.110 1.130 944,000 1,051,080 1.1134 0.985 0.958 0.994 0.985 1.003 1,063,665 0.9882 0.00%
2013-08-15 0 1.110 1.080 1.110 1.080 1.130 944,000 1,057,840 1.1206 0.985 0.958 0.985 0.958 1.003 1,063,665 0.9945 0.00%
2013-08-13 0 1.110 1.100 1.140 1.100 1.150 600,000 685,560 1.1426 0.985 0.976 1.012 0.976 1.021 676,059 1.0141 -3.48%
2013-08-12 0 1.150 1.110 1.150 1.120 1.150 904,000 1,034,920 1.1448 1.021 0.985 1.021 0.994 1.021 1,018,595 1.0160 -0.86%
2013-08-09 0 1.160 1.120 1.160 1.120 1.160 784,000 905,480 1.1549 1.029 0.994 1.029 0.994 1.029 883,383 1.0250 -0.85%
2013-08-08 0 1.170 1.100 1.170 1.110 1.170 832,000 961,120 1.1552 1.038 0.976 1.038 0.985 1.038 937,468 1.0252 3.54%
2013-08-07 0 1.130 1.090 1.140 1.100 1.150 420,000 480,920 1.1450 1.003 0.967 1.012 0.976 1.021 473,241 1.0162 -2.59%
2013-08-06 0 1.160 1.130 1.160 1.120 1.160 896,000 1,035,160 1.1553 1.029 1.003 1.029 0.994 1.029 1,009,581 1.0253 0.00%
2013-08-05 0 1.160 1.120 1.170 1.130 1.160 732,000 848,920 1.1597 1.029 0.994 1.038 1.003 1.029 824,791 1.0293 -0.85%
2013-08-02 0 1.170 1.150 1.170 1.150 1.180 828,000 969,160 1.1705 1.038 1.021 1.038 1.021 1.047 932,961 1.0388 -0.85%
2013-08-01 0 1.180 1.120 1.180 1.180 1.190 868,000 1,027,560 1.1838 1.047 0.994 1.047 1.047 1.056 978,031 1.0506 0.00%
2013-07-31 0 1.180 1.140 1.190 1.180 1.190 1,208,000 1,431,480 1.1850 1.047 1.012 1.056 1.047 1.056 1,361,131 1.0517 0.00%
2013-07-30 0 1.180 1.150 1.190 1.150 1.210 1,272,000 1,510,760 1.1877 1.047 1.021 1.056 1.021 1.074 1,433,244 1.0541 2.61%
2013-07-29 0 1.150 1.150 1.200 1.140 1.230 1,216,000 1,465,440 1.2051 1.021 1.021 1.065 1.012 1.092 1,370,145 1.0696 -4.17%
2013-07-26 0 1.200 1.160 1.200 1.160 1.220 716,000 859,480 1.2004 1.065 1.029 1.065 1.029 1.083 806,763 1.0653 -1.64%
2013-07-25 0 1.220 1.170 1.220 1.170 1.220 896,000 1,077,320 1.2024 1.083 1.038 1.083 1.038 1.083 1,009,581 1.0671 1.67%
2013-07-24 0 1.200 1.150 1.210 1.180 1.230 852,000 1,025,120 1.2032 1.065 1.021 1.074 1.047 1.092 960,003 1.0678 0.00%
2013-07-23 0 1.200 1.200 1.210 1.200 1.220 876,000 1,060,800 1.2110 1.065 1.065 1.074 1.065 1.083 987,045 1.0747 -1.64%
2013-07-22 0 1.220 1.150 1.230 1.210 1.220 868,000 1,055,480 1.2160 1.083 1.021 1.092 1.074 1.083 978,031 1.0792 2.52%
2013-07-19 0 1.190 1.160 1.200 1.180 1.220 720,000 863,920 1.1999 1.056 1.029 1.065 1.047 1.083 811,270 1.0649 -0.83%
2013-07-18 0 1.200 1.180 1.200 1.200 1.220 700,000 847,280 1.2104 1.065 1.047 1.065 1.065 1.083 788,735 1.0742 -0.83%
2013-07-17 0 1.210 1.180 1.220 1.180 1.240 788,000 964,480 1.2240 1.074 1.047 1.083 1.047 1.100 887,890 1.0863 -1.63%
2013-07-16 0 1.230 1.190 1.230 1.200 1.240 872,000 1,076,200 1.2342 1.092 1.056 1.092 1.065 1.100 982,538 1.0953 -0.81%
2013-07-15 0 1.240 1.190 1.240 1.200 1.260 612,000 761,960 1.2450 1.100 1.056 1.100 1.065 1.118 689,580 1.1050 -0.80%
2013-07-12 0 1.250 1.190 1.250 1.210 1.260 460,000 575,800 1.2517 1.109 1.056 1.109 1.074 1.118 518,312 1.1109 0.81%
2013-07-11 0 1.240 1.190 1.240 1.240 1.250 316,000 394,040 1.2470 1.100 1.056 1.100 1.100 1.109 356,057 1.1067 0.00%
2013-07-10 0 1.240 1.190 1.240 1.230 1.250 424,000 526,320 1.2413 1.100 1.056 1.100 1.092 1.109 477,748 1.1017 0.81%
2013-07-09 0 1.230 1.190 1.230 1.220 1.250 364,000 449,600 1.2352 1.092 1.056 1.092 1.083 1.109 410,142 1.0962 0.00%
2013-07-08 0 1.230 1.180 1.230 1.230 1.240 320,000 395,080 1.2346 1.092 1.047 1.092 1.092 1.100 360,565 1.0957 0.82%
2013-07-05 0 1.220 1.190 1.230 1.200 1.260 400,000 497,640 1.2441 1.083 1.056 1.092 1.065 1.118 450,706 1.1041 -2.40%
2013-07-04 0 1.250 1.190 1.250 1.220 1.260 1,088,000 1,359,080 1.2492 1.109 1.056 1.109 1.083 1.118 1,225,919 1.1086 0.81%
2013-07-03 0 1.240 1.190 1.240 1.190 1.250 984,000 1,221,760 1.2416 1.100 1.056 1.100 1.056 1.109 1,108,736 1.1019 -0.80%
2013-07-02 0 1.250 1.200 1.250 1.220 1.250 1,456,000 1,799,680 1.2360 1.109 1.065 1.109 1.083 1.109 1,640,569 1.0970 2.46%
2013-06-28 0 1.220 1.200 1.220 1.100 1.220 4,816,000 5,458,800 1.1335 1.083 1.065 1.083 0.976 1.083 5,426,497 1.0060 5.17%
2013-06-27 0 1.160 1.090 1.160 1.100 1.180 1,320,000 1,511,760 1.1453 1.029 0.967 1.029 0.976 1.047 1,487,329 1.0164 3.57%
2013-06-26 0 1.120 1.070 1.120 1.080 1.130 1,484,000 1,655,400 1.1155 0.994 0.950 0.994 0.958 1.003 1,672,118 0.9900 -0.88%
2013-06-25 0 1.130 1.090 1.130 1.080 1.180 1,272,000 1,414,760 1.1122 1.003 0.967 1.003 0.958 1.047 1,433,244 0.9871 2.73%
2013-06-24 0 1.100 1.050 1.100 1.060 1.130 1,156,000 1,280,200 1.1074 0.976 0.932 0.976 0.941 1.003 1,302,539 0.9828 -1.79%
2013-06-21 0 1.120 1.080 1.120 1.080 1.140 568,000 633,240 1.1149 0.994 0.958 0.994 0.958 1.012 640,002 0.9894 1.82%
2013-06-20 0 1.100 1.090 1.100 1.090 1.170 1,300,000 1,492,720 1.1482 0.976 0.967 0.976 0.967 1.038 1,464,793 1.0191 0.00%
2013-06-19 0 1.100 1.090 1.110 1.090 1.100 1,460,000 1,605,960 1.1000 0.976 0.967 0.985 0.967 0.976 1,645,076 0.9762 -0.90%
2013-06-18 0 1.110 1.090 1.110 1.090 1.110 1,384,000 1,520,760 1.0988 0.985 0.967 0.985 0.967 0.985 1,559,442 0.9752 0.00%
2013-06-17 0 1.110 1.090 1.110 1.100 1.130 1,804,000 2,012,200 1.1154 0.985 0.967 0.985 0.976 1.003 2,032,683 0.9899 -0.89%
2013-06-14 0 1.120 1.080 1.120 1.080 1.150 1,320,000 1,485,760 1.1256 0.994 0.958 0.994 0.958 1.021 1,487,329 0.9989 0.00%
2013-06-13 0 1.120 1.100 1.120 1.100 1.170 420,000 486,920 1.1593 0.994 0.976 0.994 0.976 1.038 473,241 1.0289 -2.61%
2013-06-11 0 1.150 1.120 1.160 1.130 1.190 976,000 1,129,920 1.1577 1.021 0.994 1.029 1.003 1.056 1,099,722 1.0275 -3.36%
2013-06-10 0 1.190 1.140 1.190 1.170 1.200 1,052,000 1,244,240 1.1827 1.056 1.012 1.056 1.038 1.065 1,185,356 1.0497 0.00%
2013-06-07 0 1.190 1.130 1.200 1.140 1.220 1,076,000 1,298,880 1.2071 1.056 1.003 1.065 1.012 1.083 1,212,398 1.0713 -0.83%
2013-06-06 0 1.200 1.150 1.210 1.150 1.230 1,500,000 1,795,720 1.1971 1.065 1.021 1.074 1.021 1.092 1,690,146 1.0625 -1.64%
2013-06-05 0 1.220 1.210 1.230 1.200 1.240 2,464,000 3,021,880 1.2264 1.083 1.074 1.092 1.065 1.100 2,776,347 1.0884 -2.40%
2013-06-04 0 1.250 1.230 1.260 1.230 1.280 1,036,000 1,302,840 1.2576 1.109 1.092 1.118 1.092 1.136 1,167,328 1.1161 0.81%
2013-06-03 0 1.240 1.220 1.250 1.210 1.280 2,308,000 2,913,160 1.2622 1.100 1.083 1.109 1.074 1.136 2,600,572 1.1202 0.00%
2013-05-31 0 1.240 1.230 1.250 1.230 1.260 1,180,000 1,464,240 1.2409 1.100 1.092 1.109 1.092 1.118 1,329,582 1.1013 -0.80%
2013-05-30 0 1.250 1.200 1.250 1.180 1.290 1,448,000 1,810,120 1.2501 1.109 1.065 1.109 1.047 1.145 1,631,555 1.1094 -3.10%
2013-05-29 0 1.290 1.270 1.290 1.280 1.330 1,084,000 1,424,640 1.3142 1.145 1.127 1.145 1.136 1.180 1,221,412 1.1664 -1.53%
2013-05-28 0 1.310 1.270 1.310 1.280 1.340 1,708,000 2,248,400 1.3164 1.163 1.127 1.163 1.136 1.189 1,924,513 1.1683 -1.50%
2013-05-27 0 1.330 1.300 1.330 1.310 1.380 1,211,500 1,630,910 1.3462 1.180 1.154 1.180 1.163 1.225 1,365,075 1.1947 -3.62%
2013-05-24 0 1.380 1.350 1.380 1.350 1.400 2,116,000 2,926,280 1.3829 1.225 1.198 1.225 1.198 1.242 2,384,233 1.2273 2.99%
2013-05-23 0 1.340 1.330 1.350 1.330 1.410 1,684,000 2,324,120 1.3801 1.189 1.180 1.198 1.180 1.251 1,897,471 1.2249 -4.96%
2013-05-22 0 1.410 1.390 1.410 1.390 1.430 1,272,000 1,805,800 1.4197 1.251 1.234 1.251 1.234 1.269 1,433,244 1.2599 -0.70%
2013-05-21 0 1.420 1.410 1.440 1.410 1.440 1,600,000 2,280,240 1.4252 1.260 1.251 1.278 1.251 1.278 1,802,823 1.2648 -0.70%
2013-05-20 0 1.430 1.390 1.440 1.390 1.500 2,860,000 4,085,840 1.4286 1.269 1.234 1.278 1.234 1.331 3,222,546 1.2679 1.42%
2013-05-16 0 1.410 1.390 1.410 1.400 1.410 1,488,000 2,084,320 1.4008 1.251 1.234 1.251 1.242 1.251 1,676,625 1.2432 0.00%
2013-05-15 0 1.410 1.380 1.410 1.380 1.410 1,668,000 2,329,480 1.3966 1.251 1.225 1.251 1.225 1.251 1,879,443 1.2395 1.44%
2013-05-14 0 1.390 1.380 1.390 1.380 1.420 1,940,000 2,716,200 1.4001 1.234 1.225 1.234 1.225 1.260 2,185,923 1.2426 -1.42%
2013-05-13 0 1.410 1.400 1.410 1.400 1.420 1,380,000 1,947,360 1.4111 1.251 1.242 1.251 1.242 1.260 1,554,935 1.2524 -0.70%
2013-05-10 0 1.420 1.400 1.420 1.400 1.430 3,048,000 4,312,280 1.4148 1.260 1.242 1.260 1.242 1.269 3,434,377 1.2556 0.71%
2013-05-09 0 1.410 1.400 1.410 1.400 1.420 1,560,000 2,192,920 1.4057 1.251 1.242 1.251 1.242 1.260 1,757,752 1.2476 0.71%
2013-05-08 0 1.400 1.370 1.400 1.380 1.430 2,728,000 3,852,640 1.4123 1.242 1.216 1.242 1.225 1.269 3,073,813 1.2534 0.00%
2013-05-07 0 1.400 1.390 1.400 1.390 1.420 1,288,000 1,822,840 1.4152 1.242 1.234 1.242 1.234 1.260 1,451,272 1.2560 -1.41%
2013-05-06 0 1.420 1.400 1.430 1.400 1.430 2,376,000 3,368,800 1.4178 1.260 1.242 1.269 1.242 1.269 2,677,192 1.2583 1.43%
2013-05-03 0 1.400 1.390 1.400 1.400 1.420 1,220,000 1,715,120 1.4058 1.242 1.234 1.242 1.242 1.260 1,374,652 1.2477 -2.10%
2013-05-02 0 1.430 1.390 1.430 1.400 1.430 2,156,000 3,058,040 1.4184 1.269 1.234 1.269 1.242 1.269 2,429,304 1.2588 0.70%
2013-04-30 0 1.420 1.400 1.410 1.400 1.430 1,036,000 1,460,040 1.4093 1.260 1.242 1.251 1.242 1.269 1,167,328 1.2508 -0.70%
2013-04-29 0 1.430 1.410 1.430 1.400 1.430 2,616,000 3,729,720 1.4257 1.269 1.251 1.269 1.242 1.269 2,947,615 1.2653 0.00%
2013-04-26 0 1.430 1.400 1.430 1.410 1.440 1,516,000 2,161,520 1.4258 1.269 1.242 1.269 1.251 1.278 1,708,175 1.2654 -0.69%
2013-04-25 0 1.440 1.420 1.440 1.420 1.450 2,272,000 3,273,200 1.4407 1.278 1.260 1.278 1.260 1.287 2,560,008 1.2786 0.00%
2013-04-24 0 1.440 1.410 1.440 1.400 1.440 1,448,000 2,071,160 1.4304 1.278 1.251 1.278 1.242 1.278 1,631,555 1.2694 0.70%
2013-04-23 0 1.430 1.390 1.430 1.410 1.440 1,748,000 2,501,280 1.4309 1.269 1.234 1.269 1.251 1.278 1,969,584 1.2700 -0.69%
2013-04-22 0 1.440 1.390 1.440 1.400 1.440 1,792,000 2,558,600 1.4278 1.278 1.234 1.278 1.242 1.278 2,019,161 1.2672 -0.69%
2013-04-19 0 1.450 1.400 1.450 1.400 1.450 2,532,000 3,616,320 1.4282 1.287 1.242 1.287 1.242 1.287 2,852,967 1.2676 1.40%
2013-04-18 0 1.430 1.410 1.440 1.410 1.440 1,624,000 2,318,920 1.4279 1.269 1.251 1.278 1.251 1.278 1,829,865 1.2673 -1.38%
2013-04-17 0 1.450 1.440 1.450 1.430 1.460 2,120,000 3,058,120 1.4425 1.287 1.278 1.287 1.269 1.296 2,388,740 1.2802 0.00%
2013-04-16 0 1.450 1.420 1.450 1.430 1.460 1,720,000 2,478,720 1.4411 1.287 1.260 1.287 1.269 1.296 1,938,034 1.2790 -0.68%
2013-04-15 0 1.460 1.450 1.460 1.380 1.500 3,372,000 4,841,400 1.4358 1.296 1.287 1.296 1.225 1.331 3,799,449 1.2742 5.80%
2013-04-12 0 1.380 1.350 1.380 1.360 1.380 2,224,000 3,040,240 1.3670 1.225 1.198 1.225 1.207 1.225 2,505,924 1.2132 2.22%
2013-04-11 0 1.350 1.340 1.350 1.340 1.370 2,296,000 3,119,120 1.3585 1.198 1.189 1.198 1.189 1.216 2,587,051 1.2057 -2.17%
2013-04-10 0 1.380 1.350 1.380 1.350 1.380 1,584,000 2,162,440 1.3652 1.225 1.198 1.225 1.198 1.225 1,784,795 1.2116 1.47%
2013-04-09 0 1.360 1.350 1.370 1.350 1.370 1,800,000 2,453,280 1.3629 1.207 1.198 1.216 1.198 1.216 2,028,176 1.2096 0.00%
2013-04-08 0 1.360 1.350 1.360 1.360 1.380 1,372,000 1,877,800 1.3687 1.207 1.198 1.207 1.207 1.225 1,545,921 1.2147 0.00%
2013-04-05 0 1.360 1.340 1.370 1.340 1.370 1,880,000 2,557,160 1.3602 1.207 1.189 1.216 1.189 1.216 2,118,317 1.2072 -0.73%
2013-04-03 0 1.370 1.340 1.370 1.350 1.370 1,436,000 1,965,000 1.3684 1.216 1.189 1.216 1.198 1.216 1,618,033 1.2144 0.00%
2013-04-02 0 1.370 1.340 1.370 1.350 1.380 1,576,000 2,153,240 1.3663 1.216 1.189 1.216 1.198 1.225 1,775,780 1.2126 0.74%
2013-03-28 0 1.360 1.340 1.370 1.340 1.360 1,704,000 2,314,760 1.3584 1.207 1.189 1.216 1.189 1.207 1,920,006 1.2056 -0.73%
2013-03-27 0 1.370 1.350 1.370 1.360 1.380 2,268,000 3,099,520 1.3666 1.216 1.198 1.216 1.207 1.225 2,555,501 1.2129 0.00%
2013-03-26 0 1.370 1.340 1.370 1.340 1.370 1,460,000 1,988,040 1.3617 1.216 1.189 1.216 1.189 1.216 1,645,076 1.2085 0.00%
2013-03-25 0 1.370 1.360 1.370 1.360 1.380 2,140,000 2,932,520 1.3703 1.216 1.207 1.216 1.207 1.225 2,411,275 1.2162 -0.72%
2013-03-22 0 1.380 1.360 1.380 1.360 1.380 1,516,000 2,075,360 1.3690 1.225 1.207 1.225 1.207 1.225 1,708,175 1.2150 0.73%
2013-03-21 0 1.370 1.350 1.370 1.360 1.380 2,412,000 3,301,080 1.3686 1.216 1.198 1.216 1.207 1.225 2,717,755 1.2146 0.00%
2013-03-20 0 1.370 1.340 1.370 1.350 1.380 2,268,000 3,088,520 1.3618 1.216 1.189 1.216 1.198 1.225 2,555,501 1.2086 -0.72%
2013-03-19 0 1.380 1.360 1.380 1.360 1.400 1,616,000 2,227,080 1.3781 1.225 1.207 1.225 1.207 1.242 1,820,851 1.2231 -0.72%
2013-03-18 0 1.390 1.350 1.390 1.350 1.420 2,948,000 4,075,400 1.3824 1.234 1.198 1.234 1.198 1.260 3,321,701 1.2269 -1.42%
2013-03-15 0 1.410 1.410 1.420 1.410 1.440 1,328,000 1,885,040 1.4195 1.251 1.251 1.260 1.251 1.278 1,496,343 1.2598 -2.08%
2013-03-14 0 1.440 1.420 1.440 1.410 1.460 3,136,000 4,477,040 1.4276 1.278 1.260 1.278 1.251 1.296 3,533,533 1.2670 1.41%
2013-03-13 0 1.420 1.410 1.420 1.410 1.470 2,180,000 3,136,880 1.4389 1.260 1.251 1.260 1.251 1.305 2,456,346 1.2771 -2.07%
2013-03-12 0 1.450 1.440 1.450 1.420 1.500 3,564,000 5,178,680 1.4531 1.287 1.278 1.287 1.260 1.331 4,015,788 1.2896 2.11%
2013-03-11 0 1.420 1.410 1.420 1.380 1.520 3,996,000 5,772,640 1.4446 1.260 1.251 1.260 1.225 1.349 4,502,550 1.2821 4.41%
2013-03-08 0 1.360 1.360 1.370 1.330 1.390 3,188,000 4,338,200 1.3608 1.207 1.207 1.216 1.180 1.234 3,592,124 1.2077 2.26%
2013-03-07 0 1.330 1.270 1.330 1.270 1.330 2,628,000 3,374,080 1.2839 1.180 1.127 1.180 1.127 1.180 2,961,136 1.1395 3.91%
2013-03-06 0 1.280 1.230 1.280 1.240 1.280 2,400,000 3,034,120 1.2642 1.136 1.092 1.136 1.100 1.136 2,704,234 1.1220 1.59%
2013-03-05 0 1.260 1.230 1.260 1.240 1.270 1,756,000 2,194,640 1.2498 1.118 1.092 1.118 1.100 1.127 1,978,598 1.1092 0.80%
2013-03-04 0 1.250 1.230 1.250 1.240 1.250 1,620,000 2,021,760 1.2480 1.109 1.092 1.109 1.100 1.109 1,825,358 1.1076 0.00%
2013-03-01 0 1.250 1.230 1.250 1.250 1.260 996,000 1,245,040 1.2500 1.109 1.092 1.109 1.109 1.118 1,122,257 1.1094 -0.79%
2013-02-28 0 1.260 1.220 1.260 1.230 1.260 2,240,000 2,802,360 1.2511 1.118 1.083 1.118 1.092 1.118 2,523,952 1.1103 0.80%
2013-02-27 0 1.250 1.210 1.250 1.240 1.250 2,064,000 2,566,520 1.2435 1.109 1.074 1.109 1.100 1.109 2,325,641 1.1036 0.81%
2013-02-26 0 1.240 1.220 1.250 1.230 1.250 1,016,000 1,263,840 1.2439 1.100 1.083 1.109 1.092 1.109 1,144,792 1.1040 -1.59%
2013-02-25 0 1.260 1.260 1.270 1.200 1.280 2,360,000 2,984,120 1.2645 1.118 1.118 1.127 1.065 1.136 2,659,164 1.1222 0.80%
2013-02-22 0 1.250 1.230 1.250 1.250 1.280 2,320,000 2,923,760 1.2602 1.109 1.092 1.109 1.109 1.136 2,614,093 1.1185 -0.79%
2013-02-21 0 1.260 1.200 1.260 1.250 1.260 2,028,000 2,543,360 1.2541 1.118 1.065 1.118 1.109 1.118 2,285,078 1.1130 -0.79%
2013-02-20 0 1.270 1.230 1.270 1.250 1.270 2,160,000 2,721,600 1.2600 1.127 1.092 1.127 1.109 1.127 2,433,811 1.1182 0.79%
2013-02-19 0 1.260 1.160 1.260 1.230 1.270 2,252,000 2,833,720 1.2583 1.118 1.029 1.118 1.092 1.127 2,537,473 1.1167 -0.79%
2013-02-18 0 1.270 1.240 1.280 1.260 1.290 2,264,000 2,895,840 1.2791 1.127 1.100 1.136 1.118 1.145 2,550,994 1.1352 -0.78%
2013-02-15 0 1.280 1.260 1.280 1.260 1.300 2,372,000 3,062,440 1.2911 1.136 1.118 1.136 1.118 1.154 2,672,685 1.1458 0.00%
2013-02-14 0 1.280 1.240 1.280 1.240 1.280 2,164,000 2,737,400 1.2650 1.136 1.100 1.136 1.100 1.136 2,438,318 1.1227 1.59%
2013-02-08 0 1.260 1.230 1.260 1.260 1.280 1,992,000 2,531,960 1.2711 1.118 1.092 1.118 1.118 1.136 2,244,514 1.1281 -0.79%
2013-02-07 0 1.270 1.190 1.270 1.250 1.280 2,176,000 2,755,040 1.2661 1.127 1.056 1.127 1.109 1.136 2,451,839 1.1237 2.42%
2013-02-06 0 1.240 1.210 1.240 1.240 1.260 2,304,000 2,881,800 1.2508 1.100 1.074 1.100 1.100 1.118 2,596,065 1.1101 0.81%
2013-02-05 0 1.230 1.180 1.230 1.230 1.250 1,972,000 2,453,080 1.2440 1.092 1.047 1.092 1.092 1.109 2,221,979 1.1040 -0.81%
2013-02-04 0 1.240 1.170 1.240 1.170 1.240 2,124,000 2,612,160 1.2298 1.100 1.038 1.100 1.038 1.100 2,393,247 1.0915 1.64%
2013-02-01 0 1.220 1.190 1.220 1.220 1.240 2,140,000 2,632,160 1.2300 1.083 1.056 1.083 1.083 1.100 2,411,275 1.0916 0.00%
2013-01-31 0 1.220 1.180 1.220 1.190 1.240 2,300,000 2,806,520 1.2202 1.083 1.047 1.083 1.056 1.100 2,591,558 1.0829 0.83%
2013-01-30 0 1.210 1.160 1.210 1.100 1.210 3,256,000 3,871,040 1.1889 1.074 1.029 1.074 0.976 1.074 3,668,744 1.0551 0.83%
2013-01-29 0 1.200 1.170 1.200 1.200 1.210 1,824,000 2,205,640 1.2092 1.065 1.038 1.065 1.065 1.074 2,055,218 1.0732 0.00%
2013-01-28 0 1.200 1.180 1.200 1.160 1.220 2,068,000 2,496,520 1.2072 1.065 1.047 1.065 1.029 1.083 2,330,148 1.0714 0.00%
2013-01-25 0 1.200 1.170 1.200 1.210 1.230 1,976,000 2,401,320 1.2152 1.065 1.038 1.065 1.074 1.092 2,226,486 1.0785 -0.83%
2013-01-24 0 1.210 1.160 1.210 1.180 1.210 2,768,000 3,335,080 1.2049 1.074 1.029 1.074 1.047 1.074 3,118,883 1.0693 0.83%
2013-01-23 0 1.200 1.160 1.200 1.140 1.220 2,004,000 2,412,320 1.2038 1.065 1.029 1.065 1.012 1.083 2,258,036 1.0683 0.00%
2013-01-22 0 1.200 1.170 1.200 1.170 1.220 2,352,000 2,839,520 1.2073 1.065 1.038 1.065 1.038 1.083 2,650,149 1.0715 0.00%
2013-01-21 0 1.200 1.160 1.200 1.210 1.220 1,728,000 2,094,360 1.2120 1.065 1.029 1.065 1.074 1.083 1,947,049 1.0757 -0.83%
2013-01-18 0 1.210 1.160 1.210 1.190 1.220 1,772,000 2,136,480 1.2057 1.074 1.029 1.074 1.056 1.083 1,996,626 1.0700 0.00%
2013-01-17 0 1.210 1.190 1.210 1.160 1.220 2,212,000 2,671,720 1.2078 1.074 1.056 1.074 1.029 1.083 2,492,402 1.0719 0.00%
2013-01-16 0 1.210 1.170 1.210 1.210 1.220 1,708,000 2,067,680 1.2106 1.074 1.038 1.074 1.074 1.083 1,924,513 1.0744 0.00%
2013-01-15 0 1.210 1.170 1.210 1.160 1.210 1,860,000 2,226,240 1.1969 1.074 1.038 1.074 1.029 1.074 2,095,781 1.0622 0.00%
2013-01-14 0 1.210 1.170 1.210 1.200 1.230 1,976,000 2,404,920 1.2171 1.074 1.038 1.074 1.065 1.092 2,226,486 1.0801 0.00%
2013-01-11 0 1.210 1.170 1.210 1.170 1.220 3,392,000 4,088,160 1.2052 1.074 1.038 1.074 1.038 1.083 3,821,984 1.0696 0.83%
2013-01-10 0 1.200 1.160 1.200 1.160 1.200 3,036,000 3,603,600 1.1870 1.065 1.029 1.065 1.029 1.065 3,420,856 1.0534 0.84%
2013-01-09 0 1.190 1.160 1.190 1.160 1.190 2,088,000 2,477,960 1.1868 1.056 1.029 1.056 1.029 1.056 2,352,684 1.0532 0.00%
2013-01-08 0 1.190 1.150 1.190 1.150 1.220 2,184,000 2,610,000 1.1951 1.056 1.021 1.056 1.021 1.083 2,460,853 1.0606 -1.65%
2013-01-07 0 1.210 1.200 1.210 1.150 1.210 2,220,000 2,679,960 1.2072 1.074 1.065 1.074 1.021 1.074 2,501,417 1.0714 0.83%
2013-01-04 0 1.200 1.140 1.200 1.110 1.220 2,844,000 3,406,560 1.1978 1.065 1.012 1.065 0.985 1.083 3,204,517 1.0630 0.00%
2013-01-03 0 1.200 1.130 1.200 1.190 1.200 2,132,000 2,534,600 1.1888 1.065 1.003 1.065 1.056 1.065 2,402,261 1.0551 1.69%
2013-01-02 0 1.180 1.110 1.180 1.150 1.200 3,408,000 3,969,960 1.1649 1.047 0.985 1.047 1.021 1.065 3,840,012 1.0338 2.61%
2012-12-31 0 1.150 1.090 1.150 1.140 1.160 1,912,000 2,198,720 1.1500 1.021 0.967 1.021 1.012 1.029 2,154,373 1.0206 0.88%
2012-12-28 0 1.140 1.120 1.140 1.100 1.160 2,064,000 2,351,320 1.1392 1.012 0.994 1.012 0.976 1.029 2,325,641 1.0110 -0.87%
2012-12-27 0 1.150 1.150 1.190 1.120 1.330 2,092,000 2,369,160 1.1325 1.021 1.021 1.056 0.994 1.180 2,357,191 1.0051 3.60%
2012-12-24 0 1.110 1.070 1.110 1.070 1.120 1,400,000 1,565,720 1.1184 0.985 0.950 0.985 0.950 0.994 1,577,470 0.9926 -0.89%
2012-12-21 0 1.120 1.070 1.120 1.100 1.120 2,048,000 2,292,640 1.1195 0.994 0.950 0.994 0.976 0.994 2,307,613 0.9935 1.82%
2012-12-20 0 1.100 1.060 1.100 1.100 1.130 1,544,000 1,714,840 1.1106 0.976 0.941 0.976 0.976 1.003 1,739,724 0.9857 -2.65%
2012-12-19 0 1.130 1.100 1.130 1.110 1.130 2,472,000 2,767,320 1.1195 1.003 0.976 1.003 0.985 1.003 2,785,361 0.9935 0.00%
2012-12-18 0 1.130 1.070 1.130 1.110 1.130 2,196,000 2,460,040 1.1202 1.003 0.950 1.003 0.985 1.003 2,474,374 0.9942 0.89%
2012-12-17 0 1.120 1.060 1.120 1.050 1.130 2,156,000 2,382,440 1.1050 0.994 0.941 0.994 0.932 1.003 2,429,304 0.9807 0.00%
2012-12-14 0 1.120 1.070 1.120 1.070 1.120 2,068,000 2,300,040 1.1122 0.994 0.950 0.994 0.950 0.994 2,330,148 0.9871 1.82%
2012-12-13 0 1.100 1.060 1.100 1.060 1.120 1,260,000 1,402,240 1.1129 0.976 0.941 0.976 0.941 0.994 1,419,723 0.9877 -1.79%
2012-12-12 0 1.120 1.080 1.120 1.100 1.120 2,700,000 3,012,520 1.1157 0.994 0.958 0.994 0.976 0.994 3,042,263 0.9902 0.00%
2012-12-11 0 1.120 1.080 1.120 1.100 1.130 1,900,000 2,143,560 1.1282 0.994 0.958 0.994 0.976 1.003 2,140,852 1.0013 -0.88%
2012-12-10 0 1.130 1.100 1.130 1.100 1.150 1,916,000 2,180,160 1.1379 1.003 0.976 1.003 0.976 1.021 2,158,880 1.0099 0.89%
2012-12-07 0 1.120 1.110 1.130 1.110 1.170 1,916,000 2,228,760 1.1632 0.994 0.985 1.003 0.985 1.038 2,158,880 1.0324 -2.61%
2012-12-06 0 1.150 1.130 1.150 1.170 1.170 1,644,000 1,923,480 1.1700 1.021 1.003 1.021 1.038 1.038 1,852,400 1.0384 -1.71%
2012-12-05 0 1.170 1.120 1.170 1.130 1.170 2,124,000 2,483,680 1.1693 1.038 0.994 1.038 1.003 1.038 2,393,247 1.0378 -0.85%
2012-12-04 0 1.180 1.110 1.180 1.100 1.190 2,784,000 3,275,200 1.1764 1.047 0.985 1.047 0.976 1.056 3,136,912 1.0441 0.85%
2012-12-03 0 1.170 1.100 1.170 1.070 1.210 1,816,000 2,176,280 1.1984 1.038 0.976 1.038 0.950 1.074 2,046,204 1.0636 0.00%
2012-11-30 0 1.170 1.170 1.180 1.170 1.190 2,060,000 2,438,840 1.1839 1.038 1.038 1.047 1.038 1.056 2,321,134 1.0507 -0.85%
2012-11-29 0 1.180 1.120 1.180 1.000 1.240 3,612,000 4,124,360 1.1418 1.047 0.994 1.047 0.887 1.100 4,069,872 1.0134 -4.07%
2012-11-28 0 1.230 1.210 1.230 1.210 1.250 3,220,000 3,980,680 1.2362 1.092 1.074 1.092 1.074 1.109 3,628,181 1.0972 -1.60%
2012-11-27 0 1.250 1.230 1.250 1.230 1.260 2,788,000 3,482,520 1.2491 1.109 1.092 1.109 1.092 1.118 3,141,419 1.1086 0.00%
2012-11-26 0 1.250 1.240 1.250 1.200 1.250 3,492,000 4,313,720 1.2353 1.109 1.100 1.109 1.065 1.109 3,934,661 1.0963 2.46%
2012-11-23 0 1.220 1.190 1.220 1.200 1.230 2,244,000 2,714,480 1.2097 1.083 1.056 1.083 1.065 1.092 2,528,459 1.0736 1.67%
2012-11-22 0 1.200 1.170 1.200 1.170 1.220 1,664,000 2,007,640 1.2065 1.065 1.038 1.065 1.038 1.083 1,874,936 1.0708 0.00%
2012-11-21 0 1.200 1.200 1.210 1.170 1.280 2,540,000 3,069,160 1.2083 1.065 1.065 1.074 1.038 1.136 2,861,981 1.0724 0.00%
2012-11-20 0 1.200 1.190 1.200 1.190 1.250 2,136,000 2,618,040 1.2257 1.065 1.056 1.065 1.056 1.109 2,406,768 1.0878 -4.00%
2012-11-19 0 1.250 1.240 1.250 1.220 1.330 2,712,000 3,381,880 1.2470 1.109 1.100 1.109 1.083 1.180 3,055,785 1.1067 -3.10%
2012-11-16 0 1.290 1.280 1.290 1.170 1.290 2,160,000 2,639,200 1.2219 1.145 1.136 1.145 1.038 1.145 2,433,811 1.0844 8.40%
2012-11-15 0 1.190 1.180 1.190 1.160 1.200 2,176,000 2,572,880 1.1824 1.056 1.047 1.056 1.029 1.065 2,451,839 1.0494 0.00%
2012-11-14 0 1.190 1.170 1.190 1.130 1.200 2,492,000 2,895,840 1.1621 1.056 1.038 1.056 1.003 1.065 2,807,896 1.0313 4.39%
2012-11-13 0 1.140 1.130 1.140 1.020 1.170 2,472,000 2,739,600 1.1083 1.012 1.003 1.012 0.905 1.038 2,785,361 0.9836 4.59%
2012-11-12 0 1.090 1.080 1.090 0.980 1.150 6,304,000 6,655,000 1.0557 0.967 0.958 0.967 0.870 1.021 7,103,122 0.9369 10.10%
2012-11-09 0 0.990 0.960 0.990 0.960 0.990 1,980,000 1,915,920 0.9676 0.879 0.852 0.879 0.852 0.879 2,230,993 0.8588 3.13%
2012-11-08 0 0.960 0.940 0.950 0.940 0.970 2,472,000 2,361,240 0.9552 0.852 0.834 0.843 0.834 0.861 2,785,361 0.8477 1.05%
2012-11-07 0 0.950 0.950 0.960 0.940 0.980 3,100,000 2,948,360 0.9511 0.843 0.843 0.852 0.834 0.870 3,492,969 0.8441 2.15%
2012-11-06 0 0.930 0.920 0.940 0.900 0.930 1,876,000 1,735,960 0.9254 0.825 0.816 0.834 0.799 0.825 2,113,810 0.8212 2.20%
2012-11-05 0 0.910 0.900 0.920 0.900 0.950 2,816,000 2,607,880 0.9261 0.808 0.799 0.816 0.799 0.843 3,172,968 0.8219 0.00%
2012-11-02 0 0.910 0.890 0.910 0.880 0.910 2,932,000 2,616,240 0.8923 0.808 0.790 0.808 0.781 0.808 3,303,673 0.7919 3.41%
2012-11-01 0 0.880 0.870 0.880 0.870 0.890 2,492,000 2,192,320 0.8797 0.781 0.772 0.781 0.772 0.790 2,807,896 0.7808 1.15%
2012-10-31 0 0.870 0.860 0.870 0.860 0.890 2,088,000 1,823,760 0.8734 0.772 0.763 0.772 0.763 0.790 2,352,684 0.7752 2.35%
2012-10-30 0 0.850 0.850 0.860 0.850 0.870 2,028,000 1,745,440 0.8607 0.754 0.754 0.763 0.754 0.772 2,285,078 0.7638 1.19%
2012-10-29 0 0.840 0.840 0.850 0.750 0.840 2,232,000 1,752,080 0.7850 0.745 0.745 0.754 0.666 0.745 2,514,938 0.6967 5.00%
2012-10-26 0 0.800 0.800 0.820 0.780 0.820 500,000 394,760 0.7895 0.710 0.710 0.728 0.692 0.728 563,382 0.7007 -1.23%
2012-10-25 0 0.810 0.800 0.810 0.800 0.850 1,616,000 1,326,920 0.8211 0.719 0.710 0.719 0.710 0.754 1,820,851 0.7287 -5.81%
2012-10-24 0 0.860 0.860 0.870 0.840 0.900 1,456,004 1,258,883 0.8646 0.763 0.763 0.772 0.745 0.799 1,640,573 0.7673 -1.15%
2012-10-22 0 0.870 0.860 0.870 0.830 0.890 3,144,000 2,709,520 0.8618 0.772 0.763 0.772 0.737 0.790 3,542,547 0.7649 4.82%
2012-10-19 0 0.830 0.820 0.830 0.790 0.950 16,492,000 14,251,200 0.8641 0.737 0.728 0.737 0.701 0.843 18,582,596 0.7669 9.21%
2012-10-18 0 0.760 0.750 0.760 0.700 0.760 7,916,000 5,834,080 0.7370 0.674 0.666 0.674 0.621 0.674 8,919,466 0.6541 5.56%
2012-10-17 0 0.720 0.700 0.720 0.700 0.720 5,880,000 4,177,640 0.7105 0.639 0.621 0.639 0.621 0.639 6,625,374 0.6306 1.41%
2012-10-16 0 0.710 0.700 0.710 0.690 0.740 5,404,000 3,835,680 0.7098 0.630 0.621 0.630 0.612 0.657 6,089,034 0.6299 2.90%
2012-10-15 0 0.690 0.690 0.700 0.690 0.850 22,968,000 16,922,120 0.7368 0.612 0.612 0.621 0.612 0.754 25,879,521 0.6539

Webb-site Database - Powered By Linux Group

Back to top