New Century Real Estate Investment Trust: Unit HKD

Exchange Code Listed Last trade Delisted
HKREIT 01275  2013-07-10  2021-04-13  2021-08-31
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-08-30 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.008 - - - - 0 - 0.00%
2021-04-13 0 2.010 2.000 2.010 2.000 2.020 1,374,000 2,750,260 2.0016 0.008 0.008 0.008 0.008 0.008 336,797,561 0.0082 1.01%
2021-04-12 0 1.990 1.990 2.000 1.990 2.000 141,000 281,890 1.9992 0.008 0.008 0.008 0.008 0.008 34,562,195 0.0082 -0.50%
2021-04-09 0 2.000 1.990 2.000 2.000 2.000 42,000 84,000 2.0000 0.008 0.008 0.008 0.008 0.008 10,295,122 0.0082 0.00%
2021-04-08 0 2.000 1.990 2.000 2.000 2.000 33,000 66,000 2.0000 0.008 0.008 0.008 0.008 0.008 8,089,024 0.0082 0.00%
2021-04-07 0 2.000 1.980 2.000 2.000 2.000 82,000 164,000 2.0000 0.008 0.008 0.008 0.008 0.008 20,100,000 0.0082 0.00%
2021-04-01 0 2.000 1.990 2.000 1.980 2.000 15,000 29,960 1.9973 0.008 0.008 0.008 0.008 0.008 3,676,829 0.0081 0.00%
2021-03-31 0 2.000 1.980 2.000 2.000 2.000 21,000 42,000 2.0000 0.008 0.008 0.008 0.008 0.008 5,147,561 0.0082 0.00%
2021-03-30 0 2.000 1.980 2.000 2.000 2.000 48,000 96,000 2.0000 0.008 0.008 0.008 0.008 0.008 11,765,854 0.0082 0.00%
2021-03-29 0 2.000 1.980 2.000 2.000 2.030 206,000 416,550 2.0221 0.008 0.008 0.008 0.008 0.008 50,495,122 0.0082 1.01%
2021-03-26 0 1.980 1.970 1.980 1.970 2.000 50,000 99,850 1.9970 0.008 0.008 0.008 0.008 0.008 12,256,098 0.0081 0.00%
2021-03-25 0 1.980 1.970 1.980 1.970 2.000 19,000 37,460 1.9716 0.008 0.008 0.008 0.008 0.008 4,657,317 0.0080 0.51%
2021-03-24 0 1.970 1.970 2.000 1.970 2.000 104,000 205,000 1.9712 0.008 0.008 0.008 0.008 0.008 25,492,683 0.0080 -1.50%
2021-03-23 0 2.000 1.970 2.000 1.970 2.010 51,000 100,660 1.9737 0.008 0.008 0.008 0.008 0.008 12,501,220 0.0081 1.52%
2021-03-22 0 1.970 1.970 1.980 1.970 1.980 5,000 9,880 1.9760 0.008 0.008 0.008 0.008 0.008 1,225,610 0.0081 -0.51%
2021-03-19 0 1.980 1.980 1.990 1.970 1.980 47,000 92,710 1.9726 0.008 0.008 0.008 0.008 0.008 11,520,732 0.0080 0.00%
2021-03-18 0 1.980 1.970 1.980 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2021-03-17 0 1.980 1.970 1.990 1.980 1.980 26,000 51,720 1.9892 0.008 0.008 0.008 0.008 0.008 6,373,171 0.0081 -0.50%
2021-03-16 0 1.990 1.970 1.990 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2021-03-15 0 1.990 1.970 1.990 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2021-03-12 0 1.990 1.980 1.990 1.980 1.990 26,000 51,490 1.9804 0.008 0.008 0.008 0.008 0.008 6,373,171 0.0081 0.00%
2021-03-11 0 1.990 1.970 1.990 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2021-03-10 0 1.990 1.970 1.990 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2021-03-09 0 1.990 1.970 1.990 - - 0 0 - 0.008 0.008 0.008 - - 0 - -0.50%
2021-03-08 0 2.000 1.970 2.000 1.970 2.000 3,000 5,970 1.9900 0.008 0.008 0.008 0.008 0.008 735,366 0.0081 1.52%
2021-03-05 0 1.970 1.970 2.000 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2021-03-04 0 1.970 1.970 2.000 1.970 2.000 134,000 264,660 1.9751 0.008 0.008 0.008 0.008 0.008 32,846,341 0.0081 -1.01%
2021-03-03 0 1.990 1.970 2.000 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2021-03-02 0 1.990 1.970 1.990 1.970 1.990 103,000 204,170 1.9822 0.008 0.008 0.008 0.008 0.008 25,247,561 0.0081 1.02%
2021-03-01 0 1.970 1.970 1.980 1.970 1.990 198,000 390,090 1.9702 0.008 0.008 0.008 0.008 0.008 48,534,146 0.0080 -1.01%
2021-02-26 0 1.990 1.990 2.010 1.970 2.010 149,000 294,490 1.9764 0.008 0.008 0.008 0.008 0.008 36,523,171 0.0081 -1.00%
2021-02-25 0 2.010 1.970 2.010 1.980 2.040 102,000 206,990 2.0293 0.008 0.008 0.008 0.008 0.008 25,002,439 0.0083 1.52%
2021-02-24 0 1.980 1.980 1.990 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2021-02-23 0 1.980 1.970 1.980 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2021-02-22 0 1.980 1.970 1.980 1.970 1.980 114,000 224,630 1.9704 0.008 0.008 0.008 0.008 0.008 27,943,902 0.0080 0.00%
2021-02-19 0 1.980 1.970 1.980 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2021-02-18 0 1.980 1.970 1.980 1.970 1.980 483,000 951,670 1.9703 0.008 0.008 0.008 0.008 0.008 118,393,902 0.0080 0.00%
2021-02-17 0 1.980 1.970 1.980 1.970 1.980 62,000 122,160 1.9703 0.008 0.008 0.008 0.008 0.008 15,197,561 0.0080 -0.50%
2021-02-16 0 1.990 1.970 1.990 1.970 2.040 44,000 87,400 1.9864 0.008 0.008 0.008 0.008 0.008 10,785,366 0.0081 1.02%
2021-02-11 0 1.970 1.970 1.990 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2021-02-10 0 1.970 1.970 2.000 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2021-02-09 0 1.970 1.970 1.980 1.970 1.980 39,000 76,860 1.9708 0.008 0.008 0.008 0.008 0.008 9,559,756 0.0080 -0.51%
2021-02-08 0 1.980 1.970 1.980 1.960 1.980 64,000 125,990 1.9686 0.008 0.008 0.008 0.008 0.008 15,687,805 0.0080 0.51%
2021-02-05 0 1.970 1.960 1.970 1.960 1.970 76,000 149,090 1.9617 0.008 0.008 0.008 0.008 0.008 18,629,268 0.0080 0.51%
2021-02-04 0 1.960 1.960 1.970 1.960 1.980 114,000 223,480 1.9604 0.008 0.008 0.008 0.008 0.008 27,943,902 0.0080 0.00%
2021-02-03 0 1.960 1.950 1.960 1.950 1.960 125,000 244,090 1.9527 0.008 0.008 0.008 0.008 0.008 30,640,244 0.0080 0.51%
2021-02-02 0 1.950 1.950 1.960 1.940 1.960 150,000 292,270 1.9485 0.008 0.008 0.008 0.008 0.008 36,768,293 0.0079 0.00%
2021-02-01 0 1.950 1.950 1.960 1.950 1.960 279,000 544,070 1.9501 0.008 0.008 0.008 0.008 0.008 68,389,024 0.0080 0.00%
2021-01-29 0 1.950 1.950 1.960 1.940 1.950 614,000 1,195,950 1.9478 0.008 0.008 0.008 0.008 0.008 150,504,878 0.0079 -0.51%
2021-01-28 0 1.960 1.950 1.960 1.800 1.970 2,652,000 5,036,010 1.8989 0.008 0.008 0.008 0.007 0.008 650,063,415 0.0077 12.00%
2021-01-27 1 - - - - - 0 0 - 0.007 - - - - 0 - 0.00%
2021-01-26 0 1.750 1.720 1.770 1.650 1.760 566,000 969,770 1.7134 0.007 0.007 0.007 0.007 0.007 138,739,024 0.0070 7.36%
2021-01-25 0 1.630 1.630 1.640 1.580 1.640 455,000 741,590 1.6299 0.007 0.007 0.007 0.006 0.007 111,530,488 0.0066 7.95%
2021-01-22 0 1.510 1.510 1.580 1.520 1.580 94,000 146,330 1.5567 0.006 0.006 0.006 0.006 0.006 23,041,463 0.0064 -7.36%
2021-01-21 0 1.630 1.580 1.630 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2021-01-20 0 1.630 1.550 1.630 1.630 1.630 30,000 48,900 1.6300 0.007 0.006 0.007 0.007 0.007 7,353,659 0.0066 0.00%
2021-01-19 0 1.630 1.620 1.630 1.600 1.630 91,000 147,210 1.6177 0.007 0.007 0.007 0.007 0.007 22,306,098 0.0066 0.00%
2021-01-18 0 1.630 1.630 1.640 1.630 1.630 110,000 179,300 1.6300 0.007 0.007 0.007 0.007 0.007 26,963,415 0.0066 4.49%
2021-01-15 0 1.560 1.560 1.630 1.510 1.610 80,000 123,800 1.5475 0.006 0.006 0.007 0.006 0.007 19,609,756 0.0063 -3.11%
2021-01-14 0 1.610 1.530 1.610 1.500 1.650 94,000 149,960 1.5953 0.007 0.006 0.007 0.006 0.007 23,041,463 0.0065 -0.62%
2021-01-13 0 1.620 1.510 1.620 1.620 1.620 9,000 14,580 1.6200 0.007 0.006 0.007 0.007 0.007 2,206,098 0.0066 -1.82%
2021-01-12 0 1.650 1.510 1.650 1.600 1.650 63,000 101,770 1.6154 0.007 0.006 0.007 0.007 0.007 15,442,683 0.0066 2.48%
2021-01-11 0 1.610 1.610 1.680 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.62%
2021-01-08 0 1.600 1.600 1.670 1.600 1.680 118,000 194,980 1.6524 0.007 0.007 0.007 0.007 0.007 28,924,390 0.0067 -3.61%
2021-01-07 0 1.660 1.600 1.660 1.650 1.670 176,000 290,660 1.6515 0.007 0.007 0.007 0.007 0.007 43,141,463 0.0067 10.67%
2021-01-06 0 1.500 1.460 1.560 1.430 1.600 304,000 457,990 1.5065 0.006 0.006 0.006 0.006 0.007 74,517,073 0.0061 -6.25%
2021-01-05 0 1.600 1.450 1.750 1.410 1.650 26,000 41,660 1.6023 0.007 0.006 0.007 0.006 0.007 6,373,171 0.0065 11.11%
2021-01-04 0 1.440 1.440 1.550 1.300 1.800 157,000 252,130 1.6059 0.006 0.006 0.006 0.005 0.007 38,484,146 0.0066 2.13%
2020-12-31 0 1.410 1.390 1.430 1.410 1.420 40,000 56,600 1.4150 0.006 0.006 0.006 0.006 0.006 9,804,878 0.0058 0.00%
2020-12-30 0 1.410 1.410 1.460 1.400 1.450 80,000 113,060 1.4133 0.006 0.006 0.006 0.006 0.006 19,609,756 0.0058 0.71%
2020-12-29 0 1.400 1.390 1.450 1.390 1.400 19,000 26,440 1.3916 0.006 0.006 0.006 0.006 0.006 4,657,317 0.0057 0.00%
2020-12-28 0 1.400 1.390 1.430 1.400 1.460 61,000 86,150 1.4123 0.006 0.006 0.006 0.006 0.006 14,952,439 0.0058 -3.45%
2020-12-24 0 1.450 1.350 1.450 1.400 1.450 50,000 72,200 1.4440 0.006 0.006 0.006 0.006 0.006 12,256,098 0.0059 0.69%
2020-12-23 0 1.440 1.330 1.440 1.440 1.440 1,000 1,440 1.4400 0.006 0.005 0.006 0.006 0.006 245,122 0.0059 10.77%
2020-12-22 0 1.300 1.300 1.440 1.300 1.330 61,000 80,330 1.3169 0.005 0.005 0.006 0.005 0.005 14,952,439 0.0054 0.00%
2020-12-21 0 1.300 1.300 1.490 1.300 1.500 80,000 109,570 1.3696 0.005 0.005 0.006 0.005 0.006 19,609,756 0.0056 -1.52%
2020-12-18 0 1.320 1.320 1.360 1.320 1.400 89,000 121,770 1.3682 0.005 0.005 0.006 0.005 0.006 21,815,854 0.0056 0.76%
2020-12-17 0 1.310 1.310 1.350 1.300 1.300 2,000 2,600 1.3000 0.005 0.005 0.006 0.005 0.005 490,244 0.0053 1.55%
2020-12-16 0 1.290 1.290 1.300 1.280 1.290 95,000 121,780 1.2819 0.005 0.005 0.005 0.005 0.005 23,286,585 0.0052 3.20%
2020-12-15 0 1.250 1.250 1.280 - - 3,000 3,750 1.2500 0.005 0.005 0.005 - - 735,366 0.0051 0.00%
2020-12-14 0 1.250 1.250 1.280 1.250 1.250 71,000 88,750 1.2500 0.005 0.005 0.005 0.005 0.005 17,403,659 0.0051 0.00%
2020-12-11 0 1.250 1.200 1.250 1.200 1.250 180,000 216,490 1.2027 0.005 0.005 0.005 0.005 0.005 44,121,951 0.0049 5.04%
2020-12-10 0 1.190 1.190 1.200 1.170 1.170 76,000 88,920 1.1700 0.005 0.005 0.005 0.005 0.005 18,629,268 0.0048 1.71%
2020-12-09 0 1.170 1.170 1.200 1.160 1.160 10,000 11,600 1.1600 0.005 0.005 0.005 0.005 0.005 2,451,220 0.0047 0.86%
2020-12-08 0 1.160 1.160 1.200 - - 0 0 - 0.005 0.005 0.005 - - 0 - 0.87%
2020-12-07 0 1.150 1.150 1.200 1.150 1.150 2,000 2,300 1.1500 0.005 0.005 0.005 0.005 0.005 490,244 0.0047 0.00%
2020-12-04 0 1.150 1.150 1.200 1.150 1.150 41,000 47,150 1.1500 0.005 0.005 0.005 0.005 0.005 10,050,000 0.0047 0.00%
2020-12-03 0 1.150 1.150 1.180 1.150 1.150 15,000 17,250 1.1500 0.005 0.005 0.005 0.005 0.005 3,676,829 0.0047 4.55%
2020-12-02 0 1.100 1.100 1.150 1.100 1.100 1,000 1,100 1.1000 0.004 0.004 0.005 0.004 0.004 245,122 0.0045 0.00%
2020-12-01 0 1.100 1.020 1.150 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-11-30 0 1.100 1.020 1.180 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-11-27 0 1.100 1.020 1.180 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-11-26 0 1.100 1.100 1.180 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-11-25 0 1.100 1.100 1.180 1.080 1.080 10,000 10,800 1.0800 0.004 0.004 0.005 0.004 0.004 2,451,220 0.0044 -4.35%
2020-11-24 0 1.150 1.150 1.180 1.150 1.150 22,000 25,300 1.1500 0.005 0.005 0.005 0.005 0.005 5,392,683 0.0047 0.00%
2020-11-23 0 1.150 1.020 1.180 - - 0 0 - 0.005 0.004 0.005 - - 0 - 0.00%
2020-11-20 0 1.150 1.020 1.150 1.150 1.150 1,000 1,150 1.1500 0.005 0.004 0.005 0.005 0.005 245,122 0.0047 0.00%
2020-11-19 0 1.150 1.020 1.150 - - 0 0 - 0.005 0.004 0.005 - - 0 - 0.00%
2020-11-18 0 1.150 1.100 1.150 1.150 1.150 68,000 78,200 1.1500 0.005 0.004 0.005 0.005 0.005 16,668,293 0.0047 0.00%
2020-11-17 0 1.150 1.120 1.190 1.150 1.180 107,000 125,500 1.1729 0.005 0.005 0.005 0.005 0.005 26,228,049 0.0048 -2.54%
2020-11-16 0 1.180 1.020 1.180 - - 0 0 - 0.005 0.004 0.005 - - 0 - 0.00%
2020-11-13 0 1.180 1.080 1.180 - - 0 0 - 0.005 0.004 0.005 - - 0 - 0.00%
2020-11-12 0 1.180 1.070 1.180 1.190 1.190 1,000 1,190 1.1900 0.005 0.004 0.005 0.005 0.005 245,122 0.0049 10.28%
2020-11-11 0 1.070 1.020 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-11-10 0 1.070 1.060 1.070 1.070 1.070 1,000 1,070 1.0700 0.004 0.004 0.004 0.004 0.004 245,122 0.0044 0.94%
2020-11-09 0 1.060 1.020 1.060 1.060 1.060 43,000 45,580 1.0600 0.004 0.004 0.004 0.004 0.004 10,540,244 0.0043 -0.93%
2020-11-06 0 1.070 1.060 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-11-05 0 1.070 1.070 1.190 1.070 1.070 1,000 1,070 1.0700 0.004 0.004 0.005 0.004 0.004 245,122 0.0044 0.00%
2020-11-04 0 1.070 1.020 1.070 1.080 1.080 3,000 3,240 1.0800 0.004 0.004 0.004 0.004 0.004 735,366 0.0044 -0.93%
2020-11-03 0 1.080 1.020 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-11-02 0 1.080 1.020 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-10-30 0 1.080 1.020 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-10-29 0 1.080 1.020 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-10-28 0 1.080 1.020 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-10-27 0 1.080 1.020 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-10-23 0 1.080 1.020 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-10-22 0 1.080 1.020 1.190 1.080 1.080 10,000 10,800 1.0800 0.004 0.004 0.005 0.004 0.004 2,451,220 0.0044 0.00%
2020-10-21 0 1.080 1.020 1.080 - - 0 0 - 0.004 0.004 0.004 - - 0 - 0.00%
2020-10-20 0 1.080 1.080 1.100 1.080 1.080 33,000 35,640 1.0800 0.004 0.004 0.004 0.004 0.004 8,089,024 0.0044 0.00%
2020-10-19 0 1.080 1.070 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-10-16 0 1.080 1.080 1.190 1.080 1.080 10,000 10,800 1.0800 0.004 0.004 0.005 0.004 0.004 2,451,220 0.0044 0.00%
2020-10-15 0 1.080 1.020 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-10-14 0 1.080 1.080 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-10-12 0 1.080 1.080 1.190 1.080 1.100 5,000 5,420 1.0840 0.004 0.004 0.005 0.004 0.004 1,225,610 0.0044 -1.82%
2020-10-09 0 1.100 1.020 1.200 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-10-08 0 1.100 1.020 1.150 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-10-07 0 1.100 1.020 1.100 - - 0 0 - 0.004 0.004 0.004 - - 0 - 0.00%
2020-10-06 0 1.100 1.020 1.150 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-10-05 0 1.100 1.020 1.200 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-09-30 0 1.100 1.020 1.200 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-09-29 0 1.100 1.020 1.200 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-09-28 0 1.100 1.100 1.200 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-09-25 0 1.100 1.100 1.200 1.100 1.100 45,000 49,500 1.1000 0.004 0.004 0.005 0.004 0.004 11,030,488 0.0045 -0.90%
2020-09-24 0 1.110 1.110 1.150 - - 0 0 - 0.005 0.005 0.005 - - 0 - 0.91%
2020-09-23 0 1.100 1.050 1.200 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-09-22 0 1.100 1.020 1.100 1.100 1.100 5,000 5,500 1.1000 0.004 0.004 0.004 0.004 0.004 1,225,610 0.0045 0.00%
2020-09-21 0 1.100 1.100 1.200 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-09-18 0 1.100 1.100 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-09-17 0 1.100 1.090 1.200 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-09-16 0 1.100 1.100 1.150 1.100 1.100 22,000 24,200 1.1000 0.004 0.004 0.005 0.004 0.004 5,392,683 0.0045 -4.35%
2020-09-15 0 1.150 1.020 1.150 1.150 1.150 3,000 3,450 1.1500 0.005 0.004 0.005 0.005 0.005 735,366 0.0047 2.68%
2020-09-14 0 1.120 1.020 1.200 - - 0 0 - 0.005 0.004 0.005 - - 0 - 0.00%
2020-09-11 0 1.120 1.020 1.190 - - 0 0 - 0.005 0.004 0.005 - - 0 - 0.00%
2020-09-10 0 1.120 1.020 1.200 - - 0 0 - 0.005 0.004 0.005 - - 0 - 0.00%
2020-09-09 0 1.120 1.120 1.200 - - 0 0 - 0.005 0.005 0.005 - - 0 - 1.82%
2020-09-08 0 1.100 1.100 1.200 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-09-07 0 1.100 1.100 1.190 1.100 1.100 35,000 38,500 1.1000 0.004 0.004 0.005 0.004 0.004 8,579,268 0.0045 0.00%
2020-09-04 0 1.100 1.100 1.200 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-09-03 0 1.100 1.020 1.200 - - 2,700,000 2,970,000 1.1000 0.004 0.004 0.005 - - 661,829,268 0.0045 0.00%
2020-09-02 0 1.100 1.020 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-09-01 0 1.100 1.080 1.140 1.100 1.140 53,000 58,340 1.1008 0.004 0.004 0.005 0.004 0.005 12,991,463 0.0045 1.85%
2020-08-31 0 1.080 1.080 1.150 1.080 1.100 92,000 101,180 1.0998 0.004 0.004 0.005 0.004 0.004 22,551,220 0.0045 -1.82%
2020-08-28 0 1.100 1.020 1.100 1.100 1.100 50,000 55,000 1.1000 0.004 0.004 0.004 0.004 0.004 12,256,098 0.0045 -2.65%
2020-08-27 0 1.130 1.080 1.130 1.130 1.130 24,000 27,120 1.1300 0.005 0.004 0.005 0.005 0.005 5,882,927 0.0046 0.00%
2020-08-26 0 1.130 1.130 1.190 - - 0 0 - 0.005 0.005 0.005 - - 0 - 0.00%
2020-08-25 0 1.130 1.120 1.130 1.130 1.130 9,000 10,170 1.1300 0.005 0.005 0.005 0.005 0.005 2,206,098 0.0046 0.00%
2020-08-24 0 1.130 1.130 1.140 1.130 1.130 1,000 1,130 1.1300 0.005 0.005 0.005 0.005 0.005 245,122 0.0046 6.60%
2020-08-21 0 1.060 1.060 1.120 1.060 1.060 10,000 10,600 1.0600 0.004 0.004 0.005 0.004 0.004 2,451,220 0.0043 0.95%
2020-08-20 0 1.050 1.050 1.150 - - 0 0 - 0.004 0.004 0.005 - - 0 - 1.94%
2020-08-19 0 1.030 1.030 1.150 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-08-18 0 1.030 1.030 1.180 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-08-17 0 1.030 1.030 1.150 1.030 1.030 11,000 11,330 1.0300 0.004 0.004 0.005 0.004 0.004 2,696,341 0.0042 -3.74%
2020-08-14 0 1.070 1.070 1.140 1.050 1.120 98,000 107,900 1.1010 0.004 0.004 0.005 0.004 0.005 24,021,951 0.0045 -4.46%
2020-08-13 0 1.120 1.120 1.130 - - 0 0 - 0.005 0.005 0.005 - - 0 - 1.82%
2020-08-12 0 1.100 1.100 1.150 1.100 1.100 46,000 50,600 1.1000 0.004 0.004 0.005 0.004 0.004 11,275,610 0.0045 0.00%
2020-08-11 0 1.100 1.100 1.150 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-08-10 0 1.100 1.080 1.160 1.080 1.100 80,000 87,000 1.0875 0.004 0.004 0.005 0.004 0.004 19,609,756 0.0044 -2.65%
2020-08-07 0 1.130 1.120 1.130 1.120 1.130 51,000 57,130 1.1202 0.005 0.005 0.005 0.005 0.005 12,501,220 0.0046 -0.88%
2020-08-06 0 1.140 1.120 1.160 1.140 1.140 30,000 34,200 1.1400 0.005 0.005 0.005 0.005 0.005 7,353,659 0.0047 -1.72%
2020-08-05 0 1.160 1.160 1.180 1.160 1.180 72,000 83,560 1.1606 0.005 0.005 0.005 0.005 0.005 17,648,780 0.0047 -1.69%
2020-08-04 0 1.180 1.180 1.200 1.170 1.200 131,000 153,750 1.1737 0.005 0.005 0.005 0.005 0.005 32,110,976 0.0048 5.36%
2020-08-03 0 1.120 1.120 1.170 1.080 1.120 8,000 8,880 1.1100 0.005 0.005 0.005 0.004 0.005 1,960,976 0.0045 3.70%
2020-07-31 0 1.080 1.080 1.100 1.080 1.090 31,000 33,580 1.0832 0.004 0.004 0.004 0.004 0.004 7,598,780 0.0044 1.89%
2020-07-30 0 1.060 1.060 1.170 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-07-29 0 1.060 1.050 1.080 1.020 1.080 52,000 56,080 1.0785 0.004 0.004 0.004 0.004 0.004 12,746,341 0.0044 3.92%
2020-07-28 0 1.020 1.020 1.160 1.020 1.030 58,000 59,220 1.0210 0.004 0.004 0.005 0.004 0.004 14,217,073 0.0042 -0.97%
2020-07-27 0 1.030 1.030 1.060 1.020 1.060 111,000 113,920 1.0263 0.004 0.004 0.004 0.004 0.004 27,208,537 0.0042 0.98%
2020-07-24 0 1.020 1.020 1.150 1.020 1.020 24,000 24,480 1.0200 0.004 0.004 0.005 0.004 0.004 5,882,927 0.0042 -12.07%
2020-07-23 0 1.160 1.000 1.160 - - 0 0 - 0.005 0.004 0.005 - - 0 - -0.85%
2020-07-22 0 1.170 1.000 1.170 1.180 1.180 1,000 1,180 1.1800 0.005 0.004 0.005 0.005 0.005 245,122 0.0048 -0.85%
2020-07-21 0 1.180 1.160 1.180 - - 0 0 - 0.005 0.005 0.005 - - 0 - 0.00%
2020-07-20 0 1.180 1.000 1.180 1.180 1.180 2,000 2,360 1.1800 0.005 0.004 0.005 0.005 0.005 490,244 0.0048 -1.67%
2020-07-17 0 1.200 1.000 1.200 - - 0 0 - 0.005 0.004 0.005 - - 0 - 0.00%
2020-07-16 0 1.200 1.000 1.200 - - 0 0 - 0.005 0.004 0.005 - - 0 - 0.00%
2020-07-15 0 1.200 1.000 1.200 - - 0 0 - 0.005 0.004 0.005 - - 0 - 0.00%
2020-07-14 0 1.200 1.000 1.200 1.200 1.200 3,000 3,600 1.2000 0.005 0.004 0.005 0.005 0.005 735,366 0.0049 0.00%
2020-07-13 0 1.200 1.010 1.200 - - 0 0 - 0.005 0.004 0.005 - - 0 - 0.00%
2020-07-10 0 1.200 1.010 1.200 1.200 1.200 2,000 2,400 1.2000 0.005 0.004 0.005 0.005 0.005 490,244 0.0049 0.00%
2020-07-09 0 1.200 1.000 1.200 1.200 1.200 23,000 27,600 1.2000 0.005 0.004 0.005 0.005 0.005 5,637,805 0.0049 0.00%
2020-07-08 0 1.200 1.000 1.200 1.000 1.200 54,000 60,200 1.1148 0.005 0.004 0.005 0.004 0.005 13,236,585 0.0045 20.00%
2020-07-07 0 1.000 1.000 1.200 1.000 1.000 1,000 1,000 1.0000 0.004 0.004 0.005 0.004 0.004 245,122 0.0041 0.00%
2020-07-06 0 1.000 1.000 1.200 1.000 1.000 1,000 1,000 1.0000 0.004 0.004 0.005 0.004 0.004 245,122 0.0041 0.00%
2020-07-03 0 1.000 1.000 1.200 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-07-02 0 1.000 1.000 1.200 1.000 1.000 66,000 66,000 1.0000 0.004 0.004 0.005 0.004 0.004 16,178,049 0.0041 0.00%
2020-06-30 0 1.000 0.990 1.000 0.990 1.000 61,000 60,930 0.9989 0.004 0.004 0.004 0.004 0.004 14,952,439 0.0041 0.00%
2020-06-29 0 1.000 0.990 1.000 0.990 1.000 15,000 14,960 0.9973 0.004 0.004 0.004 0.004 0.004 3,676,829 0.0041 0.00%
2020-06-26 0 1.000 0.950 1.200 1.000 1.000 2,000 2,000 1.0000 0.004 0.004 0.005 0.004 0.004 490,244 0.0041 0.00%
2020-06-24 0 1.000 0.990 1.200 1.000 1.000 5,000 5,000 1.0000 0.004 0.004 0.005 0.004 0.004 1,225,610 0.0041 0.00%
2020-06-23 0 1.000 1.000 1.100 - - 0 0 - 0.004 0.004 0.004 - - 0 - 0.00%
2020-06-22 0 1.000 1.000 1.100 1.000 1.000 34,000 34,000 1.0000 0.004 0.004 0.004 0.004 0.004 8,334,146 0.0041 1.01%
2020-06-19 0 0.990 0.950 1.150 0.990 1.000 5,000 4,960 0.9920 0.004 0.004 0.005 0.004 0.004 1,225,610 0.0040 0.00%
2020-06-18 0 0.990 0.990 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-06-17 0 0.990 0.990 1.190 0.990 0.990 2,000 1,980 0.9900 0.004 0.004 0.005 0.004 0.004 490,244 0.0040 0.00%
2020-06-16 0 0.990 0.990 1.020 0.990 0.990 29,000 28,710 0.9900 0.004 0.004 0.004 0.004 0.004 7,108,537 0.0040 0.00%
2020-06-15 0 0.990 0.990 1.100 - - 0 0 - 0.004 0.004 0.004 - - 0 - 0.00%
2020-06-12 0 0.990 0.990 1.100 0.980 0.990 4,000 3,950 0.9875 0.004 0.004 0.004 0.004 0.004 980,488 0.0040 3.13%
2020-06-11 0 0.960 0.960 0.990 0.960 0.960 3,000 2,880 0.9600 0.004 0.004 0.004 0.004 0.004 735,366 0.0039 -3.03%
2020-06-10 0 0.990 0.960 0.990 0.990 0.990 27,000 26,730 0.9900 0.004 0.004 0.004 0.004 0.004 6,618,293 0.0040 0.00%
2020-06-09 0 0.990 0.990 1.000 0.990 1.000 9,000 8,920 0.9911 0.004 0.004 0.004 0.004 0.004 2,206,098 0.0040 0.00%
2020-06-08 0 0.990 0.980 0.990 0.990 1.000 10,000 9,970 0.9970 0.004 0.004 0.004 0.004 0.004 2,451,220 0.0041 -1.00%
2020-06-05 0 1.000 0.980 1.000 0.980 1.000 20,000 19,960 0.9980 0.004 0.004 0.004 0.004 0.004 4,902,439 0.0041 0.00%
2020-06-04 0 1.000 0.980 1.020 - - 1,000 1,000 1.0000 0.004 0.004 0.004 - - 245,122 0.0041 0.00%
2020-06-03 0 1.000 0.940 1.020 - - 1,000 1,000 1.0000 0.004 0.004 0.004 - - 245,122 0.0041 0.00%
2020-06-02 0 1.000 0.950 1.020 - - 0 0 - 0.004 0.004 0.004 - - 0 - 0.00%
2020-06-01 0 1.000 1.000 1.020 - - 0 0 - 0.004 0.004 0.004 - - 0 - 0.00%
2020-05-29 0 1.000 0.990 1.000 0.980 1.000 12,000 11,840 0.9867 0.004 0.004 0.004 0.004 0.004 2,941,463 0.0040 5.26%
2020-05-28 0 0.950 0.950 0.960 0.940 0.940 2,000 1,880 0.9400 0.004 0.004 0.004 0.004 0.004 490,244 0.0038 -5.00%
2020-05-27 0 1.000 0.950 1.000 - - 0 0 - 0.004 0.004 0.004 - - 0 - 0.00%
2020-05-26 0 1.000 0.950 1.000 - - 0 0 - 0.004 0.004 0.004 - - 0 - 0.00%
2020-05-25 0 1.000 0.950 1.000 1.000 1.000 3,000 3,000 1.0000 0.004 0.004 0.004 0.004 0.004 735,366 0.0041 4.17%
2020-05-22 0 0.960 0.960 1.000 0.960 0.960 24,000 23,110 0.9629 0.004 0.004 0.004 0.004 0.004 5,882,927 0.0039 1.05%
2020-05-21 0 0.950 0.950 1.000 0.950 0.960 115,000 111,110 0.9662 0.004 0.004 0.004 0.004 0.004 28,189,024 0.0039 -2.06%
2020-05-20 0 0.970 0.950 0.970 0.970 0.970 8,000 7,760 0.9700 0.004 0.004 0.004 0.004 0.004 1,960,976 0.0040 -1.02%
2020-05-19 0 0.980 0.980 1.010 - - 0 0 - 0.004 0.004 0.004 - - 0 - 0.00%
2020-05-18 0 0.980 0.970 0.980 0.980 0.980 12,000 11,760 0.9800 0.004 0.004 0.004 0.004 0.004 2,941,463 0.0040 -1.01%
2020-05-15 0 0.990 0.990 1.010 0.990 0.990 7,000 6,930 0.9900 0.004 0.004 0.004 0.004 0.004 1,715,854 0.0040 -1.98%
2020-05-14 0 1.010 0.990 1.010 - - 0 0 - 0.004 0.004 0.004 - - 0 - -0.98%
2020-05-13 0 1.020 0.990 1.020 0.990 1.020 6,000 6,000 1.0000 0.004 0.004 0.004 0.004 0.004 1,470,732 0.0041 3.03%
2020-05-12 0 0.990 0.990 1.070 0.990 1.010 11,000 11,010 1.0009 0.004 0.004 0.004 0.004 0.004 2,696,341 0.0041 -8.33%
2020-05-11 0 1.080 1.080 1.090 1.010 1.090 82,000 88,000 1.0732 0.004 0.004 0.004 0.004 0.004 20,100,000 0.0044 -0.92%
2020-05-08 0 1.090 1.010 1.090 1.010 1.090 2,000 2,100 1.0500 0.004 0.004 0.004 0.004 0.004 490,244 0.0043 7.92%
2020-05-07 0 1.010 1.000 1.010 1.010 1.010 6,000 6,060 1.0100 0.004 0.004 0.004 0.004 0.004 1,470,732 0.0041 1.00%
2020-05-06 0 1.000 1.000 1.100 - - 0 0 - 0.004 0.004 0.004 - - 0 - 1.01%
2020-05-05 0 0.990 0.990 1.100 0.990 1.000 57,000 56,530 0.9918 0.004 0.004 0.004 0.004 0.004 13,971,951 0.0040 -1.98%
2020-05-04 0 1.010 0.990 1.090 - - 0 0 - 0.004 0.004 0.004 - - 0 - 0.00%
2020-04-29 0 1.010 1.000 1.180 1.010 1.010 20,000 20,200 1.0100 0.004 0.004 0.005 0.004 0.004 4,902,439 0.0041 1.00%
2020-04-28 0 1.000 1.000 1.160 - - 0 0 - 0.004 0.004 0.005 - - 0 - 4.37%
2020-04-27 0 0.990 0.990 1.190 - - 0 0 - 0.004 0.004 0.005 - - 0 - 0.00%
2020-04-24 0 0.990 0.980 1.120 0.980 0.990 2,000 1,970 0.9850 0.004 0.004 0.004 0.004 0.004 506,567 0.0039 -1.00%
2020-04-23 0 1.000 1.000 1.120 - - 0 0 - 0.004 0.004 0.004 - - 0 - 0.00%
2020-04-22 0 1.000 1.000 1.120 1.000 1.000 5,000 5,000 1.0000 0.004 0.004 0.004 0.004 0.004 1,266,417 0.0039 0.00%
2020-04-21 0 1.000 1.000 1.120 1.000 1.000 1,000 1,000 1.0000 0.004 0.004 0.004 0.004 0.004 253,283 0.0039 0.00%
2020-04-20 0 1.000 1.000 1.120 1.000 1.000 10,000 10,000 1.0000 0.004 0.004 0.004 0.004 0.004 2,532,833 0.0039 0.00%
2020-04-17 0 1.000 0.910 1.000 1.000 1.000 2,000 2,000 1.0000 0.004 0.004 0.004 0.004 0.004 506,567 0.0039 0.00%
2020-04-16 0 1.000 0.900 1.000 0.990 1.010 85,000 84,990 0.9999 0.004 0.004 0.004 0.004 0.004 21,529,081 0.0039 -1.96%
2020-04-15 0 1.020 1.000 1.020 1.020 1.020 13,000 13,260 1.0200 0.004 0.004 0.004 0.004 0.004 3,292,683 0.0040 0.00%
2020-04-14 0 1.020 1.000 1.020 1.020 1.020 5,000 5,100 1.0200 0.004 0.004 0.004 0.004 0.004 1,266,417 0.0040 0.00%
2020-04-09 0 1.020 1.000 1.020 1.020 1.040 37,000 37,940 1.0254 0.004 0.004 0.004 0.004 0.004 9,371,482 0.0040 0.00%
2020-04-08 0 1.020 1.000 1.020 1.020 1.020 1,000 1,020 1.0200 0.004 0.004 0.004 0.004 0.004 253,283 0.0040 0.99%
2020-04-07 0 1.010 0.900 1.010 1.010 1.010 2,000 2,020 1.0100 0.004 0.004 0.004 0.004 0.004 506,567 0.0040 0.00%
2020-04-06 0 1.010 0.800 1.020 - - 0 0 - 0.004 0.003 0.004 - - 0 - 0.00%
2020-04-03 0 1.010 0.800 1.010 0.990 1.020 4,000 3,990 0.9975 0.004 0.003 0.004 0.004 0.004 1,013,133 0.0039 1.00%
2020-04-02 0 1.000 - 1.020 - - 1,000 1,000 1.0000 0.004 - 0.004 - - 253,283 0.0039 0.00%
2020-04-01 0 1.000 0.970 1.000 1.000 1.000 1,000 1,000 1.0000 0.004 0.004 0.004 0.004 0.004 253,283 0.0039 -1.96%
2020-03-31 0 1.020 0.930 1.020 1.010 1.020 3,000 3,040 1.0133 0.004 0.004 0.004 0.004 0.004 759,850 0.0040 0.00%
2020-03-30 0 1.020 0.850 1.020 1.020 1.020 3,000 3,060 1.0200 0.004 0.003 0.004 0.004 0.004 759,850 0.0040 4.08%
2020-03-27 0 0.980 0.970 0.980 0.980 1.030 25,000 24,640 0.9856 0.004 0.004 0.004 0.004 0.004 6,332,083 0.0039 3.16%
2020-03-26 0 0.950 0.940 0.950 0.900 0.950 163,000 151,580 0.9299 0.004 0.004 0.004 0.004 0.004 41,285,178 0.0037 -3.06%
2020-03-25 0 0.980 0.970 0.980 0.960 0.980 20,000 19,440 0.9720 0.004 0.004 0.004 0.004 0.004 5,065,666 0.0038 0.00%
2020-03-24 0 0.980 0.850 0.980 0.980 0.980 10,000 9,800 0.9800 0.004 0.003 0.004 0.004 0.004 2,532,833 0.0039 0.00%
2020-03-23 0 0.980 0.850 0.980 0.850 0.980 3,000 2,810 0.9367 0.004 0.003 0.004 0.003 0.004 759,850 0.0037 0.00%
2020-03-20 0 0.980 0.880 0.980 0.940 0.980 31,000 29,480 0.9510 0.004 0.003 0.004 0.004 0.004 7,851,782 0.0038 -1.01%
2020-03-19 0 0.990 0.950 0.990 0.990 0.990 1,000 990 0.9900 0.004 0.004 0.004 0.004 0.004 253,283 0.0039 -1.00%
2020-03-18 0 1.000 0.960 1.000 0.950 1.030 36,000 34,700 0.9639 0.004 0.004 0.004 0.004 0.004 9,118,199 0.0038 -1.96%
2020-03-17 0 1.020 0.950 1.020 0.990 1.030 21,000 21,010 1.0005 0.004 0.004 0.004 0.004 0.004 5,318,949 0.0040 0.00%
2020-03-16 0 1.020 0.950 1.020 1.000 1.020 3,000 3,020 1.0067 0.004 0.004 0.004 0.004 0.004 759,850 0.0040 -2.86%
2020-03-13 0 1.050 0.980 1.050 0.920 1.090 52,000 51,570 0.9917 0.004 0.004 0.004 0.004 0.004 13,170,732 0.0039 -3.67%
2020-03-12 0 1.090 1.030 1.090 1.030 1.100 5,000 5,340 1.0680 0.004 0.004 0.004 0.004 0.004 1,266,417 0.0042 0.00%
2020-03-11 0 1.090 1.050 1.090 - - 0 0 - 0.004 0.004 0.004 - - 0 - 0.00%
2020-03-10 0 1.090 1.050 1.090 1.090 1.090 38,000 41,420 1.0900 0.004 0.004 0.004 0.004 0.004 9,624,765 0.0043 0.00%
2020-03-09 0 1.090 1.050 1.090 1.070 1.140 47,000 51,400 1.0936 0.004 0.004 0.004 0.004 0.005 11,904,315 0.0043 0.93%
2020-03-06 0 1.080 1.070 1.080 1.080 1.140 91,000 100,340 1.1026 0.004 0.004 0.004 0.004 0.005 23,048,780 0.0044 -8.47%
2020-03-05 0 1.180 1.100 1.180 1.020 1.200 33,000 37,520 1.1370 0.005 0.004 0.005 0.004 0.005 8,358,349 0.0045 -1.67%
2020-03-04 0 1.200 1.030 1.200 1.170 1.200 22,000 25,850 1.1750 0.005 0.004 0.005 0.005 0.005 5,572,233 0.0046 0.00%
2020-03-03 0 1.200 0.900 1.200 1.200 1.200 1,000 1,200 1.2000 0.005 0.004 0.005 0.005 0.005 253,283 0.0047 0.84%
2020-03-02 0 1.190 1.130 1.190 1.190 1.270 92,000 109,800 1.1935 0.005 0.004 0.005 0.005 0.005 23,302,064 0.0047 -7.03%
2020-02-28 0 1.280 1.140 1.290 1.110 1.280 13,000 14,920 1.1477 0.005 0.005 0.005 0.004 0.005 3,292,683 0.0045 -1.54%
2020-02-27 0 1.300 1.110 1.300 1.080 1.300 422,000 485,430 1.1503 0.005 0.004 0.005 0.004 0.005 106,885,553 0.0045 2.36%
2020-02-26 0 1.270 - 1.270 - - 0 0 - 0.005 - 0.005 - - 0 - 0.00%
2020-02-25 0 1.270 - 1.270 1.270 1.270 1,000 1,270 1.2700 0.005 - 0.005 0.005 0.005 253,283 0.0050 0.00%
2020-02-24 0 1.270 0.800 1.270 1.260 1.280 6,000 7,610 1.2683 0.005 0.003 0.005 0.005 0.005 1,519,700 0.0050 -2.31%
2020-02-21 0 1.300 1.100 1.310 - - 0 0 - 0.005 0.004 0.005 - - 0 - 0.00%
2020-02-20 0 1.300 - 1.300 - - 0 0 - 0.005 - 0.005 - - 0 - 0.00%
2020-02-19 0 1.300 - 1.310 1.250 1.300 14,000 17,600 1.2571 0.005 - 0.005 0.005 0.005 3,545,966 0.0050 0.00%
2020-02-18 0 1.300 1.230 1.300 1.290 1.320 4,000 5,230 1.3075 0.005 0.005 0.005 0.005 0.005 1,013,133 0.0052 -2.26%
2020-02-17 0 1.330 1.130 1.500 - - 0 0 - 0.005 0.004 0.006 - - 0 - 0.00%
2020-02-14 0 1.330 1.230 1.330 - - 0 0 - 0.005 0.005 0.005 - - 0 - -0.75%
2020-02-13 0 1.340 1.340 1.360 1.340 1.340 33,000 44,220 1.3400 0.005 0.005 0.005 0.005 0.005 8,358,349 0.0053 -1.47%
2020-02-12 0 1.360 1.150 1.360 1.360 1.360 1,000 1,360 1.3600 0.005 0.005 0.005 0.005 0.005 253,283 0.0054 0.00%
2020-02-11 0 1.360 1.300 1.360 1.360 1.360 1,000 1,360 1.3600 0.005 0.005 0.005 0.005 0.005 253,283 0.0054 4.62%
2020-02-10 0 1.300 1.280 1.380 1.300 1.300 3,000 3,900 1.3000 0.005 0.005 0.005 0.005 0.005 759,850 0.0051 -1.52%
2020-02-07 0 1.320 1.320 1.380 - - 0 0 - 0.005 0.005 0.005 - - 0 - 0.00%
2020-02-06 0 1.320 1.320 1.380 1.320 1.380 11,000 14,580 1.3255 0.005 0.005 0.005 0.005 0.005 2,786,116 0.0052 -5.04%
2020-02-05 0 1.390 1.320 1.390 1.400 1.400 1,000 1,400 1.4000 0.005 0.005 0.005 0.006 0.006 253,283 0.0055 2.21%
2020-02-04 0 1.360 1.280 1.400 - - 0 0 - 0.005 0.005 0.006 - - 0 - 0.00%
2020-02-03 0 1.360 1.280 1.360 1.400 1.400 21,000 29,400 1.4000 0.005 0.005 0.005 0.006 0.006 5,318,949 0.0055 3.03%
2020-01-31 0 1.320 1.310 1.500 1.320 1.330 27,000 35,710 1.3226 0.005 0.005 0.006 0.005 0.005 6,838,649 0.0052 -5.04%
2020-01-30 0 1.390 1.320 1.500 - - 0 0 - 0.005 0.005 0.006 - - 0 - 0.00%
2020-01-29 0 1.390 1.350 1.400 1.350 1.400 37,000 50,800 1.3730 0.005 0.005 0.006 0.005 0.006 9,371,482 0.0054 0.00%
2020-01-24 0 1.390 1.350 1.550 1.350 1.400 54,000 74,020 1.3707 0.005 0.005 0.006 0.005 0.006 13,677,298 0.0054 -4.14%
2020-01-23 0 1.450 1.400 1.450 - - 0 0 - 0.006 0.006 0.006 - - 0 - -3.33%
2020-01-22 0 1.500 1.500 1.570 1.400 1.430 21,000 29,850 1.4214 0.006 0.006 0.006 0.006 0.006 5,318,949 0.0056 0.67%
2020-01-21 0 1.490 1.430 1.590 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2020-01-20 0 1.490 1.490 1.590 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.68%
2020-01-17 0 1.480 1.480 1.590 - - 0 0 - 0.006 0.006 0.006 - - 0 - 2.07%
2020-01-16 0 1.450 1.450 1.530 1.450 1.520 12,000 17,530 1.4608 0.006 0.006 0.006 0.006 0.006 3,039,400 0.0058 0.00%
2020-01-15 0 1.450 1.450 1.500 - - 0 0 - 0.006 0.006 0.006 - - 0 - 1.40%
2020-01-14 0 1.430 1.400 1.540 1.430 1.500 32,000 46,810 1.4628 0.006 0.006 0.006 0.006 0.006 8,105,066 0.0058 -5.92%
2020-01-13 0 1.520 1.520 1.550 1.440 1.500 25,000 36,300 1.4520 0.006 0.006 0.006 0.006 0.006 6,332,083 0.0057 -4.40%
2020-01-10 0 1.590 1.430 1.590 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2020-01-09 0 1.590 1.430 1.590 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2020-01-08 0 1.590 1.430 1.590 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2020-01-07 0 1.590 1.500 1.590 1.500 1.590 37,000 55,680 1.5049 0.006 0.006 0.006 0.006 0.006 9,371,482 0.0059 -0.62%
2020-01-06 0 1.600 1.430 1.600 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2020-01-03 0 1.600 1.430 1.600 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2020-01-02 0 1.600 1.440 1.600 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-12-31 0 1.600 1.430 1.600 1.460 1.600 72,000 105,670 1.4676 0.006 0.006 0.006 0.006 0.006 18,236,398 0.0058 10.34%
2019-12-30 0 1.450 1.430 1.460 1.450 1.460 37,000 53,800 1.4541 0.006 0.006 0.006 0.006 0.006 9,371,482 0.0057 -3.33%
2019-12-27 0 1.500 1.460 1.500 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-12-24 0 1.500 1.450 1.510 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-12-23 0 1.500 1.450 1.500 1.470 1.510 7,000 10,330 1.4757 0.006 0.006 0.006 0.006 0.006 1,772,983 0.0058 -1.32%
2019-12-20 0 1.520 1.470 1.520 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-12-19 0 1.520 1.470 1.520 - - 0 0 - 0.006 0.006 0.006 - - 0 - -2.56%
2019-12-18 0 1.560 1.470 1.560 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-12-17 0 1.560 1.470 1.560 - - 0 0 - 0.006 0.006 0.006 - - 0 - -0.64%
2019-12-16 0 1.570 1.470 1.570 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-12-13 0 1.570 1.470 1.570 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-12-12 0 1.570 1.470 1.570 - - 0 0 - 0.006 0.006 0.006 - - 0 - -0.63%
2019-12-11 0 1.580 1.470 1.580 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-12-10 0 1.580 1.470 1.580 1.580 1.580 1,000 1,580 1.5800 0.006 0.006 0.006 0.006 0.006 253,283 0.0062 7.48%
2019-12-09 0 1.470 1.470 1.590 1.470 1.540 3,000 4,480 1.4933 0.006 0.006 0.006 0.006 0.006 759,850 0.0059 -2.00%
2019-12-06 0 1.500 1.470 1.600 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-12-05 0 1.500 1.470 1.600 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-12-04 0 1.500 1.470 1.500 1.500 1.500 5,000 7,500 1.5000 0.006 0.006 0.006 0.006 0.006 1,266,417 0.0059 -5.06%
2019-12-03 0 1.580 1.460 1.600 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-12-02 0 1.580 1.460 1.580 - - 0 0 - 0.006 0.006 0.006 - - 0 - -1.25%
2019-11-29 0 1.600 1.540 1.600 1.470 1.610 2,000 3,080 1.5400 0.006 0.006 0.006 0.006 0.006 506,567 0.0061 1.27%
2019-11-28 0 1.580 1.580 1.610 - - 0 0 - 0.006 0.006 0.006 - - 0 - 3.27%
2019-11-27 0 1.530 1.460 1.620 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-11-26 0 1.530 1.460 1.530 1.530 1.530 2,000 3,060 1.5300 0.006 0.006 0.006 0.006 0.006 506,567 0.0060 -1.29%
2019-11-25 0 1.550 1.460 1.550 - - 0 0 - 0.006 0.006 0.006 - - 0 - -3.13%
2019-11-22 0 1.600 1.460 1.600 1.600 1.600 1,000 1,600 1.6000 0.006 0.006 0.006 0.006 0.006 253,283 0.0063 4.58%
2019-11-21 0 1.530 1.460 1.530 1.520 1.530 12,000 18,340 1.5283 0.006 0.006 0.006 0.006 0.006 3,039,400 0.0060 0.00%
2019-11-20 0 1.530 1.470 1.530 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-11-19 0 1.530 1.460 1.620 1.530 1.620 30,000 46,800 1.5600 0.006 0.006 0.006 0.006 0.006 7,598,499 0.0062 0.00%
2019-11-18 0 1.530 1.460 1.530 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-11-15 0 1.530 1.460 1.530 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-11-14 0 1.530 1.460 1.530 1.530 1.540 537,000 821,630 1.5300 0.006 0.006 0.006 0.006 0.006 136,013,133 0.0060 0.00%
2019-11-13 0 1.530 1.460 1.650 - - 0 0 - 0.006 0.006 0.007 - - 0 - 0.00%
2019-11-12 0 1.530 1.510 1.650 1.530 1.530 20,000 30,600 1.5300 0.006 0.006 0.007 0.006 0.006 5,065,666 0.0060 1.32%
2019-11-11 0 1.510 1.460 1.650 - - 0 0 - 0.006 0.006 0.007 - - 0 - 0.00%
2019-11-08 0 1.510 1.510 1.550 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-11-07 0 1.510 1.510 1.550 1.500 1.500 10,000 15,000 1.5000 0.006 0.006 0.006 0.006 0.006 2,532,833 0.0059 0.67%
2019-11-06 0 1.500 1.500 1.600 1.500 1.550 5,000 7,650 1.5300 0.006 0.006 0.006 0.006 0.006 1,266,417 0.0060 0.00%
2019-11-05 0 1.500 1.470 1.600 1.500 1.500 5,000 7,500 1.5000 0.006 0.006 0.006 0.006 0.006 1,266,417 0.0059 -6.25%
2019-11-04 0 1.600 1.500 1.650 1.600 1.600 5,000 8,000 1.6000 0.006 0.006 0.007 0.006 0.006 1,266,417 0.0063 -3.03%
2019-11-01 0 1.650 1.460 1.650 1.550 1.650 51,000 79,150 1.5520 0.007 0.006 0.007 0.006 0.007 12,917,448 0.0061 3.12%
2019-10-31 0 1.600 1.480 1.600 1.590 1.600 10,000 15,910 1.5910 0.006 0.006 0.006 0.006 0.006 2,532,833 0.0063 -1.23%
2019-10-30 0 1.620 1.480 1.650 - - 0 0 - 0.006 0.006 0.007 - - 0 - 0.00%
2019-10-29 0 1.620 1.480 1.630 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-10-28 0 1.620 1.480 1.620 1.640 1.640 1,000 1,640 1.6400 0.006 0.006 0.006 0.006 0.006 253,283 0.0065 3.85%
2019-10-25 0 1.560 1.480 1.640 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-10-24 0 1.560 1.560 1.640 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-10-23 0 1.560 1.460 1.630 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-10-22 0 1.560 1.470 1.560 - - 0 0 - 0.006 0.006 0.006 - - 0 - -1.27%
2019-10-21 0 1.580 1.470 1.580 1.460 1.580 11,000 16,180 1.4709 0.006 0.006 0.006 0.006 0.006 2,786,116 0.0058 0.64%
2019-10-18 0 1.570 1.450 1.600 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-10-17 0 1.570 1.450 1.570 - - 0 0 - 0.006 0.006 0.006 - - 0 - -1.87%
2019-10-16 0 1.600 1.450 1.600 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-10-15 0 1.600 1.450 1.600 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-10-14 0 1.600 1.450 1.600 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-10-11 0 1.600 1.450 1.600 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-10-10 0 1.600 1.450 1.600 - - 0 0 - 0.006 0.006 0.006 - - 0 - -1.23%
2019-10-09 0 1.620 1.450 1.620 1.630 1.640 4,000 6,540 1.6350 0.006 0.006 0.006 0.006 0.006 1,013,133 0.0065 1.25%
2019-10-08 0 1.600 1.430 1.680 1.450 1.680 32,000 49,940 1.5606 0.006 0.006 0.007 0.006 0.007 8,105,066 0.0062 3.23%
2019-10-04 0 1.550 1.450 1.640 1.540 1.640 30,000 46,800 1.5600 0.006 0.006 0.006 0.006 0.006 7,598,499 0.0062 -2.52%
2019-10-03 0 1.590 1.450 1.590 - - 0 0 - 0.006 0.006 0.006 - - 0 - -0.62%
2019-10-02 0 1.600 1.450 1.600 1.500 1.600 20,000 31,900 1.5950 0.006 0.006 0.006 0.006 0.006 5,065,666 0.0063 0.00%
2019-09-30 0 1.600 1.440 1.600 1.420 1.600 465,000 679,500 1.4613 0.006 0.006 0.006 0.006 0.006 117,776,735 0.0058 6.67%
2019-09-27 0 1.500 1.460 1.520 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-09-26 0 1.500 1.460 1.520 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-09-25 0 1.500 1.460 1.520 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-09-24 0 1.500 1.460 1.500 1.500 1.500 20,000 30,000 1.5000 0.006 0.006 0.006 0.006 0.006 5,065,666 0.0059 0.00%
2019-09-23 0 1.500 1.460 1.520 1.500 1.530 6,000 9,030 1.5050 0.006 0.006 0.006 0.006 0.006 1,519,700 0.0059 0.00%
2019-09-20 0 1.500 1.470 1.520 1.500 1.620 17,000 25,800 1.5176 0.006 0.006 0.006 0.006 0.006 4,305,816 0.0060 -6.25%
2019-09-19 0 1.600 1.500 1.630 1.600 1.600 2,000 3,200 1.6000 0.006 0.006 0.006 0.006 0.006 506,567 0.0063 3.23%
2019-09-18 0 1.550 1.500 1.550 1.500 1.560 29,000 44,750 1.5431 0.006 0.006 0.006 0.006 0.006 7,345,216 0.0061 -4.91%
2019-09-17 0 1.630 1.550 1.630 - - 0 0 - 0.006 0.006 0.006 - - 0 - -0.61%
2019-09-16 0 1.640 1.550 1.640 1.690 1.690 1,000 1,690 1.6900 0.006 0.006 0.006 0.007 0.007 253,283 0.0067 1.23%
2019-09-13 0 1.620 1.550 1.680 1.550 1.620 9,000 14,180 1.5756 0.006 0.006 0.007 0.006 0.006 2,279,550 0.0062 -1.82%
2019-09-12 0 1.650 1.550 1.650 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-09-11 0 1.650 1.750 1.860 1.550 1.750 49,000 78,970 1.6116 0.007 0.007 0.007 0.006 0.007 12,410,882 0.0064 3.71%
2019-09-10 0 1.630 1.550 1.630 1.640 1.640 2,020,000 3,312,800 1.6400 0.006 0.006 0.006 0.006 0.006 524,173,853 0.0063 -0.61%
2019-09-09 0 1.640 1.550 1.640 1.650 1.650 10,000 16,500 1.6500 0.006 0.006 0.006 0.006 0.006 2,594,920 0.0064 0.00%
2019-09-06 0 1.640 1.550 1.640 1.620 1.650 3,000 4,910 1.6367 0.006 0.006 0.006 0.006 0.006 778,476 0.0063 1.23%
2019-09-05 0 1.620 1.500 1.620 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-09-04 0 1.620 1.500 1.620 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-09-03 0 1.620 1.500 1.650 1.580 1.620 20,000 31,900 1.5950 0.006 0.006 0.006 0.006 0.006 5,189,840 0.0061 4.52%
2019-09-02 0 1.550 1.500 1.550 - - 0 0 - 0.006 0.006 0.006 - - 0 - -0.64%
2019-08-30 0 1.560 1.540 1.580 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-08-29 0 1.560 1.470 1.570 1.500 1.570 35,000 53,840 1.5383 0.006 0.006 0.006 0.006 0.006 9,082,220 0.0059 -0.64%
2019-08-28 0 1.570 1.450 1.600 1.460 1.600 17,000 26,410 1.5535 0.006 0.006 0.006 0.006 0.006 4,411,364 0.0060 1.29%
2019-08-27 0 1.550 1.410 1.600 1.490 1.600 49,000 74,990 1.5304 0.006 0.005 0.006 0.006 0.006 12,715,108 0.0059 1.31%
2019-08-26 0 1.530 1.500 1.530 1.400 1.600 322,000 455,040 1.4132 0.006 0.006 0.006 0.005 0.006 83,556,426 0.0054 -0.65%
2019-08-23 0 1.540 1.500 1.540 1.500 1.540 46,000 69,760 1.5165 0.006 0.006 0.006 0.006 0.006 11,936,632 0.0058 -0.65%
2019-08-22 0 1.550 1.520 1.550 1.530 1.550 28,000 43,050 1.5375 0.006 0.006 0.006 0.006 0.006 7,265,776 0.0059 0.00%
2019-08-21 0 1.550 1.540 1.550 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-08-20 0 1.550 1.500 1.550 1.550 1.550 3,000 4,650 1.5500 0.006 0.006 0.006 0.006 0.006 778,476 0.0060 -3.13%
2019-08-19 0 1.600 1.550 1.600 - - 6,000 9,600 1.6000 0.006 0.006 0.006 - - 1,556,952 0.0062 0.00%
2019-08-16 0 1.600 1.520 1.600 1.520 1.600 9,000 13,980 1.5533 0.006 0.006 0.006 0.006 0.006 2,335,428 0.0060 0.00%
2019-08-15 0 1.600 1.540 1.640 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-08-14 0 1.600 1.520 1.600 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-08-13 0 1.600 1.520 1.600 - - 0 0 - 0.006 0.006 0.006 - - 0 - -1.84%
2019-08-12 0 1.630 1.520 1.630 - - 0 0 - 0.006 0.006 0.006 - - 0 - -2.40%
2019-08-09 0 1.670 1.550 1.670 1.670 1.690 3,000 5,030 1.6767 0.006 0.006 0.006 0.006 0.007 778,476 0.0065 1.83%
2019-08-08 0 1.640 1.550 1.650 1.640 1.640 6,000 9,840 1.6400 0.006 0.006 0.006 0.006 0.006 1,556,952 0.0063 -0.61%
2019-08-07 0 1.650 1.560 1.650 1.610 1.650 27,000 44,270 1.6396 0.006 0.006 0.006 0.006 0.006 7,006,284 0.0063 0.61%
2019-08-06 0 1.640 1.570 1.680 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2019-08-05 0 1.640 1.560 1.640 1.560 1.640 47,000 75,460 1.6055 0.006 0.006 0.006 0.006 0.006 12,196,124 0.0062 -2.38%
2019-08-02 0 1.680 1.630 1.680 - - 0 0 - 0.006 0.006 0.006 - - 0 - -0.59%
2019-08-01 0 1.690 1.660 1.690 1.690 1.690 10,000 16,900 1.6900 0.007 0.006 0.007 0.007 0.007 2,594,920 0.0065 -0.59%
2019-07-31 0 1.700 1.700 1.720 1.700 1.700 10,000 17,000 1.7000 0.007 0.007 0.007 0.007 0.007 2,594,920 0.0066 0.59%
2019-07-30 0 1.690 1.680 1.700 1.650 1.700 13,000 21,780 1.6754 0.007 0.006 0.007 0.006 0.007 3,373,396 0.0065 -0.59%
2019-07-29 0 1.700 1.650 1.700 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-07-26 0 1.700 1.660 1.720 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-07-25 0 1.700 1.660 1.720 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-07-24 0 1.700 1.670 1.720 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-07-23 0 1.700 1.660 1.720 1.660 1.700 14,000 23,720 1.6943 0.007 0.006 0.007 0.006 0.007 3,632,888 0.0065 2.41%
2019-07-22 0 1.660 1.660 1.700 - - 20,000 33,200 1.6600 0.006 0.006 0.007 - - 5,189,840 0.0064 0.00%
2019-07-19 0 1.660 1.660 1.720 - - 0 0 - 0.006 0.006 0.007 - - 0 - 0.00%
2019-07-18 0 1.660 1.660 1.700 1.660 1.660 2,000 3,320 1.6600 0.006 0.006 0.007 0.006 0.006 518,984 0.0064 -2.35%
2019-07-17 0 1.700 1.660 1.720 1.700 1.720 11,000 18,720 1.7018 0.007 0.006 0.007 0.007 0.007 2,854,412 0.0066 1.19%
2019-07-16 0 1.680 1.660 1.680 - - 0 0 - 0.006 0.006 0.006 - - 0 - -1.18%
2019-07-15 0 1.700 1.660 1.720 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-07-12 0 1.700 1.690 1.720 1.700 1.700 13,000 22,100 1.7000 0.007 0.007 0.007 0.007 0.007 3,373,396 0.0066 0.00%
2019-07-11 0 1.700 1.650 1.700 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-07-10 0 1.700 1.650 1.700 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-07-09 0 1.700 1.650 1.700 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-07-08 0 1.700 1.600 1.700 1.700 1.700 20,000 34,000 1.7000 0.007 0.006 0.007 0.007 0.007 5,189,840 0.0066 0.00%
2019-07-05 0 1.700 1.640 1.700 1.700 1.700 2,000 3,400 1.7000 0.007 0.006 0.007 0.007 0.007 518,984 0.0066 -1.16%
2019-07-04 0 1.720 1.610 1.720 1.680 1.730 3,000 5,090 1.6967 0.007 0.006 0.007 0.006 0.007 778,476 0.0065 2.38%
2019-07-03 0 1.680 1.600 1.680 1.680 1.680 6,000 10,080 1.6800 0.006 0.006 0.006 0.006 0.006 1,556,952 0.0065 0.00%
2019-07-02 0 1.680 1.680 1.700 1.680 1.700 28,000 47,060 1.6807 0.006 0.006 0.007 0.006 0.007 7,265,776 0.0065 -1.18%
2019-06-28 0 1.700 1.670 1.720 1.700 1.700 4,000 6,800 1.7000 0.007 0.006 0.007 0.007 0.007 1,037,968 0.0066 0.59%
2019-06-27 0 1.690 1.660 1.690 1.550 1.690 17,000 27,190 1.5994 0.007 0.006 0.007 0.006 0.007 4,411,364 0.0062 -1.74%
2019-06-26 0 1.720 1.650 1.730 1.720 1.720 1,000 1,720 1.7200 0.007 0.006 0.007 0.007 0.007 259,492 0.0066 0.00%
2019-06-25 0 1.720 1.650 1.720 1.720 1.720 1,000 1,720 1.7200 0.007 0.006 0.007 0.007 0.007 259,492 0.0066 -0.58%
2019-06-24 0 1.730 1.640 1.730 - - 0 0 - 0.007 0.006 0.007 - - 0 - -0.57%
2019-06-21 0 1.740 1.670 1.740 1.740 1.740 2,000 3,480 1.7400 0.007 0.006 0.007 0.007 0.007 518,984 0.0067 0.00%
2019-06-20 0 1.740 1.600 1.740 - - 0 0 - 0.007 0.006 0.007 - - 0 - -0.57%
2019-06-19 0 1.750 1.620 1.750 1.790 1.790 1,000 1,790 1.7900 0.007 0.006 0.007 0.007 0.007 259,492 0.0069 2.94%
2019-06-18 0 1.700 1.610 1.720 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-06-17 0 1.700 1.590 1.700 1.600 1.700 19,000 30,500 1.6053 0.007 0.006 0.007 0.006 0.007 4,930,348 0.0062 0.59%
2019-06-14 0 1.690 1.600 1.690 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-06-13 0 1.690 1.630 1.700 1.650 1.690 11,000 18,190 1.6536 0.007 0.006 0.007 0.006 0.007 2,854,412 0.0064 -0.59%
2019-06-12 0 1.700 1.660 1.700 1.660 1.700 33,000 55,180 1.6721 0.007 0.006 0.007 0.006 0.007 8,563,236 0.0064 0.00%
2019-06-11 0 1.700 1.620 1.700 - - 0 0 - 0.007 0.006 0.007 - - 0 - -2.30%
2019-06-10 0 1.740 1.550 1.740 1.740 1.740 17,000 29,580 1.7400 0.007 0.006 0.007 0.007 0.007 4,411,364 0.0067 2.35%
2019-06-06 0 1.700 1.580 1.700 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-06-05 0 1.700 1.550 1.700 1.700 1.700 1,000 1,700 1.7000 0.007 0.006 0.007 0.007 0.007 259,492 0.0066 1.19%
2019-06-04 0 1.680 1.550 1.700 - - 0 0 - 0.006 0.006 0.007 - - 0 - 0.00%
2019-06-03 0 1.680 1.550 1.700 1.680 1.720 41,000 68,920 1.6810 0.006 0.006 0.007 0.006 0.007 10,639,172 0.0065 -1.18%
2019-05-31 0 1.700 1.550 1.700 1.700 1.700 1,000 1,700 1.7000 0.007 0.006 0.007 0.007 0.007 259,492 0.0066 0.00%
2019-05-30 0 1.700 1.580 1.700 1.700 1.700 1,000 1,700 1.7000 0.007 0.006 0.007 0.007 0.007 259,492 0.0066 2.41%
2019-05-29 0 1.660 1.600 1.700 1.660 1.680 17,000 28,300 1.6647 0.006 0.006 0.007 0.006 0.006 4,411,364 0.0064 1.22%
2019-05-28 0 1.640 1.600 1.700 - - 0 0 - 0.006 0.006 0.007 - - 0 - 0.00%
2019-05-27 0 1.640 1.600 1.640 1.640 1.650 2,000 3,290 1.6450 0.006 0.006 0.006 0.006 0.006 518,984 0.0063 -2.38%
2019-05-24 0 1.680 1.660 1.680 - - 0 0 - 0.006 0.006 0.006 - - 0 - -0.59%
2019-05-23 0 1.690 1.650 1.690 1.650 1.690 4,000 6,640 1.6600 0.007 0.006 0.007 0.006 0.007 1,037,968 0.0064 -0.59%
2019-05-22 0 1.700 1.650 1.700 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-05-21 0 1.700 1.660 1.700 1.700 1.750 2,000 3,450 1.7250 0.007 0.006 0.007 0.007 0.007 518,984 0.0066 0.00%
2019-05-20 0 1.700 1.630 1.700 1.650 1.780 14,000 23,390 1.6707 0.007 0.006 0.007 0.006 0.007 3,632,888 0.0064 0.00%
2019-05-17 0 1.700 1.680 1.700 1.700 1.700 91,000 154,700 1.7000 0.007 0.006 0.007 0.007 0.007 23,613,773 0.0066 -2.30%
2019-05-16 0 1.740 1.700 1.740 1.720 1.750 31,000 53,350 1.7210 0.007 0.007 0.007 0.007 0.007 8,044,252 0.0066 -0.57%
2019-05-15 0 1.750 1.720 1.750 1.750 1.780 20,000 35,300 1.7650 0.007 0.007 0.007 0.007 0.007 5,189,840 0.0068 -1.69%
2019-05-14 0 1.780 1.750 1.780 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-05-10 0 1.780 1.750 1.780 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-05-09 0 1.780 1.750 1.780 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-05-08 0 1.780 1.750 1.780 1.780 1.780 1,000 1,780 1.7800 0.007 0.007 0.007 0.007 0.007 259,492 0.0069 0.00%
2019-05-07 0 1.780 1.750 1.780 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-05-06 0 1.780 1.750 1.800 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-05-03 0 1.780 1.750 1.800 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-05-02 0 1.780 1.780 1.800 1.780 1.800 936,000 1,720,140 1.8378 0.007 0.007 0.007 0.007 0.007 242,884,518 0.0071 -0.24%
2019-04-30 0 1.840 1.800 1.840 1.840 1.840 11,000 20,240 1.8400 0.007 0.007 0.007 0.007 0.007 2,943,682 0.0069 0.00%
2019-04-29 0 1.840 1.800 1.840 1.840 1.840 3,000 5,520 1.8400 0.007 0.007 0.007 0.007 0.007 802,822 0.0069 0.00%
2019-04-26 0 1.840 1.780 1.840 1.840 1.840 2,000 3,680 1.8400 0.007 0.007 0.007 0.007 0.007 535,215 0.0069 0.00%
2019-04-25 0 1.840 1.800 1.840 1.800 1.850 14,000 25,290 1.8064 0.007 0.007 0.007 0.007 0.007 3,746,505 0.0068 1.10%
2019-04-24 0 1.820 1.820 1.850 - - 0 0 - 0.007 0.007 0.007 - - 0 - 1.68%
2019-04-23 0 1.790 1.790 1.800 1.790 1.800 51,000 91,590 1.7959 0.007 0.007 0.007 0.007 0.007 13,647,982 0.0067 -1.10%
2019-04-18 0 1.810 1.810 1.870 1.810 1.890 90,000 166,080 1.8453 0.007 0.007 0.007 0.007 0.007 24,084,675 0.0069 0.56%
2019-04-17 0 1.800 1.800 1.900 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-04-16 0 1.800 1.780 1.860 1.800 1.900 131,000 236,140 1.8026 0.007 0.007 0.007 0.007 0.007 35,056,582 0.0067 -1.10%
2019-04-15 0 1.820 1.800 1.820 1.820 1.860 124,000 226,380 1.8256 0.007 0.007 0.007 0.007 0.007 33,183,329 0.0068 -2.15%
2019-04-12 0 1.860 1.810 1.860 1.860 1.870 21,000 39,070 1.8605 0.007 0.007 0.007 0.007 0.007 5,619,757 0.0070 -2.11%
2019-04-11 0 1.900 1.810 1.900 1.900 1.900 19,000 36,100 1.9000 0.007 0.007 0.007 0.007 0.007 5,084,542 0.0071 2.70%
2019-04-10 0 1.850 1.810 1.850 1.800 1.850 74,000 134,270 1.8145 0.007 0.007 0.007 0.007 0.007 19,802,955 0.0068 -2.63%
2019-04-09 0 1.900 1.800 1.900 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-04-08 0 1.900 1.850 1.900 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-04-04 0 1.900 1.870 1.900 1.870 1.900 71,000 132,840 1.8710 0.007 0.007 0.007 0.007 0.007 19,000,132 0.0070 0.53%
2019-04-03 0 1.890 1.880 1.890 1.890 1.930 475,200 903,090 1.9004 0.007 0.007 0.007 0.007 0.007 127,167,081 0.0071 -2.07%
2019-04-02 0 1.930 1.860 1.930 1.930 1.930 2,000 3,860 1.9300 0.007 0.007 0.007 0.007 0.007 535,215 0.0072 0.00%
2019-04-01 0 1.930 1.860 1.930 1.920 1.940 48,000 92,300 1.9229 0.007 0.007 0.007 0.007 0.007 12,845,160 0.0072 1.05%
2019-03-29 0 1.910 1.860 1.940 1.910 1.910 5,000 9,550 1.9100 0.007 0.007 0.007 0.007 0.007 1,338,037 0.0071 -1.55%
2019-03-28 0 1.940 1.850 1.940 1.900 1.940 6,000 11,520 1.9200 0.007 0.007 0.007 0.007 0.007 1,605,645 0.0072 2.11%
2019-03-27 0 1.900 1.850 1.900 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-03-26 0 1.900 1.800 1.900 1.900 1.900 7,000 13,300 1.9000 0.007 0.007 0.007 0.007 0.007 1,873,252 0.0071 0.00%
2019-03-25 0 1.900 1.900 1.940 1.870 1.870 3,000 5,610 1.8700 0.007 0.007 0.007 0.007 0.007 802,822 0.0070 -2.06%
2019-03-22 0 1.940 1.810 1.940 1.930 1.950 156,000 303,870 1.9479 0.007 0.007 0.007 0.007 0.007 41,746,769 0.0073 1.04%
2019-03-21 0 1.920 1.870 1.930 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-03-20 0 1.920 1.900 1.920 - - 0 0 - 0.007 0.007 0.007 - - 0 - -0.52%
2019-03-19 0 1.930 1.800 1.930 1.930 1.930 1,000 1,930 1.9300 0.007 0.007 0.007 0.007 0.007 267,607 0.0072 1.05%
2019-03-18 0 1.910 1.850 1.920 1.910 1.910 10,000 19,100 1.9100 0.007 0.007 0.007 0.007 0.007 2,676,075 0.0071 -1.04%
2019-03-15 0 1.930 1.750 1.930 1.920 1.930 7,000 13,480 1.9257 0.007 0.007 0.007 0.007 0.007 1,873,252 0.0072 1.05%
2019-03-14 0 1.910 1.750 1.910 - - 0 0 - 0.007 0.007 0.007 - - 0 - -0.52%
2019-03-13 0 1.920 1.800 1.920 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-03-12 0 1.920 1.850 1.920 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-03-11 0 1.920 1.750 1.920 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-03-08 0 1.920 1.750 1.930 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-03-07 0 1.920 1.850 1.920 1.920 1.920 2,000 3,840 1.9200 0.007 0.007 0.007 0.007 0.007 535,215 0.0072 0.00%
2019-03-06 0 1.920 1.880 1.920 1.920 1.920 9,000 17,280 1.9200 0.007 0.007 0.007 0.007 0.007 2,408,467 0.0072 0.00%
2019-03-05 0 1.920 1.910 1.920 1.900 1.920 7,000 13,340 1.9057 0.007 0.007 0.007 0.007 0.007 1,873,252 0.0071 2.13%
2019-03-04 0 1.880 1.850 1.920 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-03-01 0 1.880 1.850 1.920 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-02-28 0 1.880 1.880 1.930 1.880 1.880 1,000 1,880 1.8800 0.007 0.007 0.007 0.007 0.007 267,607 0.0070 -2.08%
2019-02-27 0 1.920 1.870 1.920 1.870 1.930 13,000 24,470 1.8823 0.007 0.007 0.007 0.007 0.007 3,478,897 0.0070 -0.52%
2019-02-26 0 1.930 1.900 1.930 - - 0 0 - 0.007 0.007 0.007 - - 0 - -1.03%
2019-02-25 0 1.950 1.920 1.950 1.920 1.950 62,000 119,960 1.9348 0.007 0.007 0.007 0.007 0.007 16,591,665 0.0072 2.09%
2019-02-22 0 1.910 1.890 1.910 1.830 1.920 93,000 175,240 1.8843 0.007 0.007 0.007 0.007 0.007 24,887,497 0.0070 1.60%
2019-02-21 0 1.880 1.830 1.880 1.800 1.880 64,000 119,530 1.8677 0.007 0.007 0.007 0.007 0.007 17,126,880 0.0070 2.73%
2019-02-20 0 1.830 1.780 1.830 1.830 1.870 5,000 9,230 1.8460 0.007 0.007 0.007 0.007 0.007 1,338,037 0.0069 1.67%
2019-02-19 0 1.800 1.800 1.860 1.800 1.870 5,000 9,260 1.8520 0.007 0.007 0.007 0.007 0.007 1,338,037 0.0069 -3.23%
2019-02-18 0 1.860 1.800 1.860 1.800 1.860 35,000 63,360 1.8103 0.007 0.007 0.007 0.007 0.007 9,366,262 0.0068 -0.53%
2019-02-15 0 1.870 1.750 1.870 1.720 1.870 17,000 31,130 1.8312 0.007 0.007 0.007 0.006 0.007 4,549,327 0.0068 1.63%
2019-02-14 0 1.840 1.730 1.840 1.840 1.880 5,000 9,340 1.8680 0.007 0.006 0.007 0.007 0.007 1,338,037 0.0070 0.55%
2019-02-13 0 1.830 1.750 1.870 1.830 1.880 76,000 140,650 1.8507 0.007 0.007 0.007 0.007 0.007 20,338,170 0.0069 -1.08%
2019-02-12 0 1.850 1.720 1.850 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-02-11 0 1.850 1.760 1.850 1.720 1.850 2,000 3,570 1.7850 0.007 0.007 0.007 0.006 0.007 535,215 0.0067 0.54%
2019-02-08 0 1.840 1.720 1.850 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-02-04 0 1.840 1.780 1.840 1.850 1.850 11,000 20,350 1.8500 0.007 0.007 0.007 0.007 0.007 2,943,682 0.0069 0.00%
2019-02-01 0 1.840 1.740 1.850 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-01-31 0 1.840 1.750 1.840 - - 0 0 - 0.007 0.007 0.007 - - 0 - -0.54%
2019-01-30 0 1.850 1.720 1.850 - - 3,000 5,550 1.8500 0.007 0.006 0.007 - - 802,822 0.0069 -1.07%
2019-01-29 0 1.870 1.720 1.870 1.890 1.890 1,000 1,890 1.8900 0.007 0.006 0.007 0.007 0.007 267,607 0.0071 4.47%
2019-01-28 0 1.790 1.770 1.790 1.850 1.850 4,000 7,220 1.8050 0.007 0.007 0.007 0.007 0.007 1,070,430 0.0067 -0.56%
2019-01-25 0 1.800 1.750 1.800 1.730 1.800 36,000 64,590 1.7942 0.007 0.007 0.007 0.006 0.007 9,633,870 0.0067 -1.64%
2019-01-24 0 1.830 1.730 1.830 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-01-23 0 1.830 1.720 1.830 - - 0 0 - 0.007 0.006 0.007 - - 0 - -0.54%
2019-01-22 0 1.840 1.730 1.850 1.840 1.850 18,000 33,180 1.8433 0.007 0.006 0.007 0.007 0.007 4,816,935 0.0069 -0.54%
2019-01-21 0 1.850 1.730 1.850 1.850 1.850 3,000 5,550 1.8500 0.007 0.006 0.007 0.007 0.007 802,822 0.0069 3.35%
2019-01-18 0 1.790 1.750 1.840 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-01-17 0 1.790 1.740 1.850 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-01-16 0 1.790 1.740 1.790 1.700 1.790 5,000 8,590 1.7180 0.007 0.007 0.007 0.006 0.007 1,338,037 0.0064 0.00%
2019-01-15 0 1.790 1.730 1.840 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-01-14 0 1.790 1.720 1.790 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-01-11 0 1.790 1.750 1.790 1.790 1.790 2,000 3,580 1.7900 0.007 0.007 0.007 0.007 0.007 535,215 0.0067 0.00%
2019-01-10 0 1.790 1.750 1.790 1.780 1.790 15,000 26,750 1.7833 0.007 0.007 0.007 0.007 0.007 4,014,112 0.0067 2.29%
2019-01-09 0 1.750 1.750 1.840 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2019-01-08 0 1.750 1.730 1.820 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-01-07 0 1.750 1.720 1.820 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2019-01-04 0 1.750 1.750 1.790 1.750 1.750 6,000 10,500 1.7500 0.007 0.007 0.007 0.007 0.007 1,605,645 0.0065 0.00%
2019-01-03 0 1.750 1.750 1.840 1.750 1.850 2,000 3,600 1.8000 0.007 0.007 0.007 0.007 0.007 535,215 0.0067 1.74%
2019-01-02 0 1.720 1.700 1.860 - - 0 0 - 0.006 0.006 0.007 - - 0 - 0.00%
2018-12-31 0 1.720 1.720 1.840 1.700 1.700 2,000 3,400 1.7000 0.006 0.006 0.007 0.006 0.006 535,215 0.0064 -7.03%
2018-12-28 0 1.850 1.720 1.850 1.890 1.890 2,000 3,780 1.8900 0.007 0.006 0.007 0.007 0.007 535,215 0.0071 2.78%
2018-12-27 0 1.800 1.700 1.810 1.800 1.800 2,000 3,600 1.8000 0.007 0.006 0.007 0.007 0.007 535,215 0.0067 -1.64%
2018-12-24 0 1.830 1.720 1.830 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2018-12-21 0 1.830 1.730 1.830 1.720 1.840 23,000 41,670 1.8117 0.007 0.006 0.007 0.006 0.007 6,154,972 0.0068 7.02%
2018-12-20 0 1.710 1.710 1.800 1.700 1.840 19,000 33,620 1.7695 0.006 0.006 0.007 0.006 0.007 5,084,542 0.0066 -6.56%
2018-12-19 0 1.830 1.700 1.860 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2018-12-18 0 1.830 1.700 1.830 1.890 1.890 3,000 5,670 1.8900 0.007 0.006 0.007 0.007 0.007 802,822 0.0071 -0.54%
2018-12-17 0 1.840 1.800 1.850 1.840 1.840 1,000 1,840 1.8400 0.007 0.007 0.007 0.007 0.007 267,607 0.0069 -1.60%
2018-12-14 0 1.870 1.680 1.870 1.880 1.880 2,000 3,760 1.8800 0.007 0.006 0.007 0.007 0.007 535,215 0.0070 3.89%
2018-12-13 0 1.800 1.700 1.850 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2018-12-12 0 1.800 1.700 1.800 - - 0 0 - 0.007 0.006 0.007 - - 0 - -1.10%
2018-12-11 0 1.820 1.700 1.820 - - 0 0 - 0.007 0.006 0.007 - - 0 - -1.62%
2018-12-10 0 1.850 1.680 1.850 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2018-12-07 0 1.850 1.670 1.850 1.890 1.890 1,000 1,890 1.8900 0.007 0.006 0.007 0.007 0.007 267,607 0.0071 3.35%
2018-12-06 0 1.790 1.680 1.890 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2018-12-05 0 1.790 1.700 1.790 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2018-12-04 0 1.790 1.700 1.790 - - 0 0 - 0.007 0.006 0.007 - - 0 - -2.72%
2018-12-03 0 1.840 1.660 1.840 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2018-11-30 0 1.840 1.660 1.860 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2018-11-29 0 1.840 1.660 1.840 - - 0 0 - 0.007 0.006 0.007 - - 0 - -0.54%
2018-11-28 0 1.850 1.670 1.850 1.870 1.870 1,000 1,870 1.8700 0.007 0.006 0.007 0.007 0.007 267,607 0.0070 0.54%
2018-11-27 0 1.840 1.660 1.840 1.870 1.870 1,000 1,870 1.8700 0.007 0.006 0.007 0.007 0.007 267,607 0.0070 0.55%
2018-11-26 0 1.830 1.670 1.830 - - 0 0 - 0.007 0.006 0.007 - - 0 - -0.54%
2018-11-23 0 1.840 1.700 1.840 1.830 1.850 2,000 3,680 1.8400 0.007 0.006 0.007 0.007 0.007 535,215 0.0069 2.22%
2018-11-22 0 1.800 1.660 1.800 - - 0 0 - 0.007 0.006 0.007 - - 0 - -0.55%
2018-11-21 0 1.810 1.650 1.820 1.610 1.830 21,000 35,680 1.6990 0.007 0.006 0.007 0.006 0.007 5,619,757 0.0063 0.56%
2018-11-20 0 1.800 1.610 1.800 1.800 1.800 7,000 12,600 1.8000 0.007 0.006 0.007 0.007 0.007 1,873,252 0.0067 0.00%
2018-11-19 0 1.800 1.700 1.820 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2018-11-16 0 1.800 1.710 1.800 1.800 1.800 3,000 5,400 1.8000 0.007 0.006 0.007 0.007 0.007 802,822 0.0067 5.26%
2018-11-15 0 1.710 1.660 1.840 - - 0 0 - 0.006 0.006 0.007 - - 0 - 0.00%
2018-11-14 0 1.710 1.600 1.850 - - 0 0 - 0.006 0.006 0.007 - - 0 - 0.00%
2018-11-13 0 1.710 1.620 1.710 1.710 1.730 12,000 20,720 1.7267 0.006 0.006 0.006 0.006 0.006 3,211,290 0.0065 -2.29%
2018-11-12 0 1.750 1.610 1.750 1.830 1.830 2,000 3,660 1.8300 0.007 0.006 0.007 0.007 0.007 535,215 0.0068 -2.23%
2018-11-09 0 1.790 1.760 1.790 1.760 1.800 5,000 8,930 1.7860 0.007 0.007 0.007 0.007 0.007 1,338,037 0.0067 2.29%
2018-11-08 0 1.750 1.700 1.750 1.680 1.750 67,000 113,840 1.6991 0.007 0.006 0.007 0.006 0.007 17,929,702 0.0063 5.42%
2018-11-07 0 1.660 1.600 1.660 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2018-11-06 0 1.660 1.600 1.660 - - 0 0 - 0.006 0.006 0.006 - - 0 - -1.19%
2018-11-05 0 1.680 1.600 1.680 - - 0 0 - 0.006 0.006 0.006 - - 0 - 0.00%
2018-11-02 0 1.680 1.610 1.680 1.610 1.700 7,000 11,600 1.6571 0.006 0.006 0.006 0.006 0.006 1,873,252 0.0062 1.20%
2018-11-01 0 1.660 1.550 1.660 1.660 1.660 1,000 1,660 1.6600 0.006 0.006 0.006 0.006 0.006 267,607 0.0062 3.75%
2018-10-31 0 1.600 1.560 1.600 1.560 1.680 4,000 6,440 1.6100 0.006 0.006 0.006 0.006 0.006 1,070,430 0.0060 3.23%
2018-10-30 0 1.550 1.550 1.560 1.550 1.610 58,000 90,890 1.5671 0.006 0.006 0.006 0.006 0.006 15,521,235 0.0059 -6.63%
2018-10-29 0 1.660 1.560 1.660 1.600 1.700 9,000 14,550 1.6167 0.006 0.006 0.006 0.006 0.006 2,408,467 0.0060 3.75%
2018-10-26 0 1.600 1.510 1.600 1.500 1.700 78,000 123,420 1.5823 0.006 0.006 0.006 0.006 0.006 20,873,385 0.0059 -3.03%
2018-10-25 0 1.650 1.600 1.610 1.610 1.700 26,000 43,100 1.6577 0.006 0.006 0.006 0.006 0.006 6,957,795 0.0062 -5.71%
2018-10-24 0 1.750 1.650 1.750 - - 0 0 - 0.007 0.006 0.007 - - 0 - 0.00%
2018-10-23 0 1.750 1.650 1.750 1.650 1.750 10,000 16,700 1.6700 0.007 0.006 0.007 0.006 0.007 2,676,075 0.0062 4.79%
2018-10-22 0 1.670 1.660 1.670 1.650 1.690 106,000 176,550 1.6656 0.006 0.006 0.006 0.006 0.006 28,366,394 0.0062 -1.76%
2018-10-19 0 1.700 1.650 1.700 1.700 1.700 21,000 35,700 1.7000 0.006 0.006 0.006 0.006 0.006 5,619,757 0.0064 0.00%
2018-10-18 0 1.700 1.660 1.700 1.700 1.720 56,000 95,890 1.7123 0.006 0.006 0.006 0.006 0.006 14,986,020 0.0064 -5.56%
2018-10-16 0 1.800 1.730 1.800 1.800 1.820 8,000 14,440 1.8050 0.007 0.006 0.007 0.007 0.007 2,140,860 0.0067 4.05%
2018-10-15 0 1.730 1.700 1.750 1.730 1.730 30,000 51,900 1.7300 0.006 0.006 0.007 0.006 0.006 8,028,225 0.0065 0.00%
2018-10-12 0 1.730 1.700 1.830 1.700 1.800 23,000 39,400 1.7130 0.006 0.006 0.007 0.006 0.007 6,154,972 0.0064 -3.89%
2018-10-11 0 1.800 1.750 1.800 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2018-10-10 0 1.800 1.800 1.850 1.800 1.800 27,000 48,600 1.8000 0.007 0.007 0.007 0.007 0.007 7,225,402 0.0067 0.00%
2018-10-09 0 1.800 1.790 1.830 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2018-10-08 0 1.800 1.800 1.830 1.800 1.820 52,000 93,960 1.8069 0.007 0.007 0.007 0.007 0.007 13,915,590 0.0068 -2.17%
2018-10-05 0 1.840 1.820 1.850 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2018-10-04 0 1.840 1.840 1.850 1.840 1.840 50,000 92,100 1.8420 0.007 0.007 0.007 0.007 0.007 13,380,375 0.0069 1.10%
2018-10-03 0 1.820 1.820 1.850 1.820 1.820 8,000 14,560 1.8200 0.007 0.007 0.007 0.007 0.007 2,140,860 0.0068 0.00%
2018-10-02 0 1.820 1.810 1.820 1.820 1.820 6,000 11,000 1.8333 0.007 0.007 0.007 0.007 0.007 1,605,645 0.0069 0.00%
2018-09-28 0 1.820 1.820 1.900 1.820 1.820 10,000 18,200 1.8200 0.007 0.007 0.007 0.007 0.007 2,676,075 0.0068 -0.55%
2018-09-27 0 1.830 1.820 1.850 1.830 1.830 1,000 1,830 1.8300 0.007 0.007 0.007 0.007 0.007 267,607 0.0068 -3.68%
2018-09-26 0 1.900 1.870 1.900 1.800 1.900 11,000 20,000 1.8182 0.007 0.007 0.007 0.007 0.007 2,943,682 0.0068 1.06%
2018-09-24 0 1.880 1.800 1.890 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2018-09-21 0 1.880 1.880 1.890 1.880 1.880 45,000 84,600 1.8800 0.007 0.007 0.007 0.007 0.007 12,042,337 0.0070 0.00%
2018-09-20 0 1.880 1.880 1.890 1.880 1.880 74,000 139,120 1.8800 0.007 0.007 0.007 0.007 0.007 19,802,955 0.0070 0.00%
2018-09-19 0 1.880 1.800 1.880 1.890 1.890 2,000 3,780 1.8900 0.007 0.007 0.007 0.007 0.007 535,215 0.0071 0.00%
2018-09-18 0 1.880 1.800 1.880 1.800 1.890 4,000 7,380 1.8450 0.007 0.007 0.007 0.007 0.007 1,070,430 0.0069 -1.05%
2018-09-17 0 1.900 1.850 1.900 1.820 1.900 50,000 93,930 1.8786 0.007 0.007 0.007 0.007 0.007 13,380,375 0.0070 4.40%
2018-09-14 0 1.820 1.800 1.820 1.790 1.840 86,000 156,630 1.8213 0.007 0.007 0.007 0.007 0.007 23,014,245 0.0068 -5.70%
2018-09-13 0 1.930 1.860 1.930 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2018-09-12 0 1.930 1.860 1.930 1.930 1.930 4,000 7,720 1.9300 0.007 0.007 0.007 0.007 0.007 1,070,430 0.0072 -0.02%
2018-09-11 0 1.990 1.910 2.000 1.900 1.990 25,000 49,390 1.9756 0.007 0.007 0.007 0.007 0.007 6,897,100 0.0072 0.00%
2018-09-10 0 1.990 1.910 2.000 1.990 1.990 12,000 23,880 1.9900 0.007 0.007 0.007 0.007 0.007 3,310,608 0.0072 0.00%
2018-09-07 0 1.990 1.920 2.000 1.910 2.000 84,000 165,580 1.9712 0.007 0.007 0.007 0.007 0.007 23,174,257 0.0071 -0.50%
2018-09-06 0 2.000 1.940 2.000 - - 0 0 - 0.007 0.007 0.007 - - 0 - -0.50%
2018-09-05 0 2.010 1.930 2.010 2.010 2.010 11,000 22,110 2.0100 0.007 0.007 0.007 0.007 0.007 3,034,724 0.0073 -0.50%
2018-09-04 0 2.020 1.930 2.020 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2018-09-03 0 2.020 1.930 2.020 - - 0 0 - 0.007 0.007 0.007 - - 0 - -0.98%
2018-08-31 0 2.040 1.930 2.040 1.920 2.040 22,000 42,480 1.9309 0.007 0.007 0.007 0.007 0.007 6,069,448 0.0070 2.00%
2018-08-30 0 2.000 1.920 2.000 - - 0 0 - 0.007 0.007 0.007 - - 0 - 0.00%
2018-08-29 0 2.000 1.920 2.000 2.000 2.000 22,000 44,000 2.0000 0.007 0.007 0.007 0.007 0.007 6,069,448 0.0072 0.00%
2018-08-28 0 2.000 1.990 2.000 - - 0 0 - 0.007 0.007 0.007 - - 0 - -0.50%
2018-08-27 0 2.010 1.980 2.010 1.950 2.010 53,000 104,520 1.9721 0.007 0.007 0.007 0.007 0.007 14,621,853 0.0071 0.00%
2018-08-24 0 2.010 1.950 2.000 2.000 2.060 148,000 299,420 2.0231 0.007 0.007 0.007 0.007 0.007 40,830,834 0.0073 -0.50%
2018-08-23 0 2.020 2.020 2.070 2.000 2.070 4,000 8,140 2.0350 0.007 0.007 0.008 0.007 0.008 1,103,536 0.0074 -2.42%
2018-08-22 0 2.070 2.000 2.070 2.070 2.080 3,000 6,230 2.0767 0.008 0.007 0.008 0.008 0.008 827,652 0.0075 -0.48%
2018-08-21 0 2.080 2.000 2.080 2.080 2.080 12,000 24,960 2.0800 0.008 0.007 0.008 0.008 0.008 3,310,608 0.0075 0.00%
2018-08-20 0 2.080 2.080 2.130 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-08-17 0 2.080 2.060 2.120 - - 0 0 - 0.008 0.007 0.008 - - 0 - 0.00%
2018-08-16 0 2.080 2.020 2.080 2.020 2.080 32,000 65,130 2.0353 0.008 0.007 0.008 0.007 0.008 8,828,288 0.0074 -0.48%
2018-08-15 0 2.090 2.090 2.100 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-08-14 0 2.090 2.080 2.090 2.090 2.100 17,000 35,550 2.0912 0.008 0.008 0.008 0.008 0.008 4,690,028 0.0076 -0.48%
2018-08-13 0 2.100 2.090 2.120 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-08-10 0 2.100 2.090 2.100 2.100 2.100 874,000 1,876,150 2.1466 0.008 0.008 0.008 0.008 0.008 241,122,629 0.0078 0.00%
2018-08-09 0 2.100 2.100 2.150 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-08-08 0 2.100 2.100 2.140 2.100 2.100 10,000 21,000 2.1000 0.008 0.008 0.008 0.008 0.008 2,758,840 0.0076 0.00%
2018-08-07 0 2.100 2.100 2.140 2.100 2.110 70,000 147,080 2.1011 0.008 0.008 0.008 0.008 0.008 19,311,881 0.0076 -0.94%
2018-08-06 0 2.120 2.120 2.160 2.120 2.140 11,000 23,520 2.1382 0.008 0.008 0.008 0.008 0.008 3,034,724 0.0078 -1.40%
2018-08-03 0 2.150 2.100 2.160 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-08-02 0 2.150 2.100 2.150 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-08-01 0 2.150 2.100 2.170 2.150 2.150 3,000 6,450 2.1500 0.008 0.008 0.008 0.008 0.008 827,652 0.0078 0.00%
2018-07-31 0 2.150 2.140 2.150 2.150 2.150 3,000 6,450 2.1500 0.008 0.008 0.008 0.008 0.008 827,652 0.0078 0.00%
2018-07-30 0 2.150 2.100 2.190 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-07-27 0 2.150 2.120 2.150 2.150 2.150 5,000 10,750 2.1500 0.008 0.008 0.008 0.008 0.008 1,379,420 0.0078 0.00%
2018-07-26 0 2.150 2.150 2.190 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-07-25 0 2.150 2.150 2.160 2.150 2.150 39,000 83,850 2.1500 0.008 0.008 0.008 0.008 0.008 10,759,477 0.0078 -0.46%
2018-07-24 0 2.160 2.120 2.160 2.160 2.160 20,000 43,200 2.1600 0.008 0.008 0.008 0.008 0.008 5,517,680 0.0078 0.93%
2018-07-23 0 2.140 2.120 2.160 2.140 2.160 43,000 92,480 2.1507 0.008 0.008 0.008 0.008 0.008 11,863,013 0.0078 -0.93%
2018-07-20 0 2.160 2.100 2.160 2.160 2.160 13,000 28,080 2.1600 0.008 0.008 0.008 0.008 0.008 3,586,492 0.0078 0.00%
2018-07-19 0 2.160 2.110 2.160 2.110 2.160 22,004 46,628 2.1191 0.008 0.008 0.008 0.008 0.008 6,070,552 0.0077 0.00%
2018-07-18 0 2.160 2.090 2.160 2.090 2.160 32,000 67,590 2.1122 0.008 0.008 0.008 0.008 0.008 8,828,288 0.0077 2.86%
2018-07-17 0 2.100 2.100 2.160 2.100 2.100 17,000 35,700 2.1000 0.008 0.008 0.008 0.008 0.008 4,690,028 0.0076 0.00%
2018-07-16 0 2.100 2.100 2.140 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-07-13 0 2.100 2.080 2.120 2.090 2.100 51,000 106,690 2.0920 0.008 0.008 0.008 0.008 0.008 14,070,085 0.0076 -0.94%
2018-07-12 0 2.120 2.100 2.150 2.090 2.160 18,000 38,730 2.1517 0.008 0.008 0.008 0.008 0.008 4,965,912 0.0078 1.44%
2018-07-11 0 2.090 2.080 2.100 2.090 2.130 215,000 453,870 2.1110 0.008 0.008 0.008 0.008 0.008 59,315,063 0.0077 -5.00%
2018-07-10 0 2.200 2.110 2.200 2.200 2.200 23,000 50,600 2.2000 0.008 0.008 0.008 0.008 0.008 6,345,332 0.0080 1.85%
2018-07-09 0 2.160 2.160 2.200 2.140 2.140 20,000 42,800 2.1400 0.008 0.008 0.008 0.008 0.008 5,517,680 0.0078 2.37%
2018-07-06 0 2.110 2.110 2.150 2.110 2.160 60,006 128,243 2.1372 0.008 0.008 0.008 0.008 0.008 16,554,696 0.0077 -4.09%
2018-07-05 0 2.200 2.160 2.200 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-07-04 0 2.200 2.160 2.200 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-07-03 0 2.200 2.160 2.200 2.210 2.230 117,000 259,170 2.2151 0.008 0.008 0.008 0.008 0.008 32,278,430 0.0080 0.92%
2018-06-29 0 2.180 2.170 2.200 2.180 2.200 18,000 39,280 2.1822 0.008 0.008 0.008 0.008 0.008 4,965,912 0.0079 2.35%
2018-06-28 0 2.130 2.130 2.180 2.130 2.180 3,000 6,440 2.1467 0.008 0.008 0.008 0.008 0.008 827,652 0.0078 -2.29%
2018-06-27 0 2.180 2.170 2.180 2.160 2.180 6,000 12,980 2.1633 0.008 0.008 0.008 0.008 0.008 1,655,304 0.0078 0.93%
2018-06-26 0 2.160 2.150 2.200 2.160 2.160 10,000 21,600 2.1600 0.008 0.008 0.008 0.008 0.008 2,758,840 0.0078 0.00%
2018-06-25 0 2.160 2.160 2.200 2.160 2.200 89,000 194,200 2.1820 0.008 0.008 0.008 0.008 0.008 24,553,677 0.0079 -1.82%
2018-06-22 0 2.200 2.180 2.200 2.210 2.210 10,000 22,100 2.2100 0.008 0.008 0.008 0.008 0.008 2,758,840 0.0080 -1.35%
2018-06-21 0 2.230 2.180 2.230 2.180 2.230 11,000 24,030 2.1845 0.008 0.008 0.008 0.008 0.008 3,034,724 0.0079 2.29%
2018-06-20 0 2.180 2.180 2.230 2.160 2.240 45,000 99,860 2.2191 0.008 0.008 0.008 0.008 0.008 12,414,781 0.0080 -2.24%
2018-06-19 0 2.230 2.160 2.230 2.230 2.230 11,000 24,530 2.2300 0.008 0.008 0.008 0.008 0.008 3,034,724 0.0081 -0.45%
2018-06-15 0 2.240 2.180 2.260 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-06-14 0 2.240 2.180 2.240 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-06-13 0 2.240 2.240 2.290 - - 0 0 - 0.008 0.008 0.008 - - 0 - 2.28%
2018-06-12 0 2.190 2.190 2.260 2.190 2.200 95,000 208,800 2.1979 0.008 0.008 0.008 0.008 0.008 26,208,981 0.0080 -0.45%
2018-06-11 0 2.200 2.180 2.200 2.200 2.200 41,000 90,200 2.2000 0.008 0.008 0.008 0.008 0.008 11,311,245 0.0080 0.00%
2018-06-08 0 2.200 2.200 2.250 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-06-07 0 2.200 2.200 2.250 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-06-06 0 2.200 2.200 2.250 2.200 2.210 20,000 44,100 2.2050 0.008 0.008 0.008 0.008 0.008 5,517,680 0.0080 -2.22%
2018-06-05 0 2.250 2.200 2.250 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-06-04 0 2.250 2.200 2.250 2.250 2.250 1,000 2,250 2.2500 0.008 0.008 0.008 0.008 0.008 275,884 0.0082 2.27%
2018-06-01 0 2.200 2.200 2.250 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-05-31 0 2.200 2.200 2.220 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-05-30 0 2.200 2.200 2.250 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-05-29 0 2.200 2.200 2.270 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-05-28 0 2.200 2.200 2.230 2.200 2.200 1,000 2,200 2.2000 0.008 0.008 0.008 0.008 0.008 275,884 0.0080 -1.35%
2018-05-25 0 2.230 2.230 2.250 - - 0 0 - 0.008 0.008 0.008 - - 0 - 1.36%
2018-05-24 0 2.200 2.200 2.260 2.200 2.200 4,000 8,800 2.2000 0.008 0.008 0.008 0.008 0.008 1,103,536 0.0080 -0.90%
2018-05-23 0 2.220 2.200 2.250 2.220 2.220 12,000 26,640 2.2200 0.008 0.008 0.008 0.008 0.008 3,310,608 0.0080 0.00%
2018-05-21 0 2.220 2.220 2.270 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-05-18 0 2.220 2.210 2.270 2.220 2.220 65,000 144,300 2.2200 0.008 0.008 0.008 0.008 0.008 17,932,461 0.0080 -0.45%
2018-05-17 0 2.230 2.210 2.230 2.230 2.240 130,000 289,910 2.2301 0.008 0.008 0.008 0.008 0.008 35,864,922 0.0081 0.90%
2018-05-16 0 2.210 2.210 2.290 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-05-15 0 2.210 2.210 2.270 2.210 2.210 29,000 64,090 2.2100 0.008 0.008 0.008 0.008 0.008 8,000,636 0.0080 0.00%
2018-05-14 0 2.210 2.210 2.250 2.210 2.210 25,000 55,250 2.2100 0.008 0.008 0.008 0.008 0.008 6,897,100 0.0080 -0.90%
2018-05-11 0 2.230 2.230 2.280 2.230 2.230 104,000 231,920 2.2300 0.008 0.008 0.008 0.008 0.008 28,691,938 0.0081 0.00%
2018-05-10 0 2.230 2.230 2.280 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-05-09 0 2.230 2.230 2.280 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-05-08 0 2.230 2.230 2.250 - - 4 9 2.2500 0.008 0.008 0.008 - - 1,104 0.0082 0.00%
2018-05-07 0 2.230 2.230 2.270 2.180 2.270 13,000 28,990 2.2300 0.008 0.008 0.008 0.008 0.008 3,586,492 0.0081 -1.33%
2018-05-04 0 2.260 2.180 2.270 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-05-03 0 2.260 2.200 2.260 2.250 2.260 19,000 42,840 2.2547 0.008 0.008 0.008 0.008 0.008 5,241,796 0.0082 2.73%
2018-05-02 0 2.200 2.200 2.260 2.190 2.200 36,000 79,130 2.1981 0.008 0.008 0.008 0.008 0.008 9,931,825 0.0080 -1.95%
2018-04-30 0 2.310 2.300 2.310 2.310 2.310 10,000 23,100 2.3100 0.008 0.008 0.008 0.008 0.008 2,840,362 0.0081 0.43%
2018-04-27 0 2.300 2.230 2.300 2.290 2.300 43,000 98,800 2.2977 0.008 0.008 0.008 0.008 0.008 12,213,558 0.0081 1.77%
2018-04-26 0 2.260 2.260 2.300 2.230 2.260 52,000 116,900 2.2481 0.008 0.008 0.008 0.008 0.008 14,769,884 0.0079 -1.74%
2018-04-25 0 2.300 2.220 2.300 2.300 2.300 10,000 23,000 2.3000 0.008 0.008 0.008 0.008 0.008 2,840,362 0.0081 0.88%
2018-04-24 0 2.280 2.280 2.310 2.220 2.300 12,000 27,440 2.2867 0.008 0.008 0.008 0.008 0.008 3,408,435 0.0081 -1.72%
2018-04-23 0 2.320 2.300 2.320 2.320 2.320 5,000 11,600 2.3200 0.008 0.008 0.008 0.008 0.008 1,420,181 0.0082 0.87%
2018-04-20 0 2.300 2.210 2.300 - - 0 0 - 0.008 0.008 0.008 - - 0 - -0.86%
2018-04-19 0 2.320 2.210 2.320 2.320 2.320 10,000 23,200 2.3200 0.008 0.008 0.008 0.008 0.008 2,840,362 0.0082 0.00%
2018-04-18 0 2.320 2.210 2.320 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-04-17 0 2.320 2.200 2.320 2.320 2.320 27,000 62,640 2.3200 0.008 0.008 0.008 0.008 0.008 7,668,978 0.0082 0.00%
2018-04-16 0 2.320 2.210 2.330 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-04-13 0 2.320 2.210 2.330 2.320 2.320 25,000 58,000 2.3200 0.008 0.008 0.008 0.008 0.008 7,100,906 0.0082 0.00%
2018-04-12 0 2.320 2.220 2.320 2.310 2.330 31,000 71,870 2.3184 0.008 0.008 0.008 0.008 0.008 8,805,123 0.0082 1.75%
2018-04-11 0 2.280 2.210 2.310 2.280 2.280 10,000 22,800 2.2800 0.008 0.008 0.008 0.008 0.008 2,840,362 0.0080 0.00%
2018-04-10 0 2.280 2.210 2.300 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-04-09 0 2.280 2.210 2.340 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-04-06 0 2.280 2.210 2.300 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-04-04 0 2.280 2.210 2.290 2.280 2.280 53,000 120,840 2.2800 0.008 0.008 0.008 0.008 0.008 15,053,920 0.0080 0.00%
2018-04-03 0 2.280 2.250 2.280 - - 0 0 - 0.008 0.008 0.008 - - 0 - -0.87%
2018-03-29 0 2.300 2.270 2.300 2.260 2.300 68,000 154,140 2.2668 0.008 0.008 0.008 0.008 0.008 19,314,463 0.0080 2.68%
2018-03-28 0 2.240 2.240 2.250 2.150 2.260 193,000 427,800 2.2166 0.008 0.008 0.008 0.008 0.008 54,818,991 0.0078 -1.75%
2018-03-27 0 2.280 2.260 2.280 2.260 2.280 32,000 72,660 2.2706 0.008 0.008 0.008 0.008 0.008 9,089,159 0.0080 0.00%
2018-03-26 0 2.280 2.270 2.300 2.270 2.300 149,000 339,860 2.2809 0.008 0.008 0.008 0.008 0.008 42,321,397 0.0080 -1.72%
2018-03-23 0 2.320 2.310 2.320 2.300 2.390 372,000 863,530 2.3213 0.008 0.008 0.008 0.008 0.008 105,661,475 0.0082 -4.13%
2018-03-22 0 2.420 2.370 2.440 - - 0 0 - 0.009 0.008 0.009 - - 0 - 0.00%
2018-03-21 0 2.420 2.380 2.420 2.420 2.430 15,000 36,400 2.4267 0.009 0.008 0.009 0.009 0.009 4,260,543 0.0085 0.83%
2018-03-20 0 2.400 2.400 2.430 - - 0 0 - 0.008 0.008 0.009 - - 0 - 0.84%
2018-03-19 0 2.380 2.380 2.430 - - 0 0 - 0.008 0.008 0.009 - - 0 - 0.42%
2018-03-16 0 2.370 2.370 2.430 2.350 2.350 1,000 2,350 2.3500 0.008 0.008 0.009 0.008 0.008 284,036 0.0083 -1.25%
2018-03-15 0 2.400 2.370 2.430 - - 0 0 - 0.008 0.008 0.009 - - 0 - 0.00%
2018-03-14 0 2.400 2.390 2.430 2.400 2.400 20,000 48,000 2.4000 0.008 0.008 0.009 0.008 0.008 5,680,724 0.0084 0.00%
2018-03-13 0 2.400 2.400 2.430 2.400 2.400 60,000 144,000 2.4000 0.008 0.008 0.009 0.008 0.008 17,042,173 0.0084 0.00%
2018-03-12 0 2.400 2.360 2.400 2.400 2.400 20,000 48,000 2.4000 0.008 0.008 0.008 0.008 0.008 5,680,724 0.0084 -0.41%
2018-03-09 0 2.410 2.360 2.410 2.360 2.410 1,051,000 2,480,490 2.3601 0.008 0.008 0.008 0.008 0.008 298,522,071 0.0083 0.00%
2018-03-08 0 2.410 2.360 2.410 2.430 2.450 14,000 34,040 2.4314 0.008 0.008 0.008 0.009 0.009 3,976,507 0.0086 1.69%
2018-03-07 0 2.370 2.370 2.390 2.360 2.380 699,000 1,650,340 2.3610 0.008 0.008 0.008 0.008 0.008 198,541,320 0.0083 -0.42%
2018-03-06 0 2.380 2.360 2.400 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-03-05 0 2.380 2.370 2.400 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-03-02 0 2.380 2.380 2.400 2.360 2.400 571,000 1,348,820 2.3622 0.008 0.008 0.008 0.008 0.008 162,184,684 0.0083 0.85%
2018-03-01 0 2.360 2.360 2.430 - - 10,000 24,300 2.4300 0.008 0.008 0.009 - - 2,840,362 0.0086 0.00%
2018-02-28 0 2.360 2.350 2.430 2.360 2.360 10,000 23,600 2.3600 0.008 0.008 0.009 0.008 0.008 2,840,362 0.0083 -0.84%
2018-02-27 0 2.380 2.380 2.430 2.380 2.390 10,000 23,860 2.3860 0.008 0.008 0.009 0.008 0.008 2,840,362 0.0084 -0.42%
2018-02-26 0 2.390 2.390 2.430 2.370 2.370 10,000 23,700 2.3700 0.008 0.008 0.009 0.008 0.008 2,840,362 0.0083 -1.65%
2018-02-23 0 2.430 2.400 2.430 2.420 2.430 66,000 160,080 2.4255 0.009 0.008 0.009 0.009 0.009 18,746,391 0.0085 2.97%
2018-02-22 0 2.360 2.360 2.400 2.360 2.360 10,000 23,600 2.3600 0.008 0.008 0.008 0.008 0.008 2,840,362 0.0083 -1.26%
2018-02-21 0 2.390 2.390 2.400 - - 0 0 - 0.008 0.008 0.008 - - 0 - 2.14%
2018-02-20 0 2.340 2.340 2.400 2.340 2.410 11,000 25,890 2.3536 0.008 0.008 0.008 0.008 0.008 3,124,398 0.0083 -2.90%
2018-02-15 0 2.410 2.340 2.420 2.400 2.410 21,000 50,410 2.4005 0.008 0.008 0.009 0.008 0.008 5,964,761 0.0085 0.42%
2018-02-14 0 2.400 2.330 2.400 2.400 2.400 20,000 48,000 2.4000 0.008 0.008 0.008 0.008 0.008 5,680,724 0.0084 0.00%
2018-02-13 0 2.400 2.350 2.400 2.400 2.400 40,000 96,000 2.4000 0.008 0.008 0.008 0.008 0.008 11,361,449 0.0084 0.00%
2018-02-12 0 2.400 2.340 2.400 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2018-02-09 0 2.400 2.340 2.400 2.390 2.430 19,000 46,100 2.4263 0.008 0.008 0.008 0.008 0.009 5,396,688 0.0085 -1.23%
2018-02-08 0 2.430 2.360 2.430 2.430 2.430 20,000 47,900 2.3950 0.009 0.008 0.009 0.009 0.009 5,680,724 0.0084 2.97%
2018-02-07 0 2.360 2.360 2.430 - - 0 0 - 0.008 0.008 0.009 - - 0 - 0.00%
2018-02-06 0 2.360 2.340 2.350 2.350 2.350 54,000 126,920 2.3504 0.008 0.008 0.008 0.008 0.008 15,337,956 0.0083 -2.88%
2018-02-05 0 2.430 2.360 2.430 - - 0 0 - 0.009 0.008 0.009 - - 0 - 0.00%
2018-02-02 0 2.430 2.360 2.430 2.430 2.430 1,000 2,430 2.4300 0.009 0.008 0.009 0.009 0.009 284,036 0.0086 0.41%
2018-02-01 0 2.420 2.380 2.420 - - 0 0 - 0.009 0.008 0.009 - - 0 - 0.00%
2018-01-31 0 2.420 2.390 2.420 2.390 2.420 24,000 57,510 2.3963 0.009 0.008 0.009 0.008 0.009 6,816,869 0.0084 2.11%
2018-01-30 0 2.370 2.370 2.430 2.370 2.430 27,000 64,930 2.4048 0.008 0.008 0.009 0.008 0.009 7,668,978 0.0085 -2.47%
2018-01-29 0 2.430 2.410 2.430 2.400 2.430 59,000 142,890 2.4219 0.009 0.008 0.009 0.008 0.009 16,758,137 0.0085 0.00%
2018-01-26 0 2.430 2.400 2.430 2.430 2.430 31,000 75,330 2.4300 0.009 0.008 0.009 0.009 0.009 8,805,123 0.0086 0.00%
2018-01-25 0 2.430 2.400 2.430 2.430 2.430 10,000 24,300 2.4300 0.009 0.008 0.009 0.009 0.009 2,840,362 0.0086 0.00%
2018-01-24 0 2.430 2.400 2.430 2.370 2.430 10,000 23,760 2.3760 0.009 0.008 0.009 0.008 0.009 2,840,362 0.0084 2.53%
2018-01-23 0 2.370 2.360 2.370 2.370 2.430 220,000 527,650 2.3984 0.008 0.008 0.008 0.008 0.009 62,487,969 0.0084 -1.25%
2018-01-22 0 2.400 2.400 2.430 - - 0 0 - 0.008 0.008 0.009 - - 0 - 0.42%
2018-01-19 0 2.390 2.380 2.430 - - 0 0 - 0.008 0.008 0.009 - - 0 - 0.00%
2018-01-18 0 2.390 2.390 2.430 2.390 2.390 5,000 11,950 2.3900 0.008 0.008 0.009 0.008 0.008 1,420,181 0.0084 0.00%
2018-01-17 0 2.390 2.390 2.430 2.390 2.410 42,000 100,860 2.4014 0.008 0.008 0.009 0.008 0.008 11,929,521 0.0085 -1.65%
2018-01-16 0 2.430 2.420 2.430 2.430 2.430 20,000 48,600 2.4300 0.009 0.009 0.009 0.009 0.009 5,680,724 0.0086 0.00%
2018-01-15 0 2.430 2.410 2.450 - - 10,000 24,300 2.4300 0.009 0.008 0.009 - - 2,840,362 0.0086 0.00%
2018-01-12 0 2.430 2.400 2.430 2.430 2.430 113,000 274,690 2.4309 0.009 0.008 0.009 0.009 0.009 32,096,093 0.0086 0.00%
2018-01-11 0 2.430 2.390 2.430 - - 0 0 - 0.009 0.008 0.009 - - 0 - 0.00%
2018-01-10 0 2.430 2.400 2.430 2.420 2.430 80,000 194,000 2.4250 0.009 0.008 0.009 0.009 0.009 22,722,898 0.0085 0.83%
2018-01-09 0 2.410 2.380 2.410 2.410 2.410 3,000 7,230 2.4100 0.008 0.008 0.008 0.008 0.008 852,109 0.0085 0.00%
2018-01-08 0 2.410 2.370 2.410 2.370 2.410 17,000 40,570 2.3865 0.008 0.008 0.008 0.008 0.008 4,828,616 0.0084 1.69%
2018-01-05 0 2.370 2.370 2.410 2.370 2.370 10,000 23,950 2.3950 0.008 0.008 0.008 0.008 0.008 2,840,362 0.0084 -1.25%
2018-01-04 0 2.400 2.360 2.400 2.400 2.400 30,000 72,000 2.4000 0.008 0.008 0.008 0.008 0.008 8,521,087 0.0084 0.00%
2018-01-03 0 2.400 2.370 2.400 2.370 2.400 59,000 140,680 2.3844 0.008 0.008 0.008 0.008 0.008 16,758,137 0.0084 1.27%
2018-01-02 0 2.370 2.370 2.400 2.370 2.380 85,000 201,940 2.3758 0.008 0.008 0.008 0.008 0.008 24,143,079 0.0084 0.00%
2017-12-29 0 2.370 2.370 2.380 2.370 2.370 70,000 165,900 2.3700 0.008 0.008 0.008 0.008 0.008 19,882,536 0.0083 0.00%
2017-12-28 0 2.370 2.370 2.400 2.370 2.370 10,000 23,700 2.3700 0.008 0.008 0.008 0.008 0.008 2,840,362 0.0083 0.42%
2017-12-27 0 2.360 2.360 2.380 2.360 2.380 20,000 47,360 2.3680 0.008 0.008 0.008 0.008 0.008 5,680,724 0.0083 -0.84%
2017-12-22 0 2.380 2.380 2.390 2.380 2.380 20,000 47,600 2.3800 0.008 0.008 0.008 0.008 0.008 5,680,724 0.0084 0.85%
2017-12-21 0 2.360 2.360 2.370 2.360 2.390 77,000 183,170 2.3788 0.008 0.008 0.008 0.008 0.008 21,870,789 0.0084 -0.84%
2017-12-20 0 2.380 2.380 2.390 2.350 2.380 22,000 52,330 2.3786 0.008 0.008 0.008 0.008 0.008 6,248,797 0.0084 1.28%
2017-12-19 0 2.350 2.350 2.390 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-12-18 0 2.350 2.350 2.400 2.350 2.360 110,000 258,510 2.3501 0.008 0.008 0.008 0.008 0.008 31,243,985 0.0083 -0.84%
2017-12-15 0 2.370 2.360 2.380 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-12-14 0 2.370 2.360 2.370 - - 0 0 - 0.008 0.008 0.008 - - 0 - -0.42%
2017-12-13 0 2.380 2.360 2.380 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-12-12 0 2.380 2.340 2.380 - - 0 0 - 0.008 0.008 0.008 - - 0 - -1.24%
2017-12-11 0 2.410 2.350 2.410 2.410 2.410 12,000 28,920 2.4100 0.008 0.008 0.008 0.008 0.008 3,408,435 0.0085 3.43%
2017-12-08 0 2.330 2.320 2.360 2.330 2.330 34,000 79,220 2.3300 0.008 0.008 0.008 0.008 0.008 9,657,232 0.0082 -1.27%
2017-12-07 0 2.360 2.330 2.360 2.360 2.360 10,000 23,600 2.3600 0.008 0.008 0.008 0.008 0.008 2,840,362 0.0083 0.43%
2017-12-06 0 2.350 2.330 2.350 2.350 2.350 24,000 56,400 2.3500 0.008 0.008 0.008 0.008 0.008 6,816,869 0.0083 0.00%
2017-12-05 0 2.350 2.340 2.350 2.340 2.350 103,000 241,670 2.3463 0.008 0.008 0.008 0.008 0.008 29,255,731 0.0083 -1.67%
2017-12-04 0 2.390 2.340 2.390 2.350 2.390 1,046,000 2,458,490 2.3504 0.008 0.008 0.008 0.008 0.008 297,101,890 0.0083 0.00%
2017-12-01 0 2.390 2.350 2.390 2.350 2.390 1,186,000 2,789,740 2.3522 0.008 0.008 0.008 0.008 0.008 336,866,961 0.0083 0.84%
2017-11-30 0 2.370 2.360 2.390 2.350 2.390 517,000 1,215,220 2.3505 0.008 0.008 0.008 0.008 0.008 146,846,728 0.0083 0.00%
2017-11-29 0 2.370 2.350 2.390 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-11-28 0 2.370 2.350 2.390 2.370 2.370 11,000 26,070 2.3700 0.008 0.008 0.008 0.008 0.008 3,124,398 0.0083 0.85%
2017-11-27 0 2.350 2.340 2.350 2.350 2.350 33,000 77,550 2.3500 0.008 0.008 0.008 0.008 0.008 9,373,195 0.0083 -0.42%
2017-11-24 0 2.360 2.350 2.360 2.340 2.360 37,000 87,130 2.3549 0.008 0.008 0.008 0.008 0.008 10,509,340 0.0083 0.43%
2017-11-23 0 2.350 2.340 2.350 2.340 2.350 111,000 260,750 2.3491 0.008 0.008 0.008 0.008 0.008 31,528,021 0.0083 0.00%
2017-11-22 0 2.350 2.340 2.350 2.340 2.360 94,000 220,880 2.3498 0.008 0.008 0.008 0.008 0.008 26,699,405 0.0083 0.00%
2017-11-21 0 2.350 2.350 2.360 2.350 2.360 75,000 176,290 2.3505 0.008 0.008 0.008 0.008 0.008 21,302,717 0.0083 0.00%
2017-11-20 0 2.350 2.350 2.380 2.350 2.350 12,000 28,200 2.3500 0.008 0.008 0.008 0.008 0.008 3,408,435 0.0083 0.00%
2017-11-17 0 2.350 2.340 2.350 2.350 2.360 49,000 115,300 2.3531 0.008 0.008 0.008 0.008 0.008 13,917,775 0.0083 -1.26%
2017-11-16 0 2.380 2.360 2.380 2.380 2.380 97,000 230,860 2.3800 0.008 0.008 0.008 0.008 0.008 27,551,514 0.0084 0.00%
2017-11-15 0 2.380 2.360 2.380 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-11-14 0 2.380 2.370 2.410 - - 13,000 30,810 2.3700 0.008 0.008 0.008 - - 3,692,471 0.0083 0.00%
2017-11-13 0 2.380 2.360 2.390 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-11-10 0 2.380 2.360 2.380 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-11-09 0 2.380 2.360 2.390 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-11-08 0 2.380 2.350 2.380 2.370 2.380 32,000 75,860 2.3706 0.008 0.008 0.008 0.008 0.008 9,089,159 0.0083 0.42%
2017-11-07 0 2.370 2.360 2.380 2.370 2.370 2,000 4,740 2.3700 0.008 0.008 0.008 0.008 0.008 568,072 0.0083 -0.42%
2017-11-06 0 2.380 2.350 2.380 2.350 2.380 44,000 103,940 2.3623 0.008 0.008 0.008 0.008 0.008 12,497,594 0.0083 0.00%
2017-11-03 0 2.380 2.360 2.380 2.380 2.390 51,000 121,710 2.3865 0.008 0.008 0.008 0.008 0.008 14,485,847 0.0084 0.00%
2017-11-02 0 2.380 2.370 2.380 2.380 2.380 10,000 23,800 2.3800 0.008 0.008 0.008 0.008 0.008 2,840,362 0.0084 0.00%
2017-11-01 0 2.380 2.370 2.380 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-10-31 0 2.380 2.370 2.400 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-10-30 0 2.380 2.370 2.380 2.370 2.380 48,000 114,060 2.3763 0.008 0.008 0.008 0.008 0.008 13,633,739 0.0084 0.42%
2017-10-27 0 2.370 2.360 2.390 2.370 2.370 15,000 35,550 2.3700 0.008 0.008 0.008 0.008 0.008 4,260,543 0.0083 -0.84%
2017-10-26 0 2.390 2.350 2.390 2.350 2.390 43,000 101,440 2.3591 0.008 0.008 0.008 0.008 0.008 12,213,558 0.0083 0.84%
2017-10-25 0 2.370 2.360 2.400 2.370 2.370 20,000 47,400 2.3700 0.008 0.008 0.008 0.008 0.008 5,680,724 0.0083 0.00%
2017-10-24 0 2.370 2.360 2.420 2.370 2.380 62,000 147,240 2.3748 0.008 0.008 0.009 0.008 0.008 17,610,246 0.0084 -0.42%
2017-10-23 0 2.380 2.370 2.420 2.380 2.380 53,000 126,140 2.3800 0.008 0.008 0.009 0.008 0.008 15,053,920 0.0084 0.00%
2017-10-20 0 2.380 2.380 2.410 2.380 2.410 22,000 52,550 2.3886 0.008 0.008 0.008 0.008 0.008 6,248,797 0.0084 -1.24%
2017-10-19 0 2.410 2.390 2.410 2.380 2.420 80,000 191,980 2.3998 0.008 0.008 0.008 0.008 0.009 22,722,898 0.0084 1.26%
2017-10-18 0 2.380 2.380 2.400 2.380 2.380 20,000 47,600 2.3800 0.008 0.008 0.008 0.008 0.008 5,680,724 0.0084 -1.65%
2017-10-17 0 2.420 2.380 2.440 2.420 2.420 20,000 48,400 2.4200 0.009 0.008 0.009 0.009 0.009 5,680,724 0.0085 -2.02%
2017-10-16 0 2.470 2.380 2.470 2.370 2.500 19,000 45,160 2.3768 0.009 0.008 0.009 0.008 0.009 5,396,688 0.0084 4.22%
2017-10-13 0 2.370 2.370 2.390 2.360 2.360 2,000 4,720 2.3600 0.008 0.008 0.008 0.008 0.008 568,072 0.0083 0.00%
2017-10-12 0 2.370 2.360 2.380 2.370 2.380 74,000 175,500 2.3716 0.008 0.008 0.008 0.008 0.008 21,018,681 0.0083 -0.42%
2017-10-11 0 2.380 2.370 2.380 2.360 2.390 21,000 49,970 2.3795 0.008 0.008 0.008 0.008 0.008 5,964,761 0.0084 0.85%
2017-10-10 0 2.360 2.350 2.380 2.360 2.360 30,000 70,800 2.3600 0.008 0.008 0.008 0.008 0.008 8,521,087 0.0083 -0.42%
2017-10-09 0 2.370 2.370 2.380 2.350 2.370 36,000 85,300 2.3694 0.008 0.008 0.008 0.008 0.008 10,225,304 0.0083 0.42%
2017-10-06 0 2.360 2.350 2.370 2.360 2.380 38,000 90,090 2.3708 0.008 0.008 0.008 0.008 0.008 10,793,376 0.0083 -0.84%
2017-10-04 0 2.380 2.350 2.400 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-10-03 0 2.380 2.360 2.400 2.380 2.380 20,000 47,600 2.3800 0.008 0.008 0.008 0.008 0.008 5,680,724 0.0084 0.00%
2017-09-29 0 2.380 2.340 2.380 2.330 2.390 49,000 114,660 2.3400 0.008 0.008 0.008 0.008 0.008 13,917,775 0.0082 0.00%
2017-09-28 0 2.380 2.340 2.380 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-09-27 0 2.380 2.330 2.380 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-09-26 0 2.380 2.330 2.380 2.360 2.390 35,000 82,960 2.3703 0.008 0.008 0.008 0.008 0.008 9,941,268 0.0083 -0.42%
2017-09-25 0 2.390 2.330 2.390 - - 0 0 - 0.008 0.008 0.008 - - 0 - -0.42%
2017-09-22 0 2.400 2.360 2.400 2.400 2.400 6,000 14,400 2.4000 0.008 0.008 0.008 0.008 0.008 1,704,217 0.0084 0.00%
2017-09-21 0 2.400 2.340 2.400 2.400 2.400 2,000 4,800 2.4000 0.008 0.008 0.008 0.008 0.008 568,072 0.0084 2.56%
2017-09-20 0 2.340 2.340 2.390 2.340 2.340 33,000 77,320 2.3430 0.008 0.008 0.008 0.008 0.008 9,373,195 0.0082 -2.09%
2017-09-19 0 2.390 2.330 2.400 2.300 2.390 182,000 430,130 2.3634 0.008 0.008 0.008 0.008 0.008 51,694,593 0.0083 0.84%
2017-09-18 0 2.370 2.370 2.390 2.370 2.390 51,000 121,070 2.3739 0.008 0.008 0.008 0.008 0.008 14,485,847 0.0084 -0.84%
2017-09-15 0 2.390 2.360 2.390 - - 0 0 - 0.008 0.008 0.008 - - 0 - -0.42%
2017-09-14 0 2.400 2.380 2.400 2.400 2.400 30,000 72,000 2.4000 0.008 0.008 0.008 0.008 0.008 8,521,087 0.0084 0.84%
2017-09-13 0 2.380 2.370 2.380 2.350 2.390 21,000 49,900 2.3762 0.008 0.008 0.008 0.008 0.008 5,964,761 0.0084 1.59%
2017-09-12 0 2.440 2.440 2.450 2.440 2.460 4,000 9,800 2.4500 0.008 0.008 0.008 0.008 0.008 1,183,333 0.0083 -0.81%
2017-09-11 0 2.460 2.440 2.460 2.460 2.460 39,000 95,940 2.4600 0.008 0.008 0.008 0.008 0.008 11,537,494 0.0083 0.00%
2017-09-08 0 2.460 2.440 2.460 2.460 2.460 75,000 184,500 2.4600 0.008 0.008 0.008 0.008 0.008 22,187,488 0.0083 0.00%
2017-09-07 0 2.460 2.430 2.460 2.430 2.460 429,000 1,047,860 2.4426 0.008 0.008 0.008 0.008 0.008 126,912,433 0.0083 0.00%
2017-09-06 0 2.460 2.450 2.470 2.460 2.480 70,000 173,400 2.4771 0.008 0.008 0.008 0.008 0.008 20,708,322 0.0084 -0.81%
2017-09-05 0 2.480 2.450 2.480 2.500 2.500 10,000 25,000 2.5000 0.008 0.008 0.008 0.008 0.008 2,958,332 0.0085 1.22%
2017-09-04 0 2.450 2.450 2.470 2.450 2.480 108,000 265,800 2.4611 0.008 0.008 0.008 0.008 0.008 31,949,983 0.0083 -0.41%
2017-09-01 0 2.460 2.450 2.470 2.450 2.470 48,000 118,330 2.4652 0.008 0.008 0.008 0.008 0.008 14,199,993 0.0083 -0.40%
2017-08-31 0 2.470 2.460 2.470 2.470 2.470 42,000 103,740 2.4700 0.008 0.008 0.008 0.008 0.008 12,424,993 0.0083 0.00%
2017-08-30 0 2.470 2.460 2.470 2.460 2.470 125,000 307,740 2.4619 0.008 0.008 0.008 0.008 0.008 36,979,147 0.0083 -0.80%
2017-08-29 0 2.490 2.470 2.500 2.470 2.490 100,000 247,900 2.4790 0.008 0.008 0.008 0.008 0.008 29,583,318 0.0084 0.40%
2017-08-28 0 2.480 2.460 2.480 2.470 2.480 95,000 234,800 2.4716 0.008 0.008 0.008 0.008 0.008 28,104,152 0.0084 0.40%
2017-08-25 0 2.470 2.470 2.480 2.450 2.470 61,000 150,170 2.4618 0.008 0.008 0.008 0.008 0.008 18,045,824 0.0083 0.00%
2017-08-24 0 2.470 2.450 2.470 2.460 2.470 93,000 228,890 2.4612 0.008 0.008 0.008 0.008 0.008 27,512,486 0.0083 1.23%
2017-08-22 0 2.440 2.430 2.500 2.440 2.450 58,000 141,720 2.4434 0.008 0.008 0.008 0.008 0.008 17,158,324 0.0083 0.00%
2017-08-21 0 2.440 2.430 2.440 2.430 2.450 35,000 85,210 2.4346 0.008 0.008 0.008 0.008 0.008 10,354,161 0.0082 -0.41%
2017-08-18 0 2.450 2.430 2.450 2.430 2.450 39,000 94,970 2.4351 0.008 0.008 0.008 0.008 0.008 11,537,494 0.0082 0.82%
2017-08-17 0 2.430 2.430 2.460 2.430 2.430 10,000 24,300 2.4300 0.008 0.008 0.008 0.008 0.008 2,958,332 0.0082 -0.82%
2017-08-16 0 2.450 2.450 2.460 2.450 2.450 50,000 122,500 2.4500 0.008 0.008 0.008 0.008 0.008 14,791,659 0.0083 -0.81%
2017-08-15 0 2.470 2.430 2.470 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-08-14 0 2.470 2.430 2.470 2.470 2.470 20,000 49,400 2.4700 0.008 0.008 0.008 0.008 0.008 5,916,664 0.0083 1.65%
2017-08-11 0 2.430 2.420 2.460 2.430 2.430 30,000 72,900 2.4300 0.008 0.008 0.008 0.008 0.008 8,874,995 0.0082 -1.62%
2017-08-10 0 2.470 2.430 2.470 2.470 2.470 14,000 34,580 2.4700 0.008 0.008 0.008 0.008 0.008 4,141,664 0.0083 -1.20%
2017-08-09 0 2.500 2.450 2.500 2.470 2.500 46,000 114,100 2.4804 0.008 0.008 0.008 0.008 0.008 13,608,326 0.0084 2.04%
2017-08-08 0 2.450 2.450 2.470 2.450 2.470 137,000 337,590 2.4642 0.008 0.008 0.008 0.008 0.008 40,529,145 0.0083 -0.81%
2017-08-07 0 2.470 2.460 2.480 2.430 2.470 173,000 424,950 2.4564 0.008 0.008 0.008 0.008 0.008 51,179,140 0.0083 1.65%
2017-08-04 0 2.430 2.420 2.440 2.420 2.440 73,000 177,120 2.4263 0.008 0.008 0.008 0.008 0.008 21,595,822 0.0082 -0.41%
2017-08-03 0 2.440 2.430 2.440 2.430 2.440 92,000 224,220 2.4372 0.008 0.008 0.008 0.008 0.008 27,216,652 0.0082 -0.41%
2017-08-02 0 2.450 2.420 2.450 2.450 2.460 39,000 95,660 2.4528 0.008 0.008 0.008 0.008 0.008 11,537,494 0.0083 0.00%
2017-08-01 0 2.450 2.420 2.450 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-07-31 0 2.450 2.440 2.450 2.450 2.450 13,000 31,850 2.4500 0.008 0.008 0.008 0.008 0.008 3,845,831 0.0083 0.00%
2017-07-28 0 2.450 2.410 2.450 2.450 2.450 10,000 24,500 2.4500 0.008 0.008 0.008 0.008 0.008 2,958,332 0.0083 0.82%
2017-07-27 0 2.430 2.400 2.440 2.400 2.430 111,000 268,260 2.4168 0.008 0.008 0.008 0.008 0.008 32,837,483 0.0082 0.83%
2017-07-26 0 2.410 2.420 2.430 2.410 2.420 580,000 1,398,420 2.4111 0.008 0.008 0.008 0.008 0.008 171,583,243 0.0082 -0.82%
2017-07-25 0 2.430 2.430 2.440 2.420 2.420 8,000 19,360 2.4200 0.008 0.008 0.008 0.008 0.008 2,366,665 0.0082 0.00%
2017-07-24 0 2.430 2.410 2.430 2.430 2.450 117,000 284,350 2.4303 0.008 0.008 0.008 0.008 0.008 34,612,482 0.0082 1.25%
2017-07-21 0 2.400 2.330 2.440 2.400 2.410 56,000 134,550 2.4027 0.008 0.008 0.008 0.008 0.008 16,566,658 0.0081 -1.64%
2017-07-20 0 2.440 2.410 2.440 2.400 2.440 11,000 26,440 2.4036 0.008 0.008 0.008 0.008 0.008 3,254,165 0.0081 1.24%
2017-07-19 0 2.410 2.410 2.450 2.410 2.450 238,000 581,580 2.4436 0.008 0.008 0.008 0.008 0.008 70,408,296 0.0083 0.00%
2017-07-18 0 2.410 2.410 2.450 2.410 2.410 10,000 24,100 2.4100 0.008 0.008 0.008 0.008 0.008 2,958,332 0.0081 -1.63%
2017-07-17 0 2.450 2.410 2.450 2.490 2.490 5,000 12,450 2.4900 0.008 0.008 0.008 0.008 0.008 1,479,166 0.0084 1.66%
2017-07-14 0 2.410 2.410 2.450 2.410 2.490 22,000 53,980 2.4536 0.008 0.008 0.008 0.008 0.008 6,508,330 0.0083 -2.43%
2017-07-13 0 2.470 2.400 2.470 2.400 2.480 3,000 7,360 2.4533 0.008 0.008 0.008 0.008 0.008 887,500 0.0083 1.65%
2017-07-12 0 2.430 2.400 2.490 2.430 2.430 1,000 2,430 2.4300 0.008 0.008 0.008 0.008 0.008 295,833 0.0082 0.00%
2017-07-11 0 2.430 2.400 2.430 2.430 2.430 28,000 68,040 2.4300 0.008 0.008 0.008 0.008 0.008 8,283,329 0.0082 -0.82%
2017-07-10 0 2.450 2.400 2.450 2.400 2.450 842,000 2,022,900 2.4025 0.008 0.008 0.008 0.008 0.008 249,091,536 0.0081 0.00%
2017-07-07 0 2.450 2.400 2.450 - - 0 0 - 0.008 0.008 0.008 - - 0 - -0.41%
2017-07-06 0 2.460 2.400 2.460 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-07-05 0 2.460 2.390 2.460 2.460 2.460 5,000 12,300 2.4600 0.008 0.008 0.008 0.008 0.008 1,479,166 0.0083 0.00%
2017-07-04 0 2.460 2.380 2.460 2.400 2.490 64,000 157,320 2.4581 0.008 0.008 0.008 0.008 0.008 18,933,323 0.0083 1.23%
2017-07-03 0 2.430 2.400 2.430 2.420 2.430 44,000 106,800 2.4273 0.008 0.008 0.008 0.008 0.008 13,016,660 0.0082 0.00%
2017-06-30 0 2.430 2.400 2.430 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-06-29 0 2.430 2.400 2.470 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-06-28 0 2.430 2.410 2.430 2.430 2.430 8,000 19,440 2.4300 0.008 0.008 0.008 0.008 0.008 2,366,665 0.0082 -0.82%
2017-06-27 0 2.450 2.430 2.450 2.380 2.470 1,555,000 3,741,940 2.4064 0.008 0.008 0.008 0.008 0.008 460,020,591 0.0081 0.41%
2017-06-26 0 2.440 2.440 2.460 2.410 2.410 57,000 137,370 2.4100 0.008 0.008 0.008 0.008 0.008 16,862,491 0.0081 -0.81%
2017-06-23 0 2.460 2.410 2.460 2.410 2.460 9,000 22,090 2.4544 0.008 0.008 0.008 0.008 0.008 2,662,499 0.0083 -1.20%
2017-06-22 0 2.490 2.410 2.490 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-06-21 0 2.490 2.460 2.490 2.410 2.490 26,000 64,450 2.4788 0.008 0.008 0.008 0.008 0.008 7,691,663 0.0084 1.22%
2017-06-20 0 2.460 2.420 2.460 2.460 2.460 12,000 29,520 2.4600 0.008 0.008 0.008 0.008 0.008 3,549,998 0.0083 -1.20%
2017-06-19 0 2.490 2.410 2.490 2.410 2.490 1,094,000 2,638,380 2.4117 0.008 0.008 0.008 0.008 0.008 323,641,497 0.0082 0.00%
2017-06-16 0 2.490 2.420 2.490 2.410 2.490 622,000 1,499,580 2.4109 0.008 0.008 0.008 0.008 0.008 184,008,237 0.0081 0.00%
2017-06-15 0 2.490 2.450 2.490 2.410 2.490 502,000 1,209,980 2.4103 0.008 0.008 0.008 0.008 0.008 148,508,255 0.0081 0.00%
2017-06-14 0 2.490 2.400 2.490 2.410 2.490 482,000 1,164,180 2.4153 0.008 0.008 0.008 0.008 0.008 142,591,592 0.0082 0.40%
2017-06-13 0 2.480 2.410 2.480 2.420 2.480 362,000 876,460 2.4212 0.008 0.008 0.008 0.008 0.008 107,091,610 0.0082 -0.40%
2017-06-12 0 2.490 2.460 2.490 2.480 2.490 18,000 44,740 2.4856 0.008 0.008 0.008 0.008 0.008 5,324,997 0.0084 0.00%
2017-06-09 0 2.490 2.430 2.490 2.490 2.490 40,000 99,600 2.4900 0.008 0.008 0.008 0.008 0.008 11,833,327 0.0084 0.00%
2017-06-08 0 2.490 2.430 2.490 2.490 2.490 40,000 99,600 2.4900 0.008 0.008 0.008 0.008 0.008 11,833,327 0.0084 0.00%
2017-06-07 0 2.490 2.430 2.490 2.490 2.490 90,000 224,100 2.4900 0.008 0.008 0.008 0.008 0.008 26,624,986 0.0084 -0.40%
2017-06-06 0 2.500 2.410 2.500 2.480 2.500 8,000 19,970 2.4963 0.008 0.008 0.008 0.008 0.008 2,366,665 0.0084 0.00%
2017-06-05 0 2.500 2.450 2.500 2.450 2.500 344,000 842,900 2.4503 0.008 0.008 0.008 0.008 0.008 101,766,613 0.0083 2.46%
2017-06-02 0 2.440 2.440 2.450 2.440 2.440 2,513,000 6,031,720 2.4002 0.008 0.008 0.008 0.008 0.008 743,428,776 0.0081 1.67%
2017-06-01 0 2.400 2.400 2.440 2.400 2.450 109,000 266,800 2.4477 0.008 0.008 0.008 0.008 0.008 32,245,816 0.0083 -1.64%
2017-05-31 0 2.440 2.440 2.450 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-05-29 0 2.440 2.360 2.450 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-05-26 0 2.440 2.350 2.450 - - 1,700,000 4,148,000 2.4400 0.008 0.008 0.008 - - 502,916,402 0.0082 0.00%
2017-05-25 0 2.440 2.300 2.450 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-05-24 0 2.440 2.300 2.440 2.350 2.440 32,000 76,380 2.3869 0.008 0.008 0.008 0.008 0.008 9,466,662 0.0081 -0.41%
2017-05-23 0 2.450 2.400 2.450 2.400 2.450 66,000 160,900 2.4379 0.008 0.008 0.008 0.008 0.008 19,524,990 0.0082 2.08%
2017-05-22 0 2.400 2.350 2.400 2.400 2.450 52,000 126,350 2.4298 0.008 0.008 0.008 0.008 0.008 15,383,325 0.0082 0.00%
2017-05-19 0 2.400 2.270 2.400 2.400 2.400 17,000 40,800 2.4000 0.008 0.008 0.008 0.008 0.008 5,029,164 0.0081 -1.23%
2017-05-18 0 2.430 2.400 2.430 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-05-17 0 2.430 2.400 2.430 - - 0 0 - 0.008 0.008 0.008 - - 0 - -0.41%
2017-05-16 0 2.440 2.400 2.440 2.450 2.450 59,000 144,550 2.4500 0.008 0.008 0.008 0.008 0.008 17,454,157 0.0083 0.83%
2017-05-15 0 2.420 2.400 2.420 2.450 2.450 50,000 122,500 2.4500 0.008 0.008 0.008 0.008 0.008 14,791,659 0.0083 -1.22%
2017-05-12 0 2.450 2.400 2.450 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-05-11 0 2.450 2.400 2.450 2.450 2.450 100,000 245,000 2.4500 0.008 0.008 0.008 0.008 0.008 29,583,318 0.0083 0.00%
2017-05-10 0 2.450 2.420 2.450 2.450 2.450 61,000 149,450 2.4500 0.008 0.008 0.008 0.008 0.008 18,045,824 0.0083 0.00%
2017-05-09 0 2.450 2.250 2.450 2.450 2.450 40,000 98,000 2.4500 0.008 0.008 0.008 0.008 0.008 11,833,327 0.0083 0.00%
2017-05-08 0 2.450 2.400 2.450 2.450 2.450 20,000 49,000 2.4500 0.008 0.008 0.008 0.008 0.008 5,916,664 0.0083 0.00%
2017-05-05 0 2.450 2.400 2.450 2.450 2.450 17,000 41,650 2.4500 0.008 0.008 0.008 0.008 0.008 5,029,164 0.0083 0.00%
2017-05-04 0 2.450 2.440 2.450 2.440 2.450 15,000 36,650 2.4433 0.008 0.008 0.008 0.008 0.008 4,437,498 0.0083 -1.21%
2017-05-02 0 2.480 2.410 2.480 2.410 2.500 84,000 208,520 2.4824 0.008 0.008 0.008 0.008 0.008 24,849,987 0.0084 3.09%
2017-04-28 0 2.500 2.480 2.500 2.500 2.500 52,000 130,000 2.5000 0.008 0.008 0.008 0.008 0.008 15,986,330 0.0081 -0.79%
2017-04-27 0 2.520 2.420 2.520 2.500 2.550 243,000 609,060 2.5064 0.008 0.008 0.008 0.008 0.008 74,705,348 0.0082 0.80%
2017-04-26 0 2.500 2.370 2.500 2.500 2.500 20,000 50,000 2.5000 0.008 0.008 0.008 0.008 0.008 6,148,588 0.0081 0.81%
2017-04-25 0 2.480 2.480 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-04-24 0 2.480 2.480 2.520 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-04-21 0 2.480 2.400 2.550 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-04-20 0 2.480 2.290 2.510 - - 0 0 - 0.008 0.007 0.008 - - 0 - 0.00%
2017-04-19 0 2.480 2.300 2.510 - - 0 0 - 0.008 0.007 0.008 - - 0 - 0.00%
2017-04-18 0 2.480 2.400 2.480 2.480 2.480 7,000 17,360 2.4800 0.008 0.008 0.008 0.008 0.008 2,152,006 0.0081 0.00%
2017-04-13 0 2.480 2.400 2.550 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-04-12 0 2.480 2.400 2.510 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-04-11 0 2.480 2.480 2.540 2.480 2.480 25,000 62,000 2.4800 0.008 0.008 0.008 0.008 0.008 7,685,735 0.0081 0.00%
2017-04-10 0 2.480 2.480 2.550 - - 18,000 45,840 2.5467 0.008 0.008 0.008 - - 5,533,729 0.0083 0.00%
2017-04-07 0 2.480 2.380 2.500 2.350 2.480 14,000 33,660 2.4043 0.008 0.008 0.008 0.008 0.008 4,304,012 0.0078 -0.40%
2017-04-06 0 2.490 2.400 2.500 - - 7,000 17,500 2.5000 0.008 0.008 0.008 - - 2,152,006 0.0081 0.00%
2017-04-05 0 2.490 2.450 2.550 2.490 2.550 16,000 40,140 2.5088 0.008 0.008 0.008 0.008 0.008 4,918,871 0.0082 0.00%
2017-04-03 0 2.490 2.370 2.500 2.450 2.500 25,000 62,100 2.4840 0.008 0.008 0.008 0.008 0.008 7,685,735 0.0081 1.63%
2017-03-31 0 2.450 2.390 2.450 2.300 2.500 55,000 133,220 2.4222 0.008 0.008 0.008 0.007 0.008 16,908,618 0.0079 -2.00%
2017-03-30 0 2.500 2.400 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-03-29 0 2.500 2.140 2.500 2.500 2.500 18,889,339 47,223,347 2.5000 0.008 0.007 0.008 0.008 0.008 5,807,138,445 0.0081 0.00%
2017-03-28 0 2.500 2.300 2.500 - - 0 0 - 0.008 0.007 0.008 - - 0 - 0.00%
2017-03-27 0 2.500 2.350 2.500 2.500 2.500 24,000 60,000 2.5000 0.008 0.008 0.008 0.008 0.008 7,378,306 0.0081 0.00%
2017-03-24 0 2.500 2.300 2.500 - - 0 0 - 0.008 0.007 0.008 - - 0 - 0.00%
2017-03-23 0 2.500 2.260 2.530 - - 0 0 - 0.008 0.007 0.008 - - 0 - 0.00%
2017-03-22 0 2.500 2.450 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-03-21 0 2.500 2.450 2.530 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-03-20 0 2.500 2.450 2.500 2.500 2.500 50,000 125,000 2.5000 0.008 0.008 0.008 0.008 0.008 15,371,471 0.0081 0.00%
2017-03-17 0 2.500 2.420 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-03-16 0 2.500 2.410 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-03-15 0 2.500 2.400 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-03-14 0 2.500 2.400 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-03-13 0 2.500 2.340 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-03-10 0 2.500 2.360 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-03-09 0 2.500 2.400 2.500 2.500 2.500 9,000 22,500 2.5000 0.008 0.008 0.008 0.008 0.008 2,766,865 0.0081 0.00%
2017-03-08 0 2.500 2.400 2.500 2.500 2.500 10,000 25,000 2.5000 0.008 0.008 0.008 0.008 0.008 3,074,294 0.0081 2.04%
2017-03-07 0 2.450 2.360 2.480 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-03-06 0 2.450 2.380 2.500 2.450 2.450 6,000 14,700 2.4500 0.008 0.008 0.008 0.008 0.008 1,844,576 0.0080 0.00%
2017-03-03 0 2.450 2.370 2.500 2.450 2.450 1,000 2,450 2.4500 0.008 0.008 0.008 0.008 0.008 307,429 0.0080 0.00%
2017-03-02 0 2.450 2.400 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-03-01 0 2.450 2.450 2.500 2.420 2.420 6,000 14,520 2.4200 0.008 0.008 0.008 0.008 0.008 1,844,576 0.0079 4.26%
2017-02-28 0 2.350 2.350 2.490 2.350 2.370 10,000 23,580 2.3580 0.008 0.008 0.008 0.008 0.008 3,074,294 0.0077 -6.00%
2017-02-27 0 2.500 2.420 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-02-24 0 2.500 2.450 2.500 2.500 2.500 2,000 5,000 2.5000 0.008 0.008 0.008 0.008 0.008 614,859 0.0081 2.04%
2017-02-23 0 2.450 2.450 2.500 2.450 2.450 2,000 4,900 2.4500 0.008 0.008 0.008 0.008 0.008 614,859 0.0080 -1.21%
2017-02-22 0 2.480 2.450 2.480 2.480 2.480 28,000 69,440 2.4800 0.008 0.008 0.008 0.008 0.008 8,608,024 0.0081 0.00%
2017-02-21 0 2.480 2.460 2.480 2.480 2.480 15,000 37,200 2.4800 0.008 0.008 0.008 0.008 0.008 4,611,441 0.0081 0.00%
2017-02-20 0 2.480 2.420 2.480 2.480 2.480 5,000 12,400 2.4800 0.008 0.008 0.008 0.008 0.008 1,537,147 0.0081 -0.80%
2017-02-17 0 2.500 2.380 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-02-16 0 2.500 2.380 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-02-15 0 2.500 2.410 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-02-14 0 2.500 2.330 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-02-13 0 2.500 2.410 2.500 2.140 2.500 45,000 104,100 2.3133 0.008 0.008 0.008 0.007 0.008 13,834,324 0.0075 0.00%
2017-02-10 0 2.500 2.420 2.500 2.500 2.500 10,000 25,000 2.5000 0.008 0.008 0.008 0.008 0.008 3,074,294 0.0081 0.00%
2017-02-09 0 2.500 2.300 2.500 2.500 2.500 30,000 75,000 2.5000 0.008 0.007 0.008 0.008 0.008 9,222,882 0.0081 0.00%
2017-02-08 0 2.500 2.490 2.500 2.500 2.500 41,000 102,500 2.5000 0.008 0.008 0.008 0.008 0.008 12,604,606 0.0081 0.40%
2017-02-07 0 2.490 2.450 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-02-06 0 2.490 2.450 2.490 - - 0 0 - 0.008 0.008 0.008 - - 0 - -0.40%
2017-02-03 0 2.500 2.490 2.500 - - 400 920 2.3000 0.008 0.008 0.008 - - 122,972 0.0075 0.00%
2017-02-02 0 2.500 2.300 2.500 - - 0 0 - 0.008 0.007 0.008 - - 0 - 0.00%
2017-02-01 0 2.500 2.300 2.500 - - 0 0 - 0.008 0.007 0.008 - - 0 - 0.00%
2017-01-27 0 2.500 2.150 2.500 - - 0 0 - 0.008 0.007 0.008 - - 0 - 0.00%
2017-01-26 0 2.500 2.250 2.500 2.500 2.500 6,000 15,000 2.5000 0.008 0.007 0.008 0.008 0.008 1,844,576 0.0081 0.00%
2017-01-25 0 2.500 2.130 2.500 - - 0 0 - 0.008 0.007 0.008 - - 0 - 0.00%
2017-01-24 0 2.500 2.490 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-01-23 0 2.500 2.490 2.500 2.500 2.500 9,000 22,500 2.5000 0.008 0.008 0.008 0.008 0.008 2,766,865 0.0081 0.40%
2017-01-20 0 2.490 2.430 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-01-19 0 2.490 2.350 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-01-18 0 2.490 2.360 2.500 2.490 2.490 1,600,000 3,984,000 2.4900 0.008 0.008 0.008 0.008 0.008 491,887,065 0.0081 0.00%
2017-01-17 0 2.490 2.360 2.500 2.490 2.490 10,000 24,900 2.4900 0.008 0.008 0.008 0.008 0.008 3,074,294 0.0081 -0.40%
2017-01-16 0 2.500 2.450 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-01-13 0 2.500 2.500 2.600 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-01-12 0 2.500 2.400 2.510 2.500 2.520 13,372,000 33,296,630 2.4900 0.008 0.008 0.008 0.008 0.008 4,110,946,142 0.0081 0.00%
2017-01-11 0 2.500 2.480 2.530 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-01-10 0 2.500 2.500 2.640 2.500 2.500 5,000 12,500 2.5000 0.008 0.008 0.009 0.008 0.008 1,537,147 0.0081 0.00%
2017-01-09 0 2.500 2.500 2.660 - - 0 0 - 0.008 0.008 0.009 - - 0 - 0.00%
2017-01-06 0 2.500 2.200 2.520 - - 0 0 - 0.008 0.007 0.008 - - 0 - 0.00%
2017-01-05 0 2.500 2.500 2.590 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.40%
2017-01-04 0 2.490 2.480 2.600 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2017-01-03 0 2.490 2.490 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2016-12-30 0 2.490 2.490 2.500 2.490 2.490 29,000 72,210 2.4900 0.008 0.008 0.008 0.008 0.008 8,915,453 0.0081 0.00%
2016-12-29 0 2.490 2.490 2.500 2.490 2.500 195,000 486,210 2.4934 0.008 0.008 0.008 0.008 0.008 59,948,736 0.0081 0.00%
2016-12-28 0 2.490 2.490 2.500 2.490 2.490 103,000 256,470 2.4900 0.008 0.008 0.008 0.008 0.008 31,665,230 0.0081 0.00%
2016-12-23 0 2.490 2.490 2.500 2.490 2.500 54,000 134,550 2.4917 0.008 0.008 0.008 0.008 0.008 16,601,188 0.0081 0.00%
2016-12-22 0 2.490 2.490 2.500 2.490 2.500 51,000 127,460 2.4992 0.008 0.008 0.008 0.008 0.008 15,678,900 0.0081 0.00%
2016-12-21 0 2.490 2.490 2.500 2.490 2.500 112,000 279,110 2.4921 0.008 0.008 0.008 0.008 0.008 34,432,095 0.0081 -0.40%
2016-12-20 0 2.500 2.500 2.510 2.500 2.500 262,000 655,000 2.5000 0.008 0.008 0.008 0.008 0.008 80,546,507 0.0081 0.00%
2016-12-19 0 2.500 2.500 2.510 2.500 2.510 206,000 515,040 2.5002 0.008 0.008 0.008 0.008 0.008 63,330,460 0.0081 -0.40%
2016-12-16 0 2.510 2.490 2.510 2.490 2.510 12,000 30,000 2.5000 0.008 0.008 0.008 0.008 0.008 3,689,153 0.0081 0.80%
2016-12-15 0 2.490 2.490 2.500 2.490 2.500 429,000 1,068,260 2.4901 0.008 0.008 0.008 0.008 0.008 131,887,219 0.0081 -0.80%
2016-12-14 0 2.510 2.500 2.510 2.500 2.510 71,000 177,810 2.5044 0.008 0.008 0.008 0.008 0.008 21,827,488 0.0081 0.40%
2016-12-13 0 2.500 2.490 2.510 2.490 2.510 745,000 1,857,415 2.4932 0.008 0.008 0.008 0.008 0.008 229,034,914 0.0081 0.40%
2016-12-12 0 2.490 2.490 2.500 2.490 2.500 141,000 352,150 2.4975 0.008 0.008 0.008 0.008 0.008 43,347,548 0.0081 -0.40%
2016-12-09 0 2.500 2.490 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2016-12-08 0 2.500 2.490 2.500 2.490 2.500 227,000 565,550 2.4914 0.008 0.008 0.008 0.008 0.008 69,786,477 0.0081 0.00%
2016-12-07 0 2.500 2.490 2.500 2.500 2.500 21,035 52,590 2.5001 0.008 0.008 0.008 0.008 0.008 6,466,778 0.0081 0.00%
2016-12-06 0 2.500 2.490 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2016-12-05 0 2.500 2.490 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - -0.40%
2016-12-02 0 2.510 2.490 2.510 2.500 2.510 138,000 345,880 2.5064 0.008 0.008 0.008 0.008 0.008 42,425,259 0.0082 0.40%
2016-12-01 0 2.500 2.490 2.500 2.490 2.500 311,963 777,507 2.4923 0.008 0.008 0.008 0.008 0.008 95,906,603 0.0081 0.00%
2016-11-30 0 2.500 2.490 2.500 - - 0 0 - 0.008 0.008 0.008 - - 0 - -0.40%
2016-11-29 0 2.510 2.500 2.510 2.500 2.510 579,000 1,447,940 2.5008 0.008 0.008 0.008 0.008 0.008 178,001,631 0.0081 0.40%
2016-11-28 0 2.500 2.500 2.510 2.500 2.510 597,000 1,493,410 2.5015 0.008 0.008 0.008 0.008 0.008 183,535,361 0.0081 0.00%
2016-11-25 0 2.500 2.500 2.510 2.500 2.510 565,000 1,413,400 2.5016 0.008 0.008 0.008 0.008 0.008 173,697,620 0.0081 0.40%
2016-11-24 0 2.490 2.490 2.500 2.490 2.510 1,558,000 3,894,540 2.4997 0.008 0.008 0.008 0.008 0.008 478,975,029 0.0081 -0.40%
2016-11-23 0 2.500 2.500 2.510 2.500 2.510 198,000 495,730 2.5037 0.008 0.008 0.008 0.008 0.008 60,871,024 0.0081 0.40%
2016-11-22 0 2.490 2.490 2.500 2.470 2.600 53,860,000 133,728,550 2.4829 0.008 0.008 0.008 0.008 0.008 16,558,148,310 0.0081 7.33%
2016-11-21 0 2.320 2.310 2.380 2.310 2.400 1,450,000 3,372,490 2.3259 0.008 0.008 0.008 0.008 0.008 445,772,652 0.0076 0.43%
2016-11-18 0 2.310 2.310 2.370 2.310 2.400 472,000 1,107,760 2.3469 0.008 0.008 0.008 0.008 0.008 145,106,684 0.0076 -1.70%
2016-11-17 0 2.350 2.350 2.380 2.300 2.370 85,000 199,260 2.3442 0.008 0.008 0.008 0.007 0.008 26,131,500 0.0076 0.00%
2016-11-16 0 2.350 2.310 2.370 2.350 2.400 90,000 212,830 2.3648 0.008 0.008 0.008 0.008 0.008 27,668,647 0.0077 3.07%
2016-11-15 0 2.280 2.280 2.310 2.280 2.310 184,000 422,040 2.2937 0.007 0.007 0.008 0.007 0.008 56,567,012 0.0075 -1.72%
2016-11-14 0 2.320 2.320 2.360 2.310 2.360 218,000 504,260 2.3131 0.008 0.008 0.008 0.008 0.008 67,019,613 0.0075 -1.69%
2016-11-11 0 2.360 2.330 2.360 2.340 2.390 31,000 73,330 2.3655 0.008 0.008 0.008 0.008 0.008 9,530,312 0.0077 2.61%
2016-11-10 0 2.300 2.310 2.370 2.300 2.370 382,000 885,610 2.3184 0.007 0.008 0.008 0.007 0.008 117,438,037 0.0075 -5.74%
2016-11-09 0 2.440 2.360 2.440 2.350 2.440 161,000 381,280 2.3682 0.008 0.008 0.008 0.008 0.008 49,496,136 0.0077 -0.41%
2016-11-08 0 2.450 2.400 2.490 2.320 2.590 198,000 472,350 2.3856 0.008 0.008 0.008 0.008 0.008 60,871,024 0.0078 -1.21%
2016-11-07 0 2.480 2.480 2.590 2.430 2.580 239,000 599,860 2.5099 0.008 0.008 0.008 0.008 0.008 73,475,630 0.0082 -0.40%
2016-11-04 0 2.490 2.400 2.520 2.470 2.500 62,000 154,320 2.4890 0.008 0.008 0.008 0.008 0.008 19,060,624 0.0081 1.63%
2016-11-03 0 2.450 2.450 2.500 2.400 2.490 41,000 101,290 2.4705 0.008 0.008 0.008 0.008 0.008 12,604,606 0.0080 -2.78%
2016-11-02 0 2.520 2.440 2.540 2.440 2.520 164,000 406,730 2.4801 0.008 0.008 0.008 0.008 0.008 50,418,424 0.0081 3.70%
2016-11-01 0 2.430 2.360 2.430 - - 0 0 - 0.008 0.008 0.008 - - 0 - -0.41%
2016-10-31 0 2.440 2.400 2.440 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2016-10-28 0 2.440 2.440 2.450 2.370 2.440 115,400 281,440 2.4388 0.008 0.008 0.008 0.008 0.008 35,477,355 0.0079 0.00%
2016-10-27 0 2.440 2.440 2.460 2.440 2.440 34,000 82,960 2.4400 0.008 0.008 0.008 0.008 0.008 10,452,600 0.0079 0.00%
2016-10-26 0 2.440 2.440 2.450 2.440 2.440 30,000 73,200 2.4400 0.008 0.008 0.008 0.008 0.008 9,222,882 0.0079 -0.81%
2016-10-25 0 2.460 2.450 2.460 2.250 2.460 173,000 423,210 2.4463 0.008 0.008 0.008 0.007 0.008 53,185,289 0.0080 0.41%
2016-10-24 0 2.450 2.380 2.460 2.320 2.450 149,000 359,570 2.4132 0.008 0.008 0.008 0.008 0.008 45,806,983 0.0078 4.26%
2016-10-20 0 2.350 2.350 2.390 2.350 2.390 67,000 158,410 2.3643 0.008 0.008 0.008 0.008 0.008 20,597,771 0.0077 0.00%
2016-10-19 0 2.350 2.350 2.400 2.320 2.380 82,000 192,800 2.3512 0.008 0.008 0.008 0.008 0.008 25,209,212 0.0076 0.00%
2016-10-18 0 2.350 2.350 2.360 2.300 2.350 227,000 531,300 2.3405 0.008 0.008 0.008 0.007 0.008 69,786,477 0.0076 0.00%
2016-10-17 0 2.350 2.350 2.360 2.310 2.360 183,000 429,370 2.3463 0.008 0.008 0.008 0.008 0.008 56,259,583 0.0076 2.17%
2016-10-14 0 2.300 2.300 2.330 2.300 2.300 32,000 73,600 2.3000 0.007 0.007 0.008 0.007 0.007 9,837,741 0.0075 -1.29%
2016-10-13 0 2.330 2.270 2.330 - - 0 0 - 0.008 0.007 0.008 - - 0 - 0.00%
2016-10-12 0 2.330 2.330 2.340 2.280 2.330 185,600 430,468 2.3193 0.008 0.008 0.008 0.007 0.008 57,058,899 0.0075 1.30%
2016-10-11 0 2.300 2.300 2.330 2.270 2.310 365,000 840,010 2.3014 0.007 0.007 0.008 0.007 0.008 112,211,737 0.0075 1.32%
2016-10-07 0 2.270 2.270 2.320 2.250 2.310 237,000 543,760 2.2943 0.007 0.007 0.008 0.007 0.008 72,860,771 0.0075 -2.16%
2016-10-06 0 2.320 2.270 2.330 2.230 2.330 206,000 470,040 2.2817 0.008 0.007 0.008 0.007 0.008 63,330,460 0.0074 2.65%
2016-10-05 0 2.260 2.240 2.280 2.220 2.280 60,000 134,840 2.2473 0.007 0.007 0.007 0.007 0.007 18,445,765 0.0073 0.44%
2016-10-04 0 2.250 2.250 2.280 2.240 2.240 1,000 2,240 2.2400 0.007 0.007 0.007 0.007 0.007 307,429 0.0073 1.35%
2016-10-03 0 2.220 2.220 2.290 2.220 2.280 58,000 130,210 2.2450 0.007 0.007 0.007 0.007 0.007 17,830,906 0.0073 -1.33%
2016-09-30 0 2.250 2.250 2.270 2.210 2.270 105,000 237,190 2.2590 0.007 0.007 0.007 0.007 0.007 32,280,089 0.0073 -0.44%
2016-09-29 0 2.260 2.260 2.280 2.240 2.290 124,000 278,960 2.2497 0.007 0.007 0.007 0.007 0.007 38,121,248 0.0073 0.89%
2016-09-28 0 2.240 2.240 2.300 2.240 2.290 71,000 160,950 2.2669 0.007 0.007 0.007 0.007 0.007 21,827,488 0.0074 -0.88%
2016-09-27 0 2.260 2.260 2.300 2.250 2.260 40,000 90,390 2.2598 0.007 0.007 0.007 0.007 0.007 12,297,177 0.0074 0.44%
2016-09-26 0 2.250 2.250 2.280 2.240 2.270 167,000 376,740 2.2559 0.007 0.007 0.007 0.007 0.007 51,340,712 0.0073 -1.32%
2016-09-23 0 2.280 2.240 2.290 2.240 2.310 429,000 969,810 2.2606 0.007 0.007 0.007 0.007 0.008 131,887,219 0.0074 0.88%
2016-09-22 0 2.260 2.260 2.280 2.250 2.290 82,000 185,900 2.2671 0.007 0.007 0.007 0.007 0.007 25,209,212 0.0074 -0.88%
2016-09-21 0 2.280 2.260 2.270 2.270 2.290 27,000 61,540 2.2793 0.007 0.007 0.007 0.007 0.007 8,300,594 0.0074 0.44%
2016-09-20 0 2.270 2.240 2.260 2.240 2.300 115,000 262,000 2.2783 0.007 0.007 0.007 0.007 0.007 35,354,383 0.0074 0.00%
2016-09-19 0 2.270 2.250 2.280 2.170 2.290 914,000 2,047,320 2.2400 0.007 0.007 0.007 0.007 0.007 280,990,486 0.0073 5.09%
2016-09-15 0 2.160 2.180 2.200 2.130 2.300 2,459,000 5,440,125 2.2123 0.007 0.007 0.007 0.007 0.007 755,968,932 0.0072 -8.47%
2016-09-14 0 2.360 2.260 2.450 2.250 2.450 419,000 957,330 2.2848 0.008 0.007 0.008 0.007 0.008 128,812,925 0.0074 2.16%
2016-09-13 0 2.310 2.310 2.380 2.250 2.430 284,000 663,560 2.3365 0.008 0.008 0.008 0.007 0.008 87,309,954 0.0076 -3.75%
2016-09-12 0 2.400 2.390 2.400 2.360 2.480 251,000 604,220 2.4073 0.008 0.008 0.008 0.008 0.008 77,164,783 0.0078 -3.23%
2016-09-09 0 2.480 2.480 2.490 2.480 2.500 30,000 74,730 2.4910 0.008 0.008 0.008 0.008 0.008 9,222,882 0.0081 -0.40%
2016-09-08 0 2.490 2.480 2.490 2.490 2.500 45,000 112,390 2.4976 0.008 0.008 0.008 0.008 0.008 13,834,324 0.0081 0.81%
2016-09-07 0 2.470 2.470 2.500 2.470 2.500 9,002 22,375 2.4856 0.008 0.008 0.008 0.008 0.008 2,767,480 0.0081 -1.35%
2016-09-06 0 2.600 2.600 2.610 2.540 2.600 574,000 1,461,780 2.5467 0.008 0.008 0.008 0.008 0.008 183,237,214 0.0080 1.56%
2016-09-05 0 2.560 2.560 2.580 2.530 2.590 444,000 1,135,460 2.5573 0.008 0.008 0.008 0.008 0.008 141,737,496 0.0080 -1.54%
2016-09-02 0 2.600 2.580 2.600 2.550 2.600 78,000 201,160 2.5790 0.008 0.008 0.008 0.008 0.008 24,899,830 0.0081 3.59%
2016-09-01 0 2.510 2.510 2.560 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.80%
2016-08-31 0 2.490 2.490 2.500 2.490 2.500 61,000 152,040 2.4925 0.008 0.008 0.008 0.008 0.008 19,472,944 0.0078 1.22%
2016-08-30 0 2.460 2.460 2.490 2.460 2.500 43,000 107,020 2.4888 0.008 0.008 0.008 0.008 0.008 13,726,830 0.0078 -1.60%
2016-08-29 0 2.500 2.490 2.530 2.490 2.540 221,000 553,490 2.5045 0.008 0.008 0.008 0.008 0.008 70,549,520 0.0078 0.40%
2016-08-26 0 2.490 2.500 2.520 2.490 2.530 354,000 889,810 2.5136 0.008 0.008 0.008 0.008 0.008 113,006,923 0.0079 -0.80%
2016-08-25 0 2.510 2.500 2.550 2.490 2.510 42,000 105,190 2.5045 0.008 0.008 0.008 0.008 0.008 13,407,601 0.0078 0.40%
2016-08-24 0 2.500 2.500 2.540 2.480 2.570 64,000 160,050 2.5008 0.008 0.008 0.008 0.008 0.008 20,430,630 0.0078 0.40%
2016-08-23 0 2.490 2.480 2.530 2.470 2.570 78,000 194,230 2.4901 0.008 0.008 0.008 0.008 0.008 24,899,830 0.0078 0.00%
2016-08-22 0 2.490 2.490 2.550 2.480 2.510 116,000 289,990 2.4999 0.008 0.008 0.008 0.008 0.008 37,030,517 0.0078 -0.40%
2016-08-19 0 2.500 2.500 2.570 2.490 2.550 124,000 310,500 2.5040 0.008 0.008 0.008 0.008 0.008 39,584,346 0.0078 0.00%
2016-08-18 0 2.500 2.500 2.550 2.500 2.520 58,000 145,720 2.5124 0.008 0.008 0.008 0.008 0.008 18,515,259 0.0079 -0.40%
2016-08-17 0 2.510 2.500 2.580 2.500 2.510 81,000 203,300 2.5099 0.008 0.008 0.008 0.008 0.008 25,857,516 0.0079 0.00%
2016-08-16 0 2.510 2.510 2.580 2.500 2.520 232,000 583,590 2.5155 0.008 0.008 0.008 0.008 0.008 74,061,034 0.0079 -0.40%
2016-08-15 0 2.520 2.520 2.580 2.520 2.580 66,000 166,980 2.5300 0.008 0.008 0.008 0.008 0.008 21,069,087 0.0079 -1.18%
2016-08-12 0 2.550 2.520 2.550 2.550 2.560 14,000 35,830 2.5593 0.008 0.008 0.008 0.008 0.008 4,469,200 0.0080 2.00%
2016-08-11 0 2.500 2.500 2.510 2.500 2.530 83,000 208,510 2.5122 0.008 0.008 0.008 0.008 0.008 26,495,973 0.0079 -0.40%
2016-08-10 0 2.510 2.500 2.600 2.500 2.540 110,000 276,110 2.5101 0.008 0.008 0.008 0.008 0.008 35,115,145 0.0079 0.00%
2016-08-09 0 2.510 2.510 2.570 2.510 2.510 32,000 80,320 2.5100 0.008 0.008 0.008 0.008 0.008 10,215,315 0.0079 -2.33%
2016-08-08 0 2.570 2.510 2.570 2.510 2.590 680,060 1,710,283 2.5149 0.008 0.008 0.008 0.008 0.008 217,094,599 0.0079 2.39%
2016-08-05 0 2.510 2.510 2.600 2.510 2.560 50,000 127,750 2.5550 0.008 0.008 0.008 0.008 0.008 15,961,430 0.0080 -1.95%
2016-08-04 0 2.560 2.560 2.590 2.560 2.560 40,000 102,400 2.5600 0.008 0.008 0.008 0.008 0.008 12,769,144 0.0080 0.00%
2016-08-03 0 2.560 2.500 2.560 2.550 2.560 21,000 53,730 2.5586 0.008 0.008 0.008 0.008 0.008 6,703,801 0.0080 0.79%
2016-08-01 0 2.540 2.500 2.540 2.540 2.550 10,000 25,450 2.5450 0.008 0.008 0.008 0.008 0.008 3,192,286 0.0080 3.25%
2016-07-29 0 2.460 2.460 2.530 2.460 2.550 59,000 147,420 2.4986 0.008 0.008 0.008 0.008 0.008 18,834,487 0.0078 -1.60%
2016-07-28 0 2.500 2.500 2.530 2.500 2.510 36,000 90,090 2.5025 0.008 0.008 0.008 0.008 0.008 11,492,229 0.0078 0.00%
2016-07-27 0 2.500 2.500 2.520 2.500 2.520 27,000 67,570 2.5026 0.008 0.008 0.008 0.008 0.008 8,619,172 0.0078 -0.79%
2016-07-26 0 2.520 2.520 2.540 2.450 2.550 364,000 917,790 2.5214 0.008 0.008 0.008 0.008 0.008 116,199,209 0.0079 -0.40%
2016-07-25 0 2.530 2.500 2.540 2.490 2.530 116,000 290,120 2.5010 0.008 0.008 0.008 0.008 0.008 37,030,517 0.0078 1.20%
2016-07-22 0 2.500 2.500 2.540 2.500 2.500 11,000 27,500 2.5000 0.008 0.008 0.008 0.008 0.008 3,511,515 0.0078 -0.40%
2016-07-21 0 2.510 2.510 2.540 2.450 2.530 83,000 208,310 2.5098 0.008 0.008 0.008 0.008 0.008 26,495,973 0.0079 0.00%
2016-07-20 0 2.510 2.510 2.540 2.480 2.520 108,000 271,810 2.5168 0.008 0.008 0.008 0.008 0.008 34,476,688 0.0079 1.21%
2016-07-19 0 2.480 2.480 2.530 2.440 2.490 42,000 103,620 2.4671 0.008 0.008 0.008 0.008 0.008 13,407,601 0.0077 0.00%
2016-07-18 0 2.480 2.480 2.540 2.470 2.520 63,000 156,140 2.4784 0.008 0.008 0.008 0.008 0.008 20,111,402 0.0078 -1.59%
2016-07-15 0 2.520 2.520 2.530 2.510 2.550 855,000 2,058,910 2.4081 0.008 0.008 0.008 0.008 0.008 272,940,449 0.0075 0.80%
2016-07-14 0 2.500 2.440 2.540 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2016-07-13 0 2.500 2.460 2.500 2.460 2.500 33,000 81,810 2.4791 0.008 0.008 0.008 0.008 0.008 10,534,544 0.0078 2.46%
2016-07-12 0 2.440 2.440 2.470 2.420 2.440 125,000 304,720 2.4378 0.008 0.008 0.008 0.008 0.008 39,903,574 0.0076 1.67%
2016-07-11 0 2.400 2.400 2.440 2.400 2.480 23,000 56,050 2.4370 0.008 0.008 0.008 0.008 0.008 7,342,258 0.0076 0.84%
2016-07-08 0 2.380 2.380 2.420 - - 60 141 2.3500 0.007 0.007 0.008 - - 19,154 0.0074 0.00%
2016-07-07 0 2.380 2.380 2.440 - - 0 0 - 0.007 0.007 0.008 - - 0 - 0.42%
2016-07-06 0 2.370 2.360 2.440 2.440 2.440 3,000 7,320 2.4400 0.007 0.007 0.008 0.008 0.008 957,686 0.0076 0.00%
2016-07-05 0 2.370 2.370 2.420 2.370 2.390 38,000 90,560 2.3832 0.007 0.007 0.008 0.007 0.007 12,130,687 0.0075 -0.84%
2016-07-04 0 2.390 2.390 2.440 2.390 2.420 52,000 125,570 2.4148 0.007 0.007 0.008 0.007 0.008 16,599,887 0.0076 0.84%
2016-06-30 0 2.370 2.370 2.400 2.370 2.430 68,000 162,230 2.3857 0.007 0.007 0.008 0.007 0.008 21,707,544 0.0075 -0.42%
2016-06-29 0 2.380 2.370 2.440 2.370 2.400 14,000 33,330 2.3807 0.007 0.007 0.008 0.007 0.008 4,469,200 0.0075 0.00%
2016-06-28 0 2.380 2.380 2.440 - - 0 0 - 0.007 0.007 0.008 - - 0 - 1.28%
2016-06-27 0 2.350 2.350 2.460 2.350 2.350 38,000 89,300 2.3500 0.007 0.007 0.008 0.007 0.007 12,130,687 0.0074 0.00%
2016-06-24 0 2.350 2.350 2.450 2.340 2.360 54,000 127,100 2.3537 0.007 0.007 0.008 0.007 0.007 17,238,344 0.0074 -2.89%
2016-06-23 0 2.420 2.380 2.470 - - 0 0 - 0.008 0.007 0.008 - - 0 - 0.00%
2016-06-22 0 2.420 2.370 2.470 2.380 2.470 60,000 144,420 2.4070 0.008 0.007 0.008 0.007 0.008 19,153,716 0.0075 2.54%
2016-06-21 0 2.360 2.360 2.440 2.360 2.450 47,000 114,210 2.4300 0.007 0.007 0.008 0.007 0.008 15,003,744 0.0076 -4.07%
2016-06-20 0 2.460 2.350 2.460 - - 0 0 - 0.008 0.007 0.008 - - 0 - -0.81%
2016-06-17 0 2.480 2.480 2.490 2.350 2.450 45,000 107,850 2.3967 0.008 0.008 0.008 0.007 0.008 14,365,287 0.0075 5.53%
2016-06-16 0 2.350 2.340 2.420 2.350 2.350 1,000 2,350 2.3500 0.007 0.007 0.008 0.007 0.007 319,229 0.0074 -0.42%
2016-06-15 0 2.360 2.340 2.360 2.370 2.370 1,000 2,370 2.3700 0.007 0.007 0.007 0.007 0.007 319,229 0.0074 -0.42%
2016-06-14 0 2.370 2.350 2.400 - - 0 0 - 0.007 0.007 0.008 - - 0 - 0.00%
2016-06-13 0 2.370 2.320 2.410 2.340 2.410 26,000 61,290 2.3573 0.007 0.007 0.008 0.007 0.008 8,299,943 0.0074 -1.25%
2016-06-10 0 2.400 2.350 2.430 2.340 2.430 74,000 177,470 2.3982 0.008 0.007 0.008 0.007 0.008 23,622,916 0.0075 1.27%
2016-06-08 0 2.370 2.340 2.350 2.340 2.410 288,000 679,910 2.3608 0.007 0.007 0.007 0.007 0.008 91,937,835 0.0074 0.00%
2016-06-07 0 2.370 2.340 2.370 2.330 2.380 82,000 193,850 2.3640 0.007 0.007 0.007 0.007 0.007 26,176,745 0.0074 0.42%
2016-06-06 0 2.360 2.310 2.360 2.280 2.380 534,000 1,232,720 2.3085 0.007 0.007 0.007 0.007 0.007 170,468,070 0.0072 2.16%
2016-06-03 0 2.310 2.270 2.310 2.260 2.320 99,000 227,390 2.2969 0.007 0.007 0.007 0.007 0.007 31,603,631 0.0072 0.43%
2016-06-02 0 2.300 2.290 2.310 2.290 2.360 198,000 456,820 2.3072 0.007 0.007 0.007 0.007 0.007 63,207,262 0.0072 -0.86%
2016-06-01 0 2.320 2.260 2.320 2.230 2.350 1,098,000 2,507,000 2.2832 0.007 0.007 0.007 0.007 0.007 350,512,998 0.0072 4.50%
2016-05-31 0 2.220 2.220 2.250 2.180 2.450 1,431,000 3,214,180 2.2461 0.007 0.007 0.007 0.007 0.008 456,816,120 0.0070 -12.60%
2016-05-30 0 2.540 2.600 2.610 2.350 2.600 70,000 169,930 2.4276 0.008 0.008 0.008 0.007 0.008 22,346,002 0.0076 6.28%
2016-05-27 0 2.390 2.340 2.400 2.340 2.400 166,000 392,230 2.3628 0.007 0.007 0.008 0.007 0.008 52,991,947 0.0074 1.27%
2016-05-26 0 2.360 2.360 2.370 2.360 2.370 13,000 30,690 2.3608 0.007 0.007 0.007 0.007 0.007 4,149,972 0.0074 -1.26%
2016-05-25 0 2.390 2.390 2.400 2.390 2.480 110,000 264,350 2.4032 0.007 0.007 0.008 0.007 0.008 35,115,145 0.0075 -0.42%
2016-05-24 0 2.400 2.400 2.450 2.400 2.430 28,000 67,760 2.4200 0.008 0.008 0.008 0.008 0.008 8,938,401 0.0076 -4.38%
2016-05-23 0 2.510 2.450 2.510 2.450 2.510 185,000 454,960 2.4592 0.008 0.008 0.008 0.008 0.008 59,057,290 0.0077 1.62%
2016-05-20 0 2.470 2.440 2.530 2.440 2.470 183,000 449,390 2.4557 0.008 0.008 0.008 0.008 0.008 58,418,833 0.0077 -4.63%
2016-05-19 0 2.590 2.470 2.590 2.600 2.600 50,000 130,000 2.6000 0.008 0.008 0.008 0.008 0.008 15,961,430 0.0081 5.71%
2016-05-18 0 2.450 2.450 2.500 2.430 2.440 66,000 161,030 2.4398 0.008 0.008 0.008 0.008 0.008 21,069,087 0.0076 -1.61%
2016-05-17 0 2.490 2.480 2.500 2.490 2.500 22,000 54,990 2.4995 0.008 0.008 0.008 0.008 0.008 7,023,029 0.0078 -0.40%
2016-05-16 0 2.500 2.420 2.550 2.500 2.650 65,000 168,580 2.5935 0.008 0.008 0.008 0.008 0.008 20,749,859 0.0081 -1.96%
2016-05-13 0 2.550 2.420 2.550 2.440 2.560 132,000 331,160 2.5088 0.008 0.008 0.008 0.008 0.008 42,138,175 0.0079 -4.85%
2016-05-12 0 2.680 2.560 2.680 - - 0 0 - 0.008 0.008 0.008 - - 0 - -0.74%
2016-05-11 0 2.700 2.700 2.710 2.700 2.700 6,000 16,200 2.7000 0.008 0.008 0.008 0.008 0.008 1,915,372 0.0085 3.90%
2016-05-10 0 - 2.600 2.700 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2016-05-09 0 - 2.600 2.690 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2016-05-06 0 - 2.600 2.680 - - 2,000 5,200 2.6000 0.008 0.008 0.008 - - 638,457 0.0081 0.00%
2016-05-05 0 - 2.610 2.700 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2016-05-04 0 - 2.600 2.690 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2016-05-03 0 2.700 2.700 2.770 2.700 2.770 122,000 331,770 2.7194 0.008 0.008 0.008 0.008 0.008 40,464,039 0.0082 0.00%
2016-04-29 0 2.700 2.700 2.740 2.700 2.700 55,000 148,500 2.7000 0.008 0.008 0.008 0.008 0.008 18,241,985 0.0081 0.00%
2016-04-28 0 2.700 2.700 2.750 2.700 2.700 132,000 356,400 2.7000 0.008 0.008 0.008 0.008 0.008 43,780,764 0.0081 0.00%
2016-04-27 0 2.700 2.700 2.730 2.700 2.700 166,000 448,200 2.7000 0.008 0.008 0.008 0.008 0.008 55,057,627 0.0081 -0.74%
2016-04-26 0 2.720 2.690 2.720 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2016-04-25 0 2.720 2.720 2.770 2.720 2.720 6,000 16,320 2.7200 0.008 0.008 0.008 0.008 0.008 1,990,035 0.0082 -0.73%
2016-04-22 0 2.740 2.690 2.750 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2016-04-21 0 2.740 2.690 2.740 2.700 2.740 230,000 621,260 2.7011 0.008 0.008 0.008 0.008 0.008 76,284,665 0.0081 -0.36%
2016-04-20 0 2.750 2.680 2.750 2.750 2.750 2,000 5,500 2.7500 0.008 0.008 0.008 0.008 0.008 663,345 0.0083 1.85%
2016-04-19 0 2.700 2.690 2.770 2.700 2.710 67,000 180,950 2.7007 0.008 0.008 0.008 0.008 0.008 22,222,054 0.0081 1.50%
2016-04-18 0 2.660 2.660 2.780 2.660 2.770 119,000 322,070 2.7065 0.008 0.008 0.008 0.008 0.008 39,469,022 0.0082 -2.56%
2016-04-15 0 2.730 2.730 2.800 2.720 2.750 94,000 257,140 2.7355 0.008 0.008 0.008 0.008 0.008 31,177,211 0.0082 -2.15%
2016-04-14 0 2.790 2.730 2.790 2.740 2.790 5,000 13,780 2.7560 0.008 0.008 0.008 0.008 0.008 1,658,362 0.0083 2.95%
2016-04-13 0 2.710 2.700 2.790 2.700 2.790 248,000 671,030 2.7058 0.008 0.008 0.008 0.008 0.008 82,254,769 0.0082 -0.73%
2016-04-12 0 2.730 2.730 2.800 2.660 2.790 31,000 83,840 2.7045 0.008 0.008 0.008 0.008 0.008 10,281,846 0.0082 1.49%
2016-04-11 0 2.690 2.690 2.790 2.690 2.710 143,000 386,060 2.6997 0.008 0.008 0.008 0.008 0.008 47,429,161 0.0081 -3.58%
2016-04-08 0 2.790 2.700 2.800 2.700 2.790 101,000 274,080 2.7137 0.008 0.008 0.008 0.008 0.008 33,498,918 0.0082 1.45%
2016-04-07 0 2.750 2.740 2.800 2.750 2.800 380,000 1,060,830 2.7917 0.008 0.008 0.008 0.008 0.008 126,035,533 0.0084 -1.79%
2016-04-06 0 2.800 2.750 2.800 2.750 2.800 364,000 1,016,360 2.7922 0.008 0.008 0.008 0.008 0.008 120,728,773 0.0084 0.00%
2016-04-05 0 2.800 2.790 2.800 2.800 2.800 361,000 1,010,800 2.8000 0.008 0.008 0.008 0.008 0.008 119,733,756 0.0084 -2.10%
2016-04-01 0 2.860 2.750 2.860 - - 0 0 - 0.009 0.008 0.009 - - 0 - 0.00%
2016-03-31 0 2.860 2.750 2.860 2.860 2.860 60,000 171,600 2.8600 0.009 0.008 0.009 0.009 0.009 19,900,347 0.0086 0.00%
2016-03-30 0 2.860 2.760 2.860 2.860 2.860 2,000 5,720 2.8600 0.009 0.008 0.009 0.009 0.009 663,345 0.0086 0.00%
2016-03-29 0 2.860 2.860 2.940 2.860 2.860 2,000 5,720 2.8600 0.009 0.009 0.009 0.009 0.009 663,345 0.0086 -2.39%
2016-03-24 0 2.930 2.850 2.930 - - 0 0 - 0.009 0.009 0.009 - - 0 - -0.34%
2016-03-23 0 2.940 2.850 2.940 - - 0 0 - 0.009 0.009 0.009 - - 0 - 0.00%
2016-03-22 0 2.940 2.850 2.950 2.850 2.950 15,000 44,000 2.9333 0.009 0.009 0.009 0.009 0.009 4,975,087 0.0088 2.80%
2016-03-21 0 2.860 2.850 2.860 - - 0 0 - 0.009 0.009 0.009 - - 0 - 0.00%
2016-03-18 0 2.860 2.850 2.860 2.860 2.860 41,000 117,260 2.8600 0.009 0.009 0.009 0.009 0.009 13,598,571 0.0086 0.00%
2016-03-17 0 2.860 2.850 2.860 2.860 2.860 5,000 14,300 2.8600 0.009 0.009 0.009 0.009 0.009 1,658,362 0.0086 0.00%
2016-03-16 0 2.860 2.850 2.950 - - 0 0 - 0.009 0.009 0.009 - - 0 - 0.00%
2016-03-15 0 2.860 2.860 2.950 - - 0 0 - 0.009 0.009 0.009 - - 0 - 0.35%
2016-03-14 0 2.850 2.850 2.950 - - 0 0 - 0.009 0.009 0.009 - - 0 - 0.35%
2016-03-11 0 2.840 2.830 2.900 2.900 2.900 1,000 2,900 2.9000 0.009 0.009 0.009 0.009 0.009 331,672 0.0087 0.00%
2016-03-10 0 2.840 2.830 2.920 - - 0 0 - 0.009 0.009 0.009 - - 0 - 0.00%
2016-03-09 0 2.840 2.840 2.880 2.840 2.840 2,000 5,680 2.8400 0.009 0.009 0.009 0.009 0.009 663,345 0.0086 -1.05%
2016-03-08 0 2.870 2.870 2.930 2.850 2.850 5,000 14,250 2.8500 0.009 0.009 0.009 0.009 0.009 1,658,362 0.0086 -0.35%
2016-03-07 0 2.880 2.880 2.960 2.860 2.860 20,000 57,200 2.8600 0.009 0.009 0.009 0.009 0.009 6,633,449 0.0086 -1.71%
2016-03-04 0 2.930 2.870 2.930 2.900 2.930 5,000 14,580 2.9160 0.009 0.009 0.009 0.009 0.009 1,658,362 0.0088 -0.68%
2016-03-03 0 2.950 2.860 2.970 - - 0 0 - 0.009 0.009 0.009 - - 0 - 0.00%
2016-03-02 0 2.950 2.910 2.950 2.970 2.970 115,000 341,550 2.9700 0.009 0.009 0.009 0.009 0.009 38,142,332 0.0090 -1.34%
2016-03-01 0 2.990 2.800 3.000 2.950 2.990 89,000 264,390 2.9707 0.009 0.008 0.009 0.009 0.009 29,518,848 0.0090 4.91%
2016-02-29 0 2.850 2.800 2.840 2.850 2.990 10,000 29,540 2.9540 0.009 0.008 0.009 0.009 0.009 3,316,725 0.0089 -2.40%
2016-02-26 0 2.920 2.920 2.950 - - 0 0 - 0.009 0.009 0.009 - - 0 - 0.00%
2016-02-25 0 2.920 2.930 2.940 2.910 2.920 7,000 20,430 2.9186 0.009 0.009 0.009 0.009 0.009 2,321,707 0.0088 -2.01%
2016-02-24 0 2.980 2.850 2.980 3.000 3.000 2,000 6,000 3.0000 0.009 0.009 0.009 0.009 0.009 663,345 0.0090 3.11%
2016-02-23 0 2.890 2.850 3.000 - - 0 0 - 0.009 0.009 0.009 - - 0 - 0.00%
2016-02-22 0 2.890 2.850 2.890 - - 0 0 - 0.009 0.009 0.009 - - 0 - -1.37%
2016-02-19 0 2.930 2.960 3.000 2.890 2.950 20,000 58,220 2.9110 0.009 0.009 0.009 0.009 0.009 6,633,449 0.0088 3.17%
2016-02-18 0 2.840 2.770 2.850 2.760 2.950 101,000 285,880 2.8305 0.009 0.008 0.009 0.008 0.009 33,498,918 0.0085 -1.39%
2016-02-17 0 2.880 2.750 2.920 2.800 2.920 86,000 244,860 2.8472 0.009 0.008 0.009 0.008 0.009 28,523,831 0.0086 1.41%
2016-02-16 0 2.840 2.760 2.880 2.840 2.900 21,000 60,260 2.8695 0.009 0.008 0.009 0.009 0.009 6,965,122 0.0087 3.65%
2016-02-15 0 2.740 2.740 2.860 2.720 2.720 10,000 27,200 2.7200 0.008 0.008 0.009 0.008 0.008 3,316,725 0.0082 -2.14%
2016-02-12 0 2.800 2.710 2.800 2.710 2.800 15,000 41,180 2.7453 0.008 0.008 0.008 0.008 0.008 4,975,087 0.0083 -1.75%
2016-02-11 0 2.850 2.800 2.850 - - 0 0 - 0.009 0.008 0.009 - - 0 - -1.72%
2016-02-05 0 2.900 2.800 2.930 2.870 2.930 20,000 58,060 2.9030 0.009 0.008 0.009 0.009 0.009 6,633,449 0.0088 0.35%
2016-02-04 0 2.890 2.800 2.940 2.860 2.940 31,000 89,900 2.9000 0.009 0.008 0.009 0.009 0.009 10,281,846 0.0087 -1.70%
2016-02-03 0 2.940 2.940 2.950 2.900 2.900 5,000 14,500 2.9000 0.009 0.009 0.009 0.009 0.009 1,658,362 0.0087 2.80%
2016-02-02 0 2.860 2.730 2.920 2.800 2.900 20,000 56,920 2.8460 0.009 0.008 0.009 0.008 0.009 6,633,449 0.0086 1.06%
2016-02-01 0 2.830 2.740 2.850 2.710 2.860 63,000 178,330 2.8306 0.009 0.008 0.009 0.008 0.009 20,895,365 0.0085 -0.70%
2016-01-29 0 2.850 2.870 2.880 2.620 2.860 20,000 55,570 2.7785 0.009 0.009 0.009 0.008 0.009 6,633,449 0.0084 3.64%
2016-01-28 0 2.750 2.620 2.790 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2016-01-27 0 2.750 2.610 2.840 2.600 2.800 78,000 205,970 2.6406 0.008 0.008 0.009 0.008 0.008 25,870,451 0.0080 1.85%
2016-01-26 0 2.700 2.610 2.780 2.620 2.770 13,000 35,150 2.7038 0.008 0.008 0.008 0.008 0.008 4,311,742 0.0082 -3.23%
2016-01-25 0 2.790 2.610 2.800 2.610 2.790 22,000 60,690 2.7586 0.008 0.008 0.008 0.008 0.008 7,296,794 0.0083 2.95%
2016-01-22 0 2.710 2.710 2.790 2.700 2.800 38,000 103,610 2.7266 0.008 0.008 0.008 0.008 0.008 12,603,553 0.0082 -3.21%
2016-01-21 0 2.800 2.600 2.850 2.700 2.800 23,000 64,080 2.7861 0.008 0.008 0.009 0.008 0.008 7,628,466 0.0084 0.00%
2016-01-20 0 2.800 2.600 2.850 - - 0 0 - 0.008 0.008 0.009 - - 0 - 0.00%
2016-01-19 0 2.800 2.500 2.800 - - 0 0 - 0.008 0.008 0.008 - - 0 - 0.00%
2016-01-18 0 2.800 - 2.800 - - 0 0 - 0.008 - 0.008 - - 0 - -0.71%
2016-01-15 0 2.820 2.620 2.850 - - 0 0 - 0.009 0.008 0.009 - - 0 - 0.00%
2016-01-14 0 2.820 - 2.850 2.820 2.820 9,000 25,380 2.8200 0.009 - 0.009 0.009 0.009 2,985,052 0.0085 0.00%
2016-01-13 0 2.820 2.610 2.850 2.750 2.900 76,000 214,710 2.8251 0.009 0.008 0.009 0.008 0.009 25,207,107 0.0085 -0.70%
2016-01-12 0 2.840 2.840 2.890 2.830 2.850 23,000 65,180 2.8339 0.009 0.009 0.009 0.009 0.009 7,628,466 0.0085 -2.07%
2016-01-11 0 2.900 2.850 2.900 - - 0 0 - 0.009 0.009 0.009 - - 0 - -1.02%
2016-01-08 0 2.930 2.850 2.950 - - 0 0 - 0.009 0.009 0.009 - - 0 - 0.00%
2016-01-07 0 2.930 2.850 2.930 2.950 2.950 1,000 2,950 2.9500 0.009 0.009 0.009 0.009 0.009 331,672 0.0089 0.00%
2016-01-06 0 2.930 2.900 2.930 - - 0 0 - 0.009 0.009 0.009 - - 0 - -0.68%
2016-01-05 0 2.950 2.850 2.950 2.940 2.950 5,000 14,720 2.9440 0.009 0.009 0.009 0.009 0.009 1,658,362 0.0089 1.72%
2016-01-04 0 2.900 2.850 2.940 - - 0 0 - 0.009 0.009 0.009 - - 0 - 0.00%
2015-12-31 0 2.900 2.880 2.930 2.900 2.940 34,000 99,520 2.9271 0.009 0.009 0.009 0.009 0.009 11,276,863 0.0088 -0.68%
2015-12-30 0 2.920 2.870 2.920 2.880 2.930 88,000 255,160 2.8995 0.009 0.009 0.009 0.009 0.009 29,187,176 0.0087 0.00%
2015-12-29 0 2.920 2.860 2.920 2.850 2.920 94,000 271,580 2.8891 0.009 0.009 0.009 0.009 0.009 31,177,211 0.0087 0.34%
2015-12-28 0 2.910 2.840 2.910 2.850 2.910 117,000 336,960 2.8800 0.009 0.009 0.009 0.009 0.009 38,805,677 0.0087 2.11%
2015-12-24 0 2.850 2.840 2.880 2.850 2.870 61,000 174,670 2.8634 0.009 0.009 0.009 0.009 0.009 20,232,020 0.0086 -0.70%
2015-12-23 0 2.870 2.860 2.880 2.870 2.890 56,000 161,090 2.8766 0.009 0.009 0.009 0.009 0.009 18,573,657 0.0087 0.00%
2015-12-22 0 2.870 2.860 2.910 2.860 2.950 105,000 304,610 2.9010 0.009 0.009 0.009 0.009 0.009 34,825,608 0.0087 0.70%
2015-12-21 0 2.850 2.840 2.900 2.840 2.920 134,000 386,040 2.8809 0.009 0.009 0.009 0.009 0.009 44,444,109 0.0087 -1.04%
2015-12-18 0 2.880 2.850 2.890 2.850 2.880 69,000 197,620 2.8641 0.009 0.009 0.009 0.009 0.009 22,885,399 0.0086 1.05%
2015-12-17 0 2.850 2.850 2.900 2.850 2.930 27,000 78,260 2.8985 0.009 0.009 0.009 0.009 0.009 8,955,156 0.0087 -1.04%
2015-12-16 0 2.880 2.860 2.890 2.860 2.950 206,000 597,580 2.9009 0.009 0.009 0.009 0.009 0.009 68,324,526 0.0087 -0.35%
2015-12-15 0 2.890 2.840 2.890 2.830 2.940 225,000 645,260 2.8678 0.009 0.009 0.009 0.009 0.009 74,626,302 0.0086 -2.03%
2015-12-14 0 2.950 2.820 2.950 2.820 2.950 307,000 874,500 2.8485 0.009 0.009 0.009 0.009 0.009 101,823,444 0.0086 2.43%
2015-12-11 0 2.880 2.840 2.890 2.820 2.900 397,000 1,137,990 2.8665 0.009 0.009 0.009 0.009 0.009 131,673,964 0.0086 0.00%
2015-12-10 0 2.880 2.850 2.880 2.860 2.940 451,000 1,304,520 2.8925 0.009 0.009 0.009 0.009 0.009 149,584,277 0.0087 -0.69%
2015-12-09 0 2.900 2.860 2.900 2.860 2.900 318,000 914,770 2.8766 0.009 0.009 0.009 0.009 0.009 105,471,841 0.0087 0.00%
2015-12-08 0 2.900 2.860 2.910 2.860 2.940 313,000 909,930 2.9071 0.009 0.009 0.009 0.009 0.009 103,813,478 0.0088 -0.34%
2015-12-07 0 2.910 2.860 2.910 2.870 2.940 256,000 743,620 2.9048 0.009 0.009 0.009 0.009 0.009 84,908,148 0.0088 0.00%
2015-12-04 0 2.910 2.880 2.910 2.800 3.010 1,701,000 4,820,650 2.8340 0.009 0.009 0.009 0.008 0.009 564,174,845 0.0085 -1.36%
2015-12-03 0 2.950 2.870 2.950 2.870 2.950 286,000 832,810 2.9119 0.009 0.009 0.009 0.009 0.009 94,858,322 0.0088 0.00%
2015-12-02 0 2.950 2.880 2.950 2.880 2.950 543,000 1,583,300 2.9158 0.009 0.009 0.009 0.009 0.009 180,098,143 0.0088 2.79%
2015-12-01 0 2.870 2.870 2.980 2.820 3.000 343,000 999,230 2.9132 0.009 0.009 0.009 0.009 0.009 113,763,652 0.0088 -1.37%
2015-11-30 0 2.910 2.880 2.950 2.890 2.980 469,000 1,371,210 2.9237 0.009 0.009 0.009 0.009 0.009 155,554,381 0.0088 0.69%
2015-11-27 0 2.890 2.880 2.970 2.890 2.990 1,264,000 3,661,870 2.8970 0.009 0.009 0.009 0.009 0.009 419,233,982 0.0087 -1.70%
2015-11-26 0 2.940 2.880 2.950 2.890 3.020 439,000 1,296,390 2.9531 0.009 0.009 0.009 0.009 0.009 145,604,208 0.0089 -1.01%
2015-11-25 0 2.970 2.950 3.020 2.950 3.050 369,000 1,106,130 2.9976 0.009 0.009 0.009 0.009 0.009 122,387,136 0.0090 -0.34%
2015-11-24 0 2.980 2.950 2.980 2.960 2.980 419,000 1,244,590 2.9704 0.009 0.009 0.009 0.009 0.009 138,970,758 0.0090 0.00%
2015-11-23 0 2.980 2.980 3.000 2.970 3.020 187,000 560,450 2.9971 0.009 0.009 0.009 0.009 0.009 62,022,749 0.0090 -0.67%
2015-11-20 0 3.000 2.980 3.050 2.920 3.050 272,000 802,550 2.9506 0.009 0.009 0.009 0.009 0.009 90,214,908 0.0089 1.69%
2015-11-19 0 2.950 2.910 2.980 2.890 3.000 420,000 1,234,210 2.9386 0.009 0.009 0.009 0.009 0.009 139,302,431 0.0089 0.68%
2015-11-18 0 2.930 2.920 2.950 2.930 2.940 392,000 1,149,550 2.9325 0.009 0.009 0.009 0.009 0.009 130,015,602 0.0088 0.34%
2015-11-17 0 2.920 2.920 2.940 2.920 2.950 212,000 621,850 2.9333 0.009 0.009 0.009 0.009 0.009 70,314,560 0.0088 0.34%
2015-11-16 0 2.910 2.910 2.960 2.900 2.950 405,000 1,184,160 2.9239 0.009 0.009 0.009 0.009 0.009 134,327,344 0.0088 -1.36%
2015-11-13 0 2.950 2.930 2.970 2.900 2.960 342,000 1,004,450 2.9370 0.009 0.009 0.009 0.009 0.009 113,431,979 0.0089 1.03%
2015-11-12 0 2.920 2.920 2.940 2.910 2.940 329,000 961,930 2.9238 0.009 0.009 0.009 0.009 0.009 109,120,238 0.0088 -0.34%
2015-11-11 0 2.930 2.920 2.950 2.910 2.950 302,000 885,460 2.9320 0.009 0.009 0.009 0.009 0.009 100,165,081 0.0088 -0.34%
2015-11-10 0 2.940 2.940 2.960 2.920 2.960 257,000 756,850 2.9449 0.009 0.009 0.009 0.009 0.009 85,239,821 0.0089 0.34%
2015-11-09 0 2.930 2.930 3.000 2.930 2.970 275,000 812,410 2.9542 0.009 0.009 0.009 0.009 0.009 91,209,925 0.0089 0.00%
2015-11-06 0 2.930 2.920 3.010 2.910 3.010 318,000 947,000 2.9780 0.009 0.009 0.009 0.009 0.009 105,471,841 0.0090 -1.68%
2015-11-05 0 2.980 2.970 3.020 2.970 3.020 281,000 841,300 2.9940 0.009 0.009 0.009 0.009 0.009 93,199,960 0.0090 -0.33%
2015-11-04 0 2.990 2.990 3.030 2.990 3.100 358,000 1,079,060 3.0141 0.009 0.009 0.009 0.009 0.009 118,738,739 0.0091 -0.99%
2015-11-03 0 3.020 2.980 3.030 2.990 3.050 306,000 924,580 3.0215 0.009 0.009 0.009 0.009 0.009 101,491,771 0.0091 -0.66%
2015-11-02 0 3.040 3.010 3.060 2.980 3.060 298,000 902,070 3.0271 0.009 0.009 0.009 0.009 0.009 98,838,391 0.0091 0.33%
2015-10-30 0 3.030 3.000 3.050 3.000 3.050 352,000 1,064,860 3.0252 0.009 0.009 0.009 0.009 0.009 116,748,704 0.0091 -0.33%
2015-10-29 0 3.040 3.030 3.050 3.040 3.050 388,000 1,181,170 3.0443 0.009 0.009 0.009 0.009 0.009 128,688,912 0.0092 0.00%
2015-10-28 0 3.040 3.030 3.050 3.030 3.080 405,000 1,233,980 3.0469 0.009 0.009 0.009 0.009 0.009 134,327,344 0.0092 -1.62%
2015-10-27 0 3.090 3.000 3.100 3.020 3.090 342,000 1,041,330 3.0448 0.009 0.009 0.009 0.009 0.009 113,431,979 0.0092 1.31%
2015-10-26 0 3.050 3.030 3.050 3.000 3.070 356,000 1,080,870 3.0362 0.009 0.009 0.009 0.009 0.009 118,075,394 0.0092 0.33%
2015-10-23 0 3.040 3.020 3.040 3.030 3.070 324,000 988,500 3.0509 0.009 0.009 0.009 0.009 0.009 107,461,875 0.0092 0.33%
2015-10-22 0 3.030 3.030 3.070 3.020 3.070 216,000 657,000 3.0417 0.009 0.009 0.009 0.009 0.009 71,641,250 0.0092 -1.62%
2015-10-20 0 3.080 3.040 3.080 3.040 3.100 537,000 1,644,920 3.0632 0.009 0.009 0.009 0.009 0.009 178,108,108 0.0092 0.00%
2015-10-19 0 3.080 3.030 3.090 3.030 3.090 342,000 1,045,830 3.0580 0.009 0.009 0.009 0.009 0.009 113,431,979 0.0092 -0.65%
2015-10-16 0 3.100 3.080 3.140 3.070 3.130 365,000 1,134,440 3.1081 0.009 0.009 0.009 0.009 0.009 121,060,446 0.0094 -0.64%
2015-10-15 0 3.120 3.080 3.120 3.060 3.140 389,000 1,204,900 3.0974 0.009 0.009 0.009 0.009 0.009 129,020,585 0.0093 -0.64%
2015-10-14 0 3.140 3.090 3.150 3.060 3.140 337,000 1,048,640 3.1117 0.009 0.009 0.009 0.009 0.009 111,773,617 0.0094 -0.63%
2015-10-13 0 3.160 3.120 3.200 3.120 3.160 338,000 1,059,840 3.1356 0.010 0.009 0.010 0.009 0.010 112,105,290 0.0095 0.32%
2015-10-12 0 3.150 3.100 3.160 3.100 3.160 427,000 1,335,730 3.1282 0.009 0.009 0.010 0.009 0.010 141,624,138 0.0094 0.64%
2015-10-09 0 3.130 3.090 3.130 3.100 3.150 374,000 1,167,690 3.1222 0.009 0.009 0.009 0.009 0.009 124,045,498 0.0094 -0.63%
2015-10-08 0 3.150 3.110 3.150 3.080 3.150 435,000 1,359,510 3.1253 0.009 0.009 0.009 0.009 0.009 144,277,518 0.0094 0.32%
2015-10-07 0 3.140 3.140 3.150 3.110 3.150 364,000 1,138,730 3.1284 0.009 0.009 0.009 0.009 0.009 120,728,773 0.0094 -0.32%
2015-10-06 0 3.150 3.110 3.170 3.120 3.160 459,000 1,438,180 3.1333 0.009 0.009 0.010 0.009 0.010 152,237,657 0.0094 0.32%
2015-10-05 0 3.140 3.120 3.140 3.140 3.220 240,000 760,730 3.1697 0.009 0.009 0.009 0.009 0.010 79,601,389 0.0096 0.64%
2015-10-02 0 3.120 3.090 3.120 3.140 3.140 1,000 3,140 3.1400 0.009 0.009 0.009 0.009 0.009 331,672 0.0095 -0.32%
2015-09-30 0 3.130 3.080 3.130 3.110 3.160 137,000 428,600 3.1285 0.009 0.009 0.009 0.009 0.010 45,439,126 0.0094 0.00%
2015-09-29 0 3.130 3.100 3.130 3.090 3.300 138,060 430,820 3.1205 0.009 0.009 0.009 0.009 0.010 45,790,699 0.0094 0.97%
2015-09-25 0 3.100 3.080 3.100 3.070 3.110 422,000 1,303,350 3.0885 0.009 0.009 0.009 0.009 0.009 139,965,776 0.0093 0.32%
2015-09-24 0 3.090 3.080 3.090 3.070 3.100 340,000 1,049,740 3.0875 0.009 0.009 0.009 0.009 0.009 112,768,635 0.0093 0.00%
2015-09-23 0 3.090 3.090 3.100 3.070 3.150 339,000 1,049,480 3.0958 0.009 0.009 0.009 0.009 0.009 112,436,962 0.0093 -0.96%
2015-09-22 0 3.120 3.070 3.120 3.080 3.130 266,000 826,310 3.1064 0.009 0.009 0.009 0.009 0.009 88,224,873 0.0094 1.63%
2015-09-21 0 3.070 3.060 3.110 3.050 3.110 280,000 863,280 3.0831 0.009 0.009 0.009 0.009 0.009 92,868,287 0.0093 -1.60%
2015-09-18 0 3.120 3.120 3.200 3.050 3.200 837,000 2,604,290 3.1115 0.009 0.009 0.010 0.009 0.010 277,609,844 0.0094 1.63%
2015-09-17 0 3.070 3.070 3.100 3.030 3.090 303,000 932,020 3.0760 0.009 0.009 0.009 0.009 0.009 100,496,754 0.0093 -0.32%
2015-09-16 0 3.080 3.030 3.080 3.030 3.090 393,000 1,202,740 3.0604 0.009 0.009 0.009 0.009 0.009 130,347,275 0.0092 0.33%
2015-09-15 0 3.070 3.030 3.090 3.020 3.090 202,000 617,010 3.0545 0.009 0.009 0.009 0.009 0.009 66,997,836 0.0092 -0.97%
2015-09-14 0 3.100 3.040 3.110 3.000 3.110 348,000 1,061,410 3.0500 0.009 0.009 0.009 0.009 0.009 115,422,014 0.0092 0.00%
2015-09-11 0 3.100 3.010 3.100 2.990 3.110 394,000 1,195,060 3.0331 0.009 0.009 0.009 0.009 0.009 130,678,947 0.0091 0.98%
2015-09-10 0 3.070 3.000 3.080 2.970 3.080 465,000 1,408,740 3.0295 0.009 0.009 0.009 0.009 0.009 154,227,691 0.0091 -0.32%
2015-09-09 0 3.080 2.990 3.100 2.920 3.100 422,000 1,278,100 3.0287 0.009 0.009 0.009 0.009 0.009 139,965,776 0.0091 2.67%
2015-09-08 0 3.000 3.050 3.120 2.860 3.050 399,000 1,170,090 2.9326 0.009 0.009 0.009 0.009 0.009 132,337,309 0.0088 2.39%
2015-09-07 0 2.930 2.860 2.960 2.870 2.960 388,000 1,123,830 2.8965 0.009 0.009 0.009 0.009 0.009 128,688,912 0.0087 0.00%
2015-09-04 0 2.930 2.860 2.930 2.900 2.960 405,000 1,187,900 2.9331 0.009 0.009 0.009 0.009 0.009 134,327,344 0.0088 0.34%
2015-09-02 0 2.920 2.910 2.970 2.820 3.000 379,000 1,110,660 2.9305 0.009 0.009 0.009 0.009 0.009 125,703,860 0.0088 -3.07%
2015-09-01 0 3.120 3.010 3.120 3.000 3.120 414,000 1,271,960 3.0724 0.009 0.009 0.009 0.009 0.009 142,212,341 0.0089 0.65%
2015-08-31 0 3.100 3.090 3.120 2.920 3.120 750,000 2,292,040 3.0561 0.009 0.009 0.009 0.009 0.009 257,631,052 0.0089 3.33%
2015-08-28 0 3.000 2.920 3.000 2.910 3.000 463,000 1,363,800 2.9456 0.009 0.009 0.009 0.008 0.009 159,044,236 0.0086 1.01%
2015-08-27 0 2.970 2.870 2.980 2.850 2.970 383,000 1,111,130 2.9011 0.009 0.008 0.009 0.008 0.009 131,563,590 0.0084 1.02%
2015-08-26 0 2.940 2.830 2.940 2.790 2.940 409,000 1,172,170 2.8659 0.009 0.008 0.009 0.008 0.009 140,494,800 0.0083 1.03%
2015-08-25 0 2.910 2.800 2.970 2.760 2.980 544,000 1,529,180 2.8110 0.008 0.008 0.009 0.008 0.009 186,868,390 0.0082 0.34%
2015-08-24 0 2.900 2.750 3.120 2.750 3.020 638,000 1,783,960 2.7962 0.008 0.008 0.009 0.008 0.009 219,158,148 0.0081 0.35%
2015-08-21 0 2.890 2.880 2.890 2.840 2.970 545,000 1,576,420 2.8925 0.008 0.008 0.008 0.008 0.009 187,211,898 0.0084 -2.03%
2015-08-20 0 2.950 2.910 2.950 2.860 2.990 436,000 1,276,040 2.9267 0.009 0.008 0.009 0.008 0.009 149,769,518 0.0085 -1.34%
2015-08-19 0 2.990 2.970 3.000 2.950 2.990 380,000 1,131,390 2.9773 0.009 0.009 0.009 0.009 0.009 130,533,066 0.0087 -0.33%
2015-08-18 0 3.000 2.980 3.000 2.980 3.000 273,000 816,450 2.9907 0.009 0.009 0.009 0.009 0.009 93,777,703 0.0087 0.33%
2015-08-17 0 2.990 2.980 3.000 2.980 3.000 284,000 849,260 2.9904 0.009 0.009 0.009 0.009 0.009 97,556,292 0.0087 -0.33%
2015-08-14 0 3.000 2.990 3.000 2.980 3.030 376,000 1,129,020 3.0027 0.009 0.009 0.009 0.009 0.009 129,159,034 0.0087 -1.64%
2015-08-13 0 3.050 3.000 3.050 2.980 3.050 1,367,000 4,154,470 3.0391 0.009 0.009 0.009 0.009 0.009 469,575,530 0.0088 -0.33%
2015-08-12 0 3.060 3.060 3.090 3.050 3.090 391,000 1,200,460 3.0702 0.009 0.009 0.009 0.009 0.009 134,311,655 0.0089 -1.61%
2015-08-11 0 3.110 3.080 3.120 3.100 3.120 324,000 1,006,480 3.1064 0.009 0.009 0.009 0.009 0.009 111,296,614 0.0090 0.00%
2015-08-10 0 3.110 3.080 3.120 3.090 3.120 311,000 968,320 3.1136 0.009 0.009 0.009 0.009 0.009 106,831,009 0.0091 0.00%
2015-08-07 0 3.110 3.090 3.110 3.070 3.120 328,000 1,019,320 3.1077 0.009 0.009 0.009 0.009 0.009 112,670,647 0.0090 1.63%
2015-08-06 0 3.060 3.060 3.100 3.060 3.110 441,000 1,364,670 3.0945 0.009 0.009 0.009 0.009 0.009 151,487,058 0.0090 -0.97%
2015-08-05 0 3.090 3.080 3.120 3.080 3.120 392,000 1,216,030 3.1021 0.009 0.009 0.009 0.009 0.009 134,655,163 0.0090 0.32%
2015-08-04 0 3.080 3.060 3.080 3.080 3.170 22,413,000 70,587,430 3.1494 0.009 0.009 0.009 0.009 0.009 7,699,046,351 0.0092 -3.14%
2015-08-03 0 3.180 3.140 3.180 3.110 3.180 402,000 1,271,830 3.1638 0.009 0.009 0.009 0.009 0.009 138,090,244 0.0092 0.00%
2015-07-31 0 3.180 3.170 3.180 3.180 3.220 429,000 1,372,380 3.1990 0.009 0.009 0.009 0.009 0.009 147,364,962 0.0093 -1.55%
2015-07-30 0 3.230 3.170 3.240 3.170 3.230 370,000 1,181,380 3.1929 0.009 0.009 0.009 0.009 0.009 127,097,986 0.0093 0.94%
2015-07-29 0 3.200 3.180 3.220 3.190 3.220 433,000 1,386,790 3.2027 0.009 0.009 0.009 0.009 0.009 148,738,994 0.0093 0.00%
2015-07-28 0 3.200 3.200 3.230 3.150 3.230 321,000 1,026,920 3.1991 0.009 0.009 0.009 0.009 0.009 110,266,090 0.0093 1.27%
2015-07-27 0 3.160 3.160 3.220 3.160 3.250 326,000 1,049,210 3.2184 0.009 0.009 0.009 0.009 0.009 111,983,631 0.0094 -2.47%
2015-07-24 0 3.240 3.210 3.250 3.200 3.260 427,000 1,379,960 3.2318 0.009 0.009 0.009 0.009 0.009 146,677,945 0.0094 0.93%
2015-07-23 0 3.210 3.210 3.250 3.190 3.260 344,000 1,104,620 3.2111 0.009 0.009 0.009 0.009 0.009 118,166,776 0.0093 -1.53%
2015-07-22 0 3.260 3.210 3.260 3.200 3.270 368,000 1,192,330 3.2400 0.009 0.009 0.009 0.009 0.010 126,410,969 0.0094 0.93%
2015-07-21 0 3.230 3.200 3.280 3.150 3.280 449,000 1,437,620 3.2018 0.009 0.009 0.010 0.009 0.010 154,235,123 0.0093 -0.31%
2015-07-20 0 3.240 3.210 3.240 3.190 3.280 297,000 960,230 3.2331 0.009 0.009 0.009 0.009 0.010 102,021,897 0.0094 0.62%
2015-07-17 0 3.220 3.160 3.250 3.120 3.250 452,000 1,444,610 3.1960 0.009 0.009 0.009 0.009 0.009 155,265,647 0.0093 -0.62%
2015-07-16 0 3.240 3.130 3.250 3.110 3.240 400,000 1,261,940 3.1549 0.009 0.009 0.009 0.009 0.009 137,403,228 0.0092 0.93%
2015-07-15 0 3.210 3.090 3.250 3.080 3.250 541,000 1,693,060 3.1295 0.009 0.009 0.009 0.009 0.009 185,837,865 0.0091 3.88%
2015-07-14 0 3.090 3.090 3.130 3.090 3.150 2,924,000 8,484,630 2.9017 0.009 0.009 0.009 0.009 0.009 1,004,417,594 0.0084 0.00%
2015-07-13 0 3.090 3.080 3.120 3.070 3.140 410,000 1,268,860 3.0948 0.009 0.009 0.009 0.009 0.009 140,838,308 0.0090 -0.96%
2015-07-10 0 3.120 3.050 3.120 3.050 3.150 467,000 1,448,830 3.1024 0.009 0.009 0.009 0.009 0.009 160,418,268 0.0090 -1.27%
2015-07-09 0 3.160 3.030 3.180 3.000 3.200 445,000 1,370,760 3.0804 0.009 0.009 0.009 0.009 0.009 152,861,091 0.0090 3.95%
2015-07-08 0 3.040 2.980 3.070 2.980 3.080 327,000 993,480 3.0382 0.009 0.009 0.009 0.009 0.009 112,327,139 0.0088 -2.25%
2015-07-07 0 3.110 3.060 3.110 3.060 3.110 496,000 1,532,970 3.0907 0.009 0.009 0.009 0.009 0.009 170,380,002 0.0090 -0.96%
2015-07-06 0 3.140 3.050 3.140 3.020 3.140 381,000 1,169,090 3.0685 0.009 0.009 0.009 0.009 0.009 130,876,574 0.0089 0.32%
2015-07-03 0 3.130 3.070 3.130 3.070 3.130 370,990 1,148,343 3.0953 0.009 0.009 0.009 0.009 0.009 127,438,059 0.0090 0.32%
2015-07-02 0 3.120 3.060 3.120 3.070 3.120 287,000 890,370 3.1023 0.009 0.009 0.009 0.009 0.009 98,586,816 0.0090 2.30%
2015-06-30 0 3.050 3.050 3.080 3.020 3.050 893,000 2,721,920 3.0481 0.009 0.009 0.009 0.009 0.009 306,752,706 0.0089 1.33%
2015-06-29 0 3.010 3.020 3.040 3.010 3.040 547,000 1,648,650 3.0140 0.009 0.009 0.009 0.009 0.009 187,898,914 0.0088 -1.31%
2015-06-26 0 3.050 3.030 3.060 3.030 3.090 317,000 967,370 3.0516 0.009 0.009 0.009 0.009 0.009 108,892,058 0.0089 0.00%
2015-06-25 0 3.050 3.050 3.080 3.050 3.110 345,000 1,065,030 3.0870 0.009 0.009 0.009 0.009 0.009 118,510,284 0.0090 -1.93%
2015-06-24 0 3.110 3.060 3.110 3.050 3.120 455,000 1,396,510 3.0693 0.009 0.009 0.009 0.009 0.009 156,296,171 0.0089 0.97%
2015-06-23 0 3.080 3.070 3.100 3.070 3.120 182,000 561,890 3.0873 0.009 0.009 0.009 0.009 0.009 62,518,469 0.0090 -0.32%
2015-06-22 0 3.090 3.090 3.110 3.080 3.120 317,000 984,370 3.1053 0.009 0.009 0.009 0.009 0.009 108,892,058 0.0090 -0.64%
2015-06-19 0 3.110 3.110 3.150 3.110 3.160 282,000 886,420 3.1433 0.009 0.009 0.009 0.009 0.009 96,869,275 0.0092 0.00%
2015-06-18 0 3.110 3.100 3.140 3.100 3.180 288,000 901,880 3.1315 0.009 0.009 0.009 0.009 0.009 98,930,324 0.0091 -1.58%
2015-06-17 0 3.160 3.110 3.160 3.110 3.180 271,000 850,090 3.1369 0.009 0.009 0.009 0.009 0.009 93,090,687 0.0091 0.00%
2015-06-16 0 3.160 3.120 3.170 3.110 3.190 298,000 938,090 3.1480 0.009 0.009 0.009 0.009 0.009 102,365,405 0.0092 1.61%
2015-06-15 0 3.110 3.100 3.150 3.100 3.150 266,000 831,220 3.1249 0.009 0.009 0.009 0.009 0.009 91,373,146 0.0091 -0.64%
2015-06-12 0 3.130 3.090 3.140 3.100 3.130 231,000 719,490 3.1147 0.009 0.009 0.009 0.009 0.009 79,350,364 0.0091 0.32%
2015-06-11 0 3.120 3.090 3.120 3.090 3.130 208,000 645,840 3.1050 0.009 0.009 0.009 0.009 0.009 71,449,678 0.0090 0.00%
2015-06-10 0 3.120 3.090 3.120 3.080 3.140 190,000 589,640 3.1034 0.009 0.009 0.009 0.009 0.009 65,266,533 0.0090 0.00%
2015-06-09 0 3.120 3.060 3.120 3.060 3.140 114,000 354,080 3.1060 0.009 0.009 0.009 0.009 0.009 39,159,920 0.0090 -0.64%
2015-06-08 0 3.140 3.090 3.140 3.080 3.160 33,000 103,400 3.1333 0.009 0.009 0.009 0.009 0.009 11,335,766 0.0091 0.32%
2015-06-05 0 3.130 3.070 3.130 3.080 3.160 66,000 204,590 3.0998 0.009 0.009 0.009 0.009 0.009 22,671,533 0.0090 1.62%
2015-06-04 0 3.080 3.080 3.100 3.070 3.100 237,000 733,130 3.0934 0.009 0.009 0.009 0.009 0.009 81,411,412 0.0090 0.33%
2015-06-03 0 3.070 3.070 3.090 3.070 3.090 233,000 718,160 3.0822 0.009 0.009 0.009 0.009 0.009 80,037,380 0.0090 -0.32%
2015-06-02 0 3.080 3.060 3.080 3.050 3.080 65,000 199,840 3.0745 0.009 0.009 0.009 0.009 0.009 22,328,024 0.0090 1.32%
2015-06-01 0 3.040 3.040 3.070 3.040 3.040 3,000 9,120 3.0400 0.009 0.009 0.009 0.009 0.009 1,030,524 0.0088 -0.98%
2015-05-29 0 3.070 3.040 3.070 3.040 3.080 220,000 674,240 3.0647 0.009 0.009 0.009 0.009 0.009 75,571,775 0.0089 0.99%
2015-05-28 0 3.040 3.040 3.070 3.030 3.080 154,000 471,940 3.0645 0.009 0.009 0.009 0.009 0.009 52,900,243 0.0089 -1.30%
2015-05-27 0 3.080 3.070 3.090 3.070 3.090 235,000 722,950 3.0764 0.009 0.009 0.009 0.009 0.009 80,724,396 0.0090 0.33%
2015-05-26 0 3.070 3.060 3.070 3.060 3.070 268,000 822,460 3.0689 0.009 0.009 0.009 0.009 0.009 92,060,163 0.0089 -0.32%
2015-05-22 0 3.080 3.080 3.090 3.070 3.080 70,000 215,360 3.0766 0.009 0.009 0.009 0.009 0.009 24,045,565 0.0090 0.65%
2015-05-21 0 3.060 3.060 3.070 3.060 3.080 96,000 295,350 3.0766 0.009 0.009 0.009 0.009 0.009 32,976,775 0.0090 0.00%
2015-05-20 0 3.060 3.060 3.080 3.050 3.090 114,000 350,210 3.0720 0.009 0.009 0.009 0.009 0.009 39,159,920 0.0089 -0.97%
2015-05-19 0 3.090 3.070 3.090 3.070 3.090 206,000 635,170 3.0833 0.009 0.009 0.009 0.009 0.009 70,762,662 0.0090 0.00%
2015-05-18 0 3.090 3.080 3.090 3.090 3.100 92,000 285,020 3.0980 0.009 0.009 0.009 0.009 0.009 31,602,742 0.0090 0.32%
2015-05-15 0 3.080 3.080 3.090 3.070 3.090 50,000 154,130 3.0826 0.009 0.009 0.009 0.009 0.009 17,175,403 0.0090 -0.32%
2015-05-14 0 3.090 3.070 3.090 3.080 3.100 176,000 544,050 3.0912 0.009 0.009 0.009 0.009 0.009 60,457,420 0.0090 0.65%
2015-05-13 0 3.070 3.070 3.080 3.070 3.090 71,000 218,680 3.0800 0.009 0.009 0.009 0.009 0.009 24,389,073 0.0090 -0.32%
2015-05-12 0 3.080 3.070 3.090 3.080 3.090 476,000 1,467,770 3.0836 0.009 0.009 0.009 0.009 0.009 163,509,841 0.0090 -0.32%
2015-05-11 0 3.090 3.080 3.100 3.090 3.110 454,000 1,406,040 3.0970 0.009 0.009 0.009 0.009 0.009 155,952,663 0.0090 0.00%
2015-05-08 0 3.090 3.090 3.100 3.050 3.100 480,000 1,475,080 3.0731 0.009 0.009 0.009 0.009 0.009 164,883,873 0.0089 0.32%
2015-05-07 0 3.080 3.080 3.100 3.060 3.110 418,000 1,289,730 3.0855 0.009 0.009 0.009 0.009 0.009 143,586,373 0.0090 -0.32%
2015-05-06 0 3.090 3.080 3.090 3.060 3.100 402,000 1,241,020 3.0871 0.009 0.009 0.009 0.009 0.009 138,090,244 0.0090 0.98%
2015-05-05 0 3.060 3.060 3.110 3.060 3.110 489,000 1,513,730 3.0956 0.009 0.009 0.009 0.009 0.009 167,975,446 0.0090 -1.92%
2015-05-04 0 3.120 3.100 3.120 3.070 3.160 589,000 1,828,390 3.1042 0.009 0.009 0.009 0.009 0.009 202,326,253 0.0090 2.04%
2015-04-30 0 3.200 3.170 3.200 3.170 3.200 448,000 1,429,500 3.1908 0.009 0.009 0.009 0.009 0.009 161,063,996 0.0089 0.00%
2015-04-29 0 3.200 3.160 3.200 3.150 3.200 477,000 1,521,360 3.1894 0.009 0.009 0.009 0.009 0.009 171,490,014 0.0089 1.59%
2015-04-28 0 3.150 3.150 3.180 3.120 3.200 421,000 1,332,770 3.1657 0.009 0.009 0.009 0.009 0.009 151,357,014 0.0088 -1.25%
2015-04-27 0 3.190 3.180 3.200 3.160 3.200 435,000 1,386,450 3.1872 0.009 0.009 0.009 0.009 0.009 156,390,264 0.0089 0.31%
2015-04-24 0 3.180 3.160 3.200 3.170 3.190 407,000 1,294,870 3.1815 0.009 0.009 0.009 0.009 0.009 146,323,764 0.0088 -0.31%
2015-04-23 0 3.190 3.150 3.190 3.160 3.190 436,000 1,388,090 3.1837 0.009 0.009 0.009 0.009 0.009 156,749,782 0.0089 0.31%
2015-04-22 0 3.180 3.170 3.190 3.160 3.190 468,000 1,489,380 3.1824 0.009 0.009 0.009 0.009 0.009 168,254,353 0.0089 -0.31%
2015-04-21 0 3.190 3.190 3.200 3.160 3.200 461,000 1,468,925 3.1864 0.009 0.009 0.009 0.009 0.009 165,737,728 0.0089 0.00%
2015-04-20 0 3.190 3.190 3.200 3.170 3.200 460,000 1,467,150 3.1895 0.009 0.009 0.009 0.009 0.009 165,378,210 0.0089 -0.31%
2015-04-17 0 3.200 3.160 3.200 3.150 3.200 647,000 2,061,390 3.1861 0.009 0.009 0.009 0.009 0.009 232,608,048 0.0089 0.95%
2015-04-16 0 3.170 3.170 3.190 3.130 3.190 456,000 1,443,855 3.1663 0.009 0.009 0.009 0.009 0.009 163,940,139 0.0088 0.32%
2015-04-15 0 3.160 3.120 3.160 3.110 3.170 475,000 1,491,820 3.1407 0.009 0.009 0.009 0.009 0.009 170,770,978 0.0087 1.61%
2015-04-14 0 3.110 3.110 3.150 3.110 3.150 489,000 1,532,170 3.1333 0.009 0.009 0.009 0.009 0.009 175,804,228 0.0087 -1.27%
2015-04-13 0 3.150 3.150 3.160 3.130 3.180 450,000 1,422,390 3.1609 0.009 0.009 0.009 0.009 0.009 161,783,032 0.0088 0.32%
2015-04-10 0 3.140 3.140 3.160 3.120 3.240 600,000 1,898,730 3.1646 0.009 0.009 0.009 0.009 0.009 215,710,709 0.0088 -2.48%
2015-04-09 0 3.220 3.200 3.220 3.110 3.220 809,000 2,576,980 3.1854 0.009 0.009 0.009 0.009 0.009 290,849,939 0.0089 0.00%
2015-04-08 0 3.220 3.170 3.220 3.090 3.220 422,000 1,335,650 3.1650 0.009 0.009 0.009 0.009 0.009 151,716,532 0.0088 4.55%
2015-04-02 0 3.080 3.080 3.130 3.000 3.150 606,000 1,863,950 3.0758 0.009 0.009 0.009 0.008 0.009 217,867,816 0.0086 0.33%
2015-04-01 0 3.070 3.070 3.090 3.060 3.170 554,000 1,719,340 3.1035 0.009 0.009 0.009 0.009 0.009 199,172,888 0.0086 -0.97%
2015-03-31 0 3.100 3.070 3.100 3.060 3.130 668,000 2,065,290 3.0918 0.009 0.009 0.009 0.009 0.009 240,157,923 0.0086 0.00%
2015-03-30 0 3.100 3.100 3.130 3.100 3.130 511,000 1,592,150 3.1158 0.009 0.009 0.009 0.009 0.009 183,713,620 0.0087 0.00%
2015-03-27 0 3.100 3.090 3.100 3.090 3.110 473,000 1,466,760 3.1010 0.009 0.009 0.009 0.009 0.009 170,051,942 0.0086 0.00%
2015-03-26 0 3.100 3.090 3.100 3.090 3.120 433,000 1,343,140 3.1019 0.009 0.009 0.009 0.009 0.009 155,671,228 0.0086 0.00%
2015-03-25 0 3.100 3.100 3.140 3.090 3.130 455,000 1,414,310 3.1084 0.009 0.009 0.009 0.009 0.009 163,580,621 0.0086 0.00%
2015-03-24 0 3.100 3.080 3.120 3.080 3.160 461,000 1,435,400 3.1137 0.009 0.009 0.009 0.009 0.009 165,737,728 0.0087 0.00%
2015-03-23 0 3.100 3.100 3.110 3.090 3.130 424,000 1,317,440 3.1072 0.009 0.009 0.009 0.009 0.009 152,435,568 0.0086 0.00%
2015-03-20 0 3.100 3.100 3.120 3.070 3.120 507,000 1,568,940 3.0946 0.009 0.009 0.009 0.009 0.009 182,275,549 0.0086 0.65%
2015-03-19 0 3.080 3.080 3.120 3.070 3.130 397,000 1,227,860 3.0928 0.009 0.009 0.009 0.009 0.009 142,728,586 0.0086 0.00%
2015-03-18 0 3.080 3.080 3.130 3.080 3.140 445,000 1,379,360 3.0997 0.009 0.009 0.009 0.009 0.009 159,985,442 0.0086 0.00%
2015-03-17 0 3.080 3.080 3.150 3.070 3.140 454,000 1,407,760 3.1008 0.009 0.009 0.009 0.009 0.009 163,221,103 0.0086 -0.65%
2015-03-16 0 3.100 3.090 3.140 3.090 3.170 468,000 1,463,780 3.1277 0.009 0.009 0.009 0.009 0.009 168,254,353 0.0087 -1.59%
2015-03-13 0 3.150 3.080 3.160 3.070 3.160 507,000 1,573,360 3.1033 0.009 0.009 0.009 0.009 0.009 182,275,549 0.0086 2.27%
2015-03-12 0 3.080 3.070 3.090 3.070 3.150 446,000 1,382,060 3.0988 0.009 0.009 0.009 0.009 0.009 160,344,960 0.0086 -0.32%
2015-03-11 0 3.090 3.090 3.110 3.090 3.170 634,000 1,986,250 3.1329 0.009 0.009 0.009 0.009 0.009 227,934,316 0.0087 -1.59%
2015-03-10 0 3.140 3.130 3.150 3.120 3.180 442,000 1,391,730 3.1487 0.009 0.009 0.009 0.009 0.009 158,906,889 0.0088 -0.32%
2015-03-09 0 3.150 3.150 3.190 3.140 3.200 413,000 1,308,500 3.1683 0.009 0.009 0.009 0.009 0.009 148,480,871 0.0088 0.00%
2015-03-06 0 3.150 3.140 3.160 3.140 3.190 442,000 1,398,410 3.1638 0.009 0.009 0.009 0.009 0.009 158,906,889 0.0088 0.00%
2015-03-05 0 3.150 3.150 3.170 3.150 3.170 420,000 1,328,350 3.1627 0.009 0.009 0.009 0.009 0.009 150,997,496 0.0088 -0.63%
2015-03-04 0 3.170 3.170 3.200 3.160 3.170 500,000 1,583,930 3.1679 0.009 0.009 0.009 0.009 0.009 179,758,924 0.0088 0.00%
2015-03-03 0 3.170 3.170 3.180 3.170 3.200 532,000 1,692,490 3.1814 0.009 0.009 0.009 0.009 0.009 191,263,495 0.0088 -0.31%
2015-03-02 0 3.180 3.170 3.180 3.170 3.180 516,000 1,637,820 3.1741 0.009 0.009 0.009 0.009 0.009 185,511,210 0.0088 0.00%
2015-02-27 0 3.180 3.170 3.190 3.180 3.220 474,000 1,510,840 3.1874 0.009 0.009 0.009 0.009 0.009 170,411,460 0.0089 -0.31%
2015-02-26 0 3.190 3.180 3.220 3.160 3.230 672,000 2,144,000 3.1905 0.009 0.009 0.009 0.009 0.009 241,595,994 0.0089 0.63%
2015-02-25 0 3.170 3.170 3.190 3.170 3.220 558,000 1,781,990 3.1935 0.009 0.009 0.009 0.009 0.009 200,610,959 0.0089 -0.94%
2015-02-24 0 3.200 3.180 3.210 3.180 3.230 523,000 1,677,960 3.2083 0.009 0.009 0.009 0.009 0.009 188,027,835 0.0089 -0.31%
2015-02-23 0 3.210 3.200 3.220 3.210 3.230 514,000 1,652,150 3.2143 0.009 0.009 0.009 0.009 0.009 184,792,174 0.0089 0.00%
2015-02-18 0 3.210 3.200 3.220 3.200 3.220 211,000 676,800 3.2076 0.009 0.009 0.009 0.009 0.009 75,858,266 0.0089 0.31%
2015-02-17 0 3.200 3.200 3.220 3.200 3.230 563,000 1,808,000 3.2114 0.009 0.009 0.009 0.009 0.009 202,408,549 0.0089 -0.31%
2015-02-16 0 3.210 3.210 3.240 3.190 3.230 463,000 1,483,790 3.2047 0.009 0.009 0.009 0.009 0.009 166,456,764 0.0089 0.31%
2015-02-13 0 3.200 3.190 3.210 3.200 3.220 507,000 1,623,590 3.2023 0.009 0.009 0.009 0.009 0.009 182,275,549 0.0089 -0.31%
2015-02-12 0 3.210 3.200 3.210 3.200 3.230 473,000 1,517,140 3.2075 0.009 0.009 0.009 0.009 0.009 170,051,942 0.0089 0.00%
2015-02-11 0 3.210 3.190 3.210 3.200 3.210 509,000 1,632,130 3.2065 0.009 0.009 0.009 0.009 0.009 182,994,585 0.0089 0.00%
2015-02-10 0 3.210 3.210 3.230 3.210 3.240 472,000 1,516,340 3.2126 0.009 0.009 0.009 0.009 0.009 169,692,424 0.0089 0.00%
2015-02-09 0 3.210 3.210 3.220 3.210 3.230 457,000 1,467,410 3.2110 0.009 0.009 0.009 0.009 0.009 164,299,657 0.0089 0.00%
2015-02-06 0 3.210 3.200 3.210 3.200 3.220 505,000 1,621,030 3.2100 0.009 0.009 0.009 0.009 0.009 181,556,513 0.0089 0.00%
2015-02-05 0 3.210 3.200 3.220 3.190 3.220 481,000 1,542,480 3.2068 0.009 0.009 0.009 0.009 0.009 172,928,085 0.0089 0.00%
2015-02-04 0 3.210 3.200 3.220 3.200 3.230 492,000 1,580,980 3.2134 0.009 0.009 0.009 0.009 0.009 176,882,781 0.0089 0.00%
2015-02-03 0 3.210 3.200 3.210 3.210 3.240 513,000 1,649,790 3.2160 0.009 0.009 0.009 0.009 0.009 184,432,656 0.0089 0.00%
2015-02-02 0 3.210 3.210 3.220 3.200 3.240 483,000 1,554,640 3.2187 0.009 0.009 0.009 0.009 0.009 173,647,121 0.0090 -0.62%
2015-01-30 0 3.230 3.220 3.240 3.220 3.250 484,000 1,566,650 3.2369 0.009 0.009 0.009 0.009 0.009 174,006,639 0.0090 -0.31%
2015-01-29 0 3.240 3.230 3.240 3.230 3.250 502,000 1,627,330 3.2417 0.009 0.009 0.009 0.009 0.009 180,477,960 0.0090 -0.31%
2015-01-28 0 3.250 3.240 3.250 3.210 3.260 477,000 1,544,160 3.2372 0.009 0.009 0.009 0.009 0.009 171,490,014 0.0090 0.00%
2015-01-27 0 3.250 3.240 3.260 3.240 3.270 510,000 1,657,080 3.2492 0.009 0.009 0.009 0.009 0.009 183,354,103 0.0090 0.00%
2015-01-26 0 3.250 3.250 3.260 3.250 3.270 447,000 1,456,440 3.2583 0.009 0.009 0.009 0.009 0.009 160,704,478 0.0091 -0.31%
2015-01-23 0 3.260 3.240 3.260 3.250 3.280 451,000 1,467,080 3.2529 0.009 0.009 0.009 0.009 0.009 162,142,550 0.0090 0.00%
2015-01-22 0 3.260 3.240 3.260 3.210 3.300 585,000 1,899,540 3.2471 0.009 0.009 0.009 0.009 0.009 210,317,941 0.0090 0.00%
2015-01-21 0 3.260 3.250 3.280 3.260 3.300 560,000 1,833,910 3.2748 0.009 0.009 0.009 0.009 0.009 201,329,995 0.0091 -0.31%
2015-01-20 0 3.270 3.270 3.290 3.260 3.280 497,000 1,627,240 3.2741 0.009 0.009 0.009 0.009 0.009 178,680,371 0.0091 -0.61%
2015-01-19 0 3.290 3.280 3.300 3.280 3.310 524,000 1,723,890 3.2899 0.009 0.009 0.009 0.009 0.009 188,387,352 0.0092 -0.60%
2015-01-16 0 3.310 3.270 3.310 3.280 3.310 581,000 1,909,710 3.2869 0.009 0.009 0.009 0.009 0.009 208,879,870 0.0091 0.91%
2015-01-15 0 3.280 3.280 3.310 3.280 3.290 497,000 1,633,860 3.2874 0.009 0.009 0.009 0.009 0.009 178,680,371 0.0091 -0.91%
2015-01-14 0 3.310 3.280 3.310 3.280 3.320 524,000 1,727,370 3.2965 0.009 0.009 0.009 0.009 0.009 188,387,352 0.0092 0.61%
2015-01-13 0 3.290 3.280 3.310 3.270 3.310 511,000 1,680,410 3.2885 0.009 0.009 0.009 0.009 0.009 183,713,620 0.0091 -0.60%
2015-01-12 0 3.310 3.300 3.320 3.290 3.310 508,000 1,680,320 3.3077 0.009 0.009 0.009 0.009 0.009 182,635,067 0.0092 0.00%
2015-01-09 0 3.310 3.310 3.330 3.300 3.320 496,000 1,641,250 3.3090 0.009 0.009 0.009 0.009 0.009 178,320,853 0.0092 0.91%
2015-01-08 0 3.280 3.280 3.330 3.270 3.320 531,000 1,752,160 3.2997 0.009 0.009 0.009 0.009 0.009 190,903,977 0.0092 -0.91%
2015-01-07 0 3.310 3.300 3.320 3.290 3.330 511,000 1,691,690 3.3105 0.009 0.009 0.009 0.009 0.009 183,713,620 0.0092 -0.60%
2015-01-06 0 3.330 3.290 3.330 3.280 3.360 501,000 1,663,540 3.3204 0.009 0.009 0.009 0.009 0.009 180,118,442 0.0092 0.00%
2015-01-05 0 3.330 3.330 3.340 3.330 3.340 519,000 1,728,280 3.3300 0.009 0.009 0.009 0.009 0.009 186,589,763 0.0093 0.00%
2015-01-02 0 3.330 3.280 3.330 3.290 3.330 507,000 1,678,440 3.3105 0.009 0.009 0.009 0.009 0.009 182,275,549 0.0092 0.91%
2014-12-31 0 3.300 3.270 3.310 3.280 3.310 240,000 790,950 3.2956 0.009 0.009 0.009 0.009 0.009 86,284,284 0.0092 -0.60%
2014-12-30 0 3.320 3.270 3.320 3.270 3.320 518,000 1,707,220 3.2958 0.009 0.009 0.009 0.009 0.009 186,230,245 0.0092 0.91%
2014-12-29 0 3.290 3.270 3.310 3.280 3.310 518,000 1,707,010 3.2954 0.009 0.009 0.009 0.009 0.009 186,230,245 0.0092 -0.60%
2014-12-24 0 3.310 3.280 3.310 3.290 3.310 338,000 1,114,760 3.2981 0.009 0.009 0.009 0.009 0.009 121,517,033 0.0092 0.00%
2014-12-23 0 3.310 3.300 3.320 3.300 3.310 266,000 879,420 3.3061 0.009 0.009 0.009 0.009 0.009 95,631,748 0.0092 0.61%
2014-12-22 0 3.290 3.290 3.320 3.280 3.320 506,000 1,670,980 3.3023 0.009 0.009 0.009 0.009 0.009 181,916,031 0.0092 0.00%
2014-12-19 0 3.290 3.280 3.320 3.270 3.320 511,000 1,681,360 3.2903 0.009 0.009 0.009 0.009 0.009 183,713,620 0.0092 -0.90%
2014-12-18 0 3.320 3.260 3.320 3.250 3.320 502,000 1,646,570 3.2800 0.009 0.009 0.009 0.009 0.009 180,477,960 0.0091 0.61%
2014-12-17 0 3.300 3.250 3.300 3.250 3.300 526,000 1,722,560 3.2748 0.009 0.009 0.009 0.009 0.009 189,106,388 0.0091 -0.30%
2014-12-16 0 3.310 3.270 3.320 3.250 3.320 551,000 1,816,520 3.2968 0.009 0.009 0.009 0.009 0.009 198,094,334 0.0092 1.22%
2014-12-15 0 3.270 3.270 3.320 3.260 3.320 552,000 1,820,260 3.2976 0.009 0.009 0.009 0.009 0.009 198,453,852 0.0092 -1.21%
2014-12-12 0 3.310 3.310 3.330 3.300 3.330 551,000 1,825,130 3.3124 0.009 0.009 0.009 0.009 0.009 198,094,334 0.0092 0.30%
2014-12-11 0 3.300 3.270 3.310 3.260 3.300 554,000 1,822,070 3.2889 0.009 0.009 0.009 0.009 0.009 199,172,888 0.0091 0.00%
2014-12-10 0 3.300 3.300 3.320 3.270 3.320 535,000 1,762,160 3.2938 0.009 0.009 0.009 0.009 0.009 192,342,049 0.0092 -0.30%
2014-12-09 0 3.310 3.300 3.320 3.280 3.310 522,000 1,724,910 3.3044 0.009 0.009 0.009 0.009 0.009 187,668,317 0.0092 0.30%
2014-12-08 0 3.300 3.300 3.320 3.270 3.330 535,000 1,766,760 3.3024 0.009 0.009 0.009 0.009 0.009 192,342,049 0.0092 -0.90%
2014-12-05 0 3.330 3.300 3.330 3.290 3.340 522,000 1,727,940 3.3102 0.009 0.009 0.009 0.009 0.009 187,668,317 0.0092 0.91%
2014-12-04 0 3.300 3.300 3.330 3.250 3.330 498,000 1,644,310 3.3018 0.009 0.009 0.009 0.009 0.009 179,039,888 0.0092 -0.60%
2014-12-03 0 3.320 3.300 3.320 3.300 3.330 553,000 1,833,880 3.3162 0.009 0.009 0.009 0.009 0.009 198,813,370 0.0092 -0.30%
2014-12-02 0 3.330 3.280 3.330 3.270 3.330 597,000 1,976,420 3.3106 0.009 0.009 0.009 0.009 0.009 214,632,155 0.0092 0.30%
2014-12-01 0 3.320 3.300 3.330 3.270 3.330 525,000 1,736,960 3.3085 0.009 0.009 0.009 0.009 0.009 188,746,870 0.0092 0.00%
2014-11-28 0 3.320 3.310 3.340 3.260 3.340 612,000 2,029,530 3.3162 0.009 0.009 0.009 0.009 0.009 220,024,923 0.0092 -0.60%
2014-11-27 0 3.340 3.310 3.340 3.300 3.340 568,000 1,884,350 3.3175 0.009 0.009 0.009 0.009 0.009 204,206,138 0.0092 0.60%
2014-11-26 0 3.320 3.310 3.340 3.310 3.340 509,000 1,688,510 3.3173 0.009 0.009 0.009 0.009 0.009 182,994,585 0.0092 -0.90%
2014-11-25 0 3.350 3.340 3.350 3.320 3.350 830,000 2,769,250 3.3364 0.009 0.009 0.009 0.009 0.009 298,399,814 0.0093 0.90%
2014-11-24 0 3.320 3.300 3.320 3.260 3.350 506,000 1,672,090 3.3045 0.009 0.009 0.009 0.009 0.009 181,916,031 0.0092 -0.60%
2014-11-21 0 3.340 3.300 3.340 3.260 3.350 514,000 1,699,140 3.3057 0.009 0.009 0.009 0.009 0.009 184,792,174 0.0092 0.30%
2014-11-20 0 3.330 3.310 3.330 3.320 3.330 524,000 1,740,150 3.3209 0.009 0.009 0.009 0.009 0.009 188,387,352 0.0092 -0.30%
2014-11-19 0 3.340 3.310 3.340 3.320 3.350 519,000 1,729,970 3.3333 0.009 0.009 0.009 0.009 0.009 186,589,763 0.0093 0.00%
2014-11-18 0 3.340 3.310 3.340 3.310 3.350 502,000 1,668,820 3.3243 0.009 0.009 0.009 0.009 0.009 180,477,960 0.0092 0.00%
2014-11-17 0 3.340 3.310 3.340 3.320 3.350 2,466,000 8,236,010 3.3398 0.009 0.009 0.009 0.009 0.009 886,571,014 0.0093 0.30%
2014-11-14 0 3.330 3.310 3.330 3.310 3.340 502,000 1,666,280 3.3193 0.009 0.009 0.009 0.009 0.009 180,477,960 0.0092 -0.30%
2014-11-13 0 3.340 3.310 3.340 3.310 3.340 528,000 1,752,380 3.3189 0.009 0.009 0.009 0.009 0.009 189,825,424 0.0092 0.00%
2014-11-12 0 3.340 3.310 3.340 3.290 3.360 513,000 1,703,220 3.3201 0.009 0.009 0.009 0.009 0.009 184,432,656 0.0092 0.30%
2014-11-11 0 3.330 3.290 3.330 3.290 3.350 513,000 1,695,450 3.3050 0.009 0.009 0.009 0.009 0.009 184,432,656 0.0092 -0.60%
2014-11-10 0 3.350 3.310 3.350 3.310 3.360 534,000 1,778,550 3.3306 0.009 0.009 0.009 0.009 0.009 191,982,531 0.0093 0.30%
2014-11-07 0 3.340 3.310 3.340 3.310 3.340 512,000 1,698,660 3.3177 0.009 0.009 0.009 0.009 0.009 184,073,138 0.0092 -0.60%
2014-11-06 0 3.360 3.310 3.360 3.300 3.370 532,000 1,778,460 3.3430 0.009 0.009 0.009 0.009 0.009 191,263,495 0.0093 0.30%
2014-11-05 0 3.350 3.310 3.350 3.310 3.350 521,000 1,737,390 3.3347 0.009 0.009 0.009 0.009 0.009 187,308,799 0.0093 0.30%
2014-11-04 0 3.340 3.320 3.340 3.330 3.340 509,000 1,695,320 3.3307 0.009 0.009 0.009 0.009 0.009 182,994,585 0.0093 0.00%
2014-11-03 0 3.340 3.320 3.350 3.310 3.350 503,000 1,675,780 3.3316 0.009 0.009 0.009 0.009 0.009 180,837,478 0.0093 0.00%
2014-10-31 0 3.340 3.300 3.340 3.310 3.340 505,000 1,680,740 3.3282 0.009 0.009 0.009 0.009 0.009 181,556,513 0.0093 0.30%
2014-10-30 0 3.330 3.290 3.330 3.280 3.330 511,000 1,693,760 3.3146 0.009 0.009 0.009 0.009 0.009 183,713,620 0.0092 0.30%
2014-10-29 0 3.320 3.300 3.330 3.280 3.330 511,000 1,691,090 3.3094 0.009 0.009 0.009 0.009 0.009 183,713,620 0.0092 -0.30%
2014-10-28 0 3.330 3.300 3.330 3.290 3.340 506,000 1,680,780 3.3217 0.009 0.009 0.009 0.009 0.009 181,916,031 0.0092 0.30%
2014-10-27 0 3.320 3.300 3.340 3.310 3.350 499,000 1,664,370 3.3354 0.009 0.009 0.009 0.009 0.009 179,399,406 0.0093 -0.30%
2014-10-24 0 3.330 3.310 3.330 3.280 3.350 534,000 1,773,000 3.3202 0.009 0.009 0.009 0.009 0.009 191,982,531 0.0092 -0.60%
2014-10-23 0 3.350 3.320 3.350 3.300 3.350 514,000 1,715,260 3.3371 0.009 0.009 0.009 0.009 0.009 184,792,174 0.0093 0.30%
2014-10-22 0 3.340 3.320 3.340 3.300 3.350 502,000 1,671,150 3.3290 0.009 0.009 0.009 0.009 0.009 180,477,960 0.0093 0.00%
2014-10-21 0 3.340 3.310 3.340 3.320 3.350 507,000 1,687,550 3.3285 0.009 0.009 0.009 0.009 0.009 182,275,549 0.0093 0.00%
2014-10-20 0 3.340 3.290 3.340 3.240 3.340 534,000 1,759,160 3.2943 0.009 0.009 0.009 0.009 0.009 191,982,531 0.0092 0.91%
2014-10-17 0 3.310 3.270 3.320 3.250 3.310 559,000 1,837,080 3.2864 0.009 0.009 0.009 0.009 0.009 200,970,477 0.0091 -0.30%
2014-10-16 0 3.320 3.280 3.320 3.270 3.330 539,000 1,776,290 3.2955 0.009 0.009 0.009 0.009 0.009 193,780,120 0.0092 0.30%
2014-10-15 0 3.310 3.290 3.320 3.240 3.310 515,000 1,695,490 3.2922 0.009 0.009 0.009 0.009 0.009 185,151,692 0.0092 0.00%
2014-10-14 0 3.310 3.260 3.310 3.260 3.320 689,000 2,269,640 3.2941 0.009 0.009 0.009 0.009 0.009 247,707,797 0.0092 -1.49%
2014-10-13 0 3.360 3.300 3.370 3.300 3.390 521,000 1,741,090 3.3418 0.009 0.009 0.009 0.009 0.009 187,308,799 0.0093 0.90%
2014-10-10 0 3.330 3.300 3.330 3.260 3.330 655,000 2,170,130 3.3132 0.009 0.009 0.009 0.009 0.009 235,484,191 0.0092 0.30%
2014-10-09 0 3.320 3.310 3.340 3.300 3.350 527,000 1,752,730 3.3259 0.009 0.009 0.009 0.009 0.009 189,465,906 0.0093 -0.90%
2014-10-08 0 3.350 3.310 3.350 3.310 3.370 537,000 1,789,380 3.3322 0.009 0.009 0.009 0.009 0.009 193,061,084 0.0093 0.90%
2014-10-07 0 3.320 3.290 3.330 3.290 3.320 514,000 1,701,000 3.3093 0.009 0.009 0.009 0.009 0.009 184,792,174 0.0092 0.00%
2014-10-06 0 3.320 3.280 3.330 3.260 3.330 498,000 1,641,730 3.2966 0.009 0.009 0.009 0.009 0.009 179,039,888 0.0092 -0.30%
2014-10-03 0 3.330 3.250 3.330 3.240 3.350 531,000 1,751,090 3.2977 0.009 0.009 0.009 0.009 0.009 190,903,977 0.0092 0.91%
2014-09-30 0 3.300 3.310 3.410 3.280 3.440 550,000 1,845,300 3.3551 0.009 0.009 0.009 0.009 0.010 197,734,817 0.0093 -3.23%
2014-09-29 0 3.410 3.400 3.410 3.390 3.450 607,000 2,066,280 3.4041 0.009 0.009 0.009 0.009 0.010 218,227,334 0.0095 -0.58%
2014-09-26 0 3.430 3.420 3.430 3.370 3.450 510,000 1,742,040 3.4158 0.010 0.010 0.010 0.009 0.010 183,354,103 0.0095 0.88%
2014-09-25 0 3.400 3.400 3.430 3.400 3.480 532,000 1,827,070 3.4343 0.009 0.009 0.010 0.009 0.010 191,263,495 0.0096 -1.45%
2014-09-24 0 3.450 3.450 3.470 3.400 3.500 546,000 1,887,000 3.4560 0.010 0.010 0.010 0.009 0.010 196,296,745 0.0096 1.17%
2014-09-23 0 3.410 3.390 3.420 3.370 3.430 533,000 1,815,420 3.4060 0.009 0.009 0.010 0.009 0.010 191,623,013 0.0095 -1.16%
2014-09-22 0 3.450 3.390 3.450 3.380 3.510 517,000 1,787,010 3.4565 0.010 0.009 0.010 0.009 0.010 185,870,728 0.0096 -0.58%
2014-09-19 0 3.470 3.440 3.450 3.370 3.550 1,074,000 3,701,805 3.4467 0.010 0.010 0.010 0.009 0.010 386,122,169 0.0096 3.58%
2014-09-18 0 3.350 3.290 3.350 3.270 3.390 599,000 2,003,590 3.3449 0.009 0.009 0.009 0.009 0.009 215,351,191 0.0093 -0.89%
2014-09-17 0 3.380 3.330 3.380 3.310 3.400 556,000 1,873,990 3.3705 0.009 0.009 0.009 0.009 0.009 199,891,924 0.0094 2.60%
2014-09-16 0 3.440 3.430 3.460 3.410 3.470 185,000 637,150 3.4441 0.009 0.009 0.009 0.009 0.009 69,448,219 0.0092 -0.29%
2014-09-15 0 3.450 3.410 3.450 3.440 3.470 527,000 1,819,360 3.4523 0.009 0.009 0.009 0.009 0.009 197,833,576 0.0092 -0.29%
2014-09-12 0 3.460 3.440 3.460 3.440 3.460 524,000 1,807,340 3.4491 0.009 0.009 0.009 0.009 0.009 196,707,389 0.0092 -0.29%
2014-09-11 0 3.470 3.440 3.470 3.420 3.490 539,000 1,860,740 3.4522 0.009 0.009 0.009 0.009 0.009 202,338,326 0.0092 0.29%
2014-09-10 0 3.460 3.430 3.460 3.420 3.470 524,000 1,804,790 3.4443 0.009 0.009 0.009 0.009 0.009 196,707,389 0.0092 0.00%
2014-09-08 0 3.460 3.420 3.460 3.400 3.500 543,000 1,860,010 3.4254 0.009 0.009 0.009 0.009 0.009 203,839,909 0.0091 0.87%
2014-09-05 0 3.430 3.410 3.430 3.410 3.430 511,000 1,747,910 3.4206 0.009 0.009 0.009 0.009 0.009 191,827,244 0.0091 0.29%
2014-09-04 0 3.420 3.410 3.430 3.400 3.420 589,000 2,012,490 3.4168 0.009 0.009 0.009 0.009 0.009 221,108,115 0.0091 0.59%
2014-09-03 0 3.400 3.380 3.400 3.390 3.400 507,000 1,718,970 3.3905 0.009 0.009 0.009 0.009 0.009 190,325,661 0.0090 0.00%
2014-09-02 0 3.400 3.390 3.400 3.370 3.400 527,000 1,787,140 3.3912 0.009 0.009 0.009 0.009 0.009 197,833,576 0.0090 -0.29%
2014-09-01 0 3.410 3.400 3.410 3.360 3.440 515,000 1,753,200 3.4043 0.009 0.009 0.009 0.009 0.009 193,328,827 0.0091 0.29%
2014-08-29 0 3.400 3.350 3.400 3.330 3.440 600,000 2,029,560 3.3826 0.009 0.009 0.009 0.009 0.009 225,237,468 0.0090 0.00%
2014-08-28 0 3.400 3.360 3.410 3.330 3.420 515,000 1,745,630 3.3896 0.009 0.009 0.009 0.009 0.009 193,328,827 0.0090 -0.58%
2014-08-27 0 3.420 3.400 3.430 3.380 3.430 519,000 1,769,320 3.4091 0.009 0.009 0.009 0.009 0.009 194,830,410 0.0091 1.18%
2014-08-26 0 3.380 3.380 3.420 3.380 3.430 585,000 1,994,490 3.4094 0.009 0.009 0.009 0.009 0.009 219,606,531 0.0091 -1.17%
2014-08-25 0 3.420 3.400 3.420 3.400 3.420 515,000 1,754,410 3.4066 0.009 0.009 0.009 0.009 0.009 193,328,827 0.0091 0.00%
2014-08-22 0 3.420 3.410 3.420 3.390 3.420 562,000 1,915,880 3.4090 0.009 0.009 0.009 0.009 0.009 210,972,428 0.0091 0.29%
2014-08-21 0 3.410 3.380 3.410 3.370 3.420 508,000 1,727,520 3.4006 0.009 0.009 0.009 0.009 0.009 190,701,056 0.0091 -0.58%
2014-08-20 0 3.430 3.380 3.430 3.380 3.430 540,000 1,829,350 3.3877 0.009 0.009 0.009 0.009 0.009 202,713,721 0.0090 1.18%
2014-08-19 0 3.390 3.370 3.390 3.340 3.410 526,000 1,774,770 3.3741 0.009 0.009 0.009 0.009 0.009 197,458,180 0.0090 0.30%
2014-08-18 0 3.380 3.340 3.400 3.330 3.390 525,000 1,761,820 3.3558 0.009 0.009 0.009 0.009 0.009 197,082,785 0.0089 0.30%
2014-08-15 0 3.370 3.320 3.370 3.340 3.400 545,000 1,830,680 3.3590 0.009 0.009 0.009 0.009 0.009 204,590,700 0.0089 0.90%
2014-08-14 0 3.340 3.310 3.350 3.310 3.340 572,000 1,901,500 3.3243 0.009 0.009 0.009 0.009 0.009 214,726,386 0.0089 0.60%
2014-08-13 0 3.320 3.290 3.320 3.240 3.320 512,000 1,683,990 3.2890 0.009 0.009 0.009 0.009 0.009 192,202,639 0.0088 0.61%
2014-08-12 0 3.300 3.250 3.300 3.230 3.310 507,000 1,658,020 3.2703 0.009 0.009 0.009 0.009 0.009 190,325,661 0.0087 0.00%
2014-08-11 0 3.300 3.240 3.300 3.300 3.350 598,000 1,986,970 3.3227 0.009 0.009 0.009 0.009 0.009 224,486,677 0.0089 0.30%
2014-08-08 0 3.290 3.250 3.300 3.230 3.310 513,000 1,677,580 3.2701 0.009 0.009 0.009 0.009 0.009 192,578,035 0.0087 1.23%
2014-08-07 0 3.250 3.250 3.270 3.160 3.270 545,000 1,763,600 3.2360 0.009 0.009 0.009 0.008 0.009 204,590,700 0.0086 2.85%
2014-08-06 0 3.160 3.160 3.200 3.160 3.260 950,000 3,044,220 3.2044 0.008 0.008 0.009 0.008 0.009 356,625,991 0.0085 -1.25%
2014-08-05 0 3.200 3.250 3.270 3.200 3.340 752,000 2,442,310 3.2478 0.009 0.009 0.009 0.009 0.009 282,297,627 0.0087 -2.74%
2014-08-04 0 3.290 3.260 3.290 3.260 3.350 510,000 1,672,690 3.2798 0.009 0.009 0.009 0.009 0.009 191,451,848 0.0087 0.00%
2014-08-01 0 3.290 3.290 3.300 3.270 3.370 614,000 2,029,840 3.3059 0.009 0.009 0.009 0.009 0.009 230,493,009 0.0088 -2.66%
2014-07-31 0 3.380 3.340 3.390 3.210 3.430 637,000 2,114,520 3.3195 0.009 0.009 0.009 0.009 0.009 239,127,112 0.0088 -0.29%
2014-07-30 0 3.390 3.390 3.400 3.390 3.450 518,000 1,769,990 3.4170 0.009 0.009 0.009 0.009 0.009 194,455,014 0.0091 -2.02%
2014-07-29 0 3.460 3.410 3.460 3.410 3.460 6,389,000 21,738,200 3.4024 0.009 0.009 0.009 0.009 0.009 2,398,403,640 0.0091 0.29%
2014-07-28 0 3.450 3.420 3.460 3.410 3.460 2,896,000 9,581,450 3.3085 0.009 0.009 0.009 0.009 0.009 1,087,146,179 0.0088 0.29%
2014-07-25 0 3.440 3.400 3.450 3.410 3.470 445,000 1,527,920 3.4335 0.009 0.009 0.009 0.009 0.009 167,051,122 0.0091 -0.58%
2014-07-24 0 3.460 3.420 3.460 3.430 3.460 502,000 1,726,650 3.4395 0.009 0.009 0.009 0.009 0.009 188,448,682 0.0092 0.29%
2014-07-23 0 3.450 3.420 3.450 3.410 3.470 501,000 1,723,940 3.4410 0.009 0.009 0.009 0.009 0.009 188,073,286 0.0092 -0.29%
2014-07-22 0 3.460 3.420 3.460 3.430 3.510 522,000 1,800,180 3.4486 0.009 0.009 0.009 0.009 0.009 195,956,597 0.0092 1.17%
2014-07-21 0 3.420 3.410 3.450 3.420 3.450 548,000 1,883,130 3.4364 0.009 0.009 0.009 0.009 0.009 205,716,888 0.0092 -1.16%
2014-07-18 0 3.460 3.420 3.460 3.420 3.460 504,000 1,738,700 3.4498 0.009 0.009 0.009 0.009 0.009 189,199,473 0.0092 0.00%
2014-07-17 0 3.460 3.430 3.460 3.430 3.460 519,000 1,785,400 3.4401 0.009 0.009 0.009 0.009 0.009 194,830,410 0.0092 0.00%
2014-07-16 0 3.460 3.430 3.460 3.430 3.470 510,000 1,758,180 3.4474 0.009 0.009 0.009 0.009 0.009 191,451,848 0.0092 -0.57%
2014-07-15 0 3.480 3.420 3.480 3.430 3.480 529,000 1,824,630 3.4492 0.009 0.009 0.009 0.009 0.009 198,584,368 0.0092 0.00%
2014-07-14 0 3.480 3.430 3.480 3.440 3.500 544,000 1,878,010 3.4522 0.009 0.009 0.009 0.009 0.009 204,215,304 0.0092 0.00%
2014-07-11 0 3.480 3.420 3.480 3.420 3.480 534,000 1,841,350 3.4482 0.009 0.009 0.009 0.009 0.009 200,461,347 0.0092 0.00%
2014-07-10 0 3.480 3.440 3.480 3.430 3.480 547,000 1,892,080 3.4590 0.009 0.009 0.009 0.009 0.009 205,341,492 0.0092 0.00%
2014-07-09 0 3.480 3.420 3.480 3.420 3.490 505,000 1,751,400 3.4681 0.009 0.009 0.009 0.009 0.009 189,574,869 0.0092 0.29%
2014-07-08 0 3.470 3.410 3.480 3.400 3.480 681,000 2,342,320 3.4395 0.009 0.009 0.009 0.009 0.009 255,644,526 0.0092 -0.29%
2014-07-07 0 3.480 3.430 3.480 3.420 3.490 536,000 1,852,605 3.4564 0.009 0.009 0.009 0.009 0.009 201,212,138 0.0092 -0.29%
2014-07-04 0 3.490 3.410 3.490 3.420 3.490 528,000 1,820,720 3.4483 0.009 0.009 0.009 0.009 0.009 198,208,972 0.0092 0.58%
2014-07-03 0 3.470 3.400 3.470 3.410 3.490 516,000 1,776,500 3.4428 0.009 0.009 0.009 0.009 0.009 193,704,223 0.0092 0.58%
2014-07-02 0 3.450 3.410 3.460 3.420 3.480 557,000 1,924,005 3.4542 0.009 0.009 0.009 0.009 0.009 209,095,450 0.0092 0.29%
2014-06-30 0 3.440 3.420 3.440 3.410 3.470 503,000 1,725,300 3.4300 0.009 0.009 0.009 0.009 0.009 188,824,077 0.0091 -0.58%
2014-06-27 0 3.460 3.430 3.460 3.400 3.470 551,000 1,895,730 3.4405 0.009 0.009 0.009 0.009 0.009 206,843,075 0.0092 0.29%
2014-06-26 0 3.450 3.410 3.450 3.400 3.470 518,000 1,775,460 3.4275 0.009 0.009 0.009 0.009 0.009 194,455,014 0.0091 -0.58%
2014-06-25 0 3.470 3.400 3.470 3.400 3.480 539,000 1,852,890 3.4376 0.009 0.009 0.009 0.009 0.009 202,338,326 0.0092 0.29%
2014-06-24 0 3.460 3.410 3.460 3.380 3.500 512,000 1,758,120 3.4338 0.009 0.009 0.009 0.009 0.009 192,202,639 0.0091 1.47%
2014-06-23 0 3.410 3.310 3.410 3.300 3.410 559,000 1,858,080 3.3239 0.009 0.009 0.009 0.009 0.009 209,846,241 0.0089 2.10%
2014-06-20 0 3.340 3.310 3.340 3.290 3.360 502,000 1,671,800 3.3303 0.009 0.009 0.009 0.009 0.009 188,448,682 0.0089 0.30%
2014-06-19 0 3.330 3.320 3.370 3.320 3.400 539,900 1,811,753 3.3557 0.009 0.009 0.009 0.009 0.009 202,676,182 0.0089 -0.89%
2014-06-18 0 3.360 3.360 3.400 3.350 3.420 524,900 1,778,380 3.3880 0.009 0.009 0.009 0.009 0.009 197,045,245 0.0090 -1.47%
2014-06-17 0 3.410 3.400 3.420 3.380 3.450 504,000 1,720,090 3.4129 0.009 0.009 0.009 0.009 0.009 189,199,473 0.0091 0.00%
2014-06-16 0 3.410 3.400 3.420 3.410 3.480 578,000 1,988,000 3.4394 0.009 0.009 0.009 0.009 0.009 216,978,761 0.0092 -1.45%
2014-06-13 0 3.460 3.400 3.470 3.410 3.460 517,000 1,778,970 3.4409 0.009 0.009 0.009 0.009 0.009 194,079,618 0.0092 -0.57%
2014-06-12 0 3.480 3.400 3.480 3.390 3.500 665,000 2,281,270 3.4305 0.009 0.009 0.009 0.009 0.009 249,638,194 0.0091 0.87%
2014-06-11 0 3.450 3.390 3.450 3.380 3.450 565,900 1,946,075 3.4389 0.009 0.009 0.009 0.009 0.009 212,436,472 0.0092 0.00%
2014-06-10 0 3.450 3.370 3.450 3.350 3.450 566,900 1,935,427 3.4141 0.009 0.009 0.009 0.009 0.009 212,811,868 0.0091 0.29%
2014-06-09 0 3.440 3.380 3.440 3.380 3.480 614,000 2,103,140 3.4253 0.009 0.009 0.009 0.009 0.009 230,493,009 0.0091 0.29%
2014-06-06 0 3.430 3.380 3.430 3.400 3.500 559,000 1,921,740 3.4378 0.009 0.009 0.009 0.009 0.009 209,846,241 0.0092 0.00%
2014-06-05 0 3.430 3.420 3.430 3.400 3.500 532,000 1,832,570 3.4447 0.009 0.009 0.009 0.009 0.009 199,710,555 0.0092 -0.58%
2014-06-04 0 3.450 3.390 3.470 3.390 3.470 551,000 1,899,350 3.4471 0.009 0.009 0.009 0.009 0.009 206,843,075 0.0092 1.17%
2014-06-03 0 3.410 3.370 3.430 3.350 3.420 534,000 1,810,720 3.3909 0.009 0.009 0.009 0.009 0.009 200,461,347 0.0090 -1.16%
2014-05-30 0 3.450 3.450 3.460 3.350 3.450 631,000 2,137,000 3.3867 0.009 0.009 0.009 0.009 0.009 236,874,737 0.0090 2.07%
2014-05-29 0 3.380 3.370 3.410 3.340 3.430 595,000 2,010,940 3.3797 0.009 0.009 0.009 0.009 0.009 223,360,489 0.0090 -0.88%
2014-05-28 0 3.410 3.400 3.410 3.410 3.450 554,000 1,898,750 3.4273 0.009 0.009 0.009 0.009 0.009 207,969,262 0.0091 -0.58%
2014-05-27 0 3.430 3.410 3.430 3.410 3.460 607,000 2,088,810 3.4412 0.009 0.009 0.009 0.009 0.009 227,865,239 0.0092 0.00%
2014-05-26 0 3.430 3.400 3.450 3.410 3.480 504,000 1,741,610 3.4556 0.009 0.009 0.009 0.009 0.009 189,199,473 0.0092 -0.87%
2014-05-23 0 3.460 3.400 3.460 3.430 3.500 500,000 1,727,160 3.4543 0.009 0.009 0.009 0.009 0.009 187,697,890 0.0092 -0.57%
2014-05-22 0 3.480 3.420 3.480 3.420 3.490 494,000 1,707,780 3.4570 0.009 0.009 0.009 0.009 0.009 185,445,515 0.0092 1.75%
2014-05-21 0 3.420 3.410 3.420 3.410 3.470 493,000 1,690,930 3.4299 0.009 0.009 0.009 0.009 0.009 185,070,120 0.0091 -1.16%
2014-05-20 0 3.460 3.410 3.470 3.380 3.480 512,000 1,759,280 3.4361 0.009 0.009 0.009 0.009 0.009 192,202,639 0.0092 1.76%
2014-05-19 0 3.400 3.370 3.400 3.380 3.420 487,000 1,658,660 3.4059 0.009 0.009 0.009 0.009 0.009 182,817,745 0.0091 -0.58%
2014-05-16 0 3.420 3.380 3.430 3.380 3.420 505,000 1,722,200 3.4103 0.009 0.009 0.009 0.009 0.009 189,574,869 0.0091 -0.29%
2014-05-15 0 3.430 3.370 3.430 3.370 3.440 545,000 1,861,240 3.4151 0.009 0.009 0.009 0.009 0.009 204,590,700 0.0091 0.00%
2014-05-14 0 3.430 3.390 3.440 3.380 3.430 527,000 1,801,000 3.4175 0.009 0.009 0.009 0.009 0.009 197,833,576 0.0091 1.18%
2014-05-13 0 3.390 3.370 3.410 3.380 3.410 550,000 1,869,570 3.3992 0.009 0.009 0.009 0.009 0.009 206,467,679 0.0091 -0.29%
2014-05-12 0 3.400 3.370 3.400 3.370 3.400 502,000 1,698,390 3.3832 0.009 0.009 0.009 0.009 0.009 188,448,682 0.0090 0.89%
2014-05-09 0 3.370 3.350 3.370 3.330 3.380 491,000 1,648,060 3.3565 0.009 0.009 0.009 0.009 0.009 184,319,328 0.0089 0.90%
2014-05-08 0 3.340 3.330 3.350 3.340 3.390 536,000 1,798,330 3.3551 0.009 0.009 0.009 0.009 0.009 201,212,138 0.0089 -1.18%
2014-05-07 0 3.380 3.330 3.380 3.340 3.450 545,000 1,841,950 3.3797 0.009 0.009 0.009 0.009 0.009 204,590,700 0.0090 0.30%
2014-05-05 0 3.370 3.320 3.380 3.320 3.410 510,000 1,718,150 3.3689 0.009 0.009 0.009 0.009 0.009 191,451,848 0.0090 -0.30%
2014-05-02 0 3.380 3.340 3.380 3.320 3.430 523,000 1,769,910 3.3841 0.009 0.009 0.009 0.009 0.009 196,331,993 0.0090 -0.59%
2014-04-30 0 3.400 3.320 3.400 3.310 3.400 68,000 228,360 3.3582 0.009 0.009 0.009 0.009 0.009 25,526,913 0.0089 0.59%
2014-04-29 0 3.380 3.310 3.380 3.250 3.400 171,000 570,080 3.3338 0.009 0.009 0.009 0.009 0.009 64,192,678 0.0089 0.30%
2014-04-28 0 3.370 3.370 3.390 3.310 3.400 40,000 134,940 3.3735 0.009 0.009 0.009 0.009 0.009 15,015,831 0.0090 3.06%
2014-04-25 0 3.270 3.250 3.360 3.250 3.410 542,000 1,826,680 3.3703 0.009 0.009 0.009 0.009 0.009 203,464,513 0.0090 -4.66%
2014-04-24 0 3.430 3.390 3.440 3.390 3.460 696,000 2,387,970 3.4310 0.009 0.009 0.009 0.009 0.009 261,275,463 0.0091 -0.58%
2014-04-23 0 3.450 3.410 3.460 3.390 3.450 872,000 2,998,220 3.4383 0.009 0.009 0.009 0.009 0.009 327,345,120 0.0092 -0.29%
2014-04-22 0 3.460 3.410 3.460 3.400 3.460 708,000 2,438,300 3.4439 0.009 0.009 0.009 0.009 0.009 265,780,212 0.0092 0.29%
2014-04-17 0 3.450 3.420 3.450 3.410 3.460 673,000 2,312,540 3.4362 0.009 0.009 0.009 0.009 0.009 252,641,360 0.0092 0.29%
2014-04-16 0 3.440 3.430 3.440 3.430 3.480 629,000 2,172,620 3.4541 0.009 0.009 0.009 0.009 0.009 236,123,946 0.0092 -0.86%
2014-04-15 0 3.470 3.440 3.480 3.450 3.490 696,000 2,414,540 3.4692 0.009 0.009 0.009 0.009 0.009 261,275,463 0.0092 0.00%
2014-04-14 0 3.470 3.430 3.480 3.430 3.500 815,000 2,832,890 3.4759 0.009 0.009 0.009 0.009 0.009 305,947,561 0.0093 -0.57%
2014-04-11 0 3.490 3.460 3.490 3.460 3.510 622,000 2,159,290 3.4715 0.009 0.009 0.009 0.009 0.009 233,496,175 0.0092 0.00%
2014-04-10 0 3.490 3.440 3.490 3.450 3.500 701,000 2,435,330 3.4741 0.009 0.009 0.009 0.009 0.009 263,152,442 0.0093 -0.29%
2014-04-09 0 3.500 3.440 3.500 3.450 3.510 836,000 2,908,570 3.4792 0.009 0.009 0.009 0.009 0.009 313,830,872 0.0093 1.16%
2014-04-08 0 3.460 3.460 3.500 3.420 3.500 727,000 2,510,830 3.4537 0.009 0.009 0.009 0.009 0.009 272,912,732 0.0092 2.06%
2014-04-07 0 3.390 3.390 3.430 3.390 3.480 919,000 3,158,300 3.4367 0.009 0.009 0.009 0.009 0.009 344,988,722 0.0092 -2.31%
2014-04-04 0 3.470 3.430 3.470 3.450 3.520 699,000 2,428,700 3.4745 0.009 0.009 0.009 0.009 0.009 262,401,650 0.0093 0.74%
2014-04-03 0 3.600 3.570 3.600 3.570 3.630 1,034,000 3,709,350 3.5874 0.009 0.009 0.009 0.009 0.009 405,682,465 0.0091 0.00%
2014-04-02 0 3.600 3.530 3.600 3.510 3.640 1,292,000 4,623,460 3.5785 0.009 0.009 0.009 0.009 0.009 506,906,910 0.0091 -0.28%
2014-04-01 0 3.610 3.570 3.610 3.560 3.630 1,140,000 4,092,820 3.5902 0.009 0.009 0.009 0.009 0.009 447,270,803 0.0092 1.12%
2014-03-31 0 3.570 3.560 3.590 3.530 3.640 1,033,000 3,687,480 3.5697 0.009 0.009 0.009 0.009 0.009 405,290,123 0.0091 0.00%
2014-03-28 0 3.570 3.570 3.600 3.570 3.620 772,000 2,777,780 3.5982 0.009 0.009 0.009 0.009 0.009 302,888,649 0.0092 -0.56%
2014-03-27 0 3.590 3.550 3.600 3.520 3.630 783,000 2,793,180 3.5673 0.009 0.009 0.009 0.009 0.009 307,204,420 0.0091 -0.28%
2014-03-26 0 3.600 3.570 3.600 3.580 3.640 592,000 2,129,500 3.5971 0.009 0.009 0.009 0.009 0.009 232,266,943 0.0092 -0.28%
2014-03-25 0 3.610 3.580 3.610 3.560 3.680 769,000 2,762,340 3.5921 0.009 0.009 0.009 0.009 0.009 301,711,621 0.0092 1.12%
2014-03-24 0 3.570 3.540 3.590 3.550 3.630 910,000 3,267,750 3.5909 0.009 0.009 0.009 0.009 0.009 357,031,957 0.0092 0.00%
2014-03-21 0 3.570 3.520 3.580 3.520 3.620 635,000 2,273,670 3.5806 0.009 0.009 0.009 0.009 0.009 249,137,684 0.0091 0.00%
2014-03-20 0 3.570 3.550 3.580 3.520 3.630 652,000 2,323,400 3.5635 0.009 0.009 0.009 0.009 0.009 255,807,512 0.0091 0.00%
2014-03-19 0 3.570 3.540 3.570 3.530 3.580 816,000 2,907,700 3.5634 0.009 0.009 0.009 0.009 0.009 320,151,733 0.0091 1.71%
2014-03-18 0 3.510 3.490 3.510 3.490 3.550 1,169,000 4,107,200 3.5134 0.009 0.009 0.009 0.009 0.009 458,648,745 0.0090 -1.13%
2014-03-17 0 3.550 3.510 3.550 3.500 3.600 969,000 3,452,900 3.5634 0.009 0.009 0.009 0.009 0.009 380,180,183 0.0091 -1.66%
2014-03-14 0 3.610 3.560 3.610 3.560 3.650 891,000 3,225,570 3.6202 0.009 0.009 0.009 0.009 0.009 349,577,444 0.0092 -0.82%
2014-03-13 0 3.640 3.580 3.650 3.560 3.650 758,000 2,736,560 3.6102 0.009 0.009 0.009 0.009 0.009 297,395,850 0.0092 1.39%
2014-03-12 0 3.590 3.560 3.600 3.560 3.600 726,000 2,598,440 3.5791 0.009 0.009 0.009 0.009 0.009 284,840,880 0.0091 0.00%
2014-03-11 0 3.590 3.590 3.600 3.550 3.630 687,000 2,473,590 3.6006 0.009 0.009 0.009 0.009 0.009 269,539,510 0.0092 -1.10%
2014-03-10 0 3.630 3.600 3.640 3.610 3.640 746,000 2,708,500 3.6307 0.009 0.009 0.009 0.009 0.009 292,687,736 0.0093 -0.27%
2014-03-07 0 3.640 3.600 3.650 3.600 3.680 785,000 2,857,600 3.6403 0.009 0.009 0.009 0.009 0.009 307,989,106 0.0093 0.00%
2014-03-06 0 3.640 3.620 3.650 3.620 3.900 767,000 2,808,310 3.6614 0.009 0.009 0.009 0.009 0.010 300,926,935 0.0093 -0.27%
2014-03-05 0 3.650 3.600 3.650 3.610 3.680 621,000 2,264,800 3.6470 0.009 0.009 0.009 0.009 0.009 243,644,885 0.0093 0.00%
2014-03-04 0 3.650 3.620 3.650 3.610 3.800 759,000 2,758,850 3.6348 0.009 0.009 0.009 0.009 0.010 297,788,193 0.0093 0.00%
2014-03-03 0 3.650 3.620 3.650 3.630 3.670 761,000 2,774,170 3.6454 0.009 0.009 0.009 0.009 0.009 298,572,878 0.0093 -0.82%
2014-02-28 0 3.680 3.640 3.680 3.610 3.690 875,000 3,197,490 3.6543 0.009 0.009 0.009 0.009 0.009 343,299,959 0.0093 1.94%
2014-02-27 0 3.610 3.590 3.610 3.590 3.630 695,000 2,503,560 3.6022 0.009 0.009 0.009 0.009 0.009 272,678,253 0.0092 0.00%
2014-02-26 0 3.610 3.580 3.620 3.580 3.630 662,000 2,386,560 3.6051 0.009 0.009 0.009 0.009 0.009 259,730,940 0.0092 0.00%
2014-02-25 0 3.610 3.610 3.620 3.610 3.690 882,000 3,214,220 3.6442 0.009 0.009 0.009 0.009 0.009 346,046,358 0.0093 0.28%
2014-02-24 0 3.600 3.590 3.610 3.600 3.640 692,000 2,506,300 3.6218 0.009 0.009 0.009 0.009 0.009 271,501,224 0.0092 0.00%
2014-02-21 0 3.600 3.590 3.610 3.600 3.650 796,000 2,884,930 3.6243 0.009 0.009 0.009 0.009 0.009 312,304,877 0.0092 -0.28%
2014-02-20 0 3.610 3.590 3.620 3.600 3.650 760,000 2,759,150 3.6305 0.009 0.009 0.009 0.009 0.009 298,180,536 0.0093 -1.10%
2014-02-19 0 3.650 3.640 3.650 3.600 3.700 884,000 3,200,800 3.6208 0.009 0.009 0.009 0.009 0.009 346,831,044 0.0092 0.83%
2014-02-18 0 3.620 3.570 3.620 3.600 3.620 773,000 2,789,200 3.6083 0.009 0.009 0.009 0.009 0.009 303,280,992 0.0092 0.56%
2014-02-17 0 3.600 3.570 3.610 3.580 3.640 743,000 2,679,900 3.6069 0.009 0.009 0.009 0.009 0.009 291,510,708 0.0092 -0.55%
2014-02-14 0 3.620 3.600 3.630 3.600 3.660 913,000 3,320,730 3.6372 0.009 0.009 0.009 0.009 0.009 358,208,985 0.0093 -0.28%
2014-02-13 0 3.630 3.600 3.630 3.590 3.640 675,000 2,442,950 3.6192 0.009 0.009 0.009 0.009 0.009 264,831,397 0.0092 0.55%
2014-02-12 0 3.610 3.560 3.610 3.540 3.610 820,000 2,935,510 3.5799 0.009 0.009 0.009 0.009 0.009 321,721,104 0.0091 1.40%
2014-02-11 0 3.560 3.540 3.570 3.530 3.580 713,000 2,534,550 3.5548 0.009 0.009 0.009 0.009 0.009 279,740,423 0.0091 -0.28%
2014-02-10 0 3.570 3.550 3.580 3.540 3.590 696,000 2,484,350 3.5695 0.009 0.009 0.009 0.009 0.009 273,070,596 0.0091 1.13%
2014-02-07 0 3.530 3.520 3.540 3.530 3.580 675,000 2,402,930 3.5599 0.009 0.009 0.009 0.009 0.009 264,831,397 0.0091 -1.12%
2014-02-06 0 3.570 3.560 3.570 3.540 3.580 690,000 2,454,550 3.5573 0.009 0.009 0.009 0.009 0.009 270,716,539 0.0091 0.00%
2014-02-05 0 3.570 3.540 3.570 3.540 3.580 646,000 2,300,810 3.5616 0.009 0.009 0.009 0.009 0.009 253,453,455 0.0091 0.28%
2014-02-04 0 3.560 3.530 3.560 3.540 3.590 699,000 2,490,070 3.5623 0.009 0.009 0.009 0.009 0.009 274,247,624 0.0091 -0.56%
2014-01-30 0 3.580 3.530 3.590 3.570 3.580 491,000 1,756,090 3.5766 0.009 0.009 0.009 0.009 0.009 192,640,320 0.0091 0.28%
2014-01-29 0 3.570 3.530 3.580 3.560 3.590 642,000 2,295,750 3.5759 0.009 0.009 0.009 0.009 0.009 251,884,084 0.0091 0.28%
2014-01-28 0 3.560 3.540 3.560 3.540 3.610 652,000 2,336,240 3.5832 0.009 0.009 0.009 0.009 0.009 255,807,512 0.0091 0.00%
2014-01-27 0 3.560 3.550 3.560 3.550 3.630 595,000 2,135,670 3.5894 0.009 0.009 0.009 0.009 0.009 233,443,972 0.0091 -1.11%
2014-01-24 0 3.600 3.560 3.600 3.600 3.600 8,000 28,800 3.6000 0.009 0.009 0.009 0.009 0.009 3,138,742 0.0092 -1.37%
2014-01-23 0 3.650 3.570 3.650 3.640 3.660 4,000 14,600 3.6500 0.009 0.009 0.009 0.009 0.009 1,569,371 0.0093 0.27%
2014-01-22 0 3.640 3.550 3.640 3.500 3.650 21,000 75,340 3.5876 0.009 0.009 0.009 0.009 0.009 8,239,199 0.0091 0.83%
2014-01-21 0 3.610 3.530 3.610 3.580 3.610 31,000 111,090 3.5835 0.009 0.009 0.009 0.009 0.009 12,162,627 0.0091 0.84%
2014-01-20 0 3.580 3.520 3.580 3.580 3.590 4,000 14,340 3.5850 0.009 0.009 0.009 0.009 0.009 1,569,371 0.0091 1.70%
2014-01-17 0 3.520 3.500 3.570 3.520 3.580 2,000 7,100 3.5500 0.009 0.009 0.009 0.009 0.009 784,686 0.0090 0.28%
2014-01-16 0 3.510 3.500 3.580 3.450 3.600 111,000 391,520 3.5272 0.009 0.009 0.009 0.009 0.009 43,550,052 0.0090 -2.50%
2014-01-15 0 3.600 3.520 3.600 3.560 3.600 3,000 10,740 3.5800 0.009 0.009 0.009 0.009 0.009 1,177,028 0.0091 3.15%
2014-01-14 0 3.490 3.490 3.550 3.450 3.580 72,000 253,240 3.5172 0.009 0.009 0.009 0.009 0.009 28,248,682 0.0090 -2.79%
2014-01-13 0 3.590 3.570 3.590 3.580 3.630 719,000 2,584,190 3.5941 0.009 0.009 0.009 0.009 0.009 282,094,480 0.0092 -1.10%
2014-01-10 0 3.630 3.590 3.620 3.590 3.640 552,000 2,006,150 3.6343 0.009 0.009 0.009 0.009 0.009 216,573,231 0.0093 0.00%
2014-01-09 0 3.630 3.570 3.630 3.570 3.630 620,000 2,240,940 3.6144 0.009 0.009 0.009 0.009 0.009 243,252,542 0.0092 1.11%
2014-01-08 0 3.590 3.590 3.620 3.590 3.640 520,000 1,879,330 3.6141 0.009 0.009 0.009 0.009 0.009 204,018,261 0.0092 -0.83%
2014-01-07 0 3.620 3.600 3.630 3.580 3.650 521,000 1,883,110 3.6144 0.009 0.009 0.009 0.009 0.009 204,410,604 0.0092 1.12%
2014-01-06 0 3.580 3.570 3.580 3.580 3.620 557,000 2,008,910 3.6067 0.009 0.009 0.009 0.009 0.009 218,534,945 0.0092 -0.83%
2014-01-03 0 3.610 3.570 3.610 3.570 3.640 574,000 2,071,140 3.6083 0.009 0.009 0.009 0.009 0.009 225,204,773 0.0092 -1.10%
2014-01-02 0 3.650 3.610 3.650 3.600 3.650 550,000 1,990,560 3.6192 0.009 0.009 0.009 0.009 0.009 215,788,545 0.0092 0.27%
2013-12-31 0 3.640 3.600 3.650 3.610 3.650 454,000 1,648,530 3.6311 0.009 0.009 0.009 0.009 0.009 178,123,636 0.0093 -0.27%
2013-12-30 0 3.650 3.570 3.650 3.570 3.650 530,000 1,923,380 3.6290 0.009 0.009 0.009 0.009 0.009 207,941,689 0.0092 0.83%
2013-12-27 0 3.620 3.610 3.620 3.620 3.650 482,000 1,752,960 3.6368 0.009 0.009 0.009 0.009 0.009 189,109,234 0.0093 -1.36%
2013-12-24 0 3.670 3.640 3.670 3.610 3.680 600,000 2,187,290 3.6455 0.009 0.009 0.009 0.009 0.009 235,405,686 0.0093 0.55%
2013-12-23 0 3.650 3.620 3.650 3.590 3.680 605,000 2,201,180 3.6383 0.009 0.009 0.009 0.009 0.009 237,367,400 0.0093 0.55%
2013-12-20 0 3.630 3.580 3.640 3.570 3.640 563,000 2,041,190 3.6256 0.009 0.009 0.009 0.009 0.009 220,889,002 0.0092 0.28%
2013-12-19 0 3.620 3.580 3.620 3.590 3.650 511,000 1,861,060 3.6420 0.009 0.009 0.009 0.009 0.009 200,487,176 0.0093 -0.82%
2013-12-18 0 3.650 3.600 3.650 3.600 3.650 566,000 2,056,130 3.6327 0.009 0.009 0.009 0.009 0.009 222,066,030 0.0093 0.00%
2013-12-17 0 3.650 3.580 3.650 3.590 3.650 598,000 2,172,550 3.6330 0.009 0.009 0.009 0.009 0.009 234,621,000 0.0093 0.83%
2013-12-16 0 3.620 3.600 3.620 3.600 3.660 504,000 1,827,260 3.6255 0.009 0.009 0.009 0.009 0.009 197,740,776 0.0092 0.28%
2013-12-13 0 3.610 3.580 3.610 3.570 3.650 497,000 1,796,180 3.6140 0.009 0.009 0.009 0.009 0.009 194,994,377 0.0092 0.00%
2013-12-12 0 3.610 3.540 3.620 3.490 3.640 587,000 2,093,130 3.5658 0.009 0.009 0.009 0.009 0.009 230,305,229 0.0091 0.84%
2013-12-11 0 3.580 3.560 3.590 3.570 3.670 519,000 1,882,480 3.6271 0.009 0.009 0.009 0.009 0.009 203,625,918 0.0092 -1.38%
2013-12-10 0 3.630 3.620 3.690 3.600 3.720 597,000 2,188,030 3.6650 0.009 0.009 0.009 0.009 0.009 234,228,658 0.0093 -1.63%
2013-12-09 0 3.690 3.590 3.690 3.570 3.690 572,000 2,069,500 3.6180 0.009 0.009 0.009 0.009 0.009 224,420,087 0.0092 1.65%
2013-12-06 0 3.630 3.560 3.690 3.520 3.680 603,000 2,183,060 3.6203 0.009 0.009 0.009 0.009 0.009 236,582,714 0.0092 0.00%
2013-12-05 0 3.630 3.560 3.630 3.540 3.700 688,000 2,481,090 3.6062 0.009 0.009 0.009 0.009 0.009 269,931,853 0.0092 1.97%
2013-12-04 0 3.560 3.530 3.570 3.530 3.590 553,000 1,963,140 3.5500 0.009 0.009 0.009 0.009 0.009 216,965,574 0.0090 0.00%
2013-12-03 0 3.560 3.550 3.570 3.540 3.570 406,000 1,444,800 3.5586 0.009 0.009 0.009 0.009 0.009 159,291,181 0.0091 -0.56%
2013-12-02 0 3.580 3.540 3.580 3.530 3.620 598,000 2,118,750 3.5431 0.009 0.009 0.009 0.009 0.009 234,621,000 0.0090 0.85%
2013-11-29 0 3.550 3.520 3.550 3.530 3.560 452,000 1,604,610 3.5500 0.009 0.009 0.009 0.009 0.009 177,338,950 0.0090 -0.28%
2013-11-28 0 3.560 3.540 3.570 3.550 3.560 544,000 1,935,160 3.5573 0.009 0.009 0.009 0.009 0.009 213,434,489 0.0091 0.00%
2013-11-27 0 3.560 3.540 3.560 3.530 3.580 583,000 2,072,650 3.5551 0.009 0.009 0.009 0.009 0.009 228,735,858 0.0091 -2.73%
2013-11-26 0 3.660 3.540 3.660 3.540 3.730 1,065,000 3,829,270 3.5956 0.009 0.009 0.009 0.009 0.010 417,845,093 0.0092 2.81%
2013-11-25 0 3.560 3.550 3.570 3.550 3.600 725,000 2,585,510 3.5662 0.009 0.009 0.009 0.009 0.009 284,448,537 0.0091 -0.28%
2013-11-22 0 3.570 3.550 3.580 3.550 3.580 523,000 1,867,090 3.5700 0.009 0.009 0.009 0.009 0.009 205,195,290 0.0091 0.00%
2013-11-21 0 3.570 3.540 3.580 3.530 3.590 689,000 2,453,670 3.5612 0.009 0.009 0.009 0.009 0.009 270,324,196 0.0091 0.00%
2013-11-20 0 3.570 3.520 3.570 3.520 3.570 365,000 1,296,370 3.5517 0.009 0.009 0.009 0.009 0.009 143,205,126 0.0091 0.56%
2013-11-19 0 3.550 3.520 3.550 3.520 3.560 443,000 1,570,250 3.5446 0.009 0.009 0.009 0.009 0.009 173,807,865 0.0090 -0.28%
2013-11-18 0 3.560 3.540 3.560 3.530 3.590 416,000 1,475,990 3.5481 0.009 0.009 0.009 0.009 0.009 163,214,609 0.0090 0.28%
2013-11-15 0 3.550 3.520 3.560 3.510 3.550 455,000 1,610,010 3.5385 0.009 0.009 0.009 0.009 0.009 178,515,979 0.0090 0.28%
2013-11-14 0 3.540 3.510 3.550 3.510 3.550 458,000 1,617,750 3.5322 0.009 0.009 0.009 0.009 0.009 179,693,007 0.0090 0.00%
2013-11-13 0 3.540 3.510 3.550 3.500 3.600 444,000 1,568,460 3.5326 0.009 0.009 0.009 0.009 0.009 174,200,208 0.0090 0.28%
2013-11-12 0 3.530 3.500 3.540 3.510 3.540 461,000 1,628,450 3.5324 0.009 0.009 0.009 0.009 0.009 180,870,035 0.0090 0.28%
2013-11-11 0 3.520 3.500 3.530 3.510 3.540 361,000 1,272,100 3.5238 0.009 0.009 0.009 0.009 0.009 141,635,754 0.0090 0.00%
2013-11-08 0 3.520 3.520 3.540 3.510 3.560 455,000 1,609,760 3.5379 0.009 0.009 0.009 0.009 0.009 178,515,979 0.0090 -0.85%
2013-11-07 0 3.550 3.530 3.550 3.540 3.580 431,000 1,531,130 3.5525 0.009 0.009 0.009 0.009 0.009 169,099,751 0.0091 -0.84%
2013-11-06 0 3.580 3.540 3.580 3.540 3.590 679,000 2,415,800 3.5579 0.009 0.009 0.009 0.009 0.009 266,400,768 0.0091 -0.56%
2013-11-05 0 3.600 3.550 3.610 3.550 3.610 315,000 1,129,610 3.5861 0.009 0.009 0.009 0.009 0.009 123,587,985 0.0091 -0.28%
2013-11-04 0 3.610 3.560 3.610 3.560 3.620 395,000 1,420,710 3.5967 0.009 0.009 0.009 0.009 0.009 154,975,410 0.0092 0.56%
2013-11-01 0 3.590 3.550 3.600 3.530 3.600 466,000 1,665,910 3.5749 0.009 0.009 0.009 0.009 0.009 182,831,749 0.0091 1.41%
2013-10-31 0 3.540 3.500 3.560 3.510 3.580 395,000 1,403,960 3.5543 0.009 0.009 0.009 0.009 0.009 154,975,410 0.0091 0.00%
2013-10-30 0 3.540 3.540 3.550 3.490 3.550 405,000 1,424,480 3.5172 0.009 0.009 0.009 0.009 0.009 158,898,838 0.0090 2.61%
2013-10-29 0 3.450 3.440 3.510 3.450 3.530 451,000 1,582,160 3.5081 0.009 0.009 0.009 0.009 0.009 176,946,607 0.0089 -1.99%
2013-10-28 0 3.520 3.470 3.540 3.500 3.540 337,000 1,188,180 3.5258 0.009 0.009 0.009 0.009 0.009 132,219,527 0.0090 0.57%
2013-10-25 0 3.500 3.480 3.500 3.490 3.550 386,000 1,358,800 3.5202 0.009 0.009 0.009 0.009 0.009 151,444,325 0.0090 -0.28%
2013-10-24 0 3.510 3.500 3.530 3.480 3.570 833,000 2,931,780 3.5195 0.009 0.009 0.009 0.009 0.009 326,821,561 0.0090 0.29%
2013-10-23 0 3.500 3.490 3.510 3.400 3.700 1,009,000 3,551,210 3.5195 0.009 0.009 0.009 0.009 0.009 395,873,895 0.0090 0.29%
2013-10-22 0 3.490 3.460 3.500 3.450 3.500 376,000 1,308,330 3.4796 0.009 0.009 0.009 0.009 0.009 147,520,897 0.0089 1.16%
2013-10-21 0 3.450 3.450 3.460 3.440 3.480 362,000 1,252,290 3.4594 0.009 0.009 0.009 0.009 0.009 142,028,097 0.0088 1.47%
2013-10-18 0 3.400 3.400 3.430 3.260 3.550 842,000 2,847,580 3.3819 0.009 0.009 0.009 0.008 0.009 330,352,646 0.0086 -2.58%
2013-10-17 0 3.490 3.480 3.500 3.480 3.600 366,000 1,283,950 3.5081 0.009 0.009 0.009 0.009 0.009 143,597,468 0.0089 -0.29%
2013-10-16 0 3.500 3.490 3.510 3.500 3.590 284,000 998,410 3.5155 0.009 0.009 0.009 0.009 0.009 111,425,358 0.0090 -2.78%
2013-10-15 0 3.600 3.590 3.640 3.600 3.670 355,000 1,293,920 3.6448 0.009 0.009 0.009 0.009 0.009 139,281,698 0.0093 -1.10%
2013-10-11 0 3.640 3.590 3.650 3.600 3.680 340,000 1,234,950 3.6322 0.009 0.009 0.009 0.009 0.009 133,396,555 0.0093 0.83%
2013-10-10 0 3.610 3.580 3.620 3.590 3.650 315,000 1,141,650 3.6243 0.009 0.009 0.009 0.009 0.009 123,587,985 0.0092 -0.55%
2013-10-09 0 3.630 3.590 3.640 3.600 3.640 351,000 1,273,160 3.6272 0.009 0.009 0.009 0.009 0.009 137,712,326 0.0092 0.00%
2013-10-08 0 3.630 3.590 3.630 3.590 3.650 337,000 1,223,500 3.6306 0.009 0.009 0.009 0.009 0.009 132,219,527 0.0093 -0.55%
2013-10-07 0 3.650 3.590 3.650 3.600 3.680 340,000 1,240,900 3.6497 0.009 0.009 0.009 0.009 0.009 133,396,555 0.0093 -0.27%
2013-10-04 0 3.660 3.630 3.660 3.640 3.680 312,000 1,141,000 3.6571 0.009 0.009 0.009 0.009 0.009 122,410,957 0.0093 -0.54%
2013-10-03 0 3.680 3.630 3.680 3.630 3.680 302,000 1,108,760 3.6714 0.009 0.009 0.009 0.009 0.009 118,487,529 0.0094 0.27%
2013-10-02 0 3.670 3.610 3.670 3.550 3.710 377,000 1,378,550 3.6566 0.009 0.009 0.009 0.009 0.009 147,913,239 0.0093 0.00%
2013-09-30 0 3.670 3.600 3.670 3.640 3.670 560,000 2,047,550 3.6563 0.009 0.009 0.009 0.009 0.009 219,711,974 0.0093 0.82%
2013-09-27 0 3.640 3.630 3.640 3.610 3.670 302,000 1,101,330 3.6468 0.009 0.009 0.009 0.009 0.009 118,487,529 0.0093 -0.27%
2013-09-26 0 3.650 3.630 3.660 3.640 3.680 288,000 1,054,580 3.6617 0.009 0.009 0.009 0.009 0.009 112,994,729 0.0093 -1.08%
2013-09-25 0 3.690 3.630 3.690 3.640 3.690 291,000 1,070,170 3.6776 0.009 0.009 0.009 0.009 0.009 114,171,758 0.0094 0.00%
2013-09-24 0 3.690 3.670 3.690 3.670 3.720 279,000 1,029,670 3.6906 0.009 0.009 0.009 0.009 0.009 109,463,644 0.0094 -0.27%
2013-09-23 0 3.700 3.690 3.700 3.660 3.700 119,000 439,330 3.6918 0.009 0.009 0.009 0.009 0.009 46,688,794 0.0094 -0.27%
2013-09-19 0 3.710 3.700 3.710 3.660 3.730 572,000 2,115,490 3.6984 0.009 0.009 0.009 0.009 0.010 224,420,087 0.0094 1.64%
2013-09-18 0 3.650 3.610 3.660 3.620 3.670 265,000 965,240 3.6424 0.009 0.009 0.009 0.009 0.009 103,970,845 0.0093 -0.27%
2013-09-17 0 3.660 3.630 3.670 3.540 3.800 2,600,000 9,274,990 3.5673 0.009 0.009 0.009 0.009 0.010 1,020,091,306 0.0091 2.23%
2013-09-16 0 3.580 3.580 3.600 3.510 3.650 395,000 1,404,070 3.5546 0.009 0.009 0.009 0.009 0.009 154,975,410 0.0091 0.56%
2013-09-13 0 3.560 3.540 3.600 3.550 3.590 316,000 1,131,380 3.5803 0.009 0.009 0.009 0.009 0.009 123,980,328 0.0091 -1.11%
2013-09-12 0 3.600 3.550 3.600 3.580 3.610 291,000 1,047,680 3.6003 0.009 0.009 0.009 0.009 0.009 114,171,758 0.0092 0.28%
2013-09-11 0 3.590 3.530 3.590 3.530 3.630 300,000 1,077,730 3.5924 0.009 0.009 0.009 0.009 0.009 117,702,843 0.0092 -1.37%
2013-09-10 0 3.640 3.580 3.650 3.510 3.690 457,000 1,637,510 3.5832 0.009 0.009 0.009 0.009 0.009 179,300,664 0.0091 3.12%
2013-09-09 0 3.530 3.460 3.540 3.500 3.550 326,000 1,150,680 3.5297 0.009 0.009 0.009 0.009 0.009 127,903,756 0.0090 0.00%
2013-09-06 0 3.530 3.460 3.530 3.480 3.560 320,000 1,121,040 3.5033 0.009 0.009 0.009 0.009 0.009 125,549,699 0.0089 0.86%
2013-09-05 0 3.500 3.440 3.500 3.420 3.540 433,000 1,513,040 3.4943 0.009 0.009 0.009 0.009 0.009 169,884,437 0.0089 0.00%
2013-09-04 0 3.500 3.460 3.500 3.450 3.700 495,000 1,738,200 3.5115 0.009 0.009 0.009 0.009 0.009 194,209,691 0.0090 -0.57%
2013-09-03 0 3.520 3.500 3.510 3.450 3.590 370,000 1,305,160 3.5275 0.009 0.009 0.009 0.009 0.009 145,166,840 0.0090 -0.56%
2013-09-02 0 3.540 3.510 3.540 3.520 3.580 301,000 1,072,300 3.5625 0.009 0.009 0.009 0.009 0.009 118,095,186 0.0091 -0.28%
2013-08-30 0 3.550 3.540 3.550 3.540 3.580 267,000 953,060 3.5695 0.009 0.009 0.009 0.009 0.009 104,755,530 0.0091 0.28%
2013-08-29 0 3.540 3.500 3.540 3.500 3.590 331,000 1,173,640 3.5457 0.009 0.009 0.009 0.009 0.009 129,865,470 0.0090 1.14%
2013-08-28 0 3.500 3.470 3.500 3.470 3.590 436,000 1,535,040 3.5207 0.009 0.009 0.009 0.009 0.009 171,061,465 0.0090 -2.78%
2013-08-27 0 3.600 3.580 3.610 3.600 3.620 464,000 1,674,240 3.6083 0.009 0.009 0.009 0.009 0.009 182,047,064 0.0092 0.00%
2013-08-26 0 3.600 3.540 3.600 3.550 3.630 291,000 1,052,180 3.6157 0.009 0.009 0.009 0.009 0.009 114,171,758 0.0092 -0.55%
2013-08-23 0 3.620 3.580 3.620 3.590 3.640 286,000 1,036,820 3.6252 0.009 0.009 0.009 0.009 0.009 112,210,044 0.0092 -0.28%
2013-08-22 0 3.630 3.590 3.630 3.600 3.650 273,000 991,980 3.6336 0.009 0.009 0.009 0.009 0.009 107,109,587 0.0093 -0.55%
2013-08-21 0 3.650 3.630 3.660 3.630 3.680 249,000 910,110 3.6551 0.009 0.009 0.009 0.009 0.009 97,693,360 0.0093 -0.54%
2013-08-20 0 3.670 3.640 3.670 3.650 3.710 242,000 893,180 3.6908 0.009 0.009 0.009 0.009 0.009 94,946,960 0.0094 -1.08%
2013-08-19 0 3.710 3.650 3.740 3.660 3.710 292,000 1,080,100 3.6990 0.009 0.009 0.010 0.009 0.009 114,564,100 0.0094 0.00%
2013-08-16 0 3.710 3.700 3.720 3.670 3.720 318,000 1,173,680 3.6908 0.009 0.009 0.009 0.009 0.009 124,765,014 0.0094 0.27%
2013-08-15 0 3.700 3.660 3.700 3.680 3.710 353,000 1,303,340 3.6922 0.009 0.009 0.009 0.009 0.009 138,497,012 0.0094 0.27%
2013-08-13 0 3.690 3.650 3.690 3.670 3.700 279,000 1,028,450 3.6862 0.009 0.009 0.009 0.009 0.009 109,463,644 0.0094 0.00%
2013-08-12 0 3.690 3.650 3.690 3.650 3.720 314,000 1,160,570 3.6961 0.009 0.009 0.009 0.009 0.009 123,195,642 0.0094 -0.27%
2013-08-09 0 3.700 3.670 3.700 3.700 3.730 254,000 944,000 3.7165 0.009 0.009 0.009 0.009 0.010 99,655,074 0.0095 0.00%
2013-08-08 0 3.700 3.650 3.700 3.660 3.710 249,000 919,350 3.6922 0.009 0.009 0.009 0.009 0.009 97,693,360 0.0094 0.54%
2013-08-07 0 3.680 3.640 3.680 3.650 3.750 320,000 1,190,700 3.7209 0.009 0.009 0.009 0.009 0.010 125,549,699 0.0095 -2.13%
2013-08-06 0 3.760 3.750 3.770 3.680 3.770 258,000 966,210 3.7450 0.010 0.010 0.010 0.009 0.010 101,224,445 0.0095 0.00%
2013-08-05 0 3.760 3.730 3.760 3.730 3.780 308,000 1,155,800 3.7526 0.010 0.010 0.010 0.010 0.010 120,841,585 0.0096 0.00%
2013-08-02 0 3.760 3.760 3.770 3.740 3.800 226,000 852,590 3.7725 0.010 0.010 0.010 0.010 0.010 88,669,475 0.0096 -0.53%
2013-08-01 0 3.780 3.750 3.780 3.710 3.790 244,000 917,810 3.7615 0.010 0.010 0.010 0.009 0.010 95,731,646 0.0096 1.07%
2013-07-31 0 3.740 3.720 3.740 3.690 3.770 587,000 2,190,990 3.7325 0.010 0.009 0.010 0.009 0.010 230,305,229 0.0095 0.81%
2013-07-30 0 3.710 3.690 3.710 3.650 3.710 396,000 1,457,690 3.6810 0.009 0.009 0.009 0.009 0.009 155,367,753 0.0094 1.64%
2013-07-29 0 3.650 3.650 3.660 3.630 3.800 670,000 2,481,830 3.7042 0.009 0.009 0.009 0.009 0.010 262,869,683 0.0094 1.96%
2013-07-26 0 3.580 3.540 3.590 3.510 3.680 442,000 1,607,800 3.6376 0.009 0.009 0.009 0.009 0.009 173,415,522 0.0093 -2.72%
2013-07-25 0 3.680 3.670 3.680 3.530 3.690 1,236,000 4,484,430 3.6282 0.009 0.009 0.009 0.009 0.009 484,935,713 0.0092 3.95%
2013-07-24 0 3.540 3.520 3.540 3.510 3.540 458,000 1,615,010 3.5262 0.009 0.009 0.009 0.009 0.009 179,693,007 0.0090 0.00%
2013-07-23 0 3.540 3.520 3.540 3.490 3.540 659,000 2,312,970 3.5098 0.009 0.009 0.009 0.009 0.009 258,553,912 0.0089 0.85%
2013-07-22 0 3.510 3.490 3.510 3.490 3.520 574,000 2,010,530 3.5027 0.009 0.009 0.009 0.009 0.009 225,204,773 0.0089 0.29%
2013-07-19 0 3.500 3.480 3.500 3.490 3.520 306,000 1,070,090 3.4970 0.009 0.009 0.009 0.009 0.009 120,056,900 0.0089 -0.28%
2013-07-18 0 3.510 3.480 3.510 3.480 3.520 400,000 1,399,790 3.4995 0.009 0.009 0.009 0.009 0.009 156,937,124 0.0089 0.00%
2013-07-17 0 3.510 3.500 3.510 3.500 3.510 470,000 1,648,720 3.5079 0.009 0.009 0.009 0.009 0.009 184,401,121 0.0089 0.29%
2013-07-16 0 3.500 3.490 3.500 3.490 3.510 10,276,000 36,271,860 3.5298 0.009 0.009 0.009 0.009 0.009 4,031,714,715 0.0090 -0.28%
2013-07-15 0 3.510 3.470 3.520 3.480 3.540 1,210,000 4,245,610 3.5088 0.009 0.009 0.009 0.009 0.009 474,734,800 0.0089 -0.57%
2013-07-12 0 3.530 3.500 3.530 3.500 3.540 261,000 920,970 3.5286 0.009 0.009 0.009 0.009 0.009 102,401,473 0.0090 0.00%
2013-07-11 0 3.530 3.510 3.540 3.460 3.550 511,000 1,796,020 3.5147 0.009 0.009 0.009 0.009 0.009 200,487,176 0.0090 0.28%
2013-07-10 0 3.520 3.510 3.520 3.210 3.530 2,531,000 8,769,020 3.4646 0.009 0.009 0.009 0.008 0.009 993,019,652 0.0088

Copyright & disclaimer, Privacy policy

Back to top