Yongsheng Advanced Materials Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03608  2013-11-27  2023-12-21  2024-02-07
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
2024-02-06 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2023-12-21 0 0.990 0.980 0.990 0.990 0.990 782,500 774,675 0.9900 0.990 0.980 0.990 0.990 0.990 782,500 0.9900 1.02%
2023-12-20 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 0.00%
2023-12-19 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 1.03%
2023-12-18 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2023-12-15 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2023-12-14 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2023-12-13 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2023-12-12 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2023-12-11 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2023-12-08 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2023-12-07 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2023-12-06 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2023-12-05 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2023-12-04 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2023-12-01 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2023-11-30 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2023-11-29 0 0.970 0.970 1.000 0.970 0.970 20,000 19,400 0.9700 0.970 0.970 1.000 0.970 0.970 20,000 0.9700 0.00%
2023-11-28 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-27 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-24 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-23 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-22 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-21 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-20 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-17 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-16 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-15 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-14 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-13 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-10 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-09 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-08 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-07 0 0.970 0.970 0.990 0.970 0.970 2,500 2,425 0.9700 0.970 0.970 0.990 0.970 0.970 2,500 0.9700 0.00%
2023-11-06 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-03 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-02 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-11-01 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-10-31 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 0.00%
2023-10-30 0 0.970 0.970 0.990 0.970 0.970 97,500 94,575 0.9700 0.970 0.970 0.990 0.970 0.970 97,500 0.9700 -1.02%
2023-10-27 0 0.980 0.970 0.990 - - 0 0 - 0.980 0.970 0.990 - - 0 - 0.00%
2023-10-26 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 2.08%
2023-10-25 0 0.960 0.960 1.000 0.960 0.960 50,000 48,000 0.9600 0.960 0.960 1.000 0.960 0.960 50,000 0.9600 0.00%
2023-10-24 0 0.960 0.960 1.000 0.960 0.960 32,500 31,200 0.9600 0.960 0.960 1.000 0.960 0.960 32,500 0.9600 -4.00%
2023-10-20 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2023-10-19 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2023-10-18 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2023-10-17 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2023-10-16 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2023-10-13 0 1.000 0.960 1.000 1.000 1.000 2,500 2,500 1.0000 1.000 0.960 1.000 1.000 1.000 2,500 1.0000 4.17%
2023-10-12 0 0.960 0.960 1.000 - - 0 0 - 0.960 0.960 1.000 - - 0 - 0.00%
2023-10-11 0 0.960 0.960 1.000 - - 0 0 - 0.960 0.960 1.000 - - 0 - 0.00%
2023-10-10 0 0.960 0.960 1.000 - - 0 0 - 0.960 0.960 1.000 - - 0 - 0.00%
2023-10-09 0 0.960 0.960 0.990 - - 0 0 - 0.960 0.960 0.990 - - 0 - 0.00%
2023-10-06 0 0.960 0.950 1.000 - - 0 0 - 0.960 0.950 1.000 - - 0 - 5.49%
2023-10-05 0 0.910 0.910 0.980 0.900 0.910 10,000 9,025 0.9025 0.910 0.910 0.980 0.900 0.910 10,000 0.9025 -7.14%
2023-10-04 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - 0.00%
2023-10-03 0 0.980 0.980 0.990 - - 0 0 - 0.980 0.980 0.990 - - 0 - 0.00%
2023-09-29 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 0.00%
2023-09-28 0 0.980 0.980 0.990 0.980 0.980 20,000 19,600 0.9800 0.980 0.980 0.990 0.980 0.980 20,000 0.9800 0.00%
2023-09-27 0 0.980 0.980 0.990 0.980 0.980 500,000 490,000 0.9800 0.980 0.980 0.990 0.980 0.980 500,000 0.9800 0.00%
2023-09-26 0 0.980 0.980 1.000 0.980 0.980 5,000 4,900 0.9800 0.980 0.980 1.000 0.980 0.980 5,000 0.9800 -2.00%
2023-09-25 0 1.000 0.980 1.000 1.000 1.000 2,500 2,500 1.0000 1.000 0.980 1.000 1.000 1.000 2,500 1.0000 0.00%
2023-09-22 0 1.000 0.990 1.000 1.000 1.000 17,500 17,500 1.0000 1.000 0.990 1.000 1.000 1.000 17,500 1.0000 2.04%
2023-09-21 0 0.980 0.980 0.990 - - 0 0 - 0.980 0.980 0.990 - - 0 - 0.00%
2023-09-20 0 0.980 0.950 0.980 - - 0 0 - 0.980 0.950 0.980 - - 0 - 0.00%
2023-09-19 0 0.980 0.980 0.990 0.940 0.980 70,000 67,650 0.9664 0.980 0.980 0.990 0.940 0.980 70,000 0.9664 5.38%
2023-09-18 0 0.930 0.930 0.960 0.930 0.940 110,000 103,025 0.9366 0.930 0.930 0.960 0.930 0.940 110,000 0.9366 -3.12%
2023-09-15 0 0.960 0.950 0.980 - - 0 0 - 0.960 0.950 0.980 - - 0 - 0.00%
2023-09-14 0 0.960 0.960 0.980 0.960 0.960 185,000 177,600 0.9600 0.960 0.960 0.980 0.960 0.960 185,000 0.9600 0.00%
2023-09-13 0 0.960 0.960 0.980 0.960 0.980 77,500 74,775 0.9648 0.960 0.960 0.980 0.960 0.980 77,500 0.9648 0.00%
2023-09-12 0 0.960 0.960 0.990 0.940 0.980 75,000 71,575 0.9543 0.960 0.960 0.990 0.940 0.980 75,000 0.9543 1.05%
2023-09-11 0 0.950 0.940 0.990 - - 0 0 - 0.950 0.940 0.990 - - 0 - 0.00%
2023-09-07 0 0.950 0.950 0.980 - - 0 0 - 0.950 0.950 0.980 - - 0 - 0.00%
2023-09-06 0 0.950 0.950 0.960 0.940 0.950 72,500 68,775 0.9486 0.950 0.950 0.960 0.940 0.950 72,500 0.9486 2.15%
2023-09-05 0 0.930 0.940 0.970 0.930 0.960 222,500 209,825 0.9430 0.930 0.940 0.970 0.930 0.960 222,500 0.9430 -2.11%
2023-09-04 0 0.950 0.950 0.960 0.950 0.950 92,500 87,875 0.9500 0.950 0.950 0.960 0.950 0.950 92,500 0.9500 1.06%
2023-08-31 0 0.940 0.940 0.950 0.930 0.950 150,000 140,525 0.9368 0.940 0.940 0.950 0.930 0.950 150,000 0.9368 -1.05%
2023-08-30 0 0.950 0.930 0.960 - - 0 0 - 0.950 0.930 0.960 - - 0 - 0.00%
2023-08-29 0 0.950 0.930 0.960 - - 0 0 - 0.950 0.930 0.960 - - 0 - 0.00%
2023-08-28 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - 0.00%
2023-08-25 0 0.950 0.950 0.960 - - 0 0 - 0.950 0.950 0.960 - - 0 - 1.06%
2023-08-24 0 0.940 0.940 0.960 - - 15,000 14,250 0.9500 0.940 0.940 0.960 - - 15,000 0.9500 1.08%
2023-08-23 0 0.930 0.930 0.950 - - 0 0 - 0.930 0.930 0.950 - - 0 - 0.00%
2023-08-22 0 0.930 0.930 0.940 0.930 0.930 55,000 51,150 0.9300 0.930 0.930 0.940 0.930 0.930 55,000 0.9300 0.00%
2023-08-21 0 0.930 0.930 0.950 - - 0 0 - 0.930 0.930 0.950 - - 0 - 0.00%
2023-08-18 0 0.930 0.930 0.950 0.930 0.930 62,500 58,125 0.9300 0.930 0.930 0.950 0.930 0.930 62,500 0.9300 -1.06%
2023-08-17 0 0.940 0.920 0.940 0.940 0.940 70,000 65,300 0.9329 0.940 0.920 0.940 0.940 0.940 70,000 0.9329 0.00%
2023-08-16 0 0.940 0.940 0.960 0.940 0.950 120,000 113,675 0.9473 0.940 0.940 0.960 0.940 0.950 120,000 0.9473 1.08%
2023-08-15 0 0.930 0.930 0.950 - - 0 0 - 0.930 0.930 0.950 - - 0 - 0.00%
2023-08-14 0 0.930 0.930 0.950 - - 0 0 - 0.930 0.930 0.950 - - 0 - 0.00%
2023-08-11 0 0.930 0.930 0.950 0.930 0.930 2,500 2,325 0.9300 0.930 0.930 0.950 0.930 0.930 2,500 0.9300 0.00%
2023-08-10 0 0.930 0.930 0.940 0.930 0.940 122,500 115,125 0.9398 0.930 0.930 0.940 0.930 0.940 122,500 0.9398 -1.06%
2023-08-09 0 0.940 0.930 0.950 - - 0 0 - 0.940 0.930 0.950 - - 0 - 0.00%
2023-08-08 0 0.940 0.930 0.950 - - 0 0 - 0.940 0.930 0.950 - - 0 - 0.00%
2023-08-07 0 0.940 0.930 0.950 - - 0 0 - 0.940 0.930 0.950 - - 0 - 0.00%
2023-08-04 0 0.940 0.930 0.950 - - 0 0 - 0.940 0.930 0.950 - - 0 - 0.00%
2023-08-03 0 0.940 0.930 0.950 - - 0 0 - 0.940 0.930 0.950 - - 0 - 0.00%
2023-08-02 0 0.940 0.930 0.950 - - 0 0 - 0.940 0.930 0.950 - - 0 - 0.00%
2023-08-01 0 0.940 0.930 0.950 0.940 0.940 100,000 94,000 0.9400 0.940 0.930 0.950 0.940 0.940 100,000 0.9400 0.00%
2023-07-31 0 0.940 0.940 0.950 0.930 0.930 20,000 18,600 0.9300 0.940 0.940 0.950 0.930 0.930 20,000 0.9300 0.00%
2023-07-28 0 0.940 0.930 0.950 - - 0 0 - 0.940 0.930 0.950 - - 0 - 0.00%
2023-07-27 0 0.940 0.940 0.950 - - 0 0 - 0.940 0.940 0.950 - - 0 - 0.00%
2023-07-26 0 0.940 0.930 0.950 - - 0 0 - 0.940 0.930 0.950 - - 0 - 0.00%
2023-07-25 0 0.940 0.940 0.950 0.940 0.940 5,000 4,700 0.9400 0.940 0.940 0.950 0.940 0.940 5,000 0.9400 0.00%
2023-07-24 0 0.940 0.940 0.950 0.940 0.940 62,500 58,750 0.9400 0.940 0.940 0.950 0.940 0.940 62,500 0.9400 0.00%
2023-07-21 0 0.940 0.940 0.950 - - 0 0 - 0.940 0.940 0.950 - - 0 - 0.00%
2023-07-20 0 0.940 0.940 0.950 - - 0 0 - 0.940 0.940 0.950 - - 0 - 0.00%
2023-07-19 0 0.940 0.940 0.950 0.940 0.940 52,500 49,350 0.9400 0.940 0.940 0.950 0.940 0.940 52,500 0.9400 0.00%
2023-07-18 0 0.940 0.940 0.950 0.940 0.940 7,500 7,050 0.9400 0.940 0.940 0.950 0.940 0.940 7,500 0.9400 0.00%
2023-07-14 0 0.940 0.940 0.950 - - 0 0 - 0.940 0.940 0.950 - - 0 - 1.08%
2023-07-13 0 0.930 0.930 0.950 0.930 0.930 2,500 2,325 0.9300 0.930 0.930 0.950 0.930 0.930 2,500 0.9300 0.00%
2023-07-12 0 0.930 0.930 0.950 - - 0 0 - 0.930 0.930 0.950 - - 0 - 0.00%
2023-07-11 0 0.930 0.930 0.950 0.930 0.930 30,000 27,900 0.9300 0.930 0.930 0.950 0.930 0.930 30,000 0.9300 0.00%
2023-07-10 0 0.930 0.930 0.950 0.930 0.930 5,000 4,650 0.9300 0.930 0.930 0.950 0.930 0.930 5,000 0.9300 0.00%
2023-07-07 0 0.930 0.930 0.950 0.920 0.920 5,000 4,600 0.9200 0.930 0.930 0.950 0.920 0.920 5,000 0.9200 0.00%
2023-07-06 0 0.930 0.930 0.950 0.930 0.940 52,500 48,975 0.9329 0.930 0.930 0.950 0.930 0.940 52,500 0.9329 -1.06%
2023-07-05 0 0.940 0.940 0.950 0.940 0.940 15,000 14,100 0.9400 0.940 0.940 0.950 0.940 0.940 15,000 0.9400 0.00%
2023-07-04 0 0.940 0.940 0.950 0.940 0.940 40,000 37,600 0.9400 0.940 0.940 0.950 0.940 0.940 40,000 0.9400 0.00%
2023-07-03 0 0.940 0.940 0.950 0.940 0.940 45,000 42,300 0.9400 0.940 0.940 0.950 0.940 0.940 45,000 0.9400 -1.05%
2023-06-30 0 0.950 0.940 0.950 0.940 0.950 112,500 105,925 0.9416 0.950 0.940 0.950 0.940 0.950 112,500 0.9416 1.06%
2023-06-29 0 0.940 0.940 0.950 0.940 0.940 62,500 58,750 0.9400 0.940 0.940 0.950 0.940 0.940 62,500 0.9400 0.00%
2023-06-28 0 0.940 0.940 0.950 0.940 0.960 510,000 480,900 0.9429 0.940 0.940 0.950 0.940 0.960 510,000 0.9429 -2.08%
2023-06-27 0 0.960 0.950 0.960 0.930 0.960 2,787,500 2,635,925 0.9456 0.960 0.950 0.960 0.930 0.960 2,787,500 0.9456 2.13%
2023-06-26 0 0.940 0.940 0.960 0.900 1.190 12,835,000 12,101,350 0.9428 0.940 0.940 0.960 0.900 1.190 12,835,000 0.9428 49.21%
2023-06-23 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2023-06-08 0 0.630 0.600 0.680 - - 0 0 - 0.630 0.600 0.680 - - 0 - 0.00%
2023-06-07 0 0.630 0.550 0.640 0.630 0.630 20,000 12,600 0.6300 0.630 0.550 0.640 0.630 0.630 20,000 0.6300 -3.08%
2023-06-06 0 0.650 0.560 0.680 - - 0 0 - 0.650 0.560 0.680 - - 0 - 0.00%
2023-06-05 0 0.650 0.630 0.680 - - 5,000 3,250 0.6500 0.650 0.630 0.680 - - 5,000 0.6500 0.00%
2023-06-02 0 0.650 0.590 0.650 0.660 0.660 2,500 1,650 0.6600 0.650 0.590 0.650 0.660 0.660 2,500 0.6600 12.07%
2023-06-01 0 0.580 0.560 0.660 - - 0 0 - 0.580 0.560 0.660 - - 0 - 0.00%
2023-05-31 0 0.580 0.580 0.660 0.580 0.660 5,000 3,100 0.6200 0.580 0.580 0.660 0.580 0.660 5,000 0.6200 -4.92%
2023-05-30 0 0.610 0.580 0.640 - - 0 0 - 0.610 0.580 0.640 - - 0 - 0.00%
2023-05-29 0 0.610 0.610 0.640 0.610 0.620 45,000 27,850 0.6189 0.610 0.610 0.640 0.610 0.620 45,000 0.6189 -1.61%
2023-05-25 0 0.620 0.560 0.630 0.530 0.620 140,000 82,800 0.5914 0.620 0.560 0.630 0.530 0.620 140,000 0.5914 5.08%
2023-05-24 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2023-05-23 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - -1.67%
2023-05-22 0 0.600 0.520 0.600 0.540 0.600 17,500 10,100 0.5771 0.600 0.520 0.600 0.540 0.600 17,500 0.5771 3.45%
2023-05-19 0 0.580 0.550 0.610 - - 0 0 - 0.580 0.550 0.610 - - 0 - 0.00%
2023-05-18 0 0.580 0.570 0.640 0.580 0.670 60,000 37,100 0.6183 0.580 0.570 0.640 0.580 0.670 60,000 0.6183 -9.38%
2023-05-17 0 0.640 0.570 0.680 0.640 0.730 72,500 47,000 0.6483 0.640 0.570 0.680 0.640 0.730 72,500 0.6483 -1.54%
2023-05-16 0 0.650 0.640 0.680 0.640 0.690 20,000 13,075 0.6538 0.650 0.640 0.680 0.640 0.690 20,000 0.6538 0.00%
2023-05-15 0 0.650 0.640 0.700 0.640 0.700 32,500 21,350 0.6569 0.650 0.640 0.700 0.640 0.700 32,500 0.6569 -8.45%
2023-05-12 0 0.710 0.670 0.710 0.650 0.780 55,000 37,000 0.6727 0.710 0.670 0.710 0.650 0.780 55,000 0.6727 9.23%
2023-05-11 0 0.650 0.650 0.690 0.640 0.670 67,500 45,075 0.6678 0.650 0.650 0.690 0.640 0.670 67,500 0.6678 -2.99%
2023-05-10 0 0.670 0.670 0.700 0.670 0.710 5,000 3,450 0.6900 0.670 0.670 0.700 0.670 0.710 5,000 0.6900 0.00%
2023-05-09 0 0.670 0.670 0.710 0.670 0.670 37,500 26,100 0.6960 0.670 0.670 0.710 0.670 0.670 37,500 0.6960 -4.29%
2023-05-08 0 0.700 0.700 0.730 0.700 0.710 47,500 33,375 0.7026 0.700 0.700 0.730 0.700 0.710 47,500 0.7026 -4.11%
2023-05-05 0 0.730 0.700 0.740 - - 0 0 - 0.730 0.700 0.740 - - 0 - 0.00%
2023-05-04 0 0.730 0.700 0.740 - - 0 0 - 0.730 0.700 0.740 - - 0 - 0.00%
2023-05-03 0 0.730 0.700 0.730 0.730 0.730 20,000 14,600 0.7300 0.730 0.700 0.730 0.730 0.730 20,000 0.7300 0.00%
2023-05-02 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2023-04-28 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - -1.35%
2023-04-27 0 0.740 0.700 0.740 0.700 0.750 7,500 5,500 0.7333 0.740 0.700 0.740 0.700 0.750 7,500 0.7333 1.37%
2023-04-26 0 0.730 0.700 0.750 0.730 0.730 15,000 10,950 0.7300 0.730 0.700 0.750 0.730 0.730 15,000 0.7300 -2.67%
2023-04-25 0 0.750 0.710 0.750 0.770 0.770 2,500 1,925 0.7700 0.750 0.710 0.750 0.770 0.770 2,500 0.7700 4.17%
2023-04-24 0 0.720 0.720 0.780 0.720 0.750 47,500 35,000 0.7368 0.720 0.720 0.780 0.720 0.750 47,500 0.7368 -10.00%
2023-04-21 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2023-04-20 0 0.800 0.710 0.810 - - 0 0 - 0.800 0.710 0.810 - - 0 - 0.00%
2023-04-19 0 0.800 0.710 0.800 0.870 0.870 2,500 2,175 0.8700 0.800 0.710 0.800 0.870 0.870 2,500 0.8700 0.00%
2023-04-18 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2023-04-17 0 0.800 0.710 0.800 0.780 0.800 65,000 51,075 0.7858 0.800 0.710 0.800 0.780 0.800 65,000 0.7858 2.56%
2023-04-14 0 0.780 0.730 0.780 0.780 0.810 12,500 9,925 0.7940 0.780 0.730 0.780 0.780 0.810 12,500 0.7940 6.85%
2023-04-13 0 0.730 0.720 0.780 0.710 0.750 60,000 44,375 0.7396 0.730 0.720 0.780 0.710 0.750 60,000 0.7396 -10.98%
2023-04-12 0 0.820 0.740 0.830 0.750 0.820 42,500 34,650 0.8153 0.820 0.740 0.830 0.750 0.820 42,500 0.8153 0.00%
2023-04-11 0 0.820 0.760 0.820 0.820 0.820 20,000 16,400 0.8200 0.820 0.760 0.820 0.820 0.820 20,000 0.8200 0.00%
2023-04-06 0 0.820 0.740 0.820 - - 0 0 - 0.820 0.740 0.820 - - 0 - 0.00%
2023-04-04 0 0.820 0.740 0.820 - - 0 0 - 0.820 0.740 0.820 - - 0 - -2.38%
2023-04-03 0 0.840 0.750 0.840 0.760 0.880 17,500 14,150 0.8086 0.840 0.750 0.840 0.760 0.880 17,500 0.8086 13.51%
2023-03-31 0 0.740 0.700 0.760 - - 0 0 - 0.740 0.700 0.760 - - 0 - 0.00%
2023-03-30 0 0.740 0.710 0.760 - - 0 0 - 0.740 0.710 0.760 - - 0 - 0.00%
2023-03-29 0 0.740 0.720 0.760 0.720 0.740 72,500 53,600 0.7393 0.740 0.720 0.760 0.720 0.740 72,500 0.7393 -5.13%
2023-03-28 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2023-03-27 0 0.780 0.730 0.790 - - 0 0 - 0.780 0.730 0.790 - - 0 - 0.00%
2023-03-24 0 0.780 0.740 0.790 0.740 0.800 25,000 19,050 0.7620 0.780 0.740 0.790 0.740 0.800 25,000 0.7620 -3.70%
2023-03-23 0 0.810 0.750 0.810 0.760 0.840 10,000 8,025 0.8025 0.810 0.750 0.810 0.760 0.840 10,000 0.8025 5.19%
2023-03-22 0 0.770 0.730 0.840 0.770 0.770 50,000 38,500 0.7700 0.770 0.730 0.840 0.770 0.770 50,000 0.7700 0.00%
2023-03-21 0 0.770 0.770 0.840 0.770 0.850 67,500 52,775 0.7819 0.770 0.770 0.840 0.770 0.850 67,500 0.7819 -6.10%
2023-03-20 0 0.820 0.730 0.820 0.820 0.820 80,000 65,600 0.8200 0.820 0.730 0.820 0.820 0.820 80,000 0.8200 -1.20%
2023-03-17 0 0.830 0.750 0.830 - - 0 0 - 0.830 0.750 0.830 - - 0 - 0.00%
2023-03-16 0 0.830 0.740 0.830 0.750 0.850 127,500 99,825 0.7829 0.830 0.740 0.830 0.750 0.850 127,500 0.7829 6.41%
2023-03-15 0 0.780 0.730 0.780 0.720 0.780 7,500 5,675 0.7567 0.780 0.730 0.780 0.720 0.780 7,500 0.7567 -1.27%
2023-03-14 0 0.790 0.720 0.770 0.720 0.790 50,000 36,950 0.7390 0.790 0.720 0.770 0.720 0.790 50,000 0.7390 -1.25%
2023-03-13 0 0.800 0.720 0.800 0.750 0.800 12,500 9,500 0.7600 0.800 0.720 0.800 0.750 0.800 12,500 0.7600 -2.44%
2023-03-10 0 0.820 0.760 0.850 0.800 0.850 22,500 18,325 0.8144 0.820 0.760 0.850 0.800 0.850 22,500 0.8144 -2.38%
2023-03-09 0 0.840 0.740 0.840 - - 0 0 - 0.840 0.740 0.840 - - 0 - 0.00%
2023-03-08 0 0.840 0.740 0.850 0.710 0.840 107,500 80,600 0.7498 0.840 0.740 0.850 0.710 0.840 107,500 0.7498 0.00%
2023-03-07 0 0.840 0.750 0.840 0.880 0.980 12,500 11,250 0.9000 0.840 0.750 0.840 0.880 0.980 12,500 0.9000 6.33%
2023-03-06 0 0.790 0.730 0.800 - - 0 0 - 0.790 0.730 0.800 - - 0 - 0.00%
2023-03-03 0 0.790 0.720 0.800 0.750 0.790 37,500 28,725 0.7660 0.790 0.720 0.800 0.750 0.790 37,500 0.7660 5.33%
2023-03-02 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2023-03-01 0 0.750 0.700 0.750 0.720 0.790 27,500 20,975 0.7627 0.750 0.700 0.750 0.720 0.790 27,500 0.7627 5.63%
2023-02-28 0 0.710 0.700 0.750 0.710 0.720 62,500 44,400 0.7104 0.710 0.700 0.750 0.710 0.720 62,500 0.7104 -4.05%
2023-02-27 0 0.740 0.720 0.780 - - 0 0 - 0.740 0.720 0.780 - - 0 - 0.00%
2023-02-24 0 0.740 0.740 0.790 0.730 0.730 30,000 21,900 0.7300 0.740 0.740 0.790 0.730 0.730 30,000 0.7300 -2.63%
2023-02-23 0 0.760 0.760 0.800 0.760 0.770 70,000 53,450 0.7636 0.760 0.760 0.800 0.760 0.770 70,000 0.7636 0.00%
2023-02-22 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2023-02-21 0 0.760 0.720 0.760 0.720 0.770 22,500 16,525 0.7344 0.760 0.720 0.760 0.720 0.770 22,500 0.7344 0.00%
2023-02-20 0 0.760 0.710 0.760 0.700 0.770 12,500 9,375 0.7500 0.760 0.710 0.760 0.700 0.770 12,500 0.7500 2.70%
2023-02-17 0 0.740 0.660 0.750 - - 0 0 - 0.740 0.660 0.750 - - 0 - 0.00%
2023-02-16 0 0.740 0.700 0.770 0.730 0.750 27,500 20,225 0.7355 0.740 0.700 0.770 0.730 0.750 27,500 0.7355 5.71%
2023-02-15 0 0.700 0.670 0.730 0.670 0.800 252,500 181,975 0.7207 0.700 0.670 0.730 0.670 0.800 252,500 0.7207 -16.67%
2023-02-14 0 0.840 0.800 0.840 0.750 0.850 42,500 33,725 0.7935 0.840 0.800 0.840 0.750 0.850 42,500 0.7935 12.00%
2023-02-13 0 0.750 0.730 0.800 0.740 0.810 55,000 43,425 0.7895 0.750 0.730 0.800 0.740 0.810 55,000 0.7895 -8.54%
2023-02-10 0 0.820 0.810 0.850 0.820 0.820 5,000 4,100 0.8200 0.820 0.810 0.850 0.820 0.820 5,000 0.8200 -4.65%
2023-02-09 0 0.860 0.820 0.860 0.810 0.860 12,500 10,450 0.8360 0.860 0.820 0.860 0.810 0.860 12,500 0.8360 6.17%
2023-02-08 0 0.810 0.810 0.840 0.810 0.850 10,000 8,275 0.8275 0.810 0.810 0.840 0.810 0.850 10,000 0.8275 0.00%
2023-02-07 0 0.810 0.810 0.840 0.810 0.870 22,500 18,925 0.8411 0.810 0.810 0.840 0.810 0.870 22,500 0.8411 0.00%
2023-02-06 0 0.810 0.790 0.840 0.810 0.820 7,500 6,100 0.8133 0.810 0.790 0.840 0.810 0.820 7,500 0.8133 -5.81%
2023-02-03 0 0.860 0.810 0.860 0.810 0.860 10,000 8,400 0.8400 0.860 0.810 0.860 0.810 0.860 10,000 0.8400 1.18%
2023-02-02 0 0.850 0.810 0.850 0.820 0.850 17,500 14,550 0.8314 0.850 0.810 0.850 0.820 0.850 17,500 0.8314 11.84%
2023-02-01 0 0.760 0.750 0.840 0.750 0.870 55,000 45,825 0.8332 0.760 0.750 0.840 0.750 0.870 55,000 0.8332 -10.59%
2023-01-31 0 0.850 0.800 0.850 0.800 0.850 5,000 4,125 0.8250 0.850 0.800 0.850 0.800 0.850 5,000 0.8250 -1.16%
2023-01-30 0 0.860 0.780 0.860 0.800 0.870 5,000 4,175 0.8350 0.860 0.780 0.860 0.800 0.870 5,000 0.8350 6.17%
2023-01-27 0 0.810 0.800 0.870 0.780 0.880 12,500 10,400 0.8320 0.810 0.800 0.870 0.780 0.880 12,500 0.8320 -7.95%
2023-01-26 0 0.880 0.760 0.880 - - 0 0 - 0.880 0.760 0.880 - - 0 - 0.00%
2023-01-20 0 0.880 0.740 0.880 - - 0 0 - 0.880 0.740 0.880 - - 0 - 0.00%
2023-01-19 0 0.880 0.740 0.880 - - 0 0 - 0.880 0.740 0.880 - - 0 - 0.00%
2023-01-18 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2023-01-17 0 0.880 0.810 0.890 - - 0 0 - 0.880 0.810 0.890 - - 0 - 0.00%
2023-01-16 0 0.880 0.810 0.890 - - 0 0 - 0.880 0.810 0.890 - - 0 - 0.00%
2023-01-13 0 0.880 0.820 0.880 0.800 0.880 5,000 4,200 0.8400 0.880 0.820 0.880 0.800 0.880 5,000 0.8400 8.64%
2023-01-12 0 0.810 0.800 0.900 0.800 0.900 25,000 20,850 0.8340 0.810 0.800 0.900 0.800 0.900 25,000 0.8340 -10.99%
2023-01-11 0 0.910 0.800 0.910 0.890 0.930 17,500 15,775 0.9014 0.910 0.800 0.910 0.890 0.930 17,500 0.9014 3.41%
2023-01-10 0 0.880 0.830 0.890 - - 0 0 - 0.880 0.830 0.890 - - 0 - 0.00%
2023-01-09 0 0.880 0.800 0.880 0.800 0.950 165,000 135,575 0.8217 0.880 0.800 0.880 0.800 0.950 165,000 0.8217 1.15%
2023-01-06 0 0.870 0.780 0.870 0.810 0.870 27,500 23,400 0.8509 0.870 0.780 0.870 0.810 0.870 27,500 0.8509 3.57%
2023-01-05 0 0.840 0.750 0.850 0.770 0.850 17,500 14,650 0.8371 0.840 0.750 0.850 0.770 0.850 17,500 0.8371 -1.18%
2023-01-04 0 0.850 0.760 0.850 0.740 0.850 47,500 39,400 0.8295 0.850 0.760 0.850 0.740 0.850 47,500 0.8295 8.97%
2023-01-03 0 0.780 0.770 0.820 0.760 0.840 52,500 42,300 0.8057 0.780 0.770 0.820 0.760 0.840 52,500 0.8057 -4.88%
2022-12-30 0 0.820 0.740 0.820 0.720 0.840 12,500 9,850 0.7880 0.820 0.740 0.820 0.720 0.840 12,500 0.7880 13.89%
2022-12-29 0 0.720 0.710 0.790 0.720 0.840 5,000 3,900 0.7800 0.720 0.710 0.790 0.720 0.840 5,000 0.7800 -5.26%
2022-12-28 0 0.760 0.740 0.840 0.760 0.880 10,000 8,100 0.8100 0.760 0.740 0.840 0.760 0.880 10,000 0.8100 -3.80%
2022-12-23 0 0.790 0.720 0.800 0.700 0.790 7,500 5,700 0.7600 0.790 0.720 0.800 0.700 0.790 7,500 0.7600 6.76%
2022-12-22 0 0.740 0.700 0.800 0.700 0.800 47,500 35,825 0.7542 0.740 0.700 0.800 0.700 0.800 47,500 0.7542 -5.13%
2022-12-21 0 0.780 0.690 0.780 0.680 0.840 75,000 55,600 0.7413 0.780 0.690 0.780 0.680 0.840 75,000 0.7413 14.71%
2022-12-20 0 0.680 0.640 0.680 0.620 0.830 342,500 250,325 0.7309 0.680 0.640 0.680 0.620 0.830 342,500 0.7309 -24.44%
2022-12-19 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - 0.00%
2022-12-16 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - 0.00%
2022-12-15 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - -1.10%
2022-12-14 0 0.910 0.830 0.910 - - 0 0 - 0.910 0.830 0.910 - - 0 - 0.00%
2022-12-13 0 0.910 0.830 0.910 0.920 0.920 2,500 2,300 0.9200 0.910 0.830 0.910 0.920 0.920 2,500 0.9200 1.11%
2022-12-12 0 0.900 0.840 0.900 0.830 0.910 217,500 193,075 0.8877 0.900 0.840 0.900 0.830 0.910 217,500 0.8877 3.45%
2022-12-09 0 0.870 0.820 0.870 - - 0 0 - 0.870 0.820 0.870 - - 0 - 0.00%
2022-12-08 0 0.870 0.820 0.870 0.820 0.870 30,000 25,475 0.8492 0.870 0.820 0.870 0.820 0.870 30,000 0.8492 -2.25%
2022-12-07 0 0.890 0.850 0.890 0.850 0.890 7,500 6,575 0.8767 0.890 0.850 0.890 0.850 0.890 7,500 0.8767 4.71%
2022-12-06 0 0.850 0.850 0.900 0.850 0.910 32,500 28,150 0.8662 0.850 0.850 0.900 0.850 0.910 32,500 0.8662 0.00%
2022-12-05 0 0.850 0.850 0.900 0.850 0.910 87,500 79,050 0.9034 0.850 0.850 0.900 0.850 0.910 87,500 0.9034 3.66%
2022-12-02 0 0.820 0.820 0.900 0.820 0.940 5,000 4,400 0.8800 0.820 0.820 0.900 0.820 0.940 5,000 0.8800 -7.87%
2022-12-01 0 0.890 0.840 0.900 0.930 0.930 2,500 2,325 0.9300 0.890 0.840 0.900 0.930 0.930 2,500 0.9300 3.49%
2022-11-30 0 0.860 0.830 0.900 - - 0 0 - 0.860 0.830 0.900 - - 0 - 0.00%
2022-11-29 0 0.860 0.860 0.910 0.860 0.900 52,500 47,125 0.8976 0.860 0.860 0.910 0.860 0.900 52,500 0.8976 -2.27%
2022-11-28 0 0.880 0.830 0.880 0.880 0.880 2,500 2,200 0.8800 0.880 0.830 0.880 0.880 0.880 2,500 0.8800 6.02%
2022-11-25 0 0.830 0.830 0.900 0.830 0.890 30,000 25,425 0.8475 0.830 0.830 0.900 0.830 0.890 30,000 0.8475 0.00%
2022-11-24 0 0.830 0.830 0.900 0.800 0.880 187,500 157,000 0.8373 0.830 0.830 0.900 0.800 0.880 187,500 0.8373 -2.35%
2022-11-23 0 0.850 0.790 0.860 0.790 0.850 32,500 25,825 0.7946 0.850 0.790 0.860 0.790 0.850 32,500 0.7946 7.59%
2022-11-22 0 0.790 0.760 0.850 0.790 0.910 125,000 110,200 0.8816 0.790 0.760 0.850 0.790 0.910 125,000 0.8816 3.95%
2022-11-21 0 0.760 0.760 0.870 0.750 0.800 7,500 5,875 0.7833 0.760 0.760 0.870 0.750 0.800 7,500 0.7833 -7.32%
2022-11-18 0 0.820 0.820 0.870 0.820 0.920 52,500 43,625 0.8310 0.820 0.820 0.870 0.820 0.920 52,500 0.8310 -3.53%
2022-11-17 0 0.850 0.830 0.890 0.830 0.850 70,000 58,350 0.8336 0.850 0.830 0.890 0.830 0.850 70,000 0.8336 -5.56%
2022-11-16 0 0.900 0.840 0.900 0.790 0.900 132,500 112,500 0.8491 0.900 0.840 0.900 0.790 0.900 132,500 0.8491 1.12%
2022-11-15 0 0.890 0.820 0.890 0.830 0.900 10,000 8,475 0.8475 0.890 0.820 0.890 0.830 0.900 10,000 0.8475 5.95%
2022-11-14 0 0.840 0.820 0.910 0.830 0.930 10,000 8,725 0.8725 0.840 0.820 0.910 0.830 0.930 10,000 0.8725 -5.62%
2022-11-11 0 0.890 0.820 0.890 0.910 0.910 2,500 2,275 0.9100 0.890 0.820 0.890 0.910 0.910 2,500 0.9100 4.71%
2022-11-10 0 0.850 0.840 0.910 0.840 0.930 75,000 64,025 0.8537 0.850 0.840 0.910 0.840 0.930 75,000 0.8537 0.00%
2022-11-09 0 0.850 0.820 0.940 0.810 0.850 37,500 31,750 0.8467 0.850 0.820 0.940 0.810 0.850 37,500 0.8467 -6.59%
2022-11-08 0 0.910 0.830 0.930 0.850 0.910 5,000 4,400 0.8800 0.910 0.830 0.930 0.850 0.910 5,000 0.8800 -2.15%
2022-11-07 0 0.930 0.840 0.940 0.850 0.940 32,500 28,850 0.8877 0.930 0.840 0.940 0.850 0.940 32,500 0.8877 10.71%
2022-11-04 0 0.840 0.830 0.900 0.810 0.940 9,010,000 7,321,800 0.8126 0.840 0.830 0.900 0.810 0.940 9,010,000 0.8126 -1.18%
2022-11-03 0 0.850 0.820 0.910 0.820 0.890 55,000 45,825 0.8332 0.850 0.820 0.910 0.820 0.890 55,000 0.8332 -7.61%
2022-11-02 0 0.920 0.800 0.920 0.930 0.930 2,500 2,325 0.9300 0.920 0.800 0.920 0.930 0.930 2,500 0.9300 13.58%
2022-11-01 0 0.810 0.790 0.930 0.810 0.950 10,000 8,850 0.8850 0.810 0.790 0.930 0.810 0.950 10,000 0.8850 -8.99%
2022-10-31 0 0.890 0.890 0.900 0.760 0.940 37,500 33,250 0.8867 0.890 0.890 0.900 0.760 0.940 37,500 0.8867 4.71%
2022-10-28 0 0.850 0.810 0.870 0.850 0.850 12,500 10,625 0.8500 0.850 0.810 0.870 0.850 0.850 12,500 0.8500 -2.30%
2022-10-27 0 0.870 0.820 0.870 0.800 0.870 5,702,500 4,593,925 0.8056 0.870 0.820 0.870 0.800 0.870 5,702,500 0.8056 1.16%
2022-10-26 0 0.860 0.850 0.900 0.850 0.950 375,000 350,400 0.9344 0.860 0.850 0.900 0.850 0.950 375,000 0.9344 -8.51%
2022-10-25 0 0.940 0.860 0.940 0.840 0.950 272,500 245,475 0.9008 0.940 0.860 0.940 0.840 0.950 272,500 0.9008 8.05%
2022-10-24 0 0.870 0.870 0.890 0.850 0.980 412,500 367,950 0.8920 0.870 0.870 0.890 0.850 0.980 412,500 0.8920 1.16%
2022-10-21 0 0.860 0.860 0.930 0.800 0.990 1,350,000 1,259,250 0.9328 0.860 0.860 0.930 0.800 0.990 1,350,000 0.9328 14.67%
2022-10-20 0 0.750 0.750 0.770 0.750 0.790 35,000 26,950 0.7700 0.750 0.750 0.770 0.750 0.790 35,000 0.7700 -12.79%
2022-10-19 0 0.860 0.760 0.860 0.760 0.880 22,500 18,700 0.8311 0.860 0.760 0.860 0.760 0.880 22,500 0.8311 11.69%
2022-10-18 0 0.770 0.730 0.810 0.720 0.900 95,000 75,600 0.7958 0.770 0.730 0.810 0.720 0.900 95,000 0.7958 -6.10%
2022-10-17 0 0.820 0.750 0.870 0.700 0.900 185,000 148,050 0.8003 0.820 0.750 0.870 0.700 0.900 185,000 0.8003 13.89%
2022-10-14 0 0.720 0.680 0.720 0.670 0.760 7,500 5,400 0.7200 0.720 0.680 0.720 0.670 0.760 7,500 0.7200 5.88%
2022-10-13 0 0.680 0.680 0.740 0.680 0.700 10,000 6,950 0.6950 0.680 0.680 0.740 0.680 0.700 10,000 0.6950 0.00%
2022-10-12 0 0.680 0.680 0.740 0.650 0.740 25,000 16,550 0.6620 0.680 0.680 0.740 0.650 0.740 25,000 0.6620 -1.45%
2022-10-11 0 0.690 0.630 0.740 0.690 0.750 607,500 433,300 0.7133 0.690 0.630 0.740 0.690 0.750 607,500 0.7133 0.00%
2022-10-10 0 0.690 0.690 0.770 0.690 0.700 105,000 72,825 0.6936 0.690 0.690 0.770 0.690 0.700 105,000 0.6936 2.99%
2022-10-07 0 0.670 0.670 0.720 - - 0 0 - 0.670 0.670 0.720 - - 0 - 1.52%
2022-10-06 0 0.660 0.640 0.770 0.660 0.770 5,000 3,575 0.7150 0.660 0.640 0.770 0.660 0.770 5,000 0.7150 -12.00%
2022-10-05 0 0.750 0.640 0.770 - - 0 0 - 0.750 0.640 0.770 - - 0 - 0.00%
2022-10-03 0 0.750 0.690 0.720 0.650 0.750 577,500 421,700 0.7302 0.750 0.690 0.720 0.650 0.750 577,500 0.7302 11.94%
2022-09-30 0 0.670 0.670 0.700 0.670 0.750 707,500 529,825 0.7489 0.670 0.670 0.700 0.670 0.750 707,500 0.7489 4.69%
2022-09-29 0 0.640 0.620 0.710 0.620 0.730 177,500 123,275 0.6945 0.640 0.620 0.710 0.620 0.730 177,500 0.6945 4.92%
2022-09-28 0 0.610 0.610 0.680 0.610 0.670 7,500 4,725 0.6300 0.610 0.610 0.680 0.610 0.670 7,500 0.6300 1.67%
2022-09-27 0 0.600 0.600 0.670 0.600 0.610 62,500 38,000 0.6080 0.600 0.600 0.670 0.600 0.610 62,500 0.6080 -3.23%
2022-09-26 0 0.620 0.550 0.640 0.600 0.750 342,500 231,325 0.6754 0.620 0.550 0.640 0.600 0.750 342,500 0.6754 -10.14%
2022-09-23 0 0.690 0.620 0.740 0.690 0.690 97,500 67,275 0.6900 0.690 0.620 0.740 0.690 0.690 97,500 0.6900 0.00%
2022-09-22 0 0.690 0.690 0.750 0.630 0.700 110,000 72,600 0.6600 0.690 0.690 0.750 0.630 0.700 110,000 0.6600 0.00%
2022-09-21 0 0.690 0.690 0.750 0.690 0.700 187,500 130,925 0.6983 0.690 0.690 0.750 0.690 0.700 187,500 0.6983 -4.17%
2022-09-20 0 0.720 0.680 0.750 0.670 0.750 350,000 250,175 0.7148 0.720 0.680 0.750 0.670 0.750 350,000 0.7148 4.35%
2022-09-19 0 0.690 0.680 0.750 0.680 0.720 747,500 516,650 0.6912 0.690 0.680 0.750 0.680 0.720 747,500 0.6912 0.00%
2022-09-16 0 0.690 0.690 0.740 - - 0 0 - 0.690 0.690 0.740 - - 0 - 0.00%
2022-09-15 0 0.690 0.690 0.760 0.690 0.720 27,500 19,450 0.7073 0.690 0.690 0.760 0.690 0.720 27,500 0.7073 -1.43%
2022-09-14 0 0.700 0.690 0.770 0.670 0.750 6,452,500 4,425,425 0.6858 0.700 0.690 0.770 0.670 0.750 6,452,500 0.6858 4.48%
2022-09-13 0 0.670 0.670 0.800 - - 0 0 - 0.670 0.670 0.800 - - 0 - 0.00%
2022-09-09 0 0.670 0.660 0.770 0.660 0.710 2,292,500 1,564,800 0.6826 0.670 0.660 0.770 0.660 0.710 2,292,500 0.6826 -2.90%
2022-09-08 0 0.690 0.660 0.690 0.650 0.720 10,692,500 6,965,875 0.6515 0.690 0.660 0.690 0.650 0.720 10,692,500 0.6515 -1.43%
2022-09-07 0 0.700 0.700 0.780 0.700 0.710 42,500 30,125 0.7088 0.700 0.700 0.780 0.700 0.710 42,500 0.7088 0.00%
2022-09-06 0 0.700 0.700 0.750 0.700 0.720 72,500 51,650 0.7124 0.700 0.700 0.750 0.700 0.720 72,500 0.7124 -5.41%
2022-09-05 0 0.740 0.680 0.760 0.660 0.760 2,112,500 1,559,650 0.7383 0.740 0.680 0.760 0.660 0.760 2,112,500 0.7383 1.37%
2022-09-02 0 0.730 0.700 0.790 0.720 0.720 1,112,500 801,000 0.7200 0.730 0.700 0.790 0.720 0.720 1,112,500 0.7200 1.39%
2022-09-01 0 0.720 0.720 0.790 0.720 0.720 27,500 19,800 0.7200 0.720 0.720 0.790 0.720 0.720 27,500 0.7200 -5.26%
2022-08-31 0 0.760 0.750 0.790 0.750 0.790 1,460,000 1,098,200 0.7522 0.760 0.750 0.790 0.750 0.790 1,460,000 0.7522 1.33%
2022-08-30 0 0.750 0.720 0.750 0.740 0.750 82,500 61,700 0.7479 0.750 0.720 0.750 0.740 0.750 82,500 0.7479 2.74%
2022-08-29 0 0.730 0.670 0.740 0.730 0.730 1,370,000 1,000,100 0.7300 0.730 0.670 0.740 0.730 0.730 1,370,000 0.7300 0.00%
2022-08-26 0 0.730 0.670 0.740 - - 0 0 - 0.730 0.670 0.740 - - 0 - 0.00%
2022-08-25 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - 0.00%
2022-08-24 0 0.730 0.660 0.730 0.670 0.740 1,575,000 1,059,450 0.6727 0.730 0.660 0.730 0.670 0.740 1,575,000 0.6727 10.61%
2022-08-23 0 0.660 0.640 0.710 0.660 0.660 32,500 21,450 0.6600 0.660 0.640 0.710 0.660 0.660 32,500 0.6600 -7.04%
2022-08-22 0 0.710 0.640 0.720 0.640 0.720 1,995,000 1,368,425 0.6859 0.710 0.640 0.720 0.640 0.720 1,995,000 0.6859 9.23%
2022-08-19 0 0.650 0.650 0.690 0.640 0.650 40,000 25,800 0.6450 0.650 0.650 0.690 0.640 0.650 40,000 0.6450 0.00%
2022-08-18 0 0.650 0.620 0.670 0.610 0.650 32,500 20,250 0.6231 0.650 0.620 0.670 0.610 0.650 32,500 0.6231 -1.52%
2022-08-17 0 0.660 0.600 0.660 0.600 0.670 1,650,000 1,023,300 0.6202 0.660 0.600 0.660 0.600 0.670 1,650,000 0.6202 10.00%
2022-08-16 0 0.600 0.580 0.660 - - 0 0 - 0.600 0.580 0.660 - - 0 - 0.00%
2022-08-15 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2022-08-12 0 0.600 0.590 0.690 0.600 0.620 1,562,500 1,014,750 0.6494 0.600 0.590 0.690 0.600 0.620 1,562,500 0.6494 -7.69%
2022-08-11 0 0.650 0.600 0.670 0.570 0.650 305,000 195,875 0.6422 0.650 0.600 0.670 0.570 0.650 305,000 0.6422 8.33%
2022-08-10 0 0.600 0.560 0.620 - - 1,667,500 1,000,500 0.6000 0.600 0.560 0.620 - - 1,667,500 0.6000 0.00%
2022-08-09 0 0.600 0.610 0.620 0.580 0.590 55,000 31,925 0.5805 0.600 0.610 0.620 0.580 0.590 55,000 0.5805 -6.25%
2022-08-08 0 0.640 0.580 0.630 0.600 0.650 467,500 301,000 0.6439 0.640 0.580 0.630 0.600 0.650 467,500 0.6439 6.67%
2022-08-05 0 0.600 0.580 0.640 0.580 0.620 52,500 31,375 0.5976 0.600 0.580 0.640 0.580 0.620 52,500 0.5976 -1.64%
2022-08-04 0 0.610 0.600 0.650 0.610 0.650 277,500 171,725 0.6188 0.610 0.600 0.650 0.610 0.650 277,500 0.6188 -1.61%
2022-08-03 0 0.620 0.640 0.660 0.610 0.660 1,262,500 820,525 0.6499 0.620 0.640 0.660 0.610 0.660 1,262,500 0.6499 -8.82%
2022-08-02 0 0.680 0.670 0.700 0.630 0.700 540,000 345,850 0.6405 0.680 0.670 0.700 0.630 0.700 540,000 0.6405 -2.86%
2022-08-01 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2022-07-29 0 0.700 0.630 0.720 0.660 0.700 1,352,500 946,250 0.6996 0.700 0.630 0.720 0.660 0.700 1,352,500 0.6996 0.00%
2022-07-28 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2022-07-27 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2022-07-26 0 0.700 0.650 0.700 0.700 0.700 1,452,500 1,002,250 0.6900 0.700 0.650 0.700 0.700 0.700 1,452,500 0.6900 0.00%
2022-07-25 0 0.700 0.650 0.700 0.700 0.700 937,500 656,250 0.7000 0.700 0.650 0.700 0.700 0.700 937,500 0.7000 6.06%
2022-07-22 0 0.660 0.650 0.700 0.650 0.650 362,500 253,500 0.6993 0.660 0.650 0.700 0.650 0.650 362,500 0.6993 -7.04%
2022-07-21 0 0.710 0.650 0.740 - - 0 0 - 0.710 0.650 0.740 - - 0 - 0.00%
2022-07-20 0 0.710 0.650 0.770 - - 0 0 - 0.710 0.650 0.770 - - 0 - 0.00%
2022-07-19 0 0.710 0.660 0.720 0.620 0.750 1,980,000 1,413,875 0.7141 0.710 0.660 0.720 0.620 0.750 1,980,000 0.7141 -1.39%
2022-07-18 0 0.720 0.630 0.730 - - 0 0 - 0.720 0.630 0.730 - - 0 - 0.00%
2022-07-15 0 0.720 0.630 0.730 - - 0 0 - 0.720 0.630 0.730 - - 0 - 0.00%
2022-07-14 0 0.720 0.630 0.720 0.730 0.740 332,500 242,750 0.7301 0.720 0.630 0.720 0.730 0.740 332,500 0.7301 -1.37%
2022-07-13 0 0.730 0.650 0.750 0.720 0.730 2,920,000 2,104,600 0.7208 0.730 0.650 0.750 0.720 0.730 2,920,000 0.7208 0.00%
2022-07-12 0 0.730 0.640 0.730 0.730 0.750 1,842,500 1,355,075 0.7355 0.730 0.640 0.730 0.730 0.750 1,842,500 0.7355 4.29%
2022-07-11 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2022-07-08 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2022-07-07 0 0.700 0.640 0.700 0.690 0.710 475,000 332,225 0.6994 0.700 0.640 0.700 0.690 0.710 475,000 0.6994 1.45%
2022-07-06 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2022-07-05 0 0.690 0.650 0.690 0.630 0.690 762,500 518,400 0.6799 0.690 0.650 0.690 0.630 0.690 762,500 0.6799 0.00%
2022-07-04 0 0.690 0.640 0.690 0.660 0.700 1,052,500 696,500 0.6618 0.690 0.640 0.690 0.660 0.700 1,052,500 0.6618 2.99%
2022-06-30 0 0.670 0.620 0.670 0.670 0.670 87,500 58,625 0.6700 0.670 0.620 0.670 0.670 0.670 87,500 0.6700 0.00%
2022-06-29 0 0.670 0.620 0.680 0.650 0.670 1,002,500 651,775 0.6501 0.670 0.620 0.680 0.650 0.670 1,002,500 0.6501 3.08%
2022-06-28 0 0.650 0.600 0.670 0.600 0.650 562,500 340,550 0.6054 0.650 0.600 0.670 0.600 0.650 562,500 0.6054 4.84%
2022-06-27 0 0.620 0.600 0.640 0.620 0.670 635,000 405,250 0.6382 0.620 0.600 0.640 0.620 0.670 635,000 0.6382 1.64%
2022-06-24 0 0.610 0.610 0.640 0.610 0.640 4,132,500 2,584,675 0.6255 0.610 0.610 0.640 0.610 0.640 4,132,500 0.6255 0.00%
2022-06-23 0 0.610 0.610 0.640 0.600 0.660 3,640,000 2,254,750 0.6194 0.610 0.610 0.640 0.600 0.660 3,640,000 0.6194 -12.86%
2022-06-22 0 0.700 0.630 0.720 0.600 0.720 6,045,000 3,829,150 0.6334 0.700 0.630 0.720 0.600 0.720 6,045,000 0.6334 -2.78%
2022-06-21 0 0.720 0.700 0.720 0.680 0.730 390,000 273,775 0.7020 0.720 0.700 0.720 0.680 0.730 390,000 0.7020 16.13%
2022-06-20 0 0.620 0.610 0.630 0.600 0.640 5,682,500 3,513,000 0.6182 0.620 0.610 0.630 0.600 0.640 5,682,500 0.6182 3.33%
2022-06-17 0 0.600 0.600 0.630 0.600 0.630 437,500 274,000 0.6263 0.600 0.600 0.630 0.600 0.630 437,500 0.6263 -1.64%
2022-06-16 0 0.610 0.590 0.620 0.590 0.610 6,475,000 3,904,800 0.6031 0.610 0.590 0.620 0.590 0.610 6,475,000 0.6031 1.67%
2022-06-15 0 0.600 0.600 0.640 - - 100,000 62,000 0.6200 0.600 0.600 0.640 - - 100,000 0.6200 0.00%
2022-06-14 0 0.600 0.600 0.630 0.600 0.620 1,840,000 1,121,450 0.6095 0.600 0.600 0.630 0.600 0.620 1,840,000 0.6095 0.00%
2022-06-13 0 0.600 0.580 0.620 0.580 0.630 3,437,500 2,064,450 0.6006 0.600 0.580 0.620 0.580 0.630 3,437,500 0.6006 1.69%
2022-06-10 0 0.590 0.570 0.610 0.580 0.670 5,935,000 3,587,100 0.6044 0.590 0.570 0.610 0.580 0.670 5,935,000 0.6044 -7.81%
2022-06-09 0 0.640 0.550 0.660 0.590 0.640 4,887,500 3,119,750 0.6383 0.640 0.550 0.660 0.590 0.640 4,887,500 0.6383 10.34%
2022-06-08 0 0.580 0.550 0.600 0.580 0.580 3,127,500 1,813,950 0.5800 0.580 0.550 0.600 0.580 0.580 3,127,500 0.5800 0.00%
2022-06-07 0 0.580 0.550 0.590 0.560 0.630 3,300,000 1,858,775 0.5633 0.580 0.550 0.590 0.560 0.630 3,300,000 0.5633 -7.94%
2022-06-06 0 0.630 0.530 0.630 0.620 0.630 602,500 373,575 0.6200 0.630 0.530 0.630 0.620 0.630 602,500 0.6200 0.00%
2022-06-02 0 0.630 0.510 0.630 0.620 0.630 100,000 62,800 0.6280 0.630 0.510 0.630 0.620 0.630 100,000 0.6280 1.61%
2022-06-01 0 0.620 0.510 0.620 0.620 0.620 50,000 31,000 0.6200 0.620 0.510 0.620 0.620 0.620 50,000 0.6200 0.00%
2022-05-31 0 0.620 0.560 0.620 0.580 0.640 480,000 298,600 0.6221 0.620 0.560 0.620 0.580 0.640 480,000 0.6221 5.08%
2022-05-30 0 0.590 0.560 0.610 0.500 0.590 90,000 50,550 0.5617 0.590 0.560 0.610 0.500 0.590 90,000 0.5617 -1.67%
2022-05-27 0 0.600 0.600 0.630 0.600 0.630 3,587,500 2,164,300 0.6033 0.600 0.600 0.630 0.600 0.630 3,587,500 0.6033 -1.64%
2022-05-26 0 0.610 0.600 0.620 0.580 0.640 26,017,500 15,659,825 0.6019 0.610 0.600 0.620 0.580 0.640 26,017,500 0.6019 -6.15%
2022-05-25 0 0.650 0.650 0.750 0.650 0.650 20,000 13,000 0.6500 0.650 0.650 0.750 0.650 0.650 20,000 0.6500 0.00%
2022-05-24 0 0.650 0.650 0.750 0.600 0.750 1,610,000 1,017,750 0.6321 0.650 0.650 0.750 0.600 0.750 1,610,000 0.6321 -2.99%
2022-05-23 0 0.670 0.600 0.690 - - 0 0 - 0.670 0.600 0.690 - - 0 - 0.00%
2022-05-20 0 0.670 0.630 0.680 0.620 0.680 2,032,500 1,380,350 0.6791 0.670 0.630 0.680 0.620 0.680 2,032,500 0.6791 -6.94%
2022-05-19 0 0.720 0.620 0.720 0.700 0.730 927,500 663,825 0.7157 0.720 0.620 0.720 0.700 0.730 927,500 0.7157 10.77%
2022-05-18 0 0.650 0.650 0.740 0.590 0.650 18,645,000 11,237,275 0.6027 0.650 0.650 0.740 0.590 0.650 18,645,000 0.6027 3.17%
2022-05-17 0 0.630 0.600 0.630 0.590 0.750 20,927,500 12,579,625 0.6011 0.630 0.600 0.630 0.590 0.750 20,927,500 0.6011 -10.00%
2022-05-16 0 0.700 0.690 0.700 0.700 0.900 112,500 86,825 0.7718 0.700 0.690 0.700 0.700 0.900 112,500 0.7718 -23.08%
2022-05-13 0 0.910 - 0.930 - - 0 0 - 0.910 - 0.930 - - 0 - 0.00%
2022-05-12 0 0.910 - 0.910 - - 0 0 - 0.910 - 0.910 - - 0 - -1.09%
2022-05-11 0 0.920 - 0.930 - - 0 0 - 0.920 - 0.930 - - 0 - 0.00%
2022-05-10 0 0.920 - 0.940 - - 0 0 - 0.920 - 0.940 - - 0 - 0.00%
2022-05-06 0 0.920 0.760 0.950 0.900 0.920 42,500 38,500 0.9059 0.920 0.760 0.950 0.900 0.920 42,500 0.9059 2.22%
2022-05-05 0 0.900 0.780 0.900 - - 0 0 - 0.900 0.780 0.900 - - 0 - 0.00%
2022-05-04 0 0.900 - 0.900 0.940 0.940 5,000 4,700 0.9400 0.900 - 0.900 0.940 0.940 5,000 0.9400 -2.17%
2022-05-03 0 0.920 - 0.940 - - 0 0 - 0.920 - 0.940 - - 0 - 0.00%
2022-04-29 0 0.920 - 0.940 - - 0 0 - 0.920 - 0.940 - - 0 - 0.00%
2022-04-28 0 0.920 - 0.950 - - 0 0 - 0.920 - 0.950 - - 0 - 0.00%
2022-04-27 0 0.920 - 0.940 - - 270,000 251,100 0.9300 0.920 - 0.940 - - 270,000 0.9300 0.00%
2022-04-26 0 0.920 0.730 0.930 0.920 0.920 1,092,500 1,005,100 0.9200 0.920 0.730 0.930 0.920 0.920 1,092,500 0.9200 -2.13%
2022-04-25 0 0.940 - 0.940 0.940 0.940 745,000 700,300 0.9400 0.940 - 0.940 0.940 0.940 745,000 0.9400 -1.05%
2022-04-22 0 0.950 - 0.950 0.920 0.970 15,000 14,000 0.9333 0.950 - 0.950 0.920 0.970 15,000 0.9333 3.26%
2022-04-21 0 0.920 - 0.920 0.930 0.930 755,000 702,150 0.9300 0.920 - 0.920 0.930 0.930 755,000 0.9300 -2.13%
2022-04-20 0 0.940 0.710 0.940 - - 0 0 - 0.940 0.710 0.940 - - 0 - -1.05%
2022-04-19 0 0.950 0.710 0.950 - - 0 0 - 0.950 0.710 0.950 - - 0 - 0.00%
2022-04-14 0 0.950 0.740 0.950 0.890 0.950 10,000 9,050 0.9050 0.950 0.740 0.950 0.890 0.950 10,000 0.9050 5.56%
2022-04-13 0 0.900 - 0.900 0.900 0.900 1,000,000 900,000 0.9000 0.900 - 0.900 0.900 0.900 1,000,000 0.9000 0.00%
2022-04-12 0 0.900 0.730 0.900 - - 220,000 198,000 0.9000 0.900 0.730 0.900 - - 220,000 0.9000 0.00%
2022-04-11 0 0.900 0.710 0.950 0.900 0.900 1,577,500 1,419,750 0.9000 0.900 0.710 0.950 0.900 0.900 1,577,500 0.9000 0.00%
2022-04-08 0 0.900 0.740 0.900 0.950 0.980 5,000 4,825 0.9650 0.900 0.740 0.900 0.950 0.980 5,000 0.9650 4.65%
2022-04-07 0 0.860 - 0.950 - - 0 0 - 0.860 - 0.950 - - 0 - 0.00%
2022-04-06 0 0.860 - 0.940 - - 932,500 801,950 0.8600 0.860 - 0.940 - - 932,500 0.8600 0.00%
2022-04-04 0 0.860 - 0.860 0.950 0.950 2,500 2,375 0.9500 0.860 - 0.860 0.950 0.950 2,500 0.9500 -3.37%
2022-04-01 0 0.890 - 0.890 0.850 0.890 927,500 816,150 0.8799 0.890 - 0.890 0.850 0.890 927,500 0.8799 7.23%
2022-03-31 0 0.830 0.600 0.850 - - 0 0 - 0.830 0.600 0.850 - - 0 - 0.00%
2022-03-30 0 0.830 - 0.950 0.830 0.830 242,500 201,275 0.8300 0.830 - 0.950 0.830 0.830 242,500 0.8300 0.00%
2022-03-29 0 0.830 - 0.830 - - 0 0 - 0.830 - 0.830 - - 0 - -1.19%
2022-03-28 0 0.840 0.640 0.940 0.820 0.900 1,490,000 1,271,100 0.8531 0.840 0.640 0.940 0.820 0.900 1,490,000 0.8531 5.00%
2022-03-25 0 0.800 - 0.800 0.820 0.980 15,000 13,100 0.8733 0.800 - 0.800 0.820 0.980 15,000 0.8733 -2.44%
2022-03-24 0 0.820 0.630 0.820 0.600 0.820 307,500 194,575 0.6328 0.820 0.630 0.820 0.600 0.820 307,500 0.6328 18.84%
2022-03-23 0 0.690 - 0.750 - - 0 0 - 0.690 - 0.750 - - 0 - 0.00%
2022-03-22 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2022-03-21 0 0.690 - 0.690 - - 737,500 501,500 0.6800 0.690 - 0.690 - - 737,500 0.6800 0.00%
2022-03-18 0 0.690 - 0.690 0.690 0.690 2,500 1,725 0.6900 0.690 - 0.690 0.690 0.690 2,500 0.6900 0.00%
2022-03-17 0 0.690 - 0.690 - - 1,472,500 1,001,300 0.6800 0.690 - 0.690 - - 1,472,500 0.6800 0.00%
2022-03-16 0 0.690 0.680 0.750 0.680 0.690 202,500 139,700 0.6899 0.690 0.680 0.750 0.680 0.690 202,500 0.6899 0.00%
2022-03-15 0 0.690 - 0.890 - - 1,305,000 900,450 0.6900 0.690 - 0.890 - - 1,305,000 0.6900 0.00%
2022-03-14 0 0.690 - 0.890 - - 0 0 - 0.690 - 0.890 - - 0 - 0.00%
2022-03-11 0 0.690 - 0.800 - - 0 0 - 0.690 - 0.800 - - 0 - 0.00%
2022-03-10 0 0.690 - 0.890 - - 0 0 - 0.690 - 0.890 - - 0 - 0.00%
2022-03-09 0 0.690 - 0.820 0.690 0.690 440,000 303,600 0.6900 0.690 - 0.820 0.690 0.690 440,000 0.6900 0.00%
2022-03-08 0 0.690 - 0.800 0.690 0.690 100,000 69,000 0.6900 0.690 - 0.800 0.690 0.690 100,000 0.6900 0.00%
2022-03-07 0 0.690 - 0.800 0.690 0.690 20,000 13,800 0.6900 0.690 - 0.800 0.690 0.690 20,000 0.6900 -1.43%
2022-03-04 0 0.700 - 0.800 0.700 0.700 942,500 668,250 0.7090 0.700 - 0.800 0.700 0.700 942,500 0.7090 0.00%
2022-03-03 0 0.700 0.700 0.800 - - 707,500 502,325 0.7100 0.700 0.700 0.800 - - 707,500 0.7100 0.00%
2022-03-02 0 0.700 0.700 0.840 - - 0 0 - 0.700 0.700 0.840 - - 0 - 0.00%
2022-03-01 0 0.700 0.700 - 0.700 0.730 45,000 32,775 0.7283 0.700 0.700 - 0.700 0.730 45,000 0.7283 -4.11%
2022-02-28 0 0.730 0.700 0.760 0.750 0.760 460,000 345,025 0.7501 0.730 0.700 0.760 0.750 0.760 460,000 0.7501 -3.95%
2022-02-25 0 0.760 0.700 0.810 - - 0 0 - 0.760 0.700 0.810 - - 0 - 0.00%
2022-02-24 0 0.760 0.700 0.810 - - 0 0 - 0.760 0.700 0.810 - - 0 - 0.00%
2022-02-23 0 0.760 0.700 0.810 - - 0 0 - 0.760 0.700 0.810 - - 0 - 0.00%
2022-02-22 0 0.760 0.700 0.810 - - 0 0 - 0.760 0.700 0.810 - - 0 - 0.00%
2022-02-21 0 0.760 0.700 0.810 - - 0 0 - 0.760 0.700 0.810 - - 0 - -2.56%
2022-02-18 0 0.780 0.700 0.810 - - 0 0 - 0.780 0.700 0.810 - - 0 - 0.00%
2022-02-17 0 0.780 0.700 0.810 - - 0 0 - 0.780 0.700 0.810 - - 0 - 0.00%
2022-02-16 0 0.780 0.720 0.810 0.780 0.780 20,000 15,600 0.7800 0.780 0.720 0.810 0.780 0.780 20,000 0.7800 -2.50%
2022-02-15 0 0.800 0.740 0.810 0.800 0.800 2,000,000 1,600,000 0.8000 0.800 0.740 0.810 0.800 0.800 2,000,000 0.8000 5.26%
2022-02-14 0 0.760 0.750 0.810 0.750 0.760 297,500 225,975 0.7596 0.760 0.750 0.810 0.750 0.760 297,500 0.7596 0.00%
2022-02-11 0 0.760 0.760 0.790 0.760 0.800 1,355,000 1,080,400 0.7973 0.760 0.760 0.790 0.760 0.800 1,355,000 0.7973 -3.80%
2022-02-10 0 0.790 0.760 0.810 0.790 0.790 200,000 158,000 0.7900 0.790 0.760 0.810 0.790 0.790 200,000 0.7900 -1.25%
2022-02-09 0 0.800 0.790 0.810 0.790 0.800 800,000 634,850 0.7936 0.800 0.790 0.810 0.790 0.800 800,000 0.7936 2.56%
2022-02-08 0 0.780 0.710 0.810 0.700 0.820 4,877,500 3,946,175 0.8091 0.780 0.710 0.810 0.700 0.820 4,877,500 0.8091 -3.70%
2022-02-07 0 0.810 0.710 0.870 0.810 0.810 2,000,000 1,620,000 0.8100 0.810 0.710 0.870 0.810 0.810 2,000,000 0.8100 0.00%
2022-02-04 0 0.810 0.800 0.810 0.800 0.810 210,000 168,025 0.8001 0.810 0.800 0.810 0.800 0.810 210,000 0.8001 8.00%
2022-01-31 0 0.750 0.700 0.810 - - 0 0 - 0.750 0.700 0.810 - - 0 - 0.00%
2022-01-28 0 0.750 0.700 0.780 0.720 0.750 6,002,500 4,501,800 0.7500 0.750 0.700 0.780 0.720 0.750 6,002,500 0.7500 0.00%
2022-01-27 0 0.750 0.720 0.830 0.750 0.750 20,000 15,000 0.7500 0.750 0.720 0.830 0.750 0.750 20,000 0.7500 0.00%
2022-01-26 0 0.750 0.720 0.830 0.730 0.780 32,500 24,675 0.7592 0.750 0.720 0.830 0.730 0.780 32,500 0.7592 -9.64%
2022-01-25 0 0.830 0.750 0.880 0.830 0.830 5,000 4,150 0.8300 0.830 0.750 0.880 0.830 0.830 5,000 0.8300 -3.49%
2022-01-24 0 0.860 0.750 0.860 - - 0 0 - 0.860 0.750 0.860 - - 0 - 0.00%
2022-01-21 0 0.860 0.820 0.880 0.840 0.870 107,500 92,250 0.8581 0.860 0.820 0.880 0.840 0.870 107,500 0.8581 4.88%
2022-01-20 0 0.820 0.780 0.880 0.760 0.760 77,500 58,900 0.7600 0.820 0.780 0.880 0.760 0.760 77,500 0.7600 -7.87%
2022-01-19 0 0.890 0.800 0.890 0.870 0.900 365,000 320,225 0.8773 0.890 0.800 0.890 0.870 0.900 365,000 0.8773 5.95%
2022-01-18 0 0.840 0.840 0.860 0.730 1.020 15,980,000 13,992,900 0.8757 0.840 0.840 0.860 0.730 1.020 15,980,000 0.8757 -14.29%
2022-01-17 0 0.980 0.800 0.980 0.980 0.980 5,000 4,900 0.9800 0.980 0.800 0.980 0.980 0.980 5,000 0.9800 4.26%
2022-01-14 0 0.940 0.800 0.940 0.920 0.950 42,500 39,175 0.9218 0.940 0.800 0.940 0.920 0.950 42,500 0.9218 2.17%
2022-01-13 0 0.920 0.880 0.920 0.880 0.920 42,500 37,525 0.8829 0.920 0.880 0.920 0.880 0.920 42,500 0.8829 8.24%
2022-01-12 0 0.850 0.810 0.920 0.750 0.860 1,422,500 1,107,700 0.7787 0.850 0.810 0.920 0.750 0.860 1,422,500 0.7787 -5.56%
2022-01-11 0 0.900 0.900 0.920 0.900 0.900 90,000 81,000 0.9000 0.900 0.900 0.920 0.900 0.900 90,000 0.9000 0.00%
2022-01-10 0 0.900 0.850 0.900 0.850 0.920 52,500 44,800 0.8533 0.900 0.850 0.900 0.850 0.920 52,500 0.8533 5.88%
2022-01-07 0 0.850 0.850 0.900 - - 0 0 - 0.850 0.850 0.900 - - 0 - 0.00%
2022-01-06 0 0.850 0.850 0.890 0.800 0.850 5,637,500 4,596,475 0.8153 0.850 0.850 0.890 0.800 0.850 5,637,500 0.8153 0.00%
2022-01-05 0 0.850 0.850 0.940 0.850 0.960 92,500 83,125 0.8986 0.850 0.850 0.940 0.850 0.960 92,500 0.8986 -6.59%
2022-01-04 0 0.910 0.900 0.980 0.900 1.020 330,000 312,325 0.9464 0.910 0.900 0.980 0.900 1.020 330,000 0.9464 -9.00%
2022-01-03 0 1.000 0.970 1.070 0.950 1.350 2,515,000 3,071,675 1.2213 1.000 0.970 1.070 0.950 1.350 2,515,000 1.2213 -20.63%
2021-12-31 0 1.260 0.890 1.270 1.260 1.300 5,570,000 7,144,200 1.2826 1.260 0.890 1.270 1.260 1.300 5,570,000 1.2826 -3.08%
2021-12-30 0 1.300 1.150 1.340 0.890 1.300 195,000 200,675 1.0291 1.300 1.150 1.340 0.890 1.300 195,000 1.0291 44.44%
2021-12-29 0 0.900 0.760 0.900 - - 0 0 - 0.900 0.760 0.900 - - 0 - 0.00%
2021-12-28 0 0.900 0.760 0.900 0.850 0.900 5,000 4,375 0.8750 0.900 0.760 0.900 0.850 0.900 5,000 0.8750 1.12%
2021-12-24 0 0.890 0.850 0.900 - - 0 0 - 0.890 0.850 0.900 - - 0 - 0.00%
2021-12-23 0 0.890 0.850 0.900 - - 0 0 - 0.890 0.850 0.900 - - 0 - 0.00%
2021-12-22 0 0.890 0.850 0.900 0.890 0.890 512,500 456,125 0.8900 0.890 0.850 0.900 0.890 0.890 512,500 0.8900 0.00%
2021-12-21 0 0.890 0.850 0.900 - - 0 0 - 0.890 0.850 0.900 - - 0 - 0.00%
2021-12-20 0 0.890 0.850 0.900 0.890 0.890 3,370,000 2,999,300 0.8900 0.890 0.850 0.900 0.890 0.890 3,370,000 0.8900 0.00%
2021-12-17 0 0.890 0.850 0.900 - - 0 0 - 0.890 0.850 0.900 - - 0 - 0.00%
2021-12-16 0 0.890 0.840 0.900 - - 0 0 - 0.890 0.840 0.900 - - 0 - 0.00%
2021-12-15 0 0.890 0.840 0.900 - - 0 0 - 0.890 0.840 0.900 - - 0 - 0.00%
2021-12-14 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - -1.11%
2021-12-13 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2021-12-10 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2021-12-09 0 0.900 0.840 0.930 - - 0 0 - 0.900 0.840 0.930 - - 0 - 0.00%
2021-12-08 0 0.900 0.840 0.930 - - 0 0 - 0.900 0.840 0.930 - - 0 - 0.00%
2021-12-07 0 0.900 0.840 0.930 - - 0 0 - 0.900 0.840 0.930 - - 0 - 0.00%
2021-12-06 0 0.900 0.840 0.930 0.900 0.900 7,500 6,750 0.9000 0.900 0.840 0.930 0.900 0.900 7,500 0.9000 -2.17%
2021-12-03 0 0.920 0.840 0.930 - - 0 0 - 0.920 0.840 0.930 - - 0 - 0.00%
2021-12-02 0 0.920 0.840 0.930 - - 0 0 - 0.920 0.840 0.930 - - 0 - 0.00%
2021-12-01 0 0.920 0.840 0.930 0.850 0.920 620,000 560,850 0.9046 0.920 0.840 0.930 0.850 0.920 620,000 0.9046 1.10%
2021-11-30 0 0.910 0.840 0.930 - - 0 0 - 0.910 0.840 0.930 - - 0 - 0.00%
2021-11-29 0 0.910 0.860 0.930 - - 0 0 - 0.910 0.860 0.930 - - 0 - 0.00%
2021-11-26 0 0.910 0.880 0.920 0.880 0.930 927,500 827,575 0.8923 0.910 0.880 0.920 0.880 0.930 927,500 0.8923 0.00%
2021-11-25 0 0.910 0.900 0.950 0.910 0.950 115,000 105,625 0.9185 0.910 0.900 0.950 0.910 0.950 115,000 0.9185 -2.15%
2021-11-24 0 0.930 0.920 0.980 0.920 0.970 40,000 37,575 0.9394 0.930 0.920 0.980 0.920 0.970 40,000 0.9394 -5.10%
2021-11-23 0 0.980 0.930 0.980 0.970 0.980 55,000 53,850 0.9791 0.980 0.930 0.980 0.970 0.980 55,000 0.9791 3.16%
2021-11-22 0 0.950 0.940 0.980 0.950 0.970 17,500 16,750 0.9571 0.950 0.940 0.980 0.950 0.970 17,500 0.9571 -3.06%
2021-11-19 0 0.980 0.930 1.080 0.970 0.980 32,500 31,775 0.9777 0.980 0.930 1.080 0.970 0.980 32,500 0.9777 0.00%
2021-11-18 0 0.980 0.920 1.030 - - 0 0 - 0.980 0.920 1.030 - - 0 - 0.00%
2021-11-17 0 0.980 0.960 1.080 - - 0 0 - 0.980 0.960 1.080 - - 0 - 0.00%
2021-11-16 0 0.980 0.940 1.070 0.980 0.980 5,000 4,900 0.9800 0.980 0.940 1.070 0.980 0.980 5,000 0.9800 0.00%
2021-11-15 0 0.980 0.930 0.990 0.980 1.000 22,500 22,275 0.9900 0.980 0.930 0.990 0.980 1.000 22,500 0.9900 -2.00%
2021-11-12 0 1.000 0.990 1.000 1.000 1.010 32,500 32,525 1.0008 1.000 0.990 1.000 1.000 1.010 32,500 1.0008 -1.96%
2021-11-11 0 1.020 0.980 1.150 - - 0 0 - 1.020 0.980 1.150 - - 0 - 0.00%
2021-11-10 0 1.020 1.000 1.150 1.000 1.030 80,000 81,425 1.0178 1.020 1.000 1.150 1.000 1.030 80,000 1.0178 -7.27%
2021-11-09 0 1.100 0.980 1.160 1.050 1.100 32,500 35,625 1.0962 1.100 0.980 1.160 1.050 1.100 32,500 1.0962 0.00%
2021-11-08 0 1.100 0.990 1.200 1.050 1.110 887,500 975,400 1.0990 1.100 0.990 1.200 1.050 1.110 887,500 1.0990 -2.65%
2021-11-05 0 1.130 1.120 1.190 - - 0 0 - 1.130 1.120 1.190 - - 0 - 0.00%
2021-11-04 0 1.130 1.130 1.250 1.130 1.140 40,000 45,400 1.1350 1.130 1.130 1.250 1.130 1.140 40,000 1.1350 -5.83%
2021-11-03 0 1.200 1.130 1.250 - - 0 0 - 1.200 1.130 1.250 - - 0 - 0.00%
2021-11-02 0 1.200 1.130 1.200 - - 0 0 - 1.200 1.130 1.200 - - 0 - -2.44%
2021-11-01 0 1.230 1.130 1.230 - - 0 0 - 1.230 1.130 1.230 - - 0 - 0.00%
2021-10-29 0 1.230 1.130 1.230 - - 0 0 - 1.230 1.130 1.230 - - 0 - -0.81%
2021-10-28 0 1.240 1.130 1.240 - - 0 0 - 1.240 1.130 1.240 - - 0 - 0.00%
2021-10-27 0 1.240 1.130 1.240 1.240 1.250 152,500 190,125 1.2467 1.240 1.130 1.240 1.240 1.250 152,500 1.2467 -1.59%
2021-10-26 0 1.260 1.130 1.260 1.260 1.260 205,000 258,300 1.2600 1.260 1.130 1.260 1.260 1.260 205,000 1.2600 8.62%
2021-10-25 0 1.160 1.130 1.270 - - 0 0 - 1.160 1.130 1.270 - - 0 - 0.00%
2021-10-22 0 1.160 1.130 1.270 - - 0 0 - 1.160 1.130 1.270 - - 0 - 0.00%
2021-10-21 0 1.160 1.130 1.260 - - 0 0 - 1.160 1.130 1.260 - - 0 - 0.00%
2021-10-20 0 1.160 1.140 1.240 - - 0 0 - 1.160 1.140 1.240 - - 0 - 0.00%
2021-10-19 0 1.160 1.160 1.210 1.150 1.270 110,000 134,675 1.2243 1.160 1.160 1.210 1.150 1.270 110,000 1.2243 0.87%
2021-10-18 0 1.150 1.150 1.280 1.150 1.150 2,500 2,875 1.1500 1.150 1.150 1.280 1.150 1.150 2,500 1.1500 -8.73%
2021-10-15 0 1.260 1.100 1.280 - - 0 0 - 1.260 1.100 1.280 - - 0 - 0.00%
2021-10-12 0 1.260 1.100 1.260 - - 0 0 - 1.260 1.100 1.260 - - 0 - 0.00%
2021-10-11 0 1.260 1.100 1.270 - - 0 0 - 1.260 1.100 1.270 - - 0 - 0.00%
2021-10-08 0 1.260 1.130 1.260 1.120 1.280 462,500 578,125 1.2500 1.260 1.130 1.260 1.120 1.280 462,500 1.2500 -1.56%
2021-10-07 0 1.280 1.150 1.280 1.200 1.300 200,000 259,450 1.2973 1.280 1.150 1.280 1.200 1.300 200,000 1.2973 -2.29%
2021-10-06 0 1.310 1.110 1.310 - - 0 0 - 1.310 1.110 1.310 - - 0 - 0.00%
2021-10-05 0 1.310 1.120 1.310 - - 0 0 - 1.310 1.120 1.310 - - 0 - 0.00%
2021-10-04 0 1.310 1.100 1.310 - - 0 0 - 1.310 1.100 1.310 - - 0 - 0.00%
2021-09-30 0 1.310 1.100 1.310 - - 0 0 - 1.310 1.100 1.310 - - 0 - 0.00%
2021-09-29 0 1.310 1.100 1.390 - - 0 0 - 1.310 1.100 1.390 - - 0 - 0.00%
2021-09-28 0 1.310 1.100 1.310 1.310 1.310 440,000 576,400 1.3100 1.310 1.100 1.310 1.310 1.310 440,000 1.3100 0.00%
2021-09-27 0 1.310 1.100 1.310 - - 0 0 - 1.310 1.100 1.310 - - 0 - 0.00%
2021-09-24 0 1.310 1.270 1.310 1.250 1.320 2,295,000 2,997,175 1.3060 1.310 1.270 1.310 1.250 1.320 2,295,000 1.3060 6.50%
2021-09-23 0 1.230 1.100 1.240 1.230 1.230 50,000 61,500 1.2300 1.230 1.100 1.240 1.230 1.230 50,000 1.2300 0.00%
2021-09-21 0 1.230 1.100 1.240 - - 0 0 - 1.230 1.100 1.240 - - 0 - 0.00%
2021-09-20 0 1.240 1.100 1.240 - - 0 0 - 1.230 1.091 1.230 - - 0 - 0.00%
2021-09-17 0 1.240 1.110 1.250 1.150 1.240 705,000 871,900 1.2367 1.230 1.101 1.240 1.141 1.230 710,732 1.2268 0.81%
2021-09-16 0 1.230 1.100 1.250 1.170 1.230 15,000 17,850 1.1900 1.220 1.091 1.240 1.161 1.220 15,122 1.1804 10.81%
2021-09-15 0 1.110 1.100 1.190 1.110 1.190 385,000 435,275 1.1306 1.101 1.091 1.180 1.101 1.180 388,130 1.1215 -8.26%
2021-09-14 0 1.210 1.110 1.210 - - 0 0 - 1.200 1.101 1.200 - - 0 - -5.47%
2021-09-13 0 1.280 1.150 1.280 1.110 1.280 62,500 72,050 1.1528 1.270 1.141 1.270 1.101 1.270 63,008 1.1435 2.40%
2021-09-10 0 1.250 1.110 1.380 - - 0 0 - 1.240 1.101 1.369 - - 0 - 0.00%
2021-09-09 0 1.250 1.150 1.250 - - 2,500 3,125 1.2500 1.240 1.141 1.240 - - 2,520 1.2399 0.00%
2021-09-08 0 1.250 1.110 1.420 - - 2,500 3,125 1.2500 1.240 1.101 1.409 - - 2,520 1.2399 0.00%
2021-09-07 0 1.250 1.110 1.420 - - 0 0 - 1.240 1.101 1.409 - - 0 - 0.00%
2021-09-06 0 1.250 1.110 1.420 - - 0 0 - 1.240 1.101 1.409 - - 0 - 0.00%
2021-09-03 0 1.250 0.610 1.380 1.260 1.260 70,000 88,200 1.2600 1.240 0.605 1.369 1.250 1.250 70,569 1.2498 -0.79%
2021-09-02 0 1.260 - 1.400 - - 0 0 - 1.250 - 1.389 - - 0 - 0.00%
2021-09-01 0 1.260 1.050 1.390 1.260 1.260 5,000 6,300 1.2600 1.250 1.042 1.379 1.250 1.250 5,041 1.2498 0.00%
2021-08-31 0 1.260 - 1.390 - - 0 0 - 1.250 - 1.379 - - 0 - 0.00%
2021-08-30 0 1.260 0.610 1.390 - - 0 0 - 1.250 0.605 1.379 - - 0 - 0.00%
2021-08-27 0 1.260 - 1.400 1.260 1.260 27,500 34,625 1.2591 1.250 - 1.389 1.250 1.250 27,724 1.2489 0.80%
2021-08-26 0 1.250 - 1.250 1.250 1.250 2,500 3,125 1.2500 1.240 - 1.240 1.240 1.240 2,520 1.2399 0.00%
2021-08-25 0 1.250 - 1.250 - - 0 0 - 1.240 - 1.240 - - 0 - 0.00%
2021-08-24 0 1.250 - 1.250 1.250 1.250 10,000 12,500 1.2500 1.240 - 1.240 1.240 1.240 10,081 1.2399 0.00%
2021-08-23 0 1.250 - 1.250 - - 0 0 - 1.240 - 1.240 - - 0 - 0.00%
2021-08-20 0 1.250 - 1.340 - - 0 0 - 1.240 - 1.329 - - 0 - 0.00%
2021-08-19 0 1.250 - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2021-08-18 0 1.250 1.020 1.400 - - 0 0 - 1.240 1.012 1.389 - - 0 - 0.00%
2021-08-17 0 1.250 1.250 1.400 - - 0 0 - 1.240 1.240 1.389 - - 0 - 0.00%
2021-08-16 0 1.250 1.250 - - - 0 0 - 1.240 1.240 - - - 0 - 0.00%
2021-08-13 0 1.250 1.210 1.350 1.250 1.280 12,500 15,700 1.2560 1.240 1.200 1.339 1.240 1.270 12,602 1.2459 -2.34%
2021-08-12 0 1.280 1.110 1.380 - - 0 0 - 1.270 1.101 1.369 - - 0 - 0.00%
2021-08-11 0 1.280 1.250 1.380 - - 0 0 - 1.270 1.240 1.369 - - 0 - 0.00%
2021-08-10 0 1.280 1.280 1.380 - - 0 0 - 1.270 1.270 1.369 - - 0 - 0.00%
2021-08-09 0 1.280 1.250 1.480 - - 0 0 - 1.270 1.240 1.468 - - 0 - 0.00%
2021-08-06 0 1.280 1.260 1.400 - - 0 0 - 1.270 1.250 1.389 - - 0 - 0.00%
2021-08-05 0 1.280 1.260 1.400 - - 0 0 - 1.270 1.250 1.389 - - 0 - 0.00%
2021-08-04 0 1.280 1.260 1.400 - - 0 0 - 1.270 1.250 1.389 - - 0 - 0.00%
2021-08-03 0 1.280 1.260 1.400 - - 0 0 - 1.270 1.250 1.389 - - 0 - 0.00%
2021-08-02 0 1.280 1.260 1.400 - - 0 0 - 1.270 1.250 1.389 - - 0 - 0.00%
2021-07-30 0 1.280 1.250 1.400 - - 0 0 - 1.270 1.240 1.389 - - 0 - 0.00%
2021-07-29 0 1.280 1.260 1.400 - - 0 0 - 1.270 1.250 1.389 - - 0 - 0.00%
2021-07-28 0 1.280 1.260 1.400 - - 0 0 - 1.270 1.250 1.389 - - 0 - 0.00%
2021-07-27 0 1.280 1.280 1.400 1.280 1.310 15,000 19,425 1.2950 1.270 1.270 1.389 1.270 1.299 15,122 1.2846 -5.19%
2021-07-26 0 1.350 1.280 1.370 - - 0 0 - 1.339 1.270 1.359 - - 0 - -1.46%
2021-07-23 0 1.370 1.320 1.380 1.330 1.420 305,000 416,850 1.3667 1.359 1.309 1.369 1.319 1.409 307,480 1.3557 -0.72%
2021-07-22 0 1.380 1.330 1.390 1.390 1.390 5,000 6,950 1.3900 1.369 1.319 1.379 1.379 1.379 5,041 1.3788 -1.43%
2021-07-21 0 1.400 1.340 1.410 1.350 1.360 57,500 77,700 1.3513 1.389 1.329 1.399 1.339 1.349 57,967 1.3404 -1.41%
2021-07-20 0 1.420 1.320 1.420 - - 0 0 - 1.409 1.309 1.409 - - 0 - 0.00%
2021-07-19 0 1.420 1.320 1.420 - - 57,500 81,075 1.4100 1.409 1.309 1.409 - - 57,967 1.3986 0.00%
2021-07-16 0 1.420 1.280 1.420 - - 0 0 - 1.409 1.270 1.409 - - 0 - -2.74%
2021-07-15 0 1.460 1.250 1.460 1.300 1.460 12,500 16,925 1.3540 1.448 1.240 1.448 1.290 1.448 12,602 1.3431 2.82%
2021-07-14 0 1.420 1.330 1.420 1.370 1.440 365,000 518,575 1.4208 1.409 1.319 1.409 1.359 1.428 367,967 1.4093 5.19%
2021-07-13 0 1.350 1.340 1.410 1.350 1.350 10,000 13,500 1.3500 1.339 1.329 1.399 1.339 1.339 10,081 1.3391 -1.46%
2021-07-12 0 1.370 1.300 1.430 1.350 1.370 12,500 16,975 1.3580 1.359 1.290 1.418 1.339 1.359 12,602 1.3470 -4.86%
2021-07-09 0 1.440 1.310 1.440 1.310 1.440 5,000 6,875 1.3750 1.428 1.299 1.428 1.299 1.428 5,041 1.3639 4.35%
2021-07-08 0 1.380 1.350 1.400 1.380 1.520 52,500 74,825 1.4252 1.369 1.339 1.389 1.369 1.508 52,927 1.4137 -8.00%
2021-07-07 0 1.500 1.450 1.590 1.390 1.400 9,162,500 12,827,025 1.3999 1.488 1.438 1.577 1.379 1.389 9,236,992 1.3887 8.70%
2021-07-06 0 1.380 1.380 1.620 1.380 1.380 2,500 3,450 1.3800 1.369 1.369 1.607 1.369 1.369 2,520 1.3689 -9.80%
2021-07-05 0 1.530 1.380 1.640 - - 0 0 - 1.518 1.369 1.627 - - 0 - 0.00%
2021-07-02 0 1.530 1.530 1.600 1.530 1.530 297,500 455,175 1.5300 1.518 1.518 1.587 1.518 1.518 299,919 1.5177 2.00%
2021-06-30 0 1.500 1.500 1.650 1.500 1.500 5,000 7,500 1.5000 1.488 1.488 1.637 1.488 1.488 5,041 1.4879 -9.09%
2021-06-29 0 1.650 1.500 1.650 - - 0 0 - 1.637 1.488 1.637 - - 0 - 0.00%
2021-06-28 0 1.650 1.500 1.650 - - 0 0 - 1.637 1.488 1.637 - - 0 - 0.00%
2021-06-25 0 1.650 1.500 1.650 - - 0 0 - 1.637 1.488 1.637 - - 0 - 0.00%
2021-06-24 0 1.650 1.500 1.650 - - 0 0 - 1.637 1.488 1.637 - - 0 - 0.00%
2021-06-23 0 1.650 1.500 1.650 1.650 1.650 502,500 829,125 1.6500 1.637 1.488 1.637 1.637 1.637 506,585 1.6367 3.12%
2021-06-22 0 1.600 1.440 1.620 1.600 1.630 350,000 564,500 1.6129 1.587 1.428 1.607 1.587 1.617 352,846 1.5999 4.58%
2021-06-21 0 1.530 1.350 1.640 - - 0 0 - 1.518 1.339 1.627 - - 0 - 0.00%
2021-06-18 0 1.530 1.530 1.660 1.500 1.540 55,000 84,300 1.5327 1.518 1.518 1.647 1.488 1.528 55,447 1.5204 -0.65%
2021-06-17 0 1.540 1.520 1.650 1.540 1.540 30,000 46,200 1.5400 1.528 1.508 1.637 1.528 1.528 30,244 1.5276 0.00%
2021-06-16 0 1.540 1.520 1.660 - - 0 0 - 1.528 1.508 1.647 - - 0 - 0.00%
2021-06-15 0 1.540 1.530 1.660 1.540 1.560 460,000 710,800 1.5452 1.528 1.518 1.647 1.528 1.547 463,740 1.5328 0.00%
2021-06-11 0 1.540 1.530 1.540 1.530 1.550 770,000 1,180,000 1.5325 1.528 1.518 1.528 1.518 1.537 776,260 1.5201 -0.65%
2021-06-10 0 1.550 1.540 1.650 1.550 1.550 45,000 69,750 1.5500 1.537 1.528 1.637 1.537 1.537 45,366 1.5375 0.00%
2021-06-09 0 1.550 1.540 1.660 1.540 1.560 85,000 132,300 1.5565 1.537 1.528 1.647 1.528 1.547 85,691 1.5439 1.31%
2021-06-08 0 1.530 1.530 1.660 - - 0 0 - 1.518 1.518 1.647 - - 0 - 0.66%
2021-06-07 0 1.520 1.520 1.660 1.520 1.650 15,000 23,725 1.5817 1.508 1.508 1.647 1.508 1.637 15,122 1.5689 -1.30%
2021-06-04 0 1.540 1.530 1.610 - - 0 0 - 1.528 1.518 1.597 - - 0 - 0.00%
2021-06-03 0 1.540 1.540 1.610 1.530 1.530 2,500 3,825 1.5300 1.528 1.528 1.597 1.518 1.518 2,520 1.5177 -4.35%
2021-06-02 0 1.610 1.540 1.640 - - 0 0 - 1.597 1.528 1.627 - - 0 - 0.00%
2021-06-01 0 1.610 1.530 1.610 1.520 1.620 65,000 102,250 1.5731 1.597 1.518 1.597 1.508 1.607 65,528 1.5604 3.87%
2021-05-31 0 1.570 1.540 1.600 1.570 1.600 90,000 143,900 1.5989 1.538 1.508 1.567 1.538 1.567 91,902 1.5658 4.67%
2021-05-28 0 1.500 1.500 1.580 1.320 1.720 1,840,000 2,672,975 1.4527 1.469 1.469 1.547 1.293 1.684 1,878,894 1.4226 -14.29%
2021-05-27 0 1.750 1.550 1.850 - - 0 0 - 1.714 1.518 1.812 - - 0 - 0.00%
2021-05-26 0 1.750 1.750 1.850 1.750 1.750 40,000 70,000 1.7500 1.714 1.714 1.812 1.714 1.714 40,846 1.7138 0.57%
2021-05-25 0 1.740 1.720 1.850 - - 0 0 - 1.704 1.684 1.812 - - 0 - 0.00%
2021-05-24 0 1.740 1.550 1.850 - - 0 0 - 1.704 1.518 1.812 - - 0 - 0.00%
2021-05-21 0 1.740 1.580 1.850 1.740 1.740 30,000 52,200 1.7400 1.704 1.547 1.812 1.704 1.704 30,634 1.7040 -0.57%
2021-05-20 0 1.750 1.750 1.840 1.750 1.840 107,500 192,925 1.7947 1.714 1.714 1.802 1.714 1.802 109,772 1.7575 -2.78%
2021-05-18 0 1.800 1.550 1.850 - - 0 0 - 1.763 1.518 1.812 - - 0 - 0.00%
2021-05-17 0 1.800 1.750 1.850 1.800 1.800 15,000 27,000 1.8000 1.763 1.714 1.812 1.763 1.763 15,317 1.7627 0.00%
2021-05-14 0 1.800 1.680 1.800 1.790 1.800 27,500 49,300 1.7927 1.763 1.645 1.763 1.753 1.763 28,081 1.7556 0.56%
2021-05-13 0 1.790 1.550 1.800 1.790 1.790 125,000 223,750 1.7900 1.753 1.518 1.763 1.753 1.753 127,642 1.7529 -0.56%
2021-05-12 0 1.800 1.710 1.800 - - 0 0 - 1.763 1.675 1.763 - - 0 - 0.00%
2021-05-11 0 1.800 1.680 1.870 1.790 1.800 45,000 80,600 1.7911 1.763 1.645 1.831 1.753 1.763 45,951 1.7540 0.00%
2021-05-10 0 1.800 1.680 1.800 1.680 1.800 117,500 206,675 1.7589 1.763 1.645 1.763 1.645 1.763 119,984 1.7225 7.78%
2021-05-07 0 1.670 1.670 1.840 1.670 1.680 310,000 520,700 1.6797 1.635 1.635 1.802 1.635 1.645 316,553 1.6449 -0.60%
2021-05-06 0 1.680 1.680 1.850 1.550 1.720 232,500 363,625 1.5640 1.645 1.645 1.812 1.518 1.684 237,415 1.5316 -1.18%
2021-05-05 0 1.700 1.620 1.700 1.630 1.700 67,500 111,075 1.6456 1.665 1.586 1.665 1.596 1.665 68,927 1.6115 0.00%
2021-05-04 0 1.700 1.700 1.800 - - 0 0 - 1.665 1.665 1.763 - - 0 - 3.66%
2021-05-03 0 1.640 1.580 1.800 - - 0 0 - 1.606 1.547 1.763 - - 0 - 0.00%
2021-04-30 0 1.640 1.580 1.750 1.640 1.640 2,500 4,100 1.6400 1.606 1.547 1.714 1.606 1.606 2,553 1.6061 -3.53%
2021-04-29 0 1.700 1.640 1.800 1.700 1.760 67,500 116,425 1.7248 1.665 1.606 1.763 1.665 1.724 68,927 1.6891 -0.58%
2021-04-28 0 1.710 1.700 1.760 1.710 1.850 20,000 36,600 1.8300 1.675 1.665 1.724 1.675 1.812 20,423 1.7921 -7.07%
2021-04-27 0 1.840 1.660 1.780 1.840 1.840 115,000 211,600 1.8400 1.802 1.626 1.743 1.802 1.802 117,431 1.8019 -0.54%
2021-04-26 0 1.850 1.770 2.050 1.800 1.850 1,050,000 1,892,500 1.8024 1.812 1.733 2.008 1.763 1.812 1,072,195 1.7651 5.11%
2021-04-23 0 1.760 1.600 1.760 1.750 1.760 9,045,000 15,828,775 1.7500 1.724 1.567 1.724 1.714 1.724 9,236,195 1.7138 6.67%
2021-04-22 0 1.650 1.650 1.670 1.650 1.690 47,500 79,875 1.6816 1.616 1.616 1.635 1.616 1.655 48,504 1.6468 -5.17%
2021-04-21 0 1.740 1.740 1.850 - - 0 0 - 1.704 1.704 1.812 - - 0 - 1.16%
2021-04-20 0 1.720 1.710 1.850 1.710 1.720 227,500 391,175 1.7195 1.684 1.675 1.812 1.675 1.684 232,309 1.6839 -1.71%
2021-04-19 0 1.750 1.750 1.850 1.750 1.850 35,000 63,825 1.8236 1.714 1.714 1.812 1.714 1.812 35,740 1.7858 -1.13%
2021-04-16 0 1.770 1.590 1.770 1.580 1.770 12,500 21,650 1.7320 1.733 1.557 1.733 1.547 1.733 12,764 1.6961 6.63%
2021-04-15 0 1.660 1.660 1.780 1.610 1.770 105,000 181,050 1.7243 1.626 1.626 1.743 1.577 1.733 107,220 1.6886 -2.35%
2021-04-14 0 1.700 1.620 1.800 1.630 1.700 130,000 216,675 1.6667 1.665 1.586 1.763 1.596 1.665 132,748 1.6322 1.19%
2021-04-13 0 1.680 1.580 1.680 1.600 1.680 145,000 238,875 1.6474 1.645 1.547 1.645 1.567 1.645 148,065 1.6133 5.00%
2021-04-12 0 1.600 1.580 1.680 - - 0 0 - 1.567 1.547 1.645 - - 0 - 0.00%
2021-04-09 0 1.600 1.550 1.610 - - 0 0 - 1.567 1.518 1.577 - - 0 - -0.62%
2021-04-08 0 1.610 1.550 1.680 - - 0 0 - 1.577 1.518 1.645 - - 0 - 0.00%
2021-04-07 0 1.610 1.550 1.680 - - 0 0 - 1.577 1.518 1.645 - - 0 - 0.00%
2021-04-01 0 1.610 1.410 1.560 1.410 1.700 372,500 607,675 1.6313 1.577 1.381 1.528 1.381 1.665 380,374 1.5976 2.55%
2021-03-31 0 1.570 1.510 1.520 1.610 1.620 865,000 1,407,500 1.6272 1.538 1.479 1.489 1.577 1.586 883,285 1.5935 -2.48%
2021-03-30 0 1.610 1.610 1.710 1.610 1.610 2,500 4,025 1.6100 1.577 1.577 1.675 1.577 1.577 2,553 1.5767 0.00%
2021-03-29 0 1.610 1.610 1.800 - - 0 0 - 1.577 1.577 1.763 - - 0 - 0.62%
2021-03-26 0 1.600 1.550 1.800 1.600 1.600 300,000 480,000 1.6000 1.567 1.518 1.763 1.567 1.567 306,341 1.5669 -11.11%
2021-03-25 0 1.800 1.550 1.740 - - 0 0 - 1.763 1.518 1.704 - - 0 - 0.00%
2021-03-24 0 1.800 1.700 1.800 1.800 1.800 597,500 1,069,900 1.7906 1.763 1.665 1.763 1.763 1.763 610,130 1.7536 0.56%
2021-03-23 0 1.790 1.560 1.790 1.790 1.790 1,197,500 2,143,525 1.7900 1.753 1.528 1.753 1.753 1.753 1,222,813 1.7529 7.83%
2021-03-22 0 1.660 1.650 1.700 1.660 1.730 485,000 836,875 1.7255 1.626 1.616 1.665 1.626 1.694 495,252 1.6898 -4.05%
2021-03-19 0 1.730 1.680 1.830 1.730 1.830 210,000 380,500 1.8119 1.694 1.645 1.792 1.694 1.792 214,439 1.7744 -2.26%
2021-03-18 0 1.770 1.770 1.870 - - 0 0 - 1.733 1.733 1.831 - - 0 - 1.14%
2021-03-17 0 1.750 1.750 1.870 1.750 1.870 4,030,000 7,534,425 1.8696 1.714 1.714 1.831 1.714 1.831 4,115,187 1.8309 -2.23%
2021-03-16 0 1.790 1.790 1.900 - - 0 0 - 1.753 1.753 1.861 - - 0 - 0.00%
2021-03-15 0 1.790 1.760 1.900 - - 0 0 - 1.753 1.724 1.861 - - 0 - 0.00%
2021-03-12 0 1.790 1.790 1.900 - - 0 0 - 1.753 1.753 1.861 - - 0 - 0.00%
2021-03-11 0 1.790 1.790 1.950 1.750 1.790 187,500 333,400 1.7781 1.753 1.753 1.910 1.714 1.753 191,463 1.7413 1.13%
2021-03-10 0 1.770 1.750 1.790 1.750 1.840 92,500 169,125 1.8284 1.733 1.714 1.753 1.714 1.802 94,455 1.7905 -5.35%
2021-03-09 0 1.870 1.790 1.810 - - 0 0 - 1.831 1.753 1.773 - - 0 - -1.06%
2021-03-08 0 1.890 1.830 1.900 - - 0 0 - 1.851 1.792 1.861 - - 0 - -1.56%
2021-03-05 0 1.920 1.920 2.000 1.900 1.960 52,500 102,125 1.9452 1.880 1.880 1.959 1.861 1.919 53,610 1.9050 -2.04%
2021-03-04 0 1.960 1.950 2.020 1.960 2.030 52,500 106,400 2.0267 1.919 1.910 1.978 1.919 1.988 53,610 1.9847 -2.00%
2021-03-03 0 2.000 1.970 2.020 2.000 2.010 490,000 984,775 2.0097 1.959 1.929 1.978 1.959 1.968 500,358 1.9681 -0.99%
2021-03-02 0 2.020 2.000 2.040 - - 0 0 - 1.978 1.959 1.998 - - 0 - 0.00%
2021-03-01 0 2.020 2.010 2.030 2.010 2.030 42,500 85,850 2.0200 1.978 1.968 1.988 1.968 1.988 43,398 1.9782 0.50%
2021-02-26 0 2.010 2.010 2.030 2.010 2.050 165,000 336,450 2.0391 1.968 1.968 1.988 1.968 2.008 168,488 1.9969 -1.47%
2021-02-25 0 2.040 2.000 2.040 2.000 2.040 47,500 95,325 2.0068 1.998 1.959 1.998 1.959 1.998 48,504 1.9653 0.99%
2021-02-24 0 2.020 2.000 2.020 2.000 2.040 222,500 453,400 2.0378 1.978 1.959 1.978 1.959 1.998 227,203 1.9956 1.00%
2021-02-23 0 2.000 1.990 2.040 2.000 2.050 240,000 483,725 2.0155 1.959 1.949 1.998 1.959 2.008 245,073 1.9738 -0.50%
2021-02-22 0 2.010 2.010 2.040 2.010 2.050 315,000 636,200 2.0197 1.968 1.968 1.998 1.968 2.008 321,659 1.9779 0.00%
2021-02-19 0 2.010 2.010 2.030 2.010 2.040 110,000 223,225 2.0293 1.968 1.968 1.988 1.968 1.998 112,325 1.9873 -1.47%
2021-02-18 0 2.040 2.030 2.040 2.040 2.050 7,500 15,325 2.0433 1.998 1.988 1.998 1.998 2.008 7,659 2.0010 -0.49%
2021-02-17 0 2.050 2.040 2.050 2.050 2.050 10,000 20,500 2.0500 2.008 1.998 2.008 2.008 2.008 10,211 2.0076 0.00%
2021-02-16 0 2.050 2.040 2.050 2.040 2.050 57,500 117,625 2.0457 2.008 1.998 2.008 1.998 2.008 58,715 2.0033 0.00%
2021-02-11 0 2.050 2.040 2.050 2.040 2.050 12,500 25,600 2.0480 2.008 1.998 2.008 1.998 2.008 12,764 2.0056 0.49%
2021-02-10 0 2.040 2.020 2.040 2.020 2.040 12,500 25,350 2.0280 1.998 1.978 1.998 1.978 1.998 12,764 1.9860 0.99%
2021-02-09 0 2.020 2.000 2.020 1.960 2.020 327,500 658,150 2.0096 1.978 1.959 1.978 1.919 1.978 334,423 1.9680 3.06%
2021-02-08 0 1.960 1.960 2.000 1.960 2.020 3,137,500 6,330,725 2.0178 1.919 1.919 1.959 1.919 1.978 3,203,821 1.9760 -2.00%
2021-02-05 0 2.000 1.990 2.010 2.000 2.040 437,500 876,425 2.0033 1.959 1.949 1.968 1.959 1.998 446,748 1.9618 -0.50%
2021-02-04 0 2.010 2.000 2.010 2.010 2.030 382,500 768,875 2.0101 1.968 1.959 1.968 1.968 1.988 390,585 1.9685 0.50%
2021-02-03 0 2.000 1.980 2.000 1.990 2.040 195,000 391,200 2.0062 1.959 1.939 1.959 1.949 1.998 199,122 1.9646 0.00%
2021-02-02 0 2.000 1.950 2.000 1.960 2.040 50,000 99,325 1.9865 1.959 1.910 1.959 1.919 1.998 51,057 1.9454 0.00%
2021-02-01 0 2.000 1.970 2.000 1.980 2.000 67,500 134,325 1.9900 1.959 1.929 1.959 1.939 1.959 68,927 1.9488 0.50%
2021-01-29 0 1.990 1.980 1.990 1.980 2.020 470,000 944,175 2.0089 1.949 1.939 1.949 1.939 1.978 479,935 1.9673 -0.50%
2021-01-28 0 2.000 1.990 2.020 2.000 2.050 30,000 61,150 2.0383 1.959 1.949 1.978 1.959 2.008 30,634 1.9961 -1.48%
2021-01-27 0 2.030 2.010 2.030 2.020 2.040 55,000 111,675 2.0305 1.988 1.968 1.988 1.978 1.998 56,163 1.9884 -0.49%
2021-01-26 0 2.040 2.020 2.050 2.030 2.050 67,500 137,700 2.0400 1.998 1.978 2.008 1.988 2.008 68,927 1.9978 -0.49%
2021-01-25 0 2.050 2.020 2.050 2.030 2.060 117,500 240,125 2.0436 2.008 1.978 2.008 1.988 2.017 119,984 2.0013 -0.49%
2021-01-22 0 2.060 2.030 2.060 2.040 2.080 330,000 677,250 2.0523 2.017 1.988 2.017 1.998 2.037 336,976 2.0098 0.49%
2021-01-21 0 2.050 2.040 2.070 2.050 2.100 70,000 146,075 2.0868 2.008 1.998 2.027 2.008 2.057 71,480 2.0436 -0.97%
2021-01-20 0 2.070 2.020 2.080 2.030 2.090 190,000 389,575 2.0504 2.027 1.978 2.037 1.988 2.047 194,016 2.0080 0.98%
2021-01-19 0 2.050 2.020 2.050 2.030 2.080 62,500 127,650 2.0424 2.008 1.978 2.008 1.988 2.037 63,821 2.0001 0.00%
2021-01-18 0 2.050 2.000 2.050 2.000 2.050 67,500 136,400 2.0207 2.008 1.959 2.008 1.959 2.008 68,927 1.9789 2.50%
2021-01-15 0 2.000 1.990 2.000 1.990 2.070 317,500 640,275 2.0166 1.959 1.949 1.959 1.949 2.027 324,211 1.9749 -2.44%
2021-01-14 0 2.050 1.980 2.060 1.990 2.060 75,000 152,300 2.0307 2.008 1.939 2.017 1.949 2.017 76,585 1.9886 -0.49%
2021-01-13 0 2.060 2.030 2.070 2.040 2.090 37,500 77,500 2.0667 2.017 1.988 2.027 1.998 2.047 38,293 2.0239 0.00%
2021-01-12 0 2.060 2.010 2.060 2.020 2.080 122,500 251,300 2.0514 2.017 1.968 2.017 1.978 2.037 125,089 2.0090 0.00%
2021-01-11 0 2.060 2.030 2.060 2.040 2.080 120,000 246,500 2.0542 2.017 1.988 2.017 1.998 2.037 122,537 2.0116 0.98%
2021-01-08 0 2.040 2.000 2.050 1.950 2.040 107,500 216,675 2.0156 1.998 1.959 2.008 1.910 1.998 109,772 1.9739 2.00%
2021-01-07 0 2.000 1.990 2.000 2.000 2.050 75,000 151,350 2.0180 1.959 1.949 1.959 1.959 2.008 76,585 1.9762 -0.50%
2021-01-06 0 2.010 1.980 2.020 1.990 2.070 82,500 166,875 2.0227 1.968 1.939 1.978 1.949 2.027 84,244 1.9809 -2.90%
2021-01-05 0 2.070 2.040 2.080 2.050 2.090 112,500 232,875 2.0700 2.027 1.998 2.037 2.008 2.047 114,878 2.0271 -0.96%
2021-01-04 0 2.090 2.050 2.090 2.060 2.120 102,500 215,150 2.0990 2.047 2.008 2.047 2.017 2.076 104,667 2.0556 0.00%
2020-12-31 0 2.090 2.050 2.090 2.060 2.090 12,500 25,975 2.0780 2.047 2.008 2.047 2.017 2.047 12,764 2.0350 1.46%
2020-12-30 0 2.060 2.030 2.080 2.040 2.100 602,500 1,248,609 2.0724 2.017 1.988 2.037 1.998 2.057 615,236 2.0295 0.98%
2020-12-29 0 2.040 2.020 2.040 2.020 2.070 135,000 275,450 2.0404 1.998 1.978 1.998 1.978 2.027 137,854 1.9981 0.49%
2020-12-28 0 2.030 2.010 2.030 2.010 2.040 362,500 734,025 2.0249 1.988 1.968 1.988 1.968 1.998 370,163 1.9830 -0.49%
2020-12-24 0 2.040 2.020 2.050 2.030 2.080 857,500 1,754,350 2.0459 1.998 1.978 2.008 1.988 2.037 875,626 2.0035 0.49%
2020-12-23 0 2.030 2.010 2.030 2.020 2.070 367,500 743,125 2.0221 1.988 1.968 1.988 1.978 2.027 375,268 1.9802 0.00%
2020-12-22 0 2.030 2.020 2.030 2.030 2.070 110,000 225,675 2.0516 1.988 1.978 1.988 1.988 2.027 112,325 2.0091 -0.98%
2020-12-21 0 2.050 2.020 2.050 2.030 2.090 130,000 268,825 2.0679 2.008 1.978 2.008 1.988 2.047 132,748 2.0251 -0.97%
2020-12-18 0 2.070 2.050 2.080 2.060 2.100 100,000 208,275 2.0828 2.027 2.008 2.037 2.017 2.057 102,114 2.0396 0.00%
2020-12-17 0 2.070 2.030 2.080 2.040 2.110 82,500 171,850 2.0830 2.027 1.988 2.037 1.998 2.066 84,244 2.0399 0.98%
2020-12-16 0 2.050 2.040 2.060 2.040 2.080 137,500 282,425 2.0540 2.008 1.998 2.017 1.998 2.037 140,407 2.0115 0.00%
2020-12-15 0 2.050 2.020 2.070 2.030 2.080 167,500 345,025 2.0599 2.008 1.978 2.027 1.988 2.037 171,041 2.0172 0.49%
2020-12-14 0 2.040 2.030 2.080 2.040 2.120 300,000 617,650 2.0588 1.998 1.988 2.037 1.998 2.076 306,341 2.0162 -1.92%
2020-12-11 0 2.080 2.030 2.090 2.040 2.130 367,500 764,550 2.0804 2.037 1.988 2.047 1.998 2.086 375,268 2.0373 -1.42%
2020-12-10 0 2.110 2.060 2.120 2.070 2.110 217,500 452,600 2.0809 2.066 2.017 2.076 2.027 2.066 222,098 2.0378 0.00%
2020-12-09 0 2.110 2.050 2.110 2.060 2.130 165,000 347,475 2.1059 2.066 2.008 2.066 2.017 2.086 168,488 2.0623 -0.47%
2020-12-08 0 2.120 2.100 2.160 2.120 2.140 100,000 213,500 2.1350 2.076 2.057 2.115 2.076 2.096 102,114 2.0908 -0.47%
2020-12-07 0 2.130 2.130 2.170 2.130 2.160 127,500 274,275 2.1512 2.086 2.086 2.125 2.086 2.115 130,195 2.1066 -0.47%
2020-12-04 0 2.140 2.090 2.160 2.100 2.160 1,475,000 3,155,900 2.1396 2.096 2.047 2.115 2.057 2.115 1,506,179 2.0953 -0.93%
2020-12-03 0 2.160 2.130 2.180 2.140 2.200 177,500 384,025 2.1635 2.115 2.086 2.135 2.096 2.154 181,252 2.1187 -0.46%
2020-12-02 0 2.170 2.100 2.170 2.090 2.180 192,500 413,625 2.1487 2.125 2.057 2.125 2.047 2.135 196,569 2.1042 0.00%
2020-12-01 0 2.170 2.140 2.170 2.150 2.170 177,500 383,425 2.1601 2.125 2.096 2.125 2.105 2.125 181,252 2.1154 0.00%
2020-11-30 0 2.170 2.140 2.170 2.150 2.180 115,000 249,825 2.1724 2.125 2.096 2.125 2.105 2.135 117,431 2.1274 0.00%
2020-11-27 0 2.170 2.140 2.190 2.140 2.210 172,500 378,150 2.1922 2.125 2.096 2.145 2.096 2.164 176,146 2.1468 -1.81%
2020-11-26 0 2.210 2.180 2.210 2.150 2.210 147,500 320,575 2.1734 2.164 2.135 2.164 2.105 2.164 150,618 2.1284 2.79%
2020-11-25 0 2.150 2.100 2.150 2.110 2.160 410,000 873,025 2.1293 2.105 2.057 2.105 2.066 2.115 418,667 2.0853 0.47%
2020-11-24 0 2.140 2.120 2.140 2.130 2.170 1,737,500 3,701,250 2.1302 2.096 2.076 2.096 2.086 2.125 1,774,228 2.0861 -1.38%
2020-11-23 0 2.170 2.150 2.180 2.160 2.190 115,000 250,350 2.1770 2.125 2.105 2.135 2.115 2.145 117,431 2.1319 0.46%
2020-11-20 0 2.160 2.150 2.170 2.160 2.190 822,500 1,776,825 2.1603 2.115 2.105 2.125 2.115 2.145 839,886 2.1156 -0.46%
2020-11-19 0 2.170 2.140 2.170 2.150 2.210 77,500 168,575 2.1752 2.125 2.096 2.125 2.105 2.164 79,138 2.1301 -0.91%
2020-11-18 0 2.190 2.170 2.190 2.180 2.220 160,000 352,150 2.2009 2.145 2.125 2.145 2.135 2.174 163,382 2.1554 0.00%
2020-11-17 0 2.190 2.160 2.210 2.170 2.220 157,500 346,200 2.1981 2.145 2.115 2.164 2.125 2.174 160,829 2.1526 0.00%
2020-11-16 0 2.190 2.180 2.200 2.180 2.210 195,000 428,000 2.1949 2.145 2.135 2.154 2.135 2.164 199,122 2.1494 0.00%
2020-11-13 0 2.190 2.180 2.200 2.190 2.220 182,500 400,825 2.1963 2.145 2.135 2.154 2.145 2.174 186,358 2.1508 -0.90%
2020-11-12 0 2.210 2.180 2.210 2.190 2.220 225,000 496,650 2.2073 2.164 2.135 2.164 2.145 2.174 229,756 2.1616 0.91%
2020-11-11 0 2.190 2.160 2.200 2.150 2.210 725,000 1,581,575 2.1815 2.145 2.115 2.154 2.105 2.164 740,325 2.1363 -0.45%
2020-11-10 0 2.200 2.190 2.210 2.200 2.210 240,000 528,925 2.2039 2.154 2.145 2.164 2.154 2.164 245,073 2.1582 0.00%
2020-11-09 0 2.200 2.170 2.210 2.170 2.210 237,500 521,300 2.1949 2.154 2.125 2.164 2.125 2.164 242,520 2.1495 1.38%
2020-11-06 0 2.170 2.160 2.170 2.170 2.230 257,500 565,750 2.1971 2.125 2.115 2.125 2.125 2.184 262,943 2.1516 -0.91%
2020-11-05 0 2.190 2.180 2.190 2.190 2.220 570,000 1,253,575 2.1993 2.145 2.135 2.145 2.145 2.174 582,049 2.1537 -0.45%
2020-11-04 0 2.200 2.180 2.210 2.190 2.210 212,500 467,525 2.2001 2.154 2.135 2.164 2.145 2.164 216,992 2.1546 -0.45%
2020-11-03 0 2.210 2.200 2.210 2.210 2.220 172,500 382,000 2.2145 2.164 2.154 2.164 2.164 2.174 176,146 2.1687 0.00%
2020-11-02 0 2.210 2.200 2.210 2.210 2.230 207,500 459,125 2.2127 2.164 2.154 2.164 2.164 2.184 211,886 2.1668 0.00%
2020-10-30 0 2.210 2.200 2.210 2.210 2.240 700,000 1,549,475 2.2135 2.164 2.154 2.164 2.164 2.194 714,797 2.1677 -1.34%
2020-10-29 0 2.240 2.230 2.240 2.230 2.250 197,500 442,700 2.2415 2.194 2.184 2.194 2.184 2.203 201,675 2.1951 0.45%
2020-10-28 0 2.230 2.210 2.230 2.220 2.240 472,500 1,049,800 2.2218 2.184 2.164 2.184 2.174 2.194 482,488 2.1758 0.45%
2020-10-27 0 2.220 2.190 2.220 2.200 2.250 195,000 432,000 2.2154 2.174 2.145 2.174 2.154 2.203 199,122 2.1695 -0.45%
2020-10-23 0 2.230 2.220 2.230 2.230 2.270 370,000 829,725 2.2425 2.184 2.174 2.184 2.184 2.223 377,821 2.1961 -0.45%
2020-10-22 0 2.240 2.230 2.240 2.240 2.260 155,000 348,175 2.2463 2.194 2.184 2.194 2.194 2.213 158,276 2.1998 0.00%
2020-10-21 0 2.240 2.230 2.250 2.240 2.280 517,500 1,160,150 2.2418 2.194 2.184 2.203 2.194 2.233 528,439 2.1954 -0.88%
2020-10-20 0 2.260 2.250 2.270 2.260 2.270 240,000 542,450 2.2602 2.213 2.203 2.223 2.213 2.223 245,073 2.2134 -0.44%
2020-10-19 0 2.270 2.250 2.280 2.260 2.290 352,500 800,300 2.2704 2.223 2.203 2.233 2.213 2.243 359,951 2.2234 -0.44%
2020-10-16 0 2.280 2.270 2.290 2.280 2.300 195,000 446,475 2.2896 2.233 2.223 2.243 2.233 2.252 199,122 2.2422 -0.87%
2020-10-15 0 2.300 2.290 2.300 2.300 2.320 263,500 607,210 2.3044 2.252 2.243 2.252 2.252 2.272 269,070 2.2567 -0.43%
2020-10-14 0 2.310 2.290 2.310 2.300 2.320 197,500 455,100 2.3043 2.262 2.243 2.262 2.252 2.272 201,675 2.2566 0.43%
2020-10-12 0 2.300 2.280 2.300 2.290 2.310 200,000 459,850 2.2993 2.252 2.233 2.252 2.243 2.262 204,228 2.2517 -0.43%
2020-10-09 0 2.310 2.300 2.310 2.310 2.330 237,500 549,650 2.3143 2.262 2.252 2.262 2.262 2.282 242,520 2.2664 0.00%
2020-10-08 0 2.310 2.280 2.310 2.270 2.310 690,000 1,586,975 2.3000 2.262 2.233 2.262 2.223 2.262 704,585 2.2524 0.43%
2020-10-07 0 2.300 2.280 2.310 2.290 2.310 205,000 471,550 2.3002 2.252 2.233 2.262 2.243 2.262 209,333 2.2526 0.00%
2020-10-06 0 2.300 2.290 2.310 2.290 2.320 192,500 444,450 2.3088 2.252 2.243 2.262 2.243 2.272 196,569 2.2610 0.00%
2020-10-05 0 2.300 2.280 2.310 2.290 2.310 192,500 441,925 2.2957 2.252 2.233 2.262 2.243 2.262 196,569 2.2482 -0.86%
2020-09-30 0 2.320 2.250 2.320 2.240 2.330 325,000 736,625 2.2665 2.272 2.203 2.272 2.194 2.282 331,870 2.2196 -0.43%
2020-09-29 0 2.330 2.270 2.330 2.280 2.340 150,000 345,575 2.3038 2.282 2.223 2.282 2.233 2.292 153,171 2.2561 0.43%
2020-09-28 0 2.320 2.280 2.320 2.290 2.320 147,500 338,875 2.2975 2.272 2.233 2.272 2.243 2.272 150,618 2.2499 0.00%
2020-09-25 0 2.320 2.310 2.330 2.320 2.330 157,500 366,175 2.3249 2.272 2.262 2.282 2.272 2.282 160,829 2.2768 -0.43%
2020-09-24 0 2.330 2.320 2.330 2.330 2.370 447,500 1,055,600 2.3589 2.282 2.272 2.282 2.282 2.321 456,959 2.3101 -1.69%
2020-09-23 0 2.370 2.340 2.370 2.340 2.370 217,500 510,575 2.3475 2.321 2.292 2.321 2.292 2.321 222,098 2.2989 1.50%
2020-09-22 0 2.350 2.320 2.350 2.310 2.350 272,500 632,375 2.3206 2.287 2.257 2.287 2.248 2.287 280,048 2.2581 0.86%
2020-09-21 0 2.330 2.310 2.330 2.290 2.350 2,157,500 4,964,150 2.3009 2.267 2.248 2.267 2.228 2.287 2,217,258 2.2389 1.75%
2020-09-18 0 2.290 2.250 2.300 2.270 2.300 177,500 406,550 2.2904 2.228 2.189 2.238 2.209 2.238 182,416 2.2287 -0.43%
2020-09-17 0 2.300 2.260 2.300 2.260 2.300 202,500 462,400 2.2835 2.238 2.199 2.238 2.199 2.238 208,109 2.2219 0.88%
2020-09-16 0 2.280 2.270 2.280 2.280 2.300 230,000 526,675 2.2899 2.219 2.209 2.219 2.219 2.238 236,371 2.2282 -0.87%
2020-09-15 0 2.300 2.270 2.300 2.280 2.300 175,000 400,950 2.2911 2.238 2.209 2.238 2.219 2.238 179,847 2.2294 0.00%
2020-09-14 0 2.300 2.270 2.300 2.290 2.300 157,500 360,875 2.2913 2.238 2.209 2.238 2.228 2.238 161,862 2.2295 0.00%
2020-09-11 0 2.300 2.270 2.300 2.280 2.300 247,500 566,875 2.2904 2.238 2.209 2.238 2.219 2.238 254,355 2.2287 0.00%
2020-09-10 0 2.300 2.270 2.300 2.280 2.300 190,000 435,150 2.2903 2.238 2.209 2.238 2.219 2.238 195,263 2.2285 0.00%
2020-09-09 0 2.300 2.260 2.300 2.270 2.320 192,500 441,225 2.2921 2.238 2.199 2.238 2.209 2.257 197,832 2.2303 0.44%
2020-09-08 0 2.290 2.270 2.290 2.270 2.320 1,652,500 3,770,650 2.2818 2.228 2.209 2.228 2.209 2.257 1,698,271 2.2203 -0.43%
2020-09-07 0 2.300 2.270 2.300 2.280 2.310 212,500 488,600 2.2993 2.238 2.209 2.238 2.219 2.248 218,386 2.2373 -0.43%
2020-09-04 0 2.310 2.260 2.310 2.260 2.380 295,000 688,925 2.3353 2.248 2.199 2.248 2.199 2.316 303,171 2.2724 -0.43%
2020-09-03 0 2.320 2.290 2.320 2.300 2.370 292,500 678,250 2.3188 2.257 2.228 2.257 2.238 2.306 300,602 2.2563 0.00%
2020-09-02 0 2.320 2.310 2.320 2.320 2.350 92,500 216,350 2.3389 2.257 2.248 2.257 2.257 2.287 95,062 2.2759 -1.28%
2020-09-01 0 2.350 2.330 2.350 2.350 2.370 275,000 648,075 2.3566 2.287 2.267 2.287 2.287 2.306 282,617 2.2931 -0.84%
2020-08-31 0 2.370 2.360 2.380 2.370 2.400 220,000 522,025 2.3728 2.306 2.296 2.316 2.306 2.335 226,094 2.3089 -1.25%
2020-08-28 0 2.400 2.320 2.400 2.320 2.400 3,583,927 8,459,539 2.3604 2.335 2.257 2.335 2.257 2.335 3,683,195 2.2968 0.00%
2020-08-27 0 2.400 2.320 2.400 2.330 2.400 212,500 505,800 2.3802 2.335 2.257 2.335 2.267 2.335 218,386 2.3161 0.84%
2020-08-26 0 2.380 2.350 2.390 2.360 2.390 217,500 515,625 2.3707 2.316 2.287 2.326 2.296 2.326 223,524 2.3068 0.85%
2020-08-25 0 2.360 2.340 2.370 2.350 2.380 562,500 1,333,325 2.3704 2.296 2.277 2.306 2.287 2.316 578,080 2.3065 0.43%
2020-08-24 0 2.350 2.320 2.360 2.330 2.410 2,237,500 5,216,375 2.3313 2.287 2.257 2.296 2.267 2.345 2,299,474 2.2685 1.29%
2020-08-21 0 2.320 2.260 2.320 2.270 2.330 185,000 424,575 2.2950 2.257 2.199 2.257 2.209 2.267 190,124 2.2331 2.20%
2020-08-20 0 2.270 2.230 2.270 2.180 2.280 212,500 478,375 2.2512 2.209 2.170 2.209 2.121 2.219 218,386 2.1905 -0.44%
2020-08-19 0 2.280 2.250 2.280 2.170 2.280 165,000 366,450 2.2209 2.219 2.189 2.219 2.112 2.219 169,570 2.1611 1.33%
2020-08-18 0 2.250 2.220 2.240 2.210 2.280 157,500 351,125 2.2294 2.189 2.160 2.180 2.150 2.219 161,862 2.1693 -1.32%
2020-08-17 0 2.280 2.240 2.280 2.230 2.280 237,500 532,275 2.2412 2.219 2.180 2.219 2.170 2.219 244,078 2.1808 1.33%
2020-08-14 0 2.250 2.240 2.250 2.240 2.310 139,900 316,595 2.2630 2.189 2.180 2.189 2.180 2.248 143,775 2.2020 0.00%
2020-08-13 0 2.250 2.170 2.250 2.140 2.250 220,000 483,000 2.1955 2.189 2.112 2.189 2.082 2.189 226,094 2.1363 0.00%
2020-08-12 0 2.250 2.190 2.240 2.200 2.250 190,000 424,375 2.2336 2.189 2.131 2.180 2.141 2.189 195,263 2.1734 0.00%
2020-08-11 0 2.250 2.180 2.250 2.130 2.250 230,000 496,425 2.1584 2.189 2.121 2.189 2.073 2.189 236,371 2.1002 3.69%
2020-08-10 0 2.170 2.130 2.180 2.140 2.220 157,500 342,125 2.1722 2.112 2.073 2.121 2.082 2.160 161,862 2.1137 -2.25%
2020-08-07 0 2.220 2.180 2.230 2.210 2.240 117,500 260,850 2.2200 2.160 2.121 2.170 2.150 2.180 120,755 2.1602 -0.89%
2020-08-06 0 2.240 2.210 2.240 2.220 2.240 272,500 607,325 2.2287 2.180 2.150 2.180 2.160 2.180 280,048 2.1686 0.00%
2020-08-05 0 2.240 2.180 2.240 2.180 2.290 307,500 678,250 2.2057 2.180 2.121 2.180 2.121 2.228 316,017 2.1462 1.36%
2020-08-04 0 2.210 2.150 2.210 2.140 2.240 217,500 467,550 2.1497 2.150 2.092 2.150 2.082 2.180 223,524 2.0917 0.00%
2020-08-03 0 2.210 2.190 2.210 2.200 2.250 250,000 552,975 2.2119 2.150 2.131 2.150 2.141 2.189 256,924 2.1523 0.00%
2020-07-31 0 2.210 2.180 2.210 2.190 2.210 230,000 504,925 2.1953 2.150 2.121 2.150 2.131 2.150 236,371 2.1362 0.00%
2020-07-30 0 2.210 2.190 2.210 2.200 2.240 232,500 516,150 2.2200 2.150 2.131 2.150 2.141 2.180 238,940 2.1602 -0.45%
2020-07-29 0 2.220 2.160 2.220 2.170 2.250 270,000 600,650 2.2246 2.160 2.102 2.160 2.112 2.189 277,478 2.1647 -1.33%
2020-07-28 0 2.250 2.200 2.240 2.220 2.260 225,000 503,650 2.2384 2.189 2.141 2.180 2.160 2.199 231,232 2.1781 0.00%
2020-07-27 0 2.250 2.190 2.250 2.200 2.250 200,000 441,200 2.2060 2.189 2.131 2.189 2.141 2.189 205,540 2.1465 2.27%
2020-07-24 0 2.200 2.170 2.210 2.180 2.220 235,000 519,075 2.2088 2.141 2.112 2.150 2.121 2.160 241,509 2.1493 0.46%
2020-07-23 0 2.190 2.160 2.190 2.170 2.220 205,000 450,550 2.1978 2.131 2.102 2.131 2.112 2.160 210,678 2.1386 -1.35%
2020-07-22 0 2.220 2.160 2.220 2.170 2.220 215,000 474,125 2.2052 2.160 2.102 2.160 2.112 2.160 220,955 2.1458 1.37%
2020-07-21 0 2.190 2.150 2.190 2.140 2.190 305,000 663,900 2.1767 2.131 2.092 2.131 2.082 2.131 313,448 2.1181 1.86%
2020-07-20 0 2.150 2.070 2.150 2.070 2.150 287,500 601,150 2.0910 2.092 2.014 2.092 2.014 2.092 295,463 2.0346 2.38%
2020-07-17 0 2.100 2.060 2.100 2.070 2.100 230,000 480,200 2.0878 2.043 2.004 2.043 2.014 2.043 236,371 2.0316 0.00%
2020-07-16 0 2.100 2.060 2.100 2.060 2.140 245,000 516,925 2.1099 2.043 2.004 2.043 2.004 2.082 251,786 2.0530 0.00%
2020-07-15 0 2.100 2.030 2.100 2.020 2.100 365,000 747,900 2.0490 2.043 1.975 2.043 1.966 2.043 375,110 1.9938 2.44%
2020-07-14 0 2.050 2.000 2.060 1.980 2.050 495,000 1,010,925 2.0423 1.995 1.946 2.004 1.927 1.995 508,711 1.9872 1.99%
2020-07-13 0 2.010 1.960 2.010 1.940 2.010 1,522,500 3,020,450 1.9839 1.956 1.907 1.956 1.888 1.956 1,564,670 1.9304 1.52%
2020-07-10 0 1.980 1.950 1.990 1.940 2.010 180,000 356,875 1.9826 1.927 1.897 1.936 1.888 1.956 184,986 1.9292 -1.00%
2020-07-09 0 2.000 1.980 2.010 1.980 2.050 212,500 428,025 2.0142 1.946 1.927 1.956 1.927 1.995 218,386 1.9599 -1.48%
2020-07-08 0 2.030 2.020 2.040 2.030 2.050 262,500 535,375 2.0395 1.975 1.966 1.985 1.975 1.995 269,771 1.9846 -0.98%
2020-07-07 0 2.050 2.030 2.060 2.050 2.110 245,000 507,725 2.0723 1.995 1.975 2.004 1.995 2.053 251,786 2.0165 -2.84%
2020-07-06 0 2.110 2.050 2.110 2.000 2.110 290,000 596,150 2.0557 2.053 1.995 2.053 1.946 2.053 298,032 2.0003 0.00%
2020-07-03 0 2.110 2.080 2.120 2.080 2.120 292,500 613,825 2.0985 2.053 2.024 2.063 2.024 2.063 300,602 2.0420 0.48%
2020-07-02 0 2.100 2.090 2.120 2.100 2.130 262,500 554,925 2.1140 2.043 2.034 2.063 2.043 2.073 269,771 2.0570 -0.47%
2020-06-30 0 2.110 2.090 2.120 2.100 2.140 275,000 579,500 2.1073 2.053 2.034 2.063 2.043 2.082 282,617 2.0505 -1.40%
2020-06-29 0 2.140 2.110 2.140 2.120 2.150 302,500 645,525 2.1340 2.082 2.053 2.082 2.063 2.092 310,879 2.0765 0.47%
2020-06-26 0 2.130 2.120 2.140 2.120 2.150 375,000 801,550 2.1375 2.073 2.063 2.082 2.063 2.092 385,387 2.0799 -0.93%
2020-06-24 0 2.150 2.130 2.160 2.140 2.180 385,000 827,300 2.1488 2.092 2.073 2.102 2.082 2.121 395,664 2.0909 -1.38%
2020-06-23 0 2.180 2.120 2.180 2.120 2.180 360,000 776,300 2.1564 2.121 2.063 2.121 2.063 2.121 369,971 2.0983 1.40%
2020-06-22 0 2.150 2.140 2.170 2.150 2.170 387,500 835,975 2.1574 2.092 2.082 2.112 2.092 2.112 398,233 2.0992 -0.92%
2020-06-19 0 2.170 2.110 2.190 2.120 2.190 465,000 996,625 2.1433 2.112 2.053 2.131 2.063 2.131 477,880 2.0855 1.88%
2020-06-18 0 2.130 2.110 2.170 2.120 2.200 472,500 1,019,950 2.1586 2.073 2.053 2.112 2.063 2.141 485,587 2.1004 -1.39%
2020-06-17 0 2.160 2.150 2.170 2.140 2.180 465,000 1,003,050 2.1571 2.102 2.092 2.112 2.082 2.121 477,880 2.0990 0.47%
2020-06-16 0 2.150 2.130 2.160 2.120 2.170 477,500 1,023,225 2.1429 2.092 2.073 2.102 2.063 2.112 490,726 2.0851 0.94%
2020-06-15 0 2.130 2.130 2.200 2.110 2.170 485,000 1,033,625 2.1312 2.073 2.073 2.141 2.053 2.112 498,434 2.0737 -1.84%
2020-06-12 0 2.170 2.130 2.180 2.110 2.200 497,500 1,063,175 2.1370 2.112 2.073 2.121 2.053 2.141 511,280 2.0794 0.93%
2020-06-11 0 2.150 2.110 2.150 2.030 2.150 500,000 1,029,325 2.0587 2.092 2.053 2.092 1.975 2.092 513,849 2.0032 3.37%
2020-06-10 0 2.080 2.060 2.080 1.960 2.100 530,000 1,053,450 1.9876 2.024 2.004 2.024 1.907 2.043 544,680 1.9341 4.00%
2020-06-09 0 2.000 2.000 2.060 1.960 2.050 512,500 1,020,675 1.9916 1.946 1.946 2.004 1.907 1.995 526,695 1.9379 0.00%
2020-06-08 0 2.000 1.990 2.040 2.000 2.050 507,500 1,021,350 2.0125 1.946 1.936 1.985 1.946 1.995 521,557 1.9583 -2.44%
2020-06-05 0 2.050 2.030 2.050 1.990 2.090 521,500 1,066,970 2.0460 1.995 1.975 1.995 1.936 2.034 535,944 1.9908 3.02%
2020-06-04 0 1.990 1.970 2.010 1.980 2.000 505,000 1,003,175 1.9865 1.936 1.917 1.956 1.927 1.946 518,987 1.9329 -0.50%
2020-06-03 0 2.000 2.000 2.030 1.980 2.050 505,000 1,011,400 2.0028 1.946 1.946 1.975 1.927 1.995 518,987 1.9488 -0.50%
2020-06-02 0 2.010 1.950 2.010 1.950 2.010 547,500 1,078,325 1.9695 1.956 1.897 1.956 1.897 1.956 562,665 1.9165 0.50%
2020-06-01 0 2.030 2.000 2.050 1.980 2.100 522,500 1,054,325 2.0178 1.946 1.917 1.965 1.898 2.013 545,027 1.9344 -0.49%
2020-05-29 0 2.040 1.980 2.060 1.950 2.050 512,500 1,008,000 1.9668 1.956 1.898 1.975 1.869 1.965 534,596 1.8855 3.55%
2020-05-28 0 1.970 1.970 1.990 1.960 2.000 512,500 1,009,975 1.9707 1.889 1.889 1.908 1.879 1.917 534,596 1.8892 -0.51%
2020-05-27 0 1.980 1.970 1.990 1.950 2.000 520,000 1,019,600 1.9608 1.898 1.889 1.908 1.869 1.917 542,419 1.8797 -1.00%
2020-05-26 0 2.000 1.970 2.000 1.940 2.000 567,500 1,111,675 1.9589 1.917 1.889 1.917 1.860 1.917 591,967 1.8779 3.09%
2020-05-25 0 1.940 1.940 1.990 1.940 1.980 520,000 1,016,975 1.9557 1.860 1.860 1.908 1.860 1.898 542,419 1.8749 -1.52%
2020-05-22 0 1.970 1.950 1.980 1.940 1.970 520,000 1,014,975 1.9519 1.889 1.869 1.898 1.860 1.889 542,419 1.8712 0.00%
2020-05-21 0 1.970 1.960 1.970 1.950 1.990 547,500 1,082,850 1.9778 1.889 1.879 1.889 1.869 1.908 571,105 1.8961 -1.01%
2020-05-20 0 1.990 1.980 2.000 1.960 2.010 2,797,500 5,567,450 1.9902 1.908 1.898 1.917 1.879 1.927 2,918,110 1.9079 1.53%
2020-05-19 0 1.960 1.950 1.960 1.960 1.960 2,500 4,900 1.9600 1.879 1.869 1.879 1.879 1.879 2,608 1.8790 0.00%
2020-05-18 0 1.960 1.940 1.960 1.950 2.010 462,500 913,775 1.9757 1.879 1.860 1.879 1.869 1.927 482,440 1.8941 0.51%
2020-05-15 0 1.950 1.940 1.950 1.950 1.980 2,647,500 5,176,825 1.9554 1.869 1.860 1.869 1.869 1.898 2,761,643 1.8745 -0.51%
2020-05-14 0 1.960 1.930 1.960 1.950 1.960 2,607,500 5,094,125 1.9536 1.879 1.850 1.879 1.869 1.879 2,719,918 1.8729 0.51%
2020-05-13 0 1.950 1.940 1.960 1.950 1.970 20,000 39,175 1.9588 1.869 1.860 1.879 1.869 1.889 20,862 1.8778 -1.02%
2020-05-12 0 1.970 1.940 1.970 1.960 1.970 207,500 408,750 1.9699 1.889 1.860 1.889 1.879 1.889 216,446 1.8885 0.51%
2020-05-11 0 1.960 1.930 1.970 1.930 2.010 557,500 1,098,025 1.9696 1.879 1.850 1.889 1.850 1.927 581,536 1.8881 -2.49%
2020-05-08 0 2.010 1.950 2.010 1.940 2.020 547,500 1,094,375 1.9989 1.927 1.869 1.927 1.860 1.937 571,105 1.9162 0.50%
2020-05-07 0 2.000 1.960 2.000 1.910 2.000 235,000 453,175 1.9284 1.917 1.879 1.917 1.831 1.917 245,132 1.8487 4.17%
2020-05-06 0 1.920 1.900 1.920 1.910 1.920 10,000 19,175 1.9175 1.841 1.821 1.841 1.831 1.841 10,431 1.8382 0.00%
2020-05-05 0 1.920 1.900 1.930 1.910 1.920 15,000 28,775 1.9183 1.841 1.821 1.850 1.831 1.841 15,647 1.8390 0.52%
2020-05-04 0 1.910 1.900 1.920 1.890 1.910 62,500 119,125 1.9060 1.831 1.821 1.841 1.812 1.831 65,195 1.8272 0.53%
2020-04-29 0 1.900 1.850 1.900 1.860 1.900 130,000 244,700 1.8823 1.821 1.774 1.821 1.783 1.821 135,605 1.8045 1.06%
2020-04-28 0 1.880 1.850 1.880 1.860 1.880 10,000 18,725 1.8725 1.802 1.774 1.802 1.783 1.802 10,431 1.7951 0.00%
2020-04-27 0 1.880 1.870 1.880 1.880 1.880 2,500 4,700 1.8800 1.802 1.793 1.802 1.802 1.802 2,608 1.8023 0.00%
2020-04-24 0 1.880 1.840 1.880 1.850 1.880 15,000 27,975 1.8650 1.802 1.764 1.802 1.774 1.802 15,647 1.7879 0.00%
2020-04-23 0 1.880 1.850 1.880 1.850 1.880 17,500 32,725 1.8700 1.802 1.774 1.802 1.774 1.802 18,254 1.7927 0.00%
2020-04-22 0 1.880 1.840 1.890 1.840 1.880 67,500 125,575 1.8604 1.802 1.764 1.812 1.764 1.802 70,410 1.7835 0.53%
2020-04-21 0 1.870 1.840 1.870 1.870 1.900 22,500 42,075 1.8700 1.793 1.764 1.793 1.793 1.821 23,470 1.7927 0.00%
2020-04-20 0 1.870 1.790 1.870 1.810 1.880 45,000 82,575 1.8350 1.793 1.716 1.793 1.735 1.802 46,940 1.7592 -0.53%
2020-04-17 0 1.880 1.830 1.880 1.780 1.880 495,000 908,300 1.8349 1.802 1.754 1.802 1.706 1.802 516,341 1.7591 0.00%
2020-04-16 0 1.880 1.830 1.880 1.850 1.880 1,530,000 2,831,450 1.8506 1.802 1.754 1.802 1.774 1.802 1,595,964 1.7741 0.00%
2020-04-15 0 1.880 1.830 1.880 1.840 1.880 15,000 27,950 1.8633 1.802 1.754 1.802 1.764 1.802 15,647 1.7863 0.00%
2020-04-14 0 1.880 1.830 1.880 1.840 1.880 37,500 69,950 1.8653 1.802 1.754 1.802 1.764 1.802 39,117 1.7882 -1.05%
2020-04-09 0 1.900 1.830 1.900 1.820 1.900 70,000 130,175 1.8596 1.821 1.754 1.821 1.745 1.821 73,018 1.7828 0.00%
2020-04-08 0 1.900 1.880 1.900 1.900 1.910 42,500 80,775 1.9006 1.821 1.802 1.821 1.821 1.831 44,332 1.8220 0.00%
2020-04-07 0 1.900 1.860 1.900 1.880 1.910 22,500 42,600 1.8933 1.821 1.783 1.821 1.802 1.831 23,470 1.8151 0.00%
2020-04-06 0 1.900 1.890 1.900 1.900 1.910 5,000 9,525 1.9050 1.821 1.812 1.821 1.821 1.831 5,216 1.8263 -0.52%
2020-04-03 0 1.910 1.900 1.910 1.910 1.920 5,000 9,575 1.9150 1.831 1.821 1.831 1.831 1.841 5,216 1.8359 0.00%
2020-04-02 0 1.910 1.890 1.910 1.900 1.920 15,000 28,650 1.9100 1.831 1.812 1.831 1.821 1.841 15,647 1.8311 0.00%
2020-04-01 0 1.910 1.900 1.910 1.910 1.920 5,000 9,575 1.9150 1.831 1.821 1.831 1.831 1.841 5,216 1.8359 -0.52%
2020-03-31 0 1.920 1.890 1.920 1.900 1.940 12,500 24,000 1.9200 1.841 1.812 1.841 1.821 1.860 13,039 1.8406 1.05%
2020-03-30 0 1.900 1.880 1.900 1.880 1.940 122,500 235,950 1.9261 1.821 1.802 1.821 1.802 1.860 127,781 1.8465 1.06%
2020-03-27 0 1.880 1.870 1.880 1.880 1.990 62,500 119,925 1.9188 1.802 1.793 1.802 1.802 1.908 65,195 1.8395 -4.57%
2020-03-26 0 1.970 1.950 1.970 1.970 1.990 10,000 19,750 1.9750 1.889 1.869 1.889 1.889 1.908 10,431 1.8934 0.00%
2020-03-25 0 1.970 1.920 1.980 1.930 1.990 20,000 39,150 1.9575 1.889 1.841 1.898 1.850 1.908 20,862 1.8766 0.00%
2020-03-24 0 1.970 1.890 1.980 1.900 2.000 62,500 121,225 1.9396 1.889 1.812 1.898 1.821 1.917 65,195 1.8594 0.00%
2020-03-23 0 1.970 1.880 1.980 1.890 2.000 35,000 68,100 1.9457 1.889 1.802 1.898 1.812 1.917 36,509 1.8653 0.51%
2020-03-20 0 1.960 1.930 1.970 1.960 1.990 10,000 19,750 1.9750 1.879 1.850 1.889 1.879 1.908 10,431 1.8934 -1.51%
2020-03-19 0 1.990 1.900 2.000 1.880 1.990 27,500 53,475 1.9445 1.908 1.821 1.917 1.802 1.908 28,686 1.8642 0.00%
2020-03-18 0 1.990 1.950 2.000 1.960 2.020 15,000 29,800 1.9867 1.908 1.869 1.917 1.879 1.937 15,647 1.9046 0.00%
2020-03-17 0 1.990 1.970 1.990 1.990 2.030 117,500 233,975 1.9913 1.908 1.889 1.908 1.908 1.946 122,566 1.9090 0.00%
2020-03-16 0 1.990 1.900 2.000 1.910 2.000 25,000 48,675 1.9470 1.908 1.821 1.917 1.831 1.917 26,078 1.8665 3.11%
2020-03-13 0 1.930 1.850 1.940 1.840 1.950 52,500 99,925 1.9033 1.850 1.774 1.860 1.764 1.869 54,763 1.8247 -1.03%
2020-03-12 0 1.950 1.940 1.950 1.950 2.000 17,500 34,375 1.9643 1.869 1.860 1.869 1.869 1.917 18,254 1.8831 -2.01%
2020-03-11 0 1.990 1.980 1.990 1.990 2.000 5,000 9,975 1.9950 1.908 1.898 1.908 1.908 1.917 5,216 1.9125 -0.50%
2020-03-10 0 2.000 1.970 2.000 1.980 2.010 15,000 29,950 1.9967 1.917 1.889 1.917 1.898 1.927 15,647 1.9141 -0.50%
2020-03-09 0 2.010 1.930 2.020 1.950 2.050 55,000 110,125 2.0023 1.927 1.850 1.937 1.869 1.965 57,371 1.9195 -1.95%
2020-03-06 0 2.050 2.000 2.050 2.000 2.100 332,500 669,225 2.0127 1.965 1.917 1.965 1.917 2.013 346,835 1.9295 0.99%
2020-03-05 0 2.030 2.000 2.030 2.000 2.080 65,000 131,900 2.0292 1.946 1.917 1.946 1.917 1.994 67,802 1.9454 -2.40%
2020-03-04 0 2.080 2.040 2.080 1.890 2.100 150,000 291,725 1.9448 1.994 1.956 1.994 1.812 2.013 156,467 1.8645 9.47%
2020-03-03 0 1.900 1.890 1.900 1.860 1.930 40,000 75,725 1.8931 1.821 1.812 1.821 1.783 1.850 41,725 1.8149 1.60%
2020-03-02 0 1.870 1.860 1.870 1.870 1.910 20,000 37,850 1.8925 1.793 1.783 1.793 1.793 1.831 20,862 1.8143 -2.09%
2020-02-28 0 1.910 1.890 1.910 1.900 1.920 1,050,000 2,005,500 1.9100 1.831 1.812 1.831 1.821 1.841 1,095,269 1.8311 0.00%
2020-02-27 0 1.910 1.880 1.910 1.890 1.930 447,500 850,425 1.9004 1.831 1.802 1.831 1.812 1.850 466,793 1.8218 -0.52%
2020-02-26 0 1.920 1.890 1.920 1.890 1.920 77,500 148,600 1.9174 1.841 1.812 1.841 1.812 1.841 80,841 1.8382 0.00%
2020-02-25 0 1.920 1.890 1.930 1.880 1.940 105,000 201,400 1.9181 1.841 1.812 1.850 1.802 1.860 109,527 1.8388 -1.03%
2020-02-24 0 1.940 1.890 1.940 1.900 1.940 70,000 134,500 1.9214 1.860 1.812 1.860 1.821 1.860 73,018 1.8420 0.00%
2020-02-21 0 1.940 1.910 1.940 1.920 1.940 77,500 149,600 1.9303 1.860 1.831 1.860 1.841 1.860 80,841 1.8505 0.00%
2020-02-20 0 1.940 1.900 1.940 1.910 1.980 4,040,000 7,787,950 1.9277 1.860 1.821 1.860 1.831 1.898 4,214,178 1.8480 0.00%
2020-02-19 0 1.940 1.900 1.940 1.900 1.980 2,110,000 4,072,950 1.9303 1.860 1.821 1.860 1.821 1.898 2,200,969 1.8505 -0.51%
2020-02-18 0 1.950 1.910 1.950 1.900 1.990 137,500 268,500 1.9527 1.869 1.831 1.869 1.821 1.908 143,428 1.8720 -2.01%
2020-02-17 0 1.990 1.980 1.990 1.990 1.990 205,000 407,950 1.9900 1.908 1.898 1.908 1.908 1.908 213,838 1.9078 0.00%
2020-02-14 0 1.990 1.960 1.990 1.970 2.010 15,000 29,850 1.9900 1.908 1.879 1.908 1.889 1.927 15,647 1.9078 0.51%
2020-02-13 0 1.980 1.970 1.990 1.980 2.010 105,000 208,050 1.9814 1.898 1.889 1.908 1.898 1.927 109,527 1.8995 0.00%
2020-02-12 0 1.980 1.960 1.980 1.970 1.990 62,500 123,550 1.9768 1.898 1.879 1.898 1.889 1.908 65,195 1.8951 -0.50%
2020-02-11 0 1.990 1.980 1.990 1.990 2.020 95,000 190,350 2.0037 1.908 1.898 1.908 1.908 1.937 99,096 1.9209 -1.49%
2020-02-10 0 2.020 1.970 2.020 1.990 2.040 100,000 202,375 2.0238 1.937 1.889 1.937 1.908 1.956 104,311 1.9401 1.51%
2020-02-07 0 1.990 1.980 1.990 1.990 2.050 90,000 180,950 2.0106 1.908 1.898 1.908 1.908 1.965 93,880 1.9275 -1.49%
2020-02-06 0 2.020 1.980 2.030 1.990 2.080 197,500 407,250 2.0620 1.937 1.898 1.946 1.908 1.994 206,015 1.9768 -2.42%
2020-02-05 0 2.070 2.030 2.070 1.850 2.070 6,315,000 12,014,000 1.9025 1.984 1.946 1.984 1.774 1.984 6,587,261 1.8238 5.61%
2020-02-04 0 1.960 1.910 1.960 1.930 1.960 47,500 92,750 1.9526 1.879 1.831 1.879 1.850 1.879 49,548 1.8719 0.00%
2020-02-03 0 1.960 1.930 1.960 1.920 1.970 60,000 117,375 1.9563 1.879 1.850 1.879 1.841 1.889 62,587 1.8754 -0.51%
2020-01-31 0 1.970 1.960 1.970 1.970 1.980 22,500 44,525 1.9789 1.889 1.879 1.889 1.889 1.898 23,470 1.8971 0.00%
2020-01-30 0 1.970 1.960 1.970 1.970 1.990 5,000 9,900 1.9800 1.889 1.879 1.889 1.889 1.908 5,216 1.8982 -1.01%
2020-01-29 0 1.990 1.950 1.990 1.940 2.010 15,000 29,625 1.9750 1.908 1.869 1.908 1.860 1.927 15,647 1.8934 -1.00%
2020-01-24 0 2.010 2.000 2.020 2.010 2.030 5,000 10,100 2.0200 1.927 1.917 1.937 1.927 1.946 5,216 1.9365 -0.99%
2020-01-23 0 2.030 2.020 2.030 2.030 2.050 75,000 153,275 2.0437 1.946 1.937 1.946 1.946 1.965 78,234 1.9592 -0.49%
2020-01-22 0 2.040 2.030 2.050 2.040 2.090 427,500 876,200 2.0496 1.956 1.946 1.965 1.956 2.004 445,931 1.9649 -0.97%
2020-01-21 0 2.060 1.990 2.070 2.000 2.060 52,500 105,650 2.0124 1.975 1.908 1.984 1.917 1.975 54,763 1.9292 0.98%
2020-01-20 0 2.040 2.000 2.050 1.960 2.090 40,000 80,425 2.0106 1.956 1.917 1.965 1.879 2.004 41,725 1.9275 4.08%
2020-01-17 0 1.960 1.940 1.970 1.950 1.970 157,500 308,525 1.9589 1.879 1.860 1.889 1.869 1.889 164,290 1.8779 -0.51%
2020-01-16 0 1.970 1.950 1.970 1.970 1.970 2,500 4,925 1.9700 1.889 1.869 1.889 1.889 1.889 2,608 1.8886 0.00%
2020-01-15 0 1.970 1.930 1.970 1.950 1.980 5,000 9,825 1.9650 1.889 1.850 1.889 1.869 1.898 5,216 1.8838 1.03%
2020-01-14 0 1.950 1.880 1.950 1.910 1.980 270,000 528,650 1.9580 1.869 1.802 1.869 1.831 1.898 281,641 1.8770 2.09%
2020-01-13 0 1.910 1.880 1.920 1.880 1.930 107,500 205,275 1.9095 1.831 1.802 1.841 1.802 1.850 112,135 1.8306 0.53%
2020-01-10 0 1.900 1.880 1.900 1.920 1.930 5,000 9,625 1.9250 1.821 1.802 1.821 1.841 1.850 5,216 1.8454 -1.04%
2020-01-09 0 1.920 1.910 1.920 1.910 1.950 45,000 87,250 1.9389 1.841 1.831 1.841 1.831 1.869 46,940 1.8588 0.52%
2020-01-08 0 1.910 1.880 1.910 1.910 1.940 227,500 435,475 1.9142 1.831 1.802 1.831 1.831 1.860 237,308 1.8351 0.00%
2020-01-07 0 1.910 1.900 1.910 1.910 1.950 32,500 63,200 1.9446 1.831 1.821 1.831 1.831 1.869 33,901 1.8642 -0.52%
2020-01-06 0 1.920 1.810 1.920 1.820 1.940 142,500 274,150 1.9239 1.841 1.735 1.841 1.745 1.860 148,644 1.8443 1.05%
2020-01-03 0 1.900 1.830 1.920 1.850 1.900 7,500 14,075 1.8767 1.821 1.754 1.841 1.774 1.821 7,823 1.7991 2.70%
2020-01-02 0 1.850 1.810 1.850 1.810 1.850 25,000 46,100 1.8440 1.774 1.735 1.774 1.735 1.774 26,078 1.7678 0.54%
2019-12-31 0 1.840 1.800 1.840 1.820 1.840 35,000 64,125 1.8321 1.764 1.726 1.764 1.745 1.764 36,509 1.7564 1.10%
2019-12-30 0 1.820 1.780 1.830 1.790 1.850 217,500 389,875 1.7925 1.745 1.706 1.754 1.716 1.774 226,877 1.7184 0.00%
2019-12-27 0 1.820 1.810 1.820 1.820 1.820 5,000 9,100 1.8200 1.745 1.735 1.745 1.745 1.745 5,216 1.7448 0.00%
2019-12-24 0 1.820 1.770 1.830 1.780 1.860 75,000 136,550 1.8207 1.745 1.697 1.754 1.706 1.783 78,234 1.7454 -1.09%
2019-12-23 0 1.840 1.810 1.850 1.820 1.860 17,500 32,175 1.8386 1.764 1.735 1.774 1.745 1.783 18,254 1.7626 0.55%
2019-12-20 0 1.830 1.820 1.830 1.830 1.860 22,500 41,775 1.8567 1.754 1.745 1.754 1.754 1.783 23,470 1.7799 0.00%
2019-12-19 0 1.830 1.810 1.840 1.810 1.850 10,000 18,250 1.8250 1.754 1.735 1.764 1.735 1.774 10,431 1.7496 1.10%
2019-12-18 0 1.810 1.780 1.810 1.790 1.870 42,500 78,725 1.8524 1.735 1.706 1.735 1.716 1.793 44,332 1.7758 1.12%
2019-12-17 0 1.790 1.690 1.800 1.700 1.810 77,500 136,475 1.7610 1.716 1.620 1.726 1.630 1.735 80,841 1.6882 2.87%
2019-12-16 0 1.740 1.670 1.760 1.680 1.800 2,242,500 3,796,275 1.6929 1.668 1.601 1.687 1.611 1.726 2,339,182 1.6229 -2.25%
2019-12-13 0 1.780 1.740 1.780 1.750 1.800 35,000 61,775 1.7650 1.706 1.668 1.706 1.678 1.726 36,509 1.6920 0.00%
2019-12-12 0 1.780 1.770 1.800 1.780 1.830 10,000 18,000 1.8000 1.706 1.697 1.726 1.706 1.754 10,431 1.7256 -1.11%
2019-12-11 0 1.800 1.770 1.820 1.780 1.860 17,500 31,625 1.8071 1.726 1.697 1.745 1.706 1.783 18,254 1.7325 0.00%
2019-12-10 0 1.800 1.790 1.800 1.800 1.880 40,000 74,350 1.8588 1.726 1.716 1.726 1.726 1.802 41,725 1.7819 -1.10%
2019-12-09 0 1.820 1.760 1.820 1.720 1.830 80,000 142,025 1.7753 1.745 1.687 1.745 1.649 1.754 83,449 1.7019 1.11%
2019-12-06 0 1.800 1.790 1.800 1.800 1.820 12,500 22,575 1.8060 1.726 1.716 1.726 1.726 1.745 13,039 1.7314 -1.10%
2019-12-05 0 1.820 1.800 1.820 1.800 1.840 110,000 201,675 1.8334 1.745 1.726 1.745 1.726 1.764 114,742 1.7576 1.11%
2019-12-04 0 1.800 1.780 1.800 1.790 1.840 2,387,500 4,301,375 1.8016 1.726 1.706 1.726 1.716 1.764 2,490,433 1.7272 -2.17%
2019-12-03 0 1.840 1.800 1.840 1.810 1.840 55,000 101,125 1.8386 1.764 1.726 1.764 1.735 1.764 57,371 1.7626 1.66%
2019-12-02 0 1.810 1.760 1.810 1.770 1.820 127,500 230,725 1.8096 1.735 1.687 1.735 1.697 1.745 132,997 1.7348 1.69%
2019-11-29 0 1.780 1.750 1.780 1.740 1.820 487,500 858,175 1.7604 1.706 1.678 1.706 1.668 1.745 508,518 1.6876 -0.56%
2019-11-28 0 1.790 1.750 1.790 1.740 1.860 30,000 53,625 1.7875 1.716 1.678 1.716 1.668 1.783 31,293 1.7136 0.00%
2019-11-27 0 1.790 1.770 1.790 1.780 1.810 442,500 796,225 1.7994 1.716 1.697 1.716 1.706 1.735 461,578 1.7250 -0.56%
2019-11-26 0 1.800 1.770 1.800 1.780 1.840 75,000 136,275 1.8170 1.726 1.697 1.726 1.706 1.764 78,234 1.7419 -0.55%
2019-11-25 0 1.810 1.780 1.850 1.790 1.830 82,500 148,675 1.8021 1.735 1.706 1.774 1.716 1.754 86,057 1.7276 0.56%
2019-11-22 0 1.800 1.750 1.800 1.760 1.830 97,500 177,650 1.8221 1.726 1.678 1.726 1.687 1.754 101,704 1.7467 0.00%
2019-11-21 0 1.800 1.780 1.800 1.790 1.880 100,000 179,850 1.7985 1.726 1.706 1.726 1.716 1.802 104,311 1.7242 -3.23%
2019-11-20 0 1.860 1.810 1.870 1.830 1.880 17,500 32,550 1.8600 1.783 1.735 1.793 1.754 1.802 18,254 1.7831 0.00%
2019-11-19 0 1.860 1.830 1.860 1.840 1.930 107,500 203,425 1.8923 1.783 1.754 1.783 1.764 1.850 112,135 1.8141 -1.06%
2019-11-18 0 1.880 1.860 1.880 1.870 1.970 115,000 218,250 1.8978 1.802 1.783 1.802 1.793 1.889 119,958 1.8194 -1.05%
2019-11-15 0 1.900 1.870 1.900 1.880 1.920 262,500 496,750 1.8924 1.821 1.793 1.821 1.802 1.841 273,817 1.8142 0.00%
2019-11-14 0 1.900 1.870 1.900 1.880 1.950 210,000 397,600 1.8933 1.821 1.793 1.821 1.802 1.869 219,054 1.8151 -0.52%
2019-11-13 0 1.910 1.890 1.920 1.900 2.000 227,500 447,250 1.9659 1.831 1.812 1.841 1.821 1.917 237,308 1.8847 -3.05%
2019-11-12 0 1.970 1.930 1.970 1.920 2.010 285,000 562,400 1.9733 1.889 1.850 1.889 1.841 1.927 297,287 1.8918 0.00%
2019-11-11 0 1.970 1.950 1.970 1.960 2.030 130,000 257,750 1.9827 1.889 1.869 1.889 1.879 1.946 135,605 1.9007 -1.50%
2019-11-08 0 2.000 1.970 2.000 1.980 2.010 320,000 637,375 1.9918 1.917 1.889 1.917 1.898 1.927 333,796 1.9095 0.00%
2019-11-07 0 2.000 1.980 2.000 1.990 2.060 732,500 1,495,150 2.0412 1.917 1.898 1.917 1.908 1.975 764,081 1.9568 -1.48%
2019-11-06 0 2.030 2.020 2.040 2.030 2.040 492,500 1,000,900 2.0323 1.946 1.937 1.956 1.946 1.956 513,733 1.9483 0.00%
2019-11-05 0 2.030 2.020 2.040 2.030 2.040 495,000 1,005,625 2.0316 1.946 1.937 1.956 1.946 1.956 516,341 1.9476 0.00%
2019-11-04 0 2.030 2.020 2.040 2.030 2.060 500,000 1,019,950 2.0399 1.946 1.937 1.956 1.946 1.975 521,557 1.9556 -0.49%
2019-11-01 0 2.040 2.030 2.070 2.010 2.060 495,000 1,008,425 2.0372 1.956 1.946 1.984 1.927 1.975 516,341 1.9530 0.49%
2019-10-31 0 2.030 1.980 2.030 1.990 2.030 3,367,500 6,737,325 2.0007 1.946 1.898 1.946 1.908 1.946 3,512,685 1.9180 1.50%
2019-10-30 0 2.000 1.990 2.010 2.000 2.010 502,500 1,005,100 2.0002 1.917 1.908 1.927 1.917 1.927 524,165 1.9175 0.00%
2019-10-29 0 2.000 1.970 2.010 1.980 2.020 1,000,000 2,003,625 2.0036 1.917 1.889 1.927 1.898 1.937 1,043,113 1.9208 0.00%
2019-10-28 0 2.000 1.980 2.000 1.990 2.040 510,000 1,017,225 1.9946 1.917 1.898 1.917 1.908 1.956 531,988 1.9121 -0.99%
2019-10-25 0 2.020 2.000 2.020 2.010 2.040 522,500 1,056,625 2.0222 1.937 1.917 1.937 1.927 1.956 545,027 1.9387 0.00%
2019-10-24 0 2.020 1.990 2.020 2.000 2.020 530,000 1,065,100 2.0096 1.937 1.908 1.937 1.917 1.937 552,850 1.9266 0.50%
2019-10-23 0 2.010 1.990 2.010 2.000 2.040 422,500 848,275 2.0078 1.927 1.908 1.927 1.917 1.956 440,715 1.9248 0.50%
2019-10-22 0 2.000 1.990 2.050 2.000 2.120 397,500 825,250 2.0761 1.917 1.908 1.965 1.917 2.032 414,638 1.9903 -5.21%
2019-10-21 0 2.110 2.080 2.130 2.090 2.120 500,000 1,053,025 2.1061 2.023 1.994 2.042 2.004 2.032 521,557 2.0190 0.00%
2019-10-18 0 2.110 2.100 2.120 2.110 2.150 472,500 1,002,975 2.1227 2.023 2.013 2.032 2.023 2.061 492,871 2.0350 0.00%
2019-10-17 0 2.110 2.080 2.120 2.080 2.160 327,500 699,650 2.1363 2.023 1.994 2.032 1.994 2.071 341,620 2.0480 -1.40%
2019-10-16 0 2.140 2.120 2.140 2.120 2.150 477,500 1,017,050 2.1299 2.052 2.032 2.052 2.032 2.061 498,087 2.0419 -0.47%
2019-10-15 0 2.150 2.140 2.150 2.150 2.200 295,000 638,050 2.1629 2.061 2.052 2.061 2.061 2.109 307,718 2.0735 -1.38%
2019-10-14 0 2.180 2.170 2.180 2.180 2.220 340,000 743,700 2.1874 2.090 2.080 2.090 2.090 2.128 354,659 2.0969 -0.46%
2019-10-11 0 2.190 2.160 2.190 2.170 2.200 467,500 1,016,575 2.1745 2.099 2.071 2.099 2.080 2.109 487,656 2.0846 0.46%
2019-10-10 0 2.180 2.170 2.180 2.180 2.210 465,000 1,015,375 2.1836 2.090 2.080 2.090 2.090 2.119 485,048 2.0934 -0.46%
2019-10-09 0 2.190 2.170 2.190 2.180 2.220 1,240,000 2,720,675 2.1941 2.099 2.080 2.099 2.090 2.128 1,293,461 2.1034 -0.90%
2019-10-08 0 2.210 2.190 2.220 2.190 2.230 467,500 1,029,950 2.2031 2.119 2.099 2.128 2.099 2.138 487,656 2.1120 0.91%
2019-10-04 0 2.190 2.160 2.190 2.170 2.210 475,000 1,036,150 2.1814 2.099 2.071 2.099 2.080 2.119 495,479 2.0912 -0.90%
2019-10-03 0 2.210 2.180 2.210 2.190 2.240 462,500 1,016,200 2.1972 2.119 2.090 2.119 2.099 2.147 482,440 2.1064 0.45%
2019-10-02 0 2.200 2.170 2.200 2.180 2.260 1,082,500 2,371,850 2.1911 2.109 2.080 2.109 2.090 2.167 1,129,170 2.1005 -1.79%
2019-09-30 0 2.240 2.230 2.240 2.200 2.250 2,765,000 6,219,050 2.2492 2.147 2.138 2.147 2.109 2.157 2,884,209 2.1562 1.36%
2019-09-27 0 2.210 2.180 2.210 2.190 2.290 2,922,500 6,598,600 2.2579 2.119 2.090 2.119 2.099 2.195 3,048,499 2.1645 -1.34%
2019-09-26 0 2.240 2.230 2.250 2.240 2.300 4,830,000 10,823,650 2.2409 2.147 2.138 2.157 2.147 2.205 5,038,238 2.1483 -1.75%
2019-09-25 0 2.280 2.260 2.280 2.150 2.330 3,310,000 7,491,300 2.2632 2.186 2.167 2.186 2.061 2.234 3,452,706 2.1697 4.11%
2019-09-24 0 2.190 2.170 2.190 2.180 2.220 477,500 1,043,425 2.1852 2.099 2.080 2.099 2.090 2.128 498,087 2.0949 -0.45%
2019-09-23 0 2.200 2.180 2.200 2.190 2.250 460,000 1,007,725 2.1907 2.109 2.090 2.109 2.099 2.157 479,832 2.1002 -0.90%
2019-09-20 0 2.240 2.210 2.240 2.210 2.250 490,000 1,089,100 2.2227 2.128 2.100 2.128 2.100 2.138 515,730 2.1118 0.90%
2019-09-19 0 2.220 2.180 2.230 2.190 2.230 507,500 1,116,925 2.2008 2.109 2.071 2.119 2.081 2.119 534,149 2.0910 0.91%
2019-09-18 0 2.200 2.190 2.200 2.190 2.280 482,500 1,081,450 2.2413 2.090 2.081 2.090 2.081 2.166 507,836 2.1295 -2.65%
2019-09-17 0 2.260 2.210 2.260 2.210 2.280 455,000 1,021,825 2.2458 2.147 2.100 2.147 2.100 2.166 478,892 2.1337 0.00%
2019-09-16 0 2.260 2.240 2.260 2.250 2.310 447,500 1,012,350 2.2622 2.147 2.128 2.147 2.138 2.195 470,999 2.1494 -0.44%
2019-09-13 0 2.270 2.240 2.290 2.240 2.310 440,000 1,001,300 2.2757 2.157 2.128 2.176 2.128 2.195 463,105 2.1621 1.34%
2019-09-12 0 2.240 2.180 2.250 2.180 2.240 320,000 703,425 2.1982 2.128 2.071 2.138 2.071 2.128 336,803 2.0885 1.82%
2019-09-11 0 2.200 2.170 2.200 2.180 2.240 460,000 1,017,675 2.2123 2.090 2.062 2.090 2.071 2.128 484,155 2.1020 0.00%
2019-09-10 0 2.200 2.150 2.200 2.160 2.270 215,000 477,800 2.2223 2.090 2.043 2.090 2.052 2.157 226,290 2.1115 -2.22%
2019-09-09 0 2.250 2.210 2.250 2.220 2.270 452,500 1,012,525 2.2376 2.138 2.100 2.138 2.109 2.157 476,261 2.1260 0.00%
2019-09-06 0 2.250 2.230 2.250 2.240 2.300 377,500 858,575 2.2744 2.138 2.119 2.138 2.128 2.185 397,323 2.1609 -0.88%
2019-09-05 0 2.270 2.230 2.280 2.250 2.280 445,000 1,009,275 2.2680 2.157 2.119 2.166 2.138 2.166 468,367 2.1549 0.89%
2019-09-04 0 2.250 2.230 2.250 2.240 2.270 445,000 1,004,925 2.2583 2.138 2.119 2.138 2.128 2.157 468,367 2.1456 -0.88%
2019-09-03 0 2.270 2.250 2.270 2.260 2.300 445,000 1,010,975 2.2719 2.157 2.138 2.157 2.147 2.185 468,367 2.1585 0.00%
2019-09-02 0 2.270 2.250 2.270 2.270 2.330 52,500 120,750 2.3000 2.157 2.138 2.157 2.157 2.214 55,257 2.1853 0.00%
2019-08-30 0 2.270 2.240 2.280 2.250 2.290 210,000 477,675 2.2746 2.157 2.128 2.166 2.138 2.176 221,027 2.1612 0.89%
2019-08-29 0 2.250 2.230 2.260 2.250 2.290 455,000 1,026,225 2.2554 2.138 2.119 2.147 2.138 2.176 478,892 2.1429 0.00%
2019-08-28 0 2.250 2.230 2.260 2.240 2.290 447,500 1,011,900 2.2612 2.138 2.119 2.147 2.128 2.176 470,999 2.1484 -1.75%
2019-08-27 0 2.290 2.280 2.290 2.290 2.330 190,000 436,750 2.2987 2.176 2.166 2.176 2.176 2.214 199,977 2.1840 -0.43%
2019-08-26 0 2.300 2.270 2.300 2.280 2.330 440,000 1,007,775 2.2904 2.185 2.157 2.185 2.166 2.214 463,105 2.1761 0.00%
2019-08-23 0 2.300 2.270 2.300 2.280 2.330 50,000 114,725 2.2945 2.185 2.157 2.185 2.166 2.214 52,626 2.1800 0.00%
2019-08-22 0 2.300 2.230 2.300 2.240 2.340 315,000 718,725 2.2817 2.185 2.119 2.185 2.128 2.223 331,541 2.1678 0.00%
2019-08-21 0 2.300 2.250 2.300 2.280 2.320 117,500 270,400 2.3013 2.185 2.138 2.185 2.166 2.204 123,670 2.1865 0.88%
2019-08-20 0 2.280 2.250 2.300 2.260 2.320 174,700 401,759 2.2997 2.166 2.138 2.185 2.147 2.204 183,874 2.1850 -0.87%
2019-08-19 0 2.300 2.280 2.300 2.260 2.330 182,500 417,525 2.2878 2.185 2.166 2.185 2.147 2.214 192,083 2.1737 0.88%
2019-08-16 0 2.280 2.260 2.300 2.270 2.310 2,430,000 5,525,025 2.2737 2.166 2.147 2.185 2.157 2.195 2,557,601 2.1602 -0.44%
2019-08-15 0 2.290 2.260 2.290 2.200 2.370 237,500 538,125 2.2658 2.176 2.147 2.176 2.090 2.252 249,971 2.1527 3.15%
2019-08-14 0 2.220 2.180 2.220 2.200 2.220 120,000 264,525 2.2044 2.109 2.071 2.109 2.090 2.109 126,301 2.0944 0.00%
2019-08-13 0 2.220 2.180 2.230 2.190 2.250 540,000 1,202,100 2.2261 2.109 2.071 2.119 2.081 2.138 568,356 2.1150 0.45%
2019-08-12 0 2.210 2.170 2.210 2.180 2.230 90,000 198,200 2.2022 2.100 2.062 2.100 2.071 2.119 94,726 2.0924 0.00%
2019-08-09 0 2.210 2.180 2.210 2.190 2.230 160,000 353,650 2.2103 2.100 2.071 2.100 2.081 2.119 168,402 2.1000 0.00%
2019-08-08 0 2.210 2.190 2.220 2.190 2.240 167,500 368,650 2.2009 2.100 2.081 2.109 2.081 2.128 176,296 2.0911 -0.45%
2019-08-07 0 2.220 2.180 2.240 2.190 2.250 97,500 218,175 2.2377 2.109 2.071 2.128 2.081 2.138 102,620 2.1261 0.45%
2019-08-06 0 2.210 2.140 2.220 2.150 2.230 452,500 1,000,800 2.2117 2.100 2.033 2.109 2.043 2.119 476,261 2.1014 0.45%
2019-08-05 0 2.200 2.180 2.200 2.200 2.260 2,092,500 4,666,250 2.2300 2.090 2.071 2.090 2.090 2.147 2,202,379 2.1187 -1.79%
2019-08-02 0 2.240 2.180 2.240 2.200 2.250 57,500 128,225 2.2300 2.128 2.071 2.128 2.090 2.138 60,519 2.1187 -0.44%
2019-08-01 0 2.250 2.160 2.270 2.180 2.270 457,500 1,023,975 2.2382 2.138 2.052 2.157 2.071 2.157 481,524 2.1265 1.81%
2019-07-31 0 2.210 2.200 2.230 2.210 2.310 277,500 616,575 2.2219 2.100 2.090 2.119 2.100 2.195 292,072 2.1110 -3.49%
2019-07-30 0 2.290 2.270 2.290 2.270 2.340 457,500 1,044,125 2.2822 2.176 2.157 2.176 2.157 2.223 481,524 2.1684 -1.29%
2019-07-29 0 2.320 2.280 2.320 2.280 2.350 672,500 1,539,700 2.2895 2.204 2.166 2.204 2.166 2.233 707,814 2.1753 0.00%
2019-07-26 0 2.320 2.290 2.320 2.300 2.370 870,000 2,010,550 2.3110 2.204 2.176 2.204 2.185 2.252 915,684 2.1957 0.43%
2019-07-25 0 2.310 2.290 2.330 2.300 2.350 870,000 2,011,250 2.3118 2.195 2.176 2.214 2.185 2.233 915,684 2.1964 0.43%
2019-07-24 0 2.300 2.290 2.310 2.300 2.330 880,000 2,041,050 2.3194 2.185 2.176 2.195 2.185 2.214 926,210 2.2037 -1.29%
2019-07-23 0 2.330 2.310 2.330 2.280 2.340 955,000 2,182,950 2.2858 2.214 2.195 2.214 2.166 2.223 1,005,148 2.1718 0.00%
2019-07-22 0 2.330 2.250 2.330 2.270 2.350 440,000 1,012,525 2.3012 2.214 2.138 2.214 2.157 2.233 463,105 2.1864 -0.43%
2019-07-19 0 2.340 2.290 2.340 2.270 2.380 837,500 1,910,125 2.2807 2.223 2.176 2.223 2.157 2.261 881,478 2.1670 -0.43%
2019-07-18 0 2.350 2.300 2.380 2.300 2.380 485,000 1,147,300 2.3656 2.233 2.185 2.261 2.185 2.261 510,468 2.2475 0.00%
2019-07-17 0 2.350 2.330 2.360 2.340 2.350 442,500 1,037,000 2.3435 2.233 2.214 2.242 2.223 2.233 465,736 2.2266 0.00%
2019-07-16 0 2.350 2.310 2.350 2.330 2.400 427,500 1,012,550 2.3685 2.233 2.195 2.233 2.214 2.280 449,948 2.2504 0.00%
2019-07-15 0 2.350 2.330 2.360 2.350 2.410 440,000 1,039,775 2.3631 2.233 2.214 2.242 2.233 2.290 463,105 2.2452 0.00%
2019-07-12 0 2.350 2.300 2.350 2.310 2.350 467,500 1,093,500 2.3390 2.233 2.185 2.233 2.195 2.233 492,049 2.2223 1.73%
2019-07-11 0 2.310 2.290 2.340 2.290 2.380 322,500 754,000 2.3380 2.195 2.176 2.223 2.176 2.261 339,435 2.2213 0.00%
2019-07-10 0 2.310 2.280 2.310 2.290 2.340 470,000 1,082,600 2.3034 2.195 2.166 2.195 2.176 2.223 494,680 2.1885 -0.43%
2019-07-09 0 2.320 2.290 2.320 2.290 2.380 505,000 1,175,575 2.3279 2.204 2.176 2.204 2.176 2.261 531,518 2.2117 -1.69%
2019-07-08 0 2.360 2.270 2.360 2.270 2.370 35,000 80,775 2.3079 2.242 2.157 2.242 2.157 2.252 36,838 2.1927 0.85%
2019-07-05 0 2.340 2.310 2.370 2.340 2.490 45,000 107,625 2.3917 2.223 2.195 2.252 2.223 2.366 47,363 2.2723 -6.02%
2019-07-04 0 2.490 2.200 2.490 2.390 2.500 45,000 110,025 2.4450 2.366 2.090 2.366 2.271 2.375 47,363 2.3230 4.18%
2019-07-03 0 2.390 2.350 2.390 2.360 2.420 297,500 711,850 2.3928 2.271 2.233 2.271 2.242 2.299 313,122 2.2734 -0.42%
2019-07-02 0 2.400 2.390 2.410 2.400 2.500 202,500 496,100 2.4499 2.280 2.271 2.290 2.280 2.375 213,133 2.3276 -4.00%
2019-06-28 0 2.500 2.440 2.500 2.190 2.500 815,000 1,847,250 2.2666 2.375 2.318 2.375 2.081 2.375 857,796 2.1535 9.65%
2019-06-27 0 2.280 2.270 2.280 2.250 2.320 5,327,500 12,248,500 2.2991 2.166 2.157 2.166 2.138 2.204 5,607,252 2.1844 0.44%
2019-06-26 0 2.270 2.250 2.270 2.270 2.300 467,500 1,068,250 2.2850 2.157 2.138 2.157 2.157 2.185 492,049 2.1710 0.00%
2019-06-25 0 2.270 2.260 2.290 2.270 2.350 522,500 1,216,625 2.3285 2.157 2.147 2.176 2.157 2.233 549,937 2.2123 -2.99%
2019-06-24 0 2.340 2.290 2.340 2.300 2.350 552,500 1,289,325 2.3336 2.223 2.176 2.223 2.185 2.233 581,512 2.2172 1.74%
2019-06-21 0 2.300 2.280 2.300 2.280 2.310 532,500 1,220,375 2.2918 2.185 2.166 2.185 2.166 2.195 560,462 2.1774 0.88%
2019-06-20 0 2.280 2.260 2.290 2.220 2.290 667,500 1,495,300 2.2401 2.166 2.147 2.176 2.109 2.176 702,551 2.1284 2.70%
2019-06-19 0 2.220 2.200 2.220 2.180 2.220 325,000 715,300 2.2009 2.109 2.090 2.109 2.071 2.109 342,066 2.0911 0.91%
2019-06-18 0 2.200 2.150 2.200 2.130 2.200 395,000 848,000 2.1468 2.090 2.043 2.090 2.024 2.090 415,742 2.0397 2.33%
2019-06-17 0 2.150 2.090 2.170 2.080 2.150 362,500 758,100 2.0913 2.043 1.986 2.062 1.976 2.043 381,535 1.9870 2.38%
2019-06-14 0 2.100 2.050 2.100 2.010 2.100 595,000 1,217,475 2.0462 1.995 1.948 1.995 1.910 1.995 626,244 1.9441 2.44%
2019-06-13 0 2.050 2.000 2.070 1.970 2.120 425,000 866,500 2.0388 1.948 1.900 1.967 1.872 2.014 447,317 1.9371 2.50%
2019-06-12 0 2.000 1.970 2.010 1.990 2.010 425,000 848,575 1.9966 1.900 1.872 1.910 1.891 1.910 447,317 1.8970 0.00%
2019-06-11 0 2.000 1.980 2.000 1.990 2.000 450,000 895,575 1.9902 1.900 1.881 1.900 1.891 1.900 473,630 1.8909 0.00%
2019-06-10 0 2.000 1.980 2.000 1.980 2.010 437,500 874,900 1.9998 1.900 1.881 1.900 1.881 1.910 460,474 1.9000 0.00%
2019-06-06 0 2.000 1.990 2.000 2.000 2.010 480,000 960,025 2.0001 1.900 1.891 1.900 1.900 1.910 505,205 1.9003 -0.50%
2019-06-05 0 2.010 1.990 2.010 2.000 2.010 510,000 1,020,050 2.0001 1.910 1.891 1.910 1.900 1.910 536,781 1.9003 0.50%
2019-06-04 0 2.000 1.980 2.010 1.980 2.010 247,500 494,975 1.9999 1.900 1.881 1.910 1.881 1.910 260,496 1.9001 -0.50%
2019-06-03 0 2.010 2.000 2.020 2.010 2.030 1,065,000 2,144,100 2.0132 1.910 1.900 1.919 1.910 1.929 1,120,924 1.9128 -0.99%
2019-05-31 0 2.030 2.000 2.030 2.020 2.030 400,000 808,050 2.0201 1.929 1.900 1.929 1.919 1.929 421,004 1.9193 0.00%
2019-05-30 0 2.030 2.000 2.040 2.010 2.060 530,000 1,075,725 2.0297 1.929 1.900 1.938 1.910 1.957 557,831 1.9284 -0.49%
2019-05-29 0 2.040 2.010 2.040 2.020 2.040 435,000 881,875 2.0273 1.938 1.910 1.938 1.919 1.938 457,842 1.9262 2.10%
2019-05-28 0 2.020 2.000 2.030 2.010 2.030 347,500 701,450 2.0186 1.898 1.880 1.908 1.889 1.908 369,775 1.8970 -0.49%
2019-05-27 0 2.030 2.010 2.040 2.010 2.070 435,000 888,575 2.0427 1.908 1.889 1.917 1.889 1.945 462,884 1.9197 -1.93%
2019-05-24 0 2.070 2.040 2.070 1.990 2.070 425,000 855,825 2.0137 1.945 1.917 1.945 1.870 1.945 452,243 1.8924 1.97%
2019-05-23 0 2.030 2.020 2.030 2.030 2.070 375,000 768,975 2.0506 1.908 1.898 1.908 1.908 1.945 399,038 1.9271 -1.46%
2019-05-22 0 2.060 2.040 2.060 2.050 2.100 497,500 1,029,800 2.0699 1.936 1.917 1.936 1.927 1.973 529,390 1.9453 -1.90%
2019-05-21 0 2.100 2.070 2.100 1.950 2.100 625,000 1,253,550 2.0057 1.973 1.945 1.973 1.833 1.973 665,063 1.8849 5.00%
2019-05-20 0 2.000 1.990 2.000 2.000 2.020 255,000 512,300 2.0090 1.880 1.870 1.880 1.880 1.898 271,346 1.8880 -0.99%
2019-05-17 0 2.020 2.010 2.030 2.020 2.050 502,500 1,024,750 2.0393 1.898 1.889 1.908 1.898 1.927 534,710 1.9165 -1.46%
2019-05-16 0 2.050 2.020 2.050 2.030 2.050 492,500 1,009,575 2.0499 1.927 1.898 1.927 1.908 1.927 524,069 1.9264 0.99%
2019-05-15 0 2.030 1.980 2.040 1.980 2.040 822,500 1,664,975 2.0243 1.908 1.861 1.917 1.861 1.917 875,222 1.9023 -0.49%
2019-05-14 0 2.040 2.010 2.050 2.020 2.060 55,000 112,375 2.0432 1.917 1.889 1.927 1.898 1.936 58,526 1.9201 -0.97%
2019-05-10 0 2.060 2.010 2.080 2.010 2.060 582,500 1,175,050 2.0173 1.936 1.889 1.955 1.889 1.936 619,838 1.8957 2.49%
2019-05-09 0 2.010 2.000 2.010 2.010 2.100 345,000 714,775 2.0718 1.889 1.880 1.889 1.889 1.973 367,115 1.9470 -0.99%
2019-05-08 0 2.030 2.020 2.030 2.030 2.100 357,500 738,800 2.0666 1.908 1.898 1.908 1.908 1.973 380,416 1.9421 -1.93%
2019-05-07 0 2.070 2.050 2.070 2.060 2.120 512,500 1,066,250 2.0805 1.945 1.927 1.945 1.936 1.992 545,351 1.9552 -1.90%
2019-05-06 0 2.110 2.090 2.110 2.100 2.140 42,500 90,625 2.1324 1.983 1.964 1.983 1.973 2.011 45,224 2.0039 -0.94%
2019-05-03 0 2.130 2.100 2.150 2.100 2.130 272,500 575,500 2.1119 2.002 1.973 2.020 1.973 2.002 289,967 1.9847 0.47%
2019-05-02 0 2.120 2.110 2.120 2.120 2.180 112,500 242,625 2.1567 1.992 1.983 1.992 1.992 2.049 119,711 2.0268 -2.30%
2019-04-30 0 2.170 2.160 2.170 2.170 2.210 227,500 502,425 2.2085 2.039 2.030 2.039 2.039 2.077 242,083 2.0754 -1.81%
2019-04-29 0 2.210 2.200 2.210 2.210 2.220 135,000 298,375 2.2102 2.077 2.067 2.077 2.077 2.086 143,654 2.0770 -0.45%
2019-04-26 0 2.220 2.210 2.220 2.220 2.310 205,000 472,200 2.3034 2.086 2.077 2.086 2.086 2.171 218,141 2.1647 -3.06%
2019-04-25 0 2.290 2.240 2.290 2.240 2.310 375,000 853,400 2.2757 2.152 2.105 2.152 2.105 2.171 399,038 2.1386 0.00%
2019-04-24 0 2.290 2.280 2.300 2.290 2.310 370,000 851,525 2.3014 2.152 2.143 2.161 2.152 2.171 393,717 2.1628 -0.43%
2019-04-23 0 2.300 2.270 2.300 2.250 2.300 482,500 1,099,650 2.2791 2.161 2.133 2.161 2.114 2.161 513,428 2.1418 1.32%
2019-04-18 0 2.270 2.260 2.270 2.270 2.300 402,500 918,300 2.2815 2.133 2.124 2.133 2.133 2.161 428,300 2.1441 -1.30%
2019-04-17 0 2.300 2.260 2.310 2.280 2.310 462,500 1,056,200 2.2837 2.161 2.124 2.171 2.143 2.171 492,146 2.1461 -0.43%
2019-04-16 0 2.310 2.290 2.310 2.290 2.320 451,000 1,041,625 2.3096 2.171 2.152 2.171 2.152 2.180 479,909 2.1705 -0.43%
2019-04-15 0 2.320 2.290 2.320 2.300 2.380 467,500 1,087,450 2.3261 2.180 2.152 2.180 2.161 2.237 497,467 2.1860 0.00%
2019-04-12 0 2.320 2.300 2.320 2.300 2.340 462,500 1,067,825 2.3088 2.180 2.161 2.180 2.161 2.199 492,146 2.1697 0.00%
2019-04-11 0 2.320 2.300 2.320 2.310 2.350 375,000 868,275 2.3154 2.180 2.161 2.180 2.171 2.208 399,038 2.1759 -0.43%
2019-04-10 0 2.330 2.300 2.330 2.310 2.360 512,500 1,188,925 2.3199 2.190 2.161 2.190 2.171 2.218 545,351 2.1801 0.43%
2019-04-09 0 2.320 2.310 2.320 2.320 2.390 405,000 949,075 2.3434 2.180 2.171 2.180 2.180 2.246 430,961 2.2022 -1.69%
2019-04-08 0 2.360 2.350 2.360 2.360 2.380 430,000 1,019,350 2.3706 2.218 2.208 2.218 2.218 2.237 457,563 2.2278 -0.42%
2019-04-04 0 2.370 2.350 2.370 2.350 2.380 532,500 1,263,075 2.3720 2.227 2.208 2.227 2.208 2.237 566,633 2.2291 -0.42%
2019-04-03 0 2.380 2.350 2.380 2.370 2.390 452,500 1,073,600 2.3726 2.237 2.208 2.237 2.227 2.246 481,505 2.2297 -0.42%
2019-04-02 0 2.390 2.370 2.390 2.380 2.400 545,000 1,298,875 2.3833 2.246 2.227 2.246 2.237 2.255 579,935 2.2397 0.42%
2019-04-01 0 2.380 2.370 2.380 2.380 2.410 480,000 1,144,800 2.3850 2.237 2.227 2.237 2.237 2.265 510,768 2.2413 0.00%
2019-03-29 0 2.380 2.350 2.380 2.360 2.390 445,000 1,055,825 2.3726 2.237 2.208 2.237 2.218 2.246 473,525 2.2297 0.85%
2019-03-28 0 2.360 2.310 2.360 2.320 2.410 297,500 710,000 2.3866 2.218 2.171 2.218 2.180 2.265 316,570 2.2428 -0.42%
2019-03-27 0 2.370 2.310 2.370 2.290 2.460 415,000 990,250 2.3861 2.227 2.171 2.227 2.152 2.312 441,602 2.2424 -3.66%
2019-03-26 0 2.460 2.420 2.460 2.430 2.460 507,500 1,239,325 2.4420 2.312 2.274 2.312 2.284 2.312 540,031 2.2949 0.00%
2019-03-25 0 2.460 2.450 2.460 2.450 2.480 397,500 981,275 2.4686 2.312 2.302 2.312 2.302 2.331 422,980 2.3199 -0.81%
2019-03-22 0 2.480 2.450 2.480 2.450 2.490 420,000 1,041,500 2.4798 2.331 2.302 2.331 2.302 2.340 446,922 2.3304 0.81%
2019-03-21 0 2.460 2.400 2.460 2.330 2.600 847,500 2,110,300 2.4900 2.312 2.255 2.312 2.190 2.443 901,825 2.3400 4.24%
2019-03-20 0 2.360 2.330 2.360 2.330 2.370 47,500 111,975 2.3574 2.218 2.190 2.218 2.190 2.227 50,545 2.2154 -0.42%
2019-03-19 0 2.370 2.320 2.380 2.310 2.400 140,000 333,950 2.3854 2.227 2.180 2.237 2.171 2.255 148,974 2.2417 1.28%
2019-03-18 0 2.340 2.330 2.350 2.340 2.420 150,000 360,425 2.4028 2.199 2.190 2.208 2.199 2.274 159,615 2.2581 -3.31%
2019-03-15 0 2.420 2.380 2.430 2.390 2.450 82,500 200,700 2.4327 2.274 2.237 2.284 2.246 2.302 87,788 2.2862 -1.22%
2019-03-14 0 2.450 2.410 2.450 2.410 2.450 75,000 183,050 2.4407 2.302 2.265 2.302 2.265 2.302 79,808 2.2936 1.66%
2019-03-13 0 2.410 2.400 2.410 2.410 2.490 90,000 221,750 2.4639 2.265 2.255 2.265 2.265 2.340 95,769 2.3155 -3.21%
2019-03-12 0 2.490 2.430 2.500 2.440 2.510 47,500 117,775 2.4795 2.340 2.284 2.349 2.293 2.359 50,545 2.3301 0.40%
2019-03-11 0 2.480 2.400 2.490 2.410 2.520 145,000 360,525 2.4864 2.331 2.255 2.340 2.265 2.368 154,295 2.3366 0.00%
2019-03-08 0 2.480 2.460 2.480 2.480 2.500 10,000 24,875 2.4875 2.331 2.312 2.331 2.331 2.349 10,641 2.3377 -0.80%
2019-03-07 0 2.500 2.440 2.500 2.450 2.510 40,000 99,350 2.4838 2.349 2.293 2.349 2.302 2.359 42,564 2.3341 0.81%
2019-03-06 0 2.480 2.460 2.480 2.480 2.500 30,000 74,475 2.4825 2.331 2.312 2.331 2.331 2.349 31,923 2.3330 0.00%
2019-03-05 0 2.480 2.460 2.490 2.470 2.510 220,000 546,175 2.4826 2.331 2.312 2.340 2.321 2.359 234,102 2.3331 -0.80%
2019-03-04 0 2.500 2.460 2.500 2.480 2.520 27,500 68,475 2.4900 2.349 2.312 2.349 2.331 2.368 29,263 2.3400 0.40%
2019-03-01 0 2.490 2.490 2.500 2.490 2.520 52,500 131,150 2.4981 2.340 2.340 2.349 2.340 2.368 55,865 2.3476 0.00%
2019-02-28 0 2.490 2.480 2.500 2.480 2.520 37,500 93,925 2.5047 2.340 2.331 2.349 2.331 2.368 39,904 2.3538 0.40%
2019-02-27 0 2.480 2.460 2.490 2.480 2.530 35,000 87,325 2.4950 2.331 2.312 2.340 2.331 2.378 37,244 2.3447 -0.80%
2019-02-26 0 2.500 2.440 2.500 2.440 2.500 60,000 148,175 2.4696 2.349 2.293 2.349 2.293 2.349 63,846 2.3208 2.46%
2019-02-25 0 2.440 2.440 2.450 2.400 2.520 257,500 624,275 2.4244 2.293 2.293 2.302 2.255 2.368 274,006 2.2783 -2.40%
2019-02-22 0 2.500 2.490 2.500 2.500 2.600 27,500 69,975 2.5445 2.349 2.340 2.349 2.349 2.443 29,263 2.3913 -3.10%
2019-02-21 0 2.580 2.510 2.580 2.500 2.590 230,000 578,350 2.5146 2.425 2.359 2.425 2.349 2.434 244,743 2.3631 -0.39%
2019-02-20 0 2.590 2.540 2.590 2.540 2.660 32,500 84,275 2.5931 2.434 2.387 2.434 2.387 2.500 34,583 2.4369 -1.89%
2019-02-19 0 2.640 2.630 2.640 2.640 2.650 302,500 798,650 2.6402 2.481 2.472 2.481 2.481 2.490 321,890 2.4811 -0.38%
2019-02-18 0 2.650 2.630 2.650 2.630 2.650 10,000 26,450 2.6450 2.490 2.472 2.490 2.472 2.490 10,641 2.4857 0.00%
2019-02-15 0 2.650 2.640 2.660 2.650 2.760 40,000 108,525 2.7131 2.490 2.481 2.500 2.490 2.594 42,564 2.5497 -3.28%
2019-02-14 0 2.740 2.700 2.740 2.690 2.810 420,000 1,150,975 2.7404 2.575 2.537 2.575 2.528 2.641 446,922 2.5753 -1.44%
2019-02-13 0 2.780 2.770 2.780 2.780 2.790 11,100 30,631 2.7595 2.613 2.603 2.613 2.613 2.622 11,812 2.5933 -0.36%
2019-02-12 0 2.790 2.780 2.790 2.760 2.800 72,500 201,525 2.7797 2.622 2.613 2.622 2.594 2.631 77,147 2.6122 1.09%
2019-02-11 0 2.760 2.720 2.760 2.720 2.760 10,000 27,425 2.7425 2.594 2.556 2.594 2.556 2.594 10,641 2.5773 0.73%
2019-02-08 0 2.740 2.660 2.750 2.670 2.740 60,000 162,200 2.7033 2.575 2.500 2.584 2.509 2.575 63,846 2.5405 0.74%
2019-02-04 0 2.720 2.690 2.720 2.670 2.720 47,500 128,625 2.7079 2.556 2.528 2.556 2.509 2.556 50,545 2.5448 1.87%
2019-02-01 0 2.670 2.610 2.680 2.580 2.760 187,500 495,725 2.6439 2.509 2.453 2.519 2.425 2.594 199,519 2.4846 -3.26%
2019-01-31 0 2.760 2.710 2.760 2.560 2.950 610,000 1,691,500 2.7730 2.594 2.547 2.594 2.406 2.772 649,101 2.6059 0.00%
2019-01-30 0 2.760 2.740 2.760 2.270 2.780 781,100 2,037,776 2.6089 2.594 2.575 2.594 2.133 2.613 831,169 2.4517 21.59%
2019-01-29 0 2.270 2.180 2.270 1.980 2.360 555,000 1,230,900 2.2178 2.133 2.049 2.133 1.861 2.218 590,576 2.0842 14.65%
2019-01-28 0 1.980 1.960 1.990 1.960 2.510 495,000 1,037,600 2.0962 1.861 1.842 1.870 1.842 2.359 526,730 1.9699 -20.16%
2019-01-25 0 2.480 2.460 2.530 2.480 2.480 2,500 6,200 2.4800 2.331 2.312 2.378 2.331 2.331 2,660 2.3306 0.00%
2019-01-24 0 2.480 2.450 2.480 2.400 2.580 212,500 525,250 2.4718 2.331 2.302 2.331 2.255 2.425 226,121 2.3229 -3.88%
2019-01-23 0 2.580 2.580 2.610 2.580 2.580 2,500 6,450 2.5800 2.425 2.425 2.453 2.425 2.425 2,660 2.4246 0.00%
2019-01-22 0 2.580 2.540 2.580 2.550 2.620 37,500 96,750 2.5800 2.425 2.387 2.425 2.396 2.462 39,904 2.4246 -0.39%
2019-01-21 0 2.590 2.500 2.590 2.480 2.610 580,000 1,453,325 2.5057 2.434 2.349 2.434 2.331 2.453 617,178 2.3548 1.97%
2019-01-18 0 2.540 2.480 2.540 2.490 2.540 45,000 113,125 2.5139 2.387 2.331 2.387 2.340 2.387 47,885 2.3625 0.00%
2019-01-17 0 2.540 2.490 2.540 2.520 2.560 1,885,000 4,781,250 2.5365 2.387 2.340 2.387 2.368 2.406 2,005,829 2.3837 -0.78%
2019-01-16 0 2.560 2.500 2.560 2.520 2.570 425,000 1,075,750 2.5312 2.406 2.349 2.406 2.368 2.415 452,243 2.3787 0.79%
2019-01-15 0 2.540 2.520 2.560 2.520 2.580 832,500 2,132,350 2.5614 2.387 2.368 2.406 2.368 2.425 885,863 2.4071 -1.55%
2019-01-14 0 2.580 2.550 2.610 2.480 2.640 235,000 592,950 2.5232 2.425 2.396 2.453 2.331 2.481 250,064 2.3712 -2.27%
2019-01-11 0 2.640 2.620 2.650 2.630 2.780 102,500 275,125 2.6841 2.481 2.462 2.490 2.472 2.613 109,070 2.5225 -4.00%
2019-01-10 0 2.750 2.720 2.750 2.730 2.820 285,000 794,025 2.7861 2.584 2.556 2.584 2.566 2.650 303,269 2.6182 -1.43%
2019-01-09 0 2.790 2.750 2.790 2.770 2.840 895,000 2,500,575 2.7939 2.622 2.584 2.622 2.603 2.669 952,370 2.6256 0.72%
2019-01-08 0 2.770 2.740 2.780 2.750 2.790 127,500 353,500 2.7725 2.603 2.575 2.613 2.584 2.622 135,673 2.6055 -0.72%
2019-01-07 0 2.790 2.780 2.840 2.780 2.940 160,000 461,725 2.8858 2.622 2.613 2.669 2.613 2.763 170,256 2.7119 -4.12%
2019-01-04 0 2.910 2.900 2.940 2.890 3.010 90,000 263,725 2.9303 2.735 2.725 2.763 2.716 2.829 95,769 2.7538 -3.32%
2019-01-03 0 3.010 2.990 3.010 3.000 3.080 87,500 266,200 3.0423 2.829 2.810 2.829 2.819 2.894 93,109 2.8590 -2.27%
2019-01-02 0 3.080 3.030 3.080 3.040 3.300 402,500 1,252,300 3.1113 2.894 2.847 2.894 2.857 3.101 428,300 2.9239 -6.67%
2018-12-31 0 3.300 3.250 3.300 2.850 3.300 1,952,500 6,048,150 3.0976 3.101 3.054 3.101 2.678 3.101 2,077,655 2.9110 13.79%
2018-12-28 0 2.900 2.810 2.900 2.780 2.900 247,500 703,275 2.8415 2.725 2.641 2.725 2.613 2.725 263,365 2.6703 3.94%
2018-12-27 0 2.790 2.770 2.840 2.760 2.920 605,000 1,695,450 2.8024 2.622 2.603 2.669 2.594 2.744 643,781 2.6336 -4.78%
2018-12-24 0 2.930 2.880 2.930 2.670 2.950 605,064 1,724,288 2.8498 2.754 2.707 2.754 2.509 2.772 643,849 2.6781 9.74%
2018-12-21 0 2.670 2.610 2.680 2.510 2.710 462,500 1,208,900 2.6138 2.509 2.453 2.519 2.359 2.547 492,146 2.4564 3.89%
2018-12-20 0 2.570 2.530 2.570 2.540 2.640 217,500 564,650 2.5961 2.415 2.378 2.415 2.387 2.481 231,442 2.4397 -1.91%
2018-12-19 0 2.620 2.580 2.630 2.590 2.730 72,500 192,650 2.6572 2.462 2.425 2.472 2.434 2.566 77,147 2.4972 -4.03%
2018-12-18 0 2.730 2.650 2.730 2.550 2.750 497,500 1,318,425 2.6501 2.566 2.490 2.566 2.396 2.584 529,390 2.4905 5.00%
2018-12-17 0 2.600 2.530 2.600 2.460 2.600 272,500 691,250 2.5367 2.443 2.378 2.443 2.312 2.443 289,967 2.3839 1.96%
2018-12-14 0 2.550 2.520 2.570 2.480 2.650 727,500 1,866,100 2.5651 2.396 2.368 2.415 2.331 2.490 774,133 2.4106 -1.92%
2018-12-13 0 2.600 2.460 2.650 2.370 2.600 607,000 1,500,570 2.4721 2.443 2.312 2.490 2.227 2.443 645,909 2.3232 9.70%
2018-12-12 0 2.370 2.350 2.370 2.360 2.380 4,557,500 10,756,775 2.3602 2.227 2.208 2.227 2.218 2.237 4,849,636 2.2181 0.00%
2018-12-11 0 2.370 2.330 2.370 2.330 2.380 102,500 242,250 2.3634 2.227 2.190 2.227 2.190 2.237 109,070 2.2210 0.42%
2018-12-10 0 2.360 2.350 2.360 2.360 2.380 47,600 112,438 2.3621 2.218 2.208 2.218 2.218 2.237 50,651 2.2199 0.00%
2018-12-07 0 2.360 2.360 2.370 2.360 2.380 55,000 130,675 2.3759 2.218 2.218 2.227 2.218 2.237 58,526 2.2328 0.00%
2018-12-06 0 2.360 2.340 2.360 2.350 2.390 350,000 829,900 2.3711 2.218 2.199 2.218 2.208 2.246 372,435 2.2283 -1.26%
2018-12-05 0 2.390 2.370 2.390 2.380 2.410 222,500 530,100 2.3825 2.246 2.227 2.246 2.237 2.265 236,762 2.2390 -0.83%
2018-12-04 0 2.410 2.390 2.410 2.400 2.450 125,000 301,500 2.4120 2.265 2.246 2.265 2.255 2.302 133,013 2.2667 0.42%
2018-12-03 0 2.400 2.380 2.400 2.390 2.480 47,000 114,070 2.4270 2.255 2.237 2.255 2.246 2.331 50,013 2.2808 -2.04%
2018-11-30 0 2.450 2.420 2.450 2.220 2.450 542,500 1,265,075 2.3319 2.302 2.274 2.302 2.086 2.302 577,274 2.1915 8.41%
2018-11-29 0 2.260 2.230 2.260 2.240 2.300 50,000 113,250 2.2650 2.124 2.096 2.124 2.105 2.161 53,205 2.1286 -0.88%
2018-11-28 0 2.280 2.270 2.280 2.270 2.340 85,000 194,775 2.2915 2.143 2.133 2.143 2.133 2.199 90,449 2.1534 -1.30%
2018-11-27 0 2.310 2.300 2.310 2.310 2.340 155,000 359,625 2.3202 2.171 2.161 2.171 2.171 2.199 164,936 2.1804 -0.86%
2018-11-26 0 2.330 2.300 2.330 2.300 2.380 85,000 199,450 2.3465 2.190 2.161 2.190 2.161 2.237 90,449 2.2051 -1.69%
2018-11-23 0 2.370 2.330 2.370 2.330 2.400 52,500 123,750 2.3571 2.227 2.190 2.227 2.190 2.255 55,865 2.2152 0.00%
2018-11-22 0 2.370 2.360 2.370 2.280 2.400 412,500 961,900 2.3319 2.227 2.218 2.227 2.143 2.255 438,941 2.1914 -0.42%
2018-11-21 0 2.380 2.370 2.380 2.380 2.420 37,500 89,800 2.3947 2.237 2.227 2.237 2.237 2.274 39,904 2.2504 -0.42%
2018-11-20 0 2.390 2.370 2.390 2.380 2.410 167,500 401,400 2.3964 2.246 2.227 2.246 2.237 2.265 178,237 2.2521 0.00%
2018-11-19 0 2.390 2.370 2.390 2.360 2.450 130,000 313,975 2.4152 2.246 2.227 2.246 2.218 2.302 138,333 2.2697 1.27%
2018-11-16 0 2.360 2.340 2.360 2.350 2.450 252,500 602,575 2.3864 2.218 2.199 2.218 2.208 2.302 268,685 2.2427 0.43%
2018-11-15 0 2.350 2.310 2.370 2.300 2.410 1,440,000 3,394,750 2.3575 2.208 2.171 2.227 2.161 2.265 1,532,304 2.2155 -1.67%
2018-11-14 0 2.390 2.380 2.390 2.390 2.450 82,500 197,650 2.3958 2.246 2.237 2.246 2.246 2.302 87,788 2.2514 -0.83%
2018-11-13 0 2.410 2.390 2.410 2.400 2.430 117,500 283,625 2.4138 2.265 2.246 2.265 2.255 2.284 125,032 2.2684 0.00%
2018-11-12 0 2.410 2.390 2.410 2.400 2.440 82,500 199,325 2.4161 2.265 2.246 2.265 2.255 2.293 87,788 2.2705 0.00%
2018-11-09 0 2.410 2.390 2.430 2.370 2.480 132,500 320,025 2.4153 2.265 2.246 2.284 2.227 2.331 140,993 2.2698 -1.63%
2018-11-08 0 2.450 2.440 2.450 2.430 2.480 97,500 240,225 2.4638 2.302 2.293 2.302 2.284 2.331 103,750 2.3154 0.00%
2018-11-07 0 2.450 2.430 2.450 2.400 2.490 292,500 715,875 2.4474 2.302 2.284 2.302 2.255 2.340 311,249 2.3000 2.08%
2018-11-06 0 2.400 2.390 2.400 2.370 2.510 127,500 308,175 2.4171 2.255 2.246 2.255 2.227 2.359 135,673 2.2715 -0.83%
2018-11-05 0 2.420 2.410 2.420 2.400 2.490 61,515 150,180 2.4414 2.274 2.265 2.274 2.255 2.340 65,458 2.2943 0.83%
2018-11-02 0 2.400 2.370 2.400 2.280 2.490 400,000 946,775 2.3669 2.255 2.227 2.255 2.143 2.340 425,640 2.2244 -3.23%
2018-11-01 0 2.480 2.450 2.480 2.440 2.550 215,000 534,900 2.4879 2.331 2.302 2.331 2.293 2.396 228,782 2.3380 -0.40%
2018-10-31 0 2.490 2.450 2.490 2.340 2.500 370,000 892,800 2.4130 2.340 2.302 2.340 2.199 2.349 393,717 2.2676 2.47%
2018-10-30 0 2.430 2.400 2.430 2.360 2.430 890,000 2,122,500 2.3848 2.284 2.255 2.284 2.218 2.284 947,049 2.2412 0.00%
2018-10-29 0 2.430 2.400 2.430 2.400 2.510 222,500 540,550 2.4294 2.284 2.255 2.284 2.255 2.359 236,762 2.2831 -1.62%
2018-10-26 0 2.470 2.450 2.470 2.330 2.470 362,500 861,000 2.3752 2.321 2.302 2.321 2.190 2.321 385,736 2.2321 3.35%
2018-10-25 0 2.390 2.370 2.390 2.340 2.450 67,500 161,925 2.3989 2.246 2.227 2.246 2.199 2.302 71,827 2.2544 0.00%
2018-10-24 0 2.390 2.370 2.390 2.310 2.530 397,500 944,650 2.3765 2.246 2.227 2.246 2.171 2.378 422,980 2.2333 3.02%
2018-10-23 0 2.320 2.290 2.320 2.230 2.350 232,500 526,550 2.2647 2.180 2.152 2.180 2.096 2.208 247,403 2.1283 0.00%
2018-10-22 0 2.320 2.300 2.320 2.300 2.360 240,000 555,900 2.3163 2.180 2.161 2.180 2.161 2.218 255,384 2.1767 0.87%
2018-10-19 0 2.300 2.280 2.300 2.300 2.380 70,000 164,900 2.3557 2.161 2.143 2.161 2.161 2.237 74,487 2.2138 0.00%
2018-10-18 0 2.300 2.280 2.300 2.280 2.350 157,500 361,250 2.2937 2.161 2.143 2.161 2.143 2.208 167,596 2.1555 0.00%
2018-10-16 0 2.300 2.280 2.300 2.270 2.370 187,500 433,700 2.3131 2.161 2.143 2.161 2.133 2.227 199,519 2.1737 0.00%
2018-10-15 0 2.300 2.270 2.310 2.270 2.420 117,500 275,525 2.3449 2.161 2.133 2.171 2.133 2.274 125,032 2.2036 -2.13%
2018-10-12 0 2.350 2.320 2.350 2.250 2.380 952,500 2,195,775 2.3053 2.208 2.180 2.208 2.114 2.237 1,013,555 2.1664 3.98%
2018-10-11 0 2.260 2.240 2.260 2.250 2.400 515,000 1,195,275 2.3209 2.124 2.105 2.124 2.114 2.255 548,012 2.1811 -3.83%
2018-10-10 0 2.350 2.320 2.350 2.320 2.420 282,500 670,975 2.3751 2.208 2.180 2.208 2.180 2.274 300,608 2.2321 -1.26%
2018-10-09 0 2.380 2.360 2.390 2.360 2.480 197,500 477,750 2.4190 2.237 2.218 2.246 2.218 2.331 210,160 2.2733 -4.03%
2018-10-08 0 2.480 2.460 2.480 2.460 2.500 207,500 516,350 2.4884 2.331 2.312 2.331 2.312 2.349 220,801 2.3385 -3.12%
2018-10-05 0 2.560 2.500 2.560 2.510 2.580 227,500 583,500 2.5648 2.406 2.349 2.406 2.359 2.425 242,083 2.4103 -0.39%
2018-10-04 0 2.570 2.540 2.570 2.550 2.580 280,000 717,975 2.5642 2.415 2.387 2.415 2.396 2.425 297,948 2.4097 0.78%
2018-10-03 0 2.550 2.520 2.550 2.520 2.610 257,500 660,550 2.5652 2.396 2.368 2.396 2.368 2.453 274,006 2.4107 0.39%
2018-10-02 0 2.540 2.500 2.570 2.500 2.680 291,219 749,059 2.5722 2.387 2.349 2.415 2.349 2.519 309,886 2.4172 -5.22%
2018-09-28 0 2.680 2.660 2.680 2.430 2.690 555,000 1,430,875 2.5782 2.519 2.500 2.519 2.284 2.528 590,576 2.4228 5.93%
2018-09-27 0 2.530 2.510 2.530 2.500 2.530 325,000 821,700 2.5283 2.378 2.359 2.378 2.349 2.378 345,833 2.3760 1.20%
2018-09-26 0 2.500 2.470 2.500 2.480 2.540 309,015 780,098 2.5245 2.349 2.321 2.349 2.331 2.387 328,823 2.3724 -1.57%
2018-09-24 0 2.540 2.520 2.540 2.500 2.560 2,262,500 5,666,800 2.5047 2.387 2.368 2.387 2.349 2.406 2,407,526 2.3538 0.00%
2018-09-21 0 2.540 2.520 2.550 2.520 2.640 4,380,000 11,193,425 2.5556 2.387 2.368 2.396 2.368 2.481 4,660,758 2.4016 -1.05%
2018-09-20 0 2.600 2.590 2.610 2.600 2.650 2,040,000 5,349,150 2.6221 2.412 2.403 2.422 2.412 2.459 2,198,670 2.4329 0.00%
2018-09-19 0 2.600 2.570 2.600 2.490 2.600 577,500 1,459,400 2.5271 2.412 2.385 2.412 2.310 2.412 622,418 2.3447 4.00%
2018-09-18 0 2.500 2.470 2.500 2.390 2.500 460,000 1,124,875 2.4454 2.320 2.292 2.320 2.218 2.320 495,779 2.2689 4.17%
2018-09-17 0 2.400 2.370 2.400 2.360 2.400 170,000 405,075 2.3828 2.227 2.199 2.227 2.190 2.227 183,223 2.2108 1.69%
2018-09-14 0 2.360 2.320 2.360 2.290 2.360 1,122,500 2,624,900 2.3384 2.190 2.153 2.190 2.125 2.190 1,209,808 2.1697 0.00%
2018-09-13 0 2.360 2.320 2.360 2.290 2.370 340,000 793,850 2.3349 2.190 2.153 2.190 2.125 2.199 366,445 2.1664 -0.42%
2018-09-12 0 2.370 2.340 2.370 2.340 2.430 240,000 573,150 2.3881 2.199 2.171 2.199 2.171 2.255 258,667 2.2158 -2.47%
2018-09-11 0 2.430 2.380 2.430 2.370 2.430 712,500 1,724,800 2.4208 2.255 2.208 2.255 2.199 2.255 767,918 2.2461 0.00%
2018-09-10 0 2.430 2.410 2.430 2.410 2.480 252,500 614,800 2.4349 2.255 2.236 2.255 2.236 2.301 272,139 2.2591 -2.02%
2018-09-07 0 2.480 2.440 2.480 2.370 2.480 242,500 587,725 2.4236 2.301 2.264 2.301 2.199 2.301 261,362 2.2487 0.00%
2018-09-06 0 2.480 2.450 2.480 2.420 2.500 262,500 648,850 2.4718 2.301 2.273 2.301 2.245 2.320 282,917 2.2934 -0.80%
2018-09-05 0 2.500 2.500 2.510 2.470 2.730 710,000 1,854,000 2.6113 2.320 2.320 2.329 2.292 2.533 765,224 2.4228 -8.09%
2018-09-04 0 2.720 2.710 2.720 2.530 2.720 1,077,500 2,810,200 2.6081 2.524 2.514 2.524 2.347 2.524 1,161,308 2.4199 6.67%
2018-09-03 0 2.550 2.530 2.550 2.500 2.600 2,485,000 6,284,850 2.5291 2.366 2.347 2.366 2.320 2.412 2,678,282 2.3466 2.00%
2018-08-31 0 2.500 2.480 2.500 2.480 2.550 365,000 916,800 2.5118 2.320 2.301 2.320 2.301 2.366 393,390 2.3305 -1.19%
2018-08-30 0 2.530 2.470 2.530 2.350 2.530 3,122,500 7,461,350 2.3895 2.347 2.292 2.347 2.180 2.347 3,365,367 2.2171 2.43%
2018-08-29 0 2.470 2.460 2.470 2.450 2.520 242,500 606,225 2.4999 2.292 2.282 2.292 2.273 2.338 261,362 2.3195 -1.59%
2018-08-28 0 2.510 2.490 2.510 2.500 2.550 445,000 1,121,550 2.5203 2.329 2.310 2.329 2.320 2.366 479,612 2.3385 -0.79%
2018-08-27 0 2.530 2.500 2.530 2.510 2.590 1,027,500 2,638,400 2.5678 2.347 2.320 2.347 2.329 2.403 1,107,419 2.3825 -1.56%
2018-08-24 0 2.570 2.540 2.570 2.550 2.590 397,500 1,023,175 2.5740 2.385 2.357 2.385 2.366 2.403 428,417 2.3883 0.39%
2018-08-23 0 2.560 2.550 2.560 2.550 2.590 652,500 1,675,300 2.5675 2.375 2.366 2.375 2.366 2.403 703,251 2.3822 -1.16%
2018-08-22 0 2.590 2.570 2.590 2.530 2.590 917,500 2,362,625 2.5751 2.403 2.385 2.403 2.347 2.403 988,863 2.3892 2.37%
2018-08-21 0 2.530 2.500 2.530 2.500 2.560 445,000 1,125,300 2.5288 2.347 2.320 2.347 2.320 2.375 479,612 2.3463 -0.39%
2018-08-20 0 2.540 2.520 2.540 2.460 2.570 607,500 1,541,950 2.5382 2.357 2.338 2.357 2.282 2.385 654,751 2.3550 0.00%
2018-08-17 0 2.540 2.500 2.540 2.510 2.540 512,500 1,297,875 2.5324 2.357 2.320 2.357 2.329 2.357 552,362 2.3497 1.20%
2018-08-16 0 2.510 2.480 2.510 2.420 2.510 482,500 1,201,550 2.4903 2.329 2.301 2.329 2.245 2.329 520,029 2.3105 0.40%
2018-08-15 0 2.500 2.490 2.520 2.480 2.580 345,000 871,075 2.5249 2.320 2.310 2.338 2.301 2.394 371,834 2.3426 -1.57%
2018-08-14 0 2.540 2.520 2.540 2.510 2.610 1,423,049 3,645,308 2.5616 2.357 2.338 2.357 2.329 2.422 1,533,733 2.3768 -1.93%
2018-08-13 0 2.590 2.560 2.590 2.560 2.610 397,500 1,029,150 2.5891 2.403 2.375 2.403 2.375 2.422 428,417 2.4022 -0.77%
2018-08-10 0 2.610 2.600 2.610 2.550 2.650 880,000 2,283,900 2.5953 2.422 2.412 2.422 2.366 2.459 948,446 2.4080 -0.38%
2018-08-09 0 2.620 2.570 2.620 2.570 2.620 597,500 1,550,975 2.5958 2.431 2.385 2.431 2.385 2.431 643,973 2.4084 0.38%
2018-08-08 0 2.610 2.580 2.610 2.580 2.620 487,500 1,268,050 2.6011 2.422 2.394 2.422 2.394 2.431 525,418 2.4134 -0.38%
2018-08-07 0 2.620 2.600 2.620 2.590 2.650 257,500 676,900 2.6287 2.431 2.412 2.431 2.403 2.459 277,528 2.4390 -0.38%
2018-08-06 0 2.630 2.600 2.630 2.610 2.680 492,500 1,309,325 2.6585 2.440 2.412 2.440 2.422 2.487 530,806 2.4667 -1.13%
2018-08-03 0 2.660 2.630 2.670 2.600 2.700 287,500 762,075 2.6507 2.468 2.440 2.477 2.412 2.505 309,862 2.4594 -1.48%
2018-08-02 0 2.700 2.680 2.700 2.690 2.800 387,500 1,059,825 2.7350 2.505 2.487 2.505 2.496 2.598 417,640 2.5377 -2.53%
2018-08-01 0 2.770 2.750 2.770 2.700 2.810 457,500 1,271,325 2.7789 2.570 2.552 2.570 2.505 2.607 493,084 2.5783 2.59%
2018-07-31 0 2.700 2.680 2.700 2.600 2.700 832,500 2,191,100 2.6320 2.505 2.487 2.505 2.412 2.505 897,252 2.4420 2.66%
2018-07-30 0 2.630 2.610 2.640 2.590 2.660 1,465,000 3,838,275 2.6200 2.440 2.422 2.449 2.403 2.468 1,578,947 2.4309 0.00%
2018-07-27 0 2.630 2.620 2.650 2.630 2.780 2,300,000 6,122,100 2.6618 2.440 2.431 2.459 2.440 2.579 2,478,893 2.4697 -0.75%
2018-07-26 0 2.650 2.630 2.650 2.640 2.690 247,500 658,650 2.6612 2.459 2.440 2.459 2.449 2.496 266,750 2.4692 0.00%
2018-07-25 0 2.650 2.630 2.650 2.640 2.900 1,977,500 5,586,350 2.8250 2.459 2.440 2.459 2.449 2.691 2,131,309 2.6211 0.00%
2018-07-24 0 2.650 2.620 2.650 2.620 2.700 357,500 948,825 2.6541 2.459 2.431 2.459 2.431 2.505 385,306 2.4625 0.00%
2018-07-23 0 2.650 2.630 2.650 2.630 2.730 732,500 1,959,825 2.6755 2.459 2.440 2.459 2.440 2.533 789,474 2.4824 -1.12%
2018-07-20 0 2.680 2.630 2.680 2.640 2.800 1,230,000 3,371,625 2.7412 2.487 2.440 2.487 2.449 2.598 1,325,669 2.5433 -4.29%
2018-07-19 0 2.800 2.770 2.800 2.750 2.820 722,500 2,008,500 2.7799 2.598 2.570 2.598 2.552 2.616 778,696 2.5793 0.72%
2018-07-18 0 2.780 2.750 2.790 2.750 2.800 772,500 2,148,550 2.7813 2.579 2.552 2.589 2.552 2.598 832,585 2.5806 -0.71%
2018-07-17 0 2.800 2.770 2.800 2.780 2.850 270,000 760,200 2.8156 2.598 2.570 2.598 2.579 2.644 291,000 2.6124 0.00%
2018-07-16 0 2.800 2.770 2.800 2.760 2.820 2,042,500 5,725,025 2.8029 2.598 2.570 2.598 2.561 2.616 2,201,365 2.6007 0.00%
2018-07-13 0 2.800 2.790 2.800 2.770 2.840 435,000 1,221,950 2.8091 2.598 2.589 2.598 2.570 2.635 468,834 2.6064 -1.41%
2018-07-12 0 2.840 2.820 2.840 2.780 2.840 377,500 1,062,500 2.8146 2.635 2.616 2.635 2.579 2.635 406,862 2.6115 1.43%
2018-07-11 0 2.800 2.760 2.800 2.730 2.900 445,000 1,244,900 2.7975 2.598 2.561 2.598 2.533 2.691 479,612 2.5956 -1.41%
2018-07-10 0 2.840 2.800 2.840 2.810 2.910 560,000 1,588,275 2.8362 2.635 2.598 2.635 2.607 2.700 603,557 2.6315 -2.41%
2018-07-09 0 2.910 2.880 2.910 2.780 2.910 575,000 1,637,325 2.8475 2.700 2.672 2.700 2.579 2.700 619,723 2.6420 0.69%
2018-07-06 0 2.890 2.880 2.890 2.880 2.950 412,500 1,197,200 2.9023 2.681 2.672 2.681 2.672 2.737 444,584 2.6929 0.00%
2018-07-05 0 2.890 2.880 2.890 2.840 2.940 410,000 1,191,200 2.9054 2.681 2.672 2.681 2.635 2.728 441,890 2.6957 0.00%
2018-07-04 0 2.890 2.850 2.890 2.770 2.920 590,000 1,689,625 2.8638 2.681 2.644 2.681 2.570 2.709 635,890 2.6571 0.00%
2018-07-03 0 2.890 2.870 2.890 2.870 3.050 490,000 1,439,100 2.9369 2.681 2.663 2.681 2.663 2.830 528,112 2.7250 -3.67%
2018-06-29 0 3.000 2.950 3.000 2.900 3.000 1,093,049 3,237,055 2.9615 2.784 2.737 2.784 2.691 2.784 1,178,066 2.7478 2.04%
2018-06-28 0 2.940 2.920 2.940 2.820 2.970 955,000 2,779,650 2.9106 2.728 2.709 2.728 2.616 2.756 1,029,280 2.7006 -0.34%
2018-06-27 0 2.950 2.940 2.950 2.890 3.000 1,437,500 4,263,075 2.9656 2.737 2.728 2.737 2.681 2.784 1,549,308 2.7516 -1.01%
2018-06-26 0 2.980 2.970 2.980 2.570 2.980 5,000,000 13,880,850 2.7762 2.765 2.756 2.765 2.385 2.765 5,388,898 2.5758 4.93%
2018-06-25 0 2.840 2.800 2.840 2.750 3.000 1,060,000 3,070,125 2.8963 2.635 2.598 2.635 2.552 2.784 1,142,446 2.6873 3.27%
2018-06-22 0 2.750 2.710 2.750 2.720 2.840 2,960,000 8,174,600 2.7617 2.552 2.514 2.552 2.524 2.635 3,190,228 2.5624 -2.14%
2018-06-21 0 2.810 2.790 2.810 2.790 2.910 840,000 2,374,350 2.8266 2.607 2.589 2.607 2.589 2.700 905,335 2.6226 -0.35%
2018-06-20 0 2.820 2.780 2.830 2.740 2.820 2,280,000 6,391,200 2.8032 2.616 2.579 2.626 2.542 2.616 2,457,337 2.6009 2.55%
2018-06-19 0 2.750 2.720 2.750 2.660 2.920 9,400,000 25,844,275 2.7494 2.552 2.524 2.552 2.468 2.709 10,131,128 2.5510 -5.82%
2018-06-15 0 2.920 2.890 2.920 2.890 3.010 1,425,000 4,186,275 2.9377 2.709 2.681 2.709 2.681 2.793 1,535,836 2.7257 -2.67%
2018-06-14 0 3.000 2.970 3.000 2.980 3.030 1,032,500 3,102,575 3.0049 2.784 2.756 2.784 2.765 2.811 1,112,807 2.7881 -0.33%
2018-06-13 0 3.010 3.000 3.010 2.940 3.050 1,380,000 4,126,425 2.9902 2.793 2.784 2.793 2.728 2.830 1,487,336 2.7744 1.01%
2018-06-12 0 2.980 2.960 2.980 2.890 2.980 1,202,500 3,549,950 2.9521 2.765 2.746 2.765 2.681 2.765 1,296,030 2.7391 1.71%
2018-06-11 0 2.930 2.900 2.930 2.880 2.960 2,167,500 6,363,100 2.9357 2.719 2.691 2.719 2.672 2.746 2,336,087 2.7238 -0.34%
2018-06-08 0 2.940 2.900 2.940 2.870 3.050 1,097,500 3,215,375 2.9297 2.728 2.691 2.728 2.663 2.830 1,182,863 2.7183 -2.65%
2018-06-07 0 3.020 2.980 3.020 2.980 3.180 3,312,500 10,113,675 3.0532 2.802 2.765 2.802 2.765 2.951 3,570,145 2.8328 -1.63%
2018-06-06 0 3.070 3.030 3.070 3.000 3.270 3,652,500 11,320,475 3.0994 2.848 2.811 2.848 2.784 3.034 3,936,590 2.8757 -4.95%
2018-06-05 0 3.230 3.230 3.270 3.210 3.520 2,605,000 8,726,375 3.3499 2.997 2.997 3.034 2.978 3.266 2,807,616 3.1081 -7.71%
2018-06-04 0 3.500 3.490 3.500 3.400 3.800 3,970,000 13,948,375 3.5134 3.247 3.238 3.247 3.155 3.526 4,278,785 3.2599 -7.89%
2018-06-01 0 3.800 3.770 3.800 3.260 3.800 6,565,000 23,738,250 3.6159 3.526 3.498 3.526 3.025 3.526 7,075,623 3.3549 15.85%
2018-05-31 0 3.280 3.250 3.280 3.080 3.280 1,907,500 6,096,800 3.1962 3.043 3.015 3.043 2.858 3.043 2,055,865 2.9656 6.49%
2018-05-30 0 3.080 3.070 3.080 2.880 3.090 8,080,000 23,946,975 2.9637 2.858 2.848 2.858 2.672 2.867 8,708,459 2.7499 2.16%
2018-05-29 0 3.060 3.050 3.060 2.900 3.090 4,352,500 12,905,375 2.9650 2.797 2.788 2.797 2.651 2.825 4,761,051 2.7106 1.66%
2018-05-28 0 3.010 2.990 3.010 2.930 3.060 1,662,500 4,974,275 2.9920 2.752 2.733 2.752 2.679 2.797 1,818,552 2.7353 -0.33%
2018-05-25 0 3.020 3.010 3.020 2.830 3.100 4,793,719 14,369,194 2.9975 2.761 2.752 2.761 2.587 2.834 5,243,686 2.7403 4.86%
2018-05-24 0 2.880 2.870 2.880 2.700 2.900 4,885,000 13,620,275 2.7882 2.633 2.624 2.633 2.468 2.651 5,343,535 2.5489 2.86%
2018-05-23 0 2.800 2.770 2.800 2.550 2.840 4,621,900 12,437,136 2.6909 2.560 2.532 2.560 2.331 2.596 5,055,739 2.4600 3.70%
2018-05-21 0 2.700 2.680 2.700 2.330 2.700 2,375,000 5,891,650 2.4807 2.468 2.450 2.468 2.130 2.468 2,597,931 2.2678 14.89%
2018-05-18 0 2.350 2.350 2.360 2.200 2.400 4,835,000 11,235,025 2.3237 2.148 2.148 2.157 2.011 2.194 5,288,841 2.1243 0.43%
2018-05-17 0 2.340 2.330 2.340 2.250 2.380 1,212,500 2,817,750 2.3239 2.139 2.130 2.139 2.057 2.176 1,326,312 2.1245 0.86%
2018-05-16 0 2.320 2.290 2.320 2.250 2.420 1,185,000 2,734,625 2.3077 2.121 2.093 2.121 2.057 2.212 1,296,231 2.1097 0.87%
2018-05-15 0 2.300 2.270 2.300 2.230 2.360 945,000 2,156,600 2.2821 2.103 2.075 2.103 2.039 2.157 1,033,703 2.0863 -1.71%
2018-05-14 0 2.340 2.310 2.340 2.310 2.390 875,000 2,069,900 2.3656 2.139 2.112 2.139 2.112 2.185 957,133 2.1626 0.00%
2018-05-11 0 2.340 2.310 2.340 2.270 2.370 800,000 1,848,250 2.3103 2.139 2.112 2.139 2.075 2.167 875,093 2.1121 0.00%
2018-05-10 0 2.340 2.310 2.370 2.280 2.360 970,000 2,262,750 2.3327 2.139 2.112 2.167 2.084 2.157 1,061,050 2.1326 1.74%
2018-05-09 0 2.300 2.290 2.320 2.180 2.320 1,352,500 3,034,875 2.2439 2.103 2.093 2.121 1.993 2.121 1,479,454 2.0513 0.00%
2018-05-08 0 2.300 2.290 2.310 2.280 2.430 5,582,500 13,204,300 2.3653 2.103 2.093 2.112 2.084 2.221 6,106,506 2.1623 -4.17%
2018-05-07 0 2.400 2.390 2.400 2.290 2.450 3,025,000 7,209,450 2.3833 2.194 2.185 2.194 2.093 2.240 3,308,944 2.1788 3.45%
2018-05-04 0 2.320 2.310 2.320 2.210 2.340 3,162,500 7,268,600 2.2984 2.121 2.112 2.121 2.020 2.139 3,459,351 2.1011 4.04%
2018-05-03 0 2.230 2.210 2.230 2.150 2.230 4,472,500 9,774,200 2.1854 2.039 2.020 2.039 1.966 2.039 4,892,315 1.9979 2.76%
2018-05-02 0 2.170 2.160 2.170 2.110 2.230 6,980,000 14,885,375 2.1326 1.984 1.975 1.984 1.929 2.039 7,635,184 1.9496 -1.81%
2018-04-30 0 2.210 2.190 2.210 2.030 2.220 11,360,000 23,976,650 2.1106 2.020 2.002 2.020 1.856 2.029 12,426,316 1.9295 8.87%
2018-04-27 0 2.030 2.030 2.050 2.000 2.060 4,977,500 10,069,250 2.0230 1.856 1.856 1.874 1.828 1.883 5,444,717 1.8494 0.00%
2018-04-26 0 2.030 2.020 2.030 1.970 2.100 2,607,500 5,230,225 2.0058 1.856 1.847 1.856 1.801 1.920 2,852,255 1.8337 -1.93%
2018-04-25 0 2.070 2.060 2.070 1.980 2.100 15,682,500 32,474,650 2.0708 1.892 1.883 1.892 1.810 1.920 17,154,551 1.8931 4.55%
2018-04-24 0 1.980 1.950 1.990 1.950 1.990 5,460,000 10,752,550 1.9693 1.810 1.783 1.819 1.783 1.819 5,972,508 1.8003 1.02%
2018-04-23 0 1.960 1.920 1.950 1.910 1.990 3,502,500 6,872,150 1.9621 1.792 1.755 1.783 1.746 1.819 3,831,265 1.7937 0.00%
2018-04-20 0 1.960 1.940 1.960 1.940 2.000 2,570,000 5,026,575 1.9559 1.792 1.774 1.792 1.774 1.828 2,811,235 1.7880 -1.51%
2018-04-19 0 1.990 1.970 1.990 1.940 2.030 2,577,500 5,093,425 1.9761 1.819 1.801 1.819 1.774 1.856 2,819,439 1.8065 0.51%
2018-04-18 0 1.980 1.970 1.980 1.920 2.000 2,407,500 4,738,225 1.9681 1.810 1.801 1.810 1.755 1.828 2,633,482 1.7992 1.54%
2018-04-17 0 1.950 1.930 1.950 1.850 1.950 2,557,500 4,887,050 1.9109 1.783 1.764 1.783 1.691 1.783 2,797,562 1.7469 5.41%
2018-04-16 0 1.850 1.850 1.870 1.710 1.900 1,047,500 1,943,875 1.8557 1.691 1.691 1.710 1.563 1.737 1,145,824 1.6965 3.35%
2018-04-13 0 1.790 1.790 1.800 1.770 1.780 42,500 75,475 1.7759 1.636 1.636 1.646 1.618 1.627 46,489 1.6235 1.13%
2018-04-12 0 1.770 1.770 1.830 1.770 1.790 142,500 253,875 1.7816 1.618 1.618 1.673 1.618 1.636 155,876 1.6287 -1.12%
2018-04-11 0 1.790 1.770 1.890 1.710 1.800 50,000 89,225 1.7845 1.636 1.618 1.728 1.563 1.646 54,693 1.6314 0.00%
2018-04-10 0 1.790 1.790 1.800 1.720 1.800 120,000 212,350 1.7696 1.636 1.636 1.646 1.572 1.646 131,264 1.6177 2.87%
2018-04-09 0 1.740 1.780 1.820 1.720 1.740 17,500 30,475 1.7414 1.591 1.627 1.664 1.572 1.591 19,143 1.5920 0.00%
2018-04-06 0 1.740 1.740 1.820 1.740 1.740 42,500 73,950 1.7400 1.591 1.591 1.664 1.591 1.591 46,489 1.5907 -3.33%
2018-04-04 0 1.800 1.760 1.800 1.720 1.800 75,000 133,200 1.7760 1.646 1.609 1.646 1.572 1.646 82,040 1.6236 0.00%
2018-04-03 0 1.800 1.800 1.810 1.760 1.840 1,025,000 1,846,075 1.8010 1.646 1.646 1.655 1.609 1.682 1,121,213 1.6465 -4.26%
2018-03-29 0 1.880 1.820 1.880 1.930 1.930 2,500 4,825 1.9300 1.719 1.664 1.719 1.764 1.764 2,735 1.7644 -2.59%
2018-03-28 0 1.930 1.830 1.930 1.760 1.940 942,500 1,761,000 1.8684 1.764 1.673 1.764 1.609 1.774 1,030,969 1.7081 1.05%
2018-03-27 0 1.910 1.790 1.910 1.670 1.940 2,492,500 4,372,375 1.7542 1.746 1.636 1.746 1.527 1.774 2,726,461 1.6037 15.06%
2018-03-26 0 1.660 1.670 1.710 1.630 1.690 505,000 834,875 1.6532 1.518 1.527 1.563 1.490 1.545 552,402 1.5114 -2.35%
2018-03-23 0 1.700 1.700 1.740 1.700 1.780 27,500 47,750 1.7364 1.554 1.554 1.591 1.554 1.627 30,081 1.5874 -6.08%
2018-03-22 0 1.810 1.690 1.810 1.800 1.850 35,000 63,125 1.8036 1.655 1.545 1.655 1.646 1.691 38,285 1.6488 2.84%
2018-03-21 0 1.760 1.690 1.800 1.760 1.760 50,000 88,000 1.7600 1.609 1.545 1.646 1.609 1.609 54,693 1.6090 0.57%
2018-03-20 0 1.750 1.740 1.780 1.750 1.800 35,000 62,100 1.7743 1.600 1.591 1.627 1.600 1.646 38,285 1.6220 -2.23%
2018-03-19 0 1.790 1.770 1.800 1.770 1.790 185,000 329,550 1.7814 1.636 1.618 1.646 1.618 1.636 202,365 1.6285 0.56%
2018-03-16 0 1.780 1.780 1.790 1.770 1.790 82,500 146,625 1.7773 1.627 1.627 1.636 1.618 1.636 90,244 1.6248 1.71%
2018-03-15 0 1.750 1.750 1.760 1.750 1.770 88,746 156,180 1.7599 1.600 1.600 1.609 1.600 1.618 97,076 1.6088 1.16%
2018-03-14 0 1.730 1.730 1.760 1.710 1.770 55,000 97,200 1.7673 1.582 1.582 1.609 1.563 1.618 60,163 1.6156 -2.26%
2018-03-13 0 1.770 1.720 1.770 1.770 1.780 30,000 53,300 1.7767 1.618 1.572 1.618 1.618 1.627 32,816 1.6242 1.14%
2018-03-12 0 1.750 1.720 1.750 1.720 1.750 640,000 1,117,750 1.7465 1.600 1.572 1.600 1.572 1.600 700,074 1.5966 1.16%
2018-03-09 0 1.730 1.730 1.750 1.730 1.750 30,000 52,200 1.7400 1.582 1.582 1.600 1.582 1.600 32,816 1.5907 -1.14%
2018-03-08 0 1.750 1.730 1.770 1.750 1.750 90,000 157,500 1.7500 1.600 1.582 1.618 1.600 1.600 98,448 1.5998 1.74%
2018-03-07 0 1.720 1.720 1.750 1.720 1.750 32,500 56,050 1.7246 1.572 1.572 1.600 1.572 1.600 35,551 1.5766 -1.15%
2018-03-06 0 1.740 1.700 1.740 1.740 1.750 100,000 174,375 1.7438 1.591 1.554 1.591 1.591 1.600 109,387 1.5941 3.57%
2018-03-05 0 1.680 1.650 1.700 - - 2,500 4,175 1.6700 1.536 1.508 1.554 - - 2,735 1.5267 0.00%
2018-03-02 0 1.680 1.670 1.750 1.680 1.690 32,500 54,725 1.6838 1.536 1.527 1.600 1.536 1.545 35,551 1.5394 -1.18%
2018-03-01 0 1.700 1.690 1.750 1.700 1.700 12,500 21,250 1.7000 1.554 1.545 1.600 1.554 1.554 13,673 1.5541 -2.86%
2018-02-28 0 1.750 1.690 1.750 1.690 1.800 310,000 545,475 1.7596 1.600 1.545 1.600 1.545 1.646 339,098 1.6086 3.55%
2018-02-27 0 1.690 1.690 1.720 - - 0 0 - 1.545 1.545 1.572 - - 0 - 0.00%
2018-02-26 0 1.690 1.690 1.710 1.680 1.690 625,000 1,052,500 1.6840 1.545 1.545 1.563 1.536 1.545 683,666 1.5395 1.20%
2018-02-23 0 1.670 1.670 1.720 1.670 1.670 15,000 25,050 1.6700 1.527 1.527 1.572 1.527 1.527 16,408 1.5267 0.00%
2018-02-22 0 1.670 1.640 1.720 1.670 1.680 100,000 167,650 1.6765 1.527 1.499 1.572 1.527 1.536 109,387 1.5326 -0.60%
2018-02-21 0 1.680 1.660 1.720 1.680 1.720 85,000 143,825 1.6921 1.536 1.518 1.572 1.536 1.572 92,979 1.5469 -1.18%
2018-02-20 0 1.700 1.700 1.740 1.700 1.740 105,000 179,400 1.7086 1.554 1.554 1.591 1.554 1.591 114,856 1.5620 -2.86%
2018-02-15 0 1.750 1.650 1.760 - - 0 0 - 1.600 1.508 1.609 - - 0 - 0.00%
2018-02-14 0 1.750 1.710 1.760 1.710 1.750 10,000 17,275 1.7275 1.600 1.563 1.609 1.563 1.600 10,939 1.5793 4.17%
2018-02-13 0 1.680 1.670 1.750 1.680 1.700 132,500 223,725 1.6885 1.536 1.527 1.600 1.536 1.554 144,937 1.5436 0.00%
2018-02-12 0 1.680 1.680 1.750 1.650 1.800 292,500 489,275 1.6727 1.536 1.536 1.600 1.508 1.646 319,956 1.5292 3.07%
2018-02-09 0 1.630 1.630 1.660 1.600 1.650 575,000 942,675 1.6394 1.490 1.490 1.518 1.463 1.508 628,973 1.4988 -2.98%
2018-02-08 0 1.680 1.680 1.690 1.660 1.700 605,000 1,021,600 1.6886 1.536 1.536 1.545 1.518 1.554 661,789 1.5437 -1.18%
2018-02-07 0 1.700 1.690 1.700 1.700 1.720 197,500 336,950 1.7061 1.554 1.545 1.554 1.554 1.572 216,039 1.5597 2.41%
2018-02-06 0 1.660 1.660 1.700 1.660 1.730 312,500 533,350 1.7067 1.518 1.518 1.554 1.518 1.582 341,833 1.5603 -4.05%
2018-02-05 0 1.730 1.720 1.740 1.680 1.730 205,000 350,150 1.7080 1.582 1.572 1.591 1.536 1.582 224,243 1.5615 1.17%
2018-02-02 0 1.710 1.710 1.740 1.710 1.730 160,000 276,550 1.7284 1.563 1.563 1.591 1.563 1.582 175,019 1.5801 -1.16%
2018-02-01 0 1.730 1.710 1.740 1.730 1.730 37,500 64,875 1.7300 1.582 1.563 1.591 1.582 1.582 41,020 1.5815 0.00%
2018-01-31 0 1.730 1.710 1.730 1.710 1.730 125,000 215,500 1.7240 1.582 1.563 1.582 1.563 1.582 136,733 1.5761 1.76%
2018-01-30 0 1.700 1.700 1.730 1.690 1.710 52,500 88,875 1.6929 1.554 1.554 1.582 1.545 1.563 57,428 1.5476 -1.73%
2018-01-29 0 1.730 1.700 1.730 1.690 1.730 222,500 383,800 1.7249 1.582 1.554 1.582 1.545 1.582 243,385 1.5769 1.76%
2018-01-26 0 1.700 1.700 1.710 1.690 1.700 1,680,000 2,855,800 1.6999 1.554 1.554 1.563 1.545 1.554 1,837,695 1.5540 0.00%
2018-01-25 0 1.700 1.690 1.720 1.700 1.740 867,500 1,477,950 1.7037 1.554 1.545 1.572 1.554 1.591 948,929 1.5575 -1.73%
2018-01-24 0 1.730 1.730 1.750 1.720 1.740 80,000 138,575 1.7322 1.582 1.582 1.600 1.572 1.591 87,509 1.5835 0.58%
2018-01-23 0 1.720 1.700 1.720 1.680 1.750 390,000 668,275 1.7135 1.572 1.554 1.572 1.536 1.600 426,608 1.5665 -0.58%
2018-01-22 0 1.730 1.720 1.740 1.720 1.750 515,000 891,175 1.7304 1.582 1.572 1.591 1.572 1.600 563,341 1.5819 1.17%
2018-01-19 0 1.710 1.710 1.720 1.700 1.720 117,500 200,575 1.7070 1.563 1.563 1.572 1.554 1.572 128,529 1.5605 1.79%
2018-01-18 0 1.680 1.670 1.730 1.680 1.730 457,500 778,025 1.7006 1.536 1.527 1.582 1.536 1.582 500,444 1.5547 -1.18%
2018-01-17 0 1.700 1.700 1.730 1.700 1.730 132,500 228,200 1.7223 1.554 1.554 1.582 1.554 1.582 144,937 1.5745 -1.73%
2018-01-16 0 1.730 1.710 1.730 1.660 1.740 317,500 544,500 1.7150 1.582 1.563 1.582 1.518 1.591 347,302 1.5678 4.22%
2018-01-15 0 1.660 1.660 1.670 1.660 1.670 137,500 229,500 1.6691 1.518 1.518 1.527 1.518 1.527 150,407 1.5259 -1.78%
2018-01-12 0 1.690 1.660 1.690 1.680 1.700 275,000 465,775 1.6937 1.545 1.518 1.545 1.536 1.554 300,813 1.5484 -1.74%
2018-01-11 0 1.720 1.720 1.730 1.700 1.730 32,500 55,800 1.7169 1.572 1.572 1.582 1.554 1.582 35,551 1.5696 -1.71%
2018-01-10 0 1.750 1.700 1.750 1.710 1.750 55,000 95,925 1.7441 1.600 1.554 1.600 1.563 1.600 60,163 1.5944 1.16%
2018-01-09 0 1.730 1.720 1.750 1.700 1.790 507,500 889,650 1.7530 1.582 1.572 1.600 1.554 1.636 555,137 1.6026 -3.35%
2018-01-08 0 1.790 1.730 1.790 1.740 1.800 387,500 678,875 1.7519 1.636 1.582 1.636 1.591 1.646 423,873 1.6016 -0.56%
2018-01-05 0 1.800 1.770 1.810 1.770 1.820 247,500 443,725 1.7928 1.646 1.618 1.655 1.618 1.664 270,732 1.6390 0.00%
2018-01-04 0 1.800 1.750 1.800 1.800 1.800 27,500 49,500 1.8000 1.646 1.600 1.646 1.646 1.646 30,081 1.6455 1.12%
2018-01-03 0 1.780 1.770 1.790 1.750 1.810 250,000 448,050 1.7922 1.627 1.618 1.636 1.600 1.655 273,466 1.6384 0.56%
2018-01-02 0 1.770 1.770 1.790 1.770 1.860 655,000 1,173,600 1.7918 1.618 1.618 1.636 1.618 1.700 716,482 1.6380 -4.32%
2017-12-29 0 1.850 1.840 1.860 1.800 1.990 2,235,000 4,213,150 1.8851 1.691 1.682 1.700 1.646 1.819 2,444,790 1.7233 2.78%
2017-12-28 0 1.800 1.750 1.810 1.750 1.800 22,500 40,375 1.7944 1.646 1.600 1.655 1.600 1.646 24,612 1.6405 -0.55%
2017-12-27 0 1.810 1.750 1.810 - - 0 0 - 1.655 1.600 1.655 - - 0 - 0.00%
2017-12-22 0 1.810 1.730 1.810 1.730 1.850 237,500 416,550 1.7539 1.655 1.582 1.655 1.582 1.691 259,793 1.6034 4.62%
2017-12-21 0 1.730 1.730 1.750 1.730 1.730 2,500 4,325 1.7300 1.582 1.582 1.600 1.582 1.582 2,735 1.5815 -3.89%
2017-12-20 0 1.800 1.710 1.800 - - 0 0 - 1.646 1.563 1.646 - - 0 - 0.00%
2017-12-19 0 1.800 1.710 1.800 - - 0 0 - 1.646 1.563 1.646 - - 0 - 0.00%
2017-12-18 0 1.800 1.650 1.810 - - 0 0 - 1.646 1.508 1.655 - - 0 - 0.00%
2017-12-15 0 1.800 1.710 1.800 - - 0 0 - 1.646 1.563 1.646 - - 0 - 0.00%
2017-12-14 0 1.800 1.710 1.800 1.790 1.800 45,000 80,800 1.7956 1.646 1.563 1.646 1.636 1.646 49,224 1.6415 1.69%
2017-12-13 0 1.770 1.750 1.820 1.740 1.770 2,870,000 5,079,400 1.7698 1.618 1.600 1.664 1.591 1.618 3,139,395 1.6180 -1.67%
2017-12-12 0 1.800 1.750 1.850 1.790 1.800 32,500 58,375 1.7962 1.646 1.600 1.691 1.636 1.646 35,551 1.6420 1.69%
2017-12-11 0 1.770 1.770 1.800 1.730 1.770 45,000 78,025 1.7339 1.618 1.618 1.646 1.582 1.618 49,224 1.5851 0.00%
2017-12-08 0 1.770 1.770 1.800 1.730 1.770 2,885,000 5,105,650 1.7697 1.618 1.618 1.646 1.582 1.618 3,155,803 1.6179 -2.21%
2017-12-07 0 1.810 1.720 1.810 1.800 1.820 50,000 90,525 1.8105 1.655 1.572 1.655 1.646 1.664 54,693 1.6551 0.56%
2017-12-06 0 1.800 1.630 1.800 1.800 1.800 10,000 18,000 1.8000 1.646 1.490 1.646 1.646 1.646 10,939 1.6455 -2.70%
2017-12-05 0 1.850 1.710 1.850 - - 0 0 - 1.691 1.563 1.691 - - 0 - 0.00%
2017-12-04 0 1.850 1.750 1.850 1.850 1.850 12,500 23,125 1.8500 1.691 1.600 1.691 1.691 1.691 13,673 1.6912 1.09%
2017-12-01 0 1.830 1.710 1.840 1.830 1.830 2,512,500 4,597,875 1.8300 1.673 1.563 1.682 1.673 1.673 2,748,338 1.6730 0.55%
2017-11-30 0 1.820 1.800 1.820 1.770 1.900 212,500 384,000 1.8071 1.664 1.646 1.664 1.618 1.737 232,446 1.6520 -3.19%
2017-11-29 0 1.880 1.850 1.900 1.880 1.910 72,500 137,725 1.8997 1.719 1.691 1.737 1.719 1.746 79,305 1.7366 -1.57%
2017-11-28 0 1.910 1.860 1.910 1.870 1.910 42,500 80,800 1.9012 1.746 1.700 1.746 1.710 1.746 46,489 1.7380 0.53%
2017-11-27 0 1.900 1.850 1.920 1.850 1.900 42,500 79,475 1.8700 1.737 1.691 1.755 1.691 1.737 46,489 1.7095 0.00%
2017-11-24 0 1.900 1.840 1.900 1.890 1.900 25,000 47,325 1.8930 1.737 1.682 1.737 1.728 1.737 27,347 1.7306 3.83%
2017-11-23 0 1.830 1.830 1.900 1.830 1.870 35,000 64,650 1.8471 1.673 1.673 1.737 1.673 1.710 38,285 1.6886 -1.08%
2017-11-22 0 1.850 1.840 1.930 1.800 1.880 2,695,000 4,932,600 1.8303 1.691 1.682 1.764 1.646 1.719 2,947,968 1.6732 1.65%
2017-11-21 0 1.820 1.820 1.850 1.810 1.870 1,770,000 3,238,775 1.8298 1.664 1.664 1.691 1.655 1.710 1,936,143 1.6728 -1.09%
2017-11-20 0 1.840 1.810 1.840 1.820 1.880 235,000 432,750 1.8415 1.682 1.655 1.682 1.664 1.719 257,058 1.6835 -1.60%
2017-11-17 0 1.870 1.860 1.870 1.860 1.900 127,500 239,100 1.8753 1.710 1.700 1.710 1.700 1.737 139,468 1.7144 -2.09%
2017-11-16 0 1.910 1.880 1.910 1.900 1.920 155,000 296,325 1.9118 1.746 1.719 1.746 1.737 1.755 169,549 1.7477 -1.55%
2017-11-15 0 1.940 1.920 1.940 1.930 1.940 42,500 82,250 1.9353 1.774 1.755 1.774 1.764 1.774 46,489 1.7692 -0.51%
2017-11-14 0 1.950 1.910 1.950 1.950 1.980 32,500 63,450 1.9523 1.783 1.746 1.783 1.783 1.810 35,551 1.7848 2.09%
2017-11-13 0 1.910 1.900 1.960 1.840 1.950 95,000 177,975 1.8734 1.746 1.737 1.792 1.682 1.783 103,917 1.7127 -2.05%
2017-11-10 0 1.950 1.950 1.970 1.950 1.950 2,575,000 5,046,250 1.9597 1.783 1.783 1.801 1.783 1.783 2,816,705 1.7915 -1.02%
2017-11-09 0 1.970 1.940 1.970 1.950 1.970 57,500 112,225 1.9517 1.801 1.774 1.801 1.783 1.801 62,897 1.7843 1.55%
2017-11-08 0 1.940 1.940 1.960 1.930 1.970 55,000 106,950 1.9445 1.774 1.774 1.792 1.764 1.801 60,163 1.7777 0.52%
2017-11-07 0 1.930 1.920 1.960 1.920 1.930 37,500 72,075 1.9220 1.764 1.755 1.792 1.755 1.764 41,020 1.7571 0.00%
2017-11-06 0 1.930 1.930 1.970 1.930 1.930 10,000 19,300 1.9300 1.764 1.764 1.801 1.764 1.764 10,939 1.7644 -2.53%
2017-11-03 0 1.980 1.930 1.980 1.930 1.980 122,500 237,100 1.9355 1.810 1.764 1.810 1.764 1.810 133,999 1.7694 -0.50%
2017-11-02 0 1.990 1.950 1.990 1.970 1.990 42,500 83,775 1.9712 1.819 1.783 1.819 1.801 1.819 46,489 1.8020 2.05%
2017-11-01 0 1.950 1.950 1.980 1.950 1.950 25,000 48,750 1.9500 1.783 1.783 1.810 1.783 1.783 27,347 1.7827 -1.52%
2017-10-31 0 1.980 1.950 1.980 1.950 1.980 155,000 303,900 1.9606 1.810 1.783 1.810 1.783 1.810 169,549 1.7924 -0.50%
2017-10-30 0 1.990 1.970 1.990 1.970 2.010 90,000 178,200 1.9800 1.819 1.801 1.819 1.801 1.838 98,448 1.8101 0.51%
2017-10-27 0 1.980 1.970 2.000 1.980 1.980 120,000 237,600 1.9800 1.810 1.801 1.828 1.810 1.810 131,264 1.8101 0.51%
2017-10-26 0 1.970 1.970 2.000 1.970 1.970 360,000 709,200 1.9700 1.801 1.801 1.828 1.801 1.801 393,792 1.8010 0.00%
2017-10-25 0 1.970 1.960 1.980 1.960 2.000 547,500 1,085,450 1.9826 1.801 1.792 1.810 1.792 1.828 598,892 1.8124 0.51%
2017-10-24 0 1.960 1.960 1.990 1.960 1.970 3,012,500 5,781,625 1.9192 1.792 1.792 1.819 1.792 1.801 3,295,271 1.7545 0.00%
2017-10-23 0 1.960 1.960 2.000 1.960 1.960 10,000 19,600 1.9600 1.792 1.792 1.828 1.792 1.792 10,939 1.7918 0.00%
2017-10-20 0 1.960 1.960 2.000 1.960 1.960 35,000 68,600 1.9600 1.792 1.792 1.828 1.792 1.792 38,285 1.7918 0.00%
2017-10-19 0 1.960 1.960 1.980 1.960 1.960 15,000 29,400 1.9600 1.792 1.792 1.810 1.792 1.792 16,408 1.7918 0.00%
2017-10-18 0 1.960 1.960 1.990 1.960 1.960 5,000 9,800 1.9600 1.792 1.792 1.819 1.792 1.792 5,469 1.7918 0.00%
2017-10-17 0 1.960 1.960 1.990 1.960 1.960 40,000 78,400 1.9600 1.792 1.792 1.819 1.792 1.792 43,755 1.7918 0.00%
2017-10-16 0 1.960 1.940 1.980 1.950 1.970 575,000 1,132,250 1.9691 1.792 1.774 1.810 1.783 1.801 628,973 1.8002 1.03%
2017-10-13 0 1.940 1.930 1.990 1.940 1.950 70,000 136,450 1.9493 1.774 1.764 1.819 1.774 1.783 76,571 1.7820 -0.51%
2017-10-12 0 1.950 1.950 1.990 1.950 2.000 470,000 925,100 1.9683 1.783 1.783 1.819 1.783 1.828 514,117 1.7994 -1.52%
2017-10-11 0 1.980 1.980 1.990 1.980 1.990 775,000 1,534,725 1.9803 1.810 1.810 1.819 1.810 1.819 847,746 1.8104 -0.50%
2017-10-10 0 1.990 1.950 1.990 1.940 1.990 320,000 629,100 1.9659 1.819 1.783 1.819 1.774 1.819 350,037 1.7972 2.05%
2017-10-09 0 1.950 1.950 1.970 1.910 2.000 622,500 1,229,200 1.9746 1.783 1.783 1.801 1.746 1.828 680,931 1.8052 3.72%
2017-10-06 0 1.880 1.880 1.910 1.880 1.880 15,000 28,200 1.8800 1.719 1.719 1.746 1.719 1.719 16,408 1.7187 0.00%
2017-10-04 0 1.880 1.880 1.960 1.870 1.880 12,500 23,400 1.8720 1.719 1.719 1.792 1.710 1.719 13,673 1.7114 -4.57%
2017-10-03 0 1.970 1.920 1.970 1.980 1.980 180,000 356,400 1.9800 1.801 1.755 1.801 1.810 1.810 196,896 1.8101 -0.51%
2017-09-29 0 1.980 1.940 1.980 1.830 1.980 255,000 493,100 1.9337 1.810 1.774 1.810 1.673 1.810 278,936 1.7678 0.00%
2017-09-28 0 1.980 1.820 2.000 1.840 1.980 185,000 357,225 1.9309 1.810 1.664 1.828 1.682 1.810 202,365 1.7652 5.88%
2017-09-27 0 1.870 1.820 1.870 1.850 1.870 25,000 46,325 1.8530 1.710 1.664 1.710 1.691 1.710 27,347 1.6940 1.08%
2017-09-26 0 1.850 1.830 1.910 1.850 1.850 45,000 83,250 1.8500 1.691 1.673 1.746 1.691 1.691 49,224 1.6912 -2.63%
2017-09-25 0 1.900 1.860 1.900 1.900 1.900 27,500 52,025 1.8918 1.737 1.700 1.737 1.737 1.737 30,081 1.7295 1.60%
2017-09-22 0 1.870 1.870 1.930 1.870 1.930 70,000 131,525 1.8789 1.710 1.710 1.764 1.710 1.764 76,571 1.7177 -1.58%
2017-09-21 0 1.900 1.870 1.950 1.900 1.950 197,500 380,925 1.9287 1.737 1.710 1.783 1.737 1.783 216,039 1.7632 -2.56%
2017-09-20 0 1.950 1.920 1.960 1.950 1.960 10,690,000 20,535,800 1.9210 1.783 1.755 1.792 1.783 1.792 11,693,426 1.7562 -0.51%
2017-09-19 0 1.960 1.920 1.970 1.880 2.020 270,000 538,375 1.9940 1.792 1.755 1.801 1.719 1.847 295,344 1.8229 -2.97%
2017-09-18 0 2.020 1.880 2.020 1.970 2.020 7,017,500 13,889,700 1.9793 1.847 1.719 1.847 1.801 1.847 7,676,204 1.8094 3.86%
2017-09-15 0 1.980 1.860 1.980 1.960 1.980 130,000 255,550 1.9658 1.778 1.670 1.778 1.760 1.778 144,761 1.7653 0.00%
2017-09-14 0 1.980 1.830 1.980 1.890 1.980 205,000 395,375 1.9287 1.778 1.643 1.778 1.697 1.778 228,278 1.7320 4.76%
2017-09-13 0 1.890 1.820 1.890 1.880 1.890 35,000 65,850 1.8814 1.697 1.634 1.697 1.688 1.697 38,974 1.6896 0.00%
2017-09-12 0 1.890 1.860 1.910 - - 0 0 - 1.697 1.670 1.715 - - 0 - 0.00%
2017-09-11 0 1.890 1.840 1.900 1.890 1.890 5,000 9,450 1.8900 1.697 1.652 1.706 1.697 1.697 5,568 1.6973 1.07%
2017-09-08 0 1.870 1.850 1.870 1.870 1.890 625,000 1,174,350 1.8790 1.679 1.661 1.679 1.679 1.697 695,969 1.6874 -0.53%
2017-09-07 0 1.880 1.870 1.910 1.880 1.880 57,500 109,500 1.9043 1.688 1.679 1.715 1.688 1.688 64,029 1.7102 0.53%
2017-09-06 0 1.870 1.870 1.890 1.870 1.890 77,500 145,625 1.8790 1.679 1.679 1.697 1.679 1.697 86,300 1.6874 -2.09%
2017-09-05 0 1.910 1.910 1.920 1.850 1.920 530,000 1,004,925 1.8961 1.715 1.715 1.724 1.661 1.724 590,181 1.7027 1.60%
2017-09-04 0 1.880 1.880 1.920 1.870 1.880 65,000 122,175 1.8796 1.688 1.688 1.724 1.679 1.688 72,381 1.6879 0.00%
2017-09-01 0 1.880 1.880 1.920 1.840 1.920 597,500 1,123,375 1.8801 1.688 1.688 1.724 1.652 1.724 665,346 1.6884 -0.53%
2017-08-31 0 1.890 1.890 1.940 1.810 1.960 1,755,000 3,357,600 1.9132 1.697 1.697 1.742 1.625 1.760 1,954,280 1.7181 3.85%
2017-08-30 0 1.820 1.820 1.830 1.810 1.830 77,500 141,100 1.8206 1.634 1.634 1.643 1.625 1.643 86,300 1.6350 -0.55%
2017-08-29 0 1.830 1.820 1.860 1.820 1.860 1,250,000 2,286,900 1.8295 1.643 1.634 1.670 1.634 1.670 1,391,937 1.6430 -1.08%
2017-08-28 0 1.850 1.830 1.860 1.790 1.850 505,000 928,825 1.8393 1.661 1.643 1.670 1.607 1.661 562,343 1.6517 2.78%
2017-08-25 0 1.800 1.800 1.850 1.770 1.860 865,000 1,578,650 1.8250 1.616 1.616 1.661 1.590 1.670 963,221 1.6389 2.27%
2017-08-24 0 1.760 1.750 1.800 1.730 1.850 467,500 828,575 1.7724 1.581 1.572 1.616 1.554 1.661 520,585 1.5916 1.73%
2017-08-22 0 1.730 1.690 1.740 - - 0 0 - 1.554 1.518 1.563 - - 0 - 0.00%
2017-08-21 0 1.730 1.690 1.730 1.730 1.730 77,500 134,075 1.7300 1.554 1.518 1.554 1.554 1.554 86,300 1.5536 1.76%
2017-08-18 0 1.700 1.670 1.710 - - 0 0 - 1.527 1.500 1.536 - - 0 - 0.00%
2017-08-17 0 1.700 1.660 1.710 1.700 1.700 60,000 102,000 1.7000 1.527 1.491 1.536 1.527 1.527 66,813 1.5266 0.00%
2017-08-16 0 1.700 1.650 1.700 1.710 1.710 30,000 51,300 1.7100 1.527 1.482 1.527 1.536 1.536 33,406 1.5356 -0.58%
2017-08-15 0 1.710 1.690 1.720 1.710 1.710 20,000 34,200 1.7100 1.536 1.518 1.545 1.536 1.536 22,271 1.5356 3.01%
2017-08-14 0 1.660 1.660 1.720 1.660 1.660 30,000 49,800 1.6600 1.491 1.491 1.545 1.491 1.491 33,406 1.4907 -2.92%
2017-08-11 0 1.710 1.630 1.710 - - 0 0 - 1.536 1.464 1.536 - - 0 - -1.16%
2017-08-10 0 1.730 1.650 1.730 1.600 1.740 160,000 268,725 1.6795 1.554 1.482 1.554 1.437 1.563 178,168 1.5083 2.37%
2017-08-09 0 1.690 1.690 1.700 1.690 1.700 12,500 21,200 1.6960 1.518 1.518 1.527 1.518 1.527 13,919 1.5231 -0.59%
2017-08-08 0 1.700 1.680 1.720 - - 0 0 - 1.527 1.509 1.545 - - 0 - 0.00%
2017-08-07 0 1.700 1.690 1.710 - - 2,500 4,225 1.6900 1.527 1.518 1.536 - - 2,784 1.5177 0.00%
2017-08-04 0 1.700 1.700 1.710 1.680 1.710 122,500 207,325 1.6924 1.527 1.527 1.536 1.509 1.536 136,410 1.5199 -1.16%
2017-08-03 0 1.720 1.690 1.730 1.720 1.720 20,000 34,400 1.7200 1.545 1.518 1.554 1.545 1.545 22,271 1.5446 1.18%
2017-08-02 0 1.700 1.700 1.750 1.700 1.710 80,000 136,775 1.7097 1.527 1.527 1.572 1.527 1.536 89,084 1.5353 0.59%
2017-08-01 0 1.690 1.690 1.740 1.690 1.740 287,500 499,525 1.7375 1.518 1.518 1.563 1.518 1.563 320,146 1.5603 -3.43%
2017-07-31 0 1.750 1.750 1.760 1.740 1.750 40,000 69,950 1.7488 1.572 1.572 1.581 1.563 1.572 44,542 1.5704 1.16%
2017-07-28 0 1.730 1.730 1.740 - - 0 0 - 1.554 1.554 1.563 - - 0 - 1.17%
2017-07-27 0 1.710 1.710 1.730 1.710 1.710 10,000 17,100 1.7100 1.536 1.536 1.554 1.536 1.536 11,135 1.5356 0.00%
2017-07-26 0 1.710 1.710 1.740 1.700 1.730 200,000 341,150 1.7058 1.536 1.536 1.563 1.527 1.554 222,710 1.5318 -2.29%
2017-07-25 0 1.750 1.730 1.750 1.730 1.750 130,000 225,700 1.7362 1.572 1.554 1.572 1.554 1.572 144,761 1.5591 -1.13%
2017-07-24 0 1.770 1.750 1.770 1.740 1.770 20,000 35,100 1.7550 1.590 1.572 1.590 1.563 1.590 22,271 1.5760 -0.56%
2017-07-21 0 1.780 1.750 1.780 1.780 1.780 30,000 53,400 1.7800 1.598 1.572 1.598 1.598 1.598 33,406 1.5985 0.56%
2017-07-20 0 1.770 1.750 1.780 1.750 1.770 605,000 1,070,650 1.7697 1.590 1.572 1.598 1.572 1.590 673,698 1.5892 0.57%
2017-07-19 0 1.760 1.740 1.760 1.760 1.780 640,000 1,127,400 1.7616 1.581 1.563 1.581 1.581 1.598 712,672 1.5819 1.15%
2017-07-18 0 1.740 1.730 1.780 1.740 1.740 20,000 34,800 1.7400 1.563 1.554 1.598 1.563 1.563 22,271 1.5626 0.00%
2017-07-17 0 1.740 1.740 1.780 1.740 1.740 40,000 69,600 1.7400 1.563 1.563 1.598 1.563 1.563 44,542 1.5626 -0.57%
2017-07-14 0 1.750 1.720 1.780 1.680 1.750 72,500 124,850 1.7221 1.572 1.545 1.598 1.509 1.572 80,732 1.5465 -0.57%
2017-07-13 0 1.760 1.760 1.780 1.720 1.760 40,000 69,600 1.7400 1.581 1.581 1.598 1.545 1.581 44,542 1.5626 -1.12%
2017-07-12 0 1.780 1.720 1.780 - - 0 0 - 1.598 1.545 1.598 - - 0 - 0.00%
2017-07-11 0 1.780 1.730 1.780 1.780 1.780 60,000 106,800 1.7800 1.598 1.554 1.598 1.598 1.598 66,813 1.5985 0.56%
2017-07-10 0 1.770 1.730 1.770 1.770 1.770 1,170,000 2,070,900 1.7700 1.590 1.554 1.590 1.590 1.590 1,302,853 1.5895 1.14%
2017-07-07 0 1.750 1.730 1.770 1.750 1.790 60,000 106,200 1.7700 1.572 1.554 1.590 1.572 1.607 66,813 1.5895 -1.69%
2017-07-06 0 1.780 1.740 1.790 1.780 1.780 25,000 44,500 1.7800 1.598 1.563 1.607 1.598 1.598 27,839 1.5985 0.00%
2017-07-05 0 1.780 1.780 1.790 1.750 1.800 100,000 178,900 1.7890 1.598 1.598 1.607 1.572 1.616 111,355 1.6066 0.00%
2017-07-04 0 1.780 1.740 1.790 1.780 1.790 25,000 44,600 1.7840 1.598 1.563 1.607 1.598 1.607 27,839 1.6021 0.00%
2017-07-03 0 1.780 1.730 1.780 1.720 1.780 25,000 44,200 1.7680 1.598 1.554 1.598 1.545 1.598 27,839 1.5877 3.49%
2017-06-30 0 1.720 1.720 1.760 1.720 1.720 50,000 86,000 1.7200 1.545 1.545 1.581 1.545 1.545 55,677 1.5446 0.00%
2017-06-29 0 1.720 1.720 1.760 1.710 1.730 50,000 85,900 1.7180 1.545 1.545 1.581 1.536 1.554 55,677 1.5428 -0.58%
2017-06-28 0 1.730 1.720 1.770 1.730 1.730 7,500 12,975 1.7300 1.554 1.545 1.590 1.554 1.554 8,352 1.5536 -2.26%
2017-06-27 0 1.770 1.720 1.770 - - 0 0 - 1.590 1.545 1.590 - - 0 - -1.12%
2017-06-26 0 1.790 1.720 1.790 - - 0 0 - 1.607 1.545 1.607 - - 0 - 0.00%
2017-06-23 0 1.790 1.730 1.790 1.790 1.790 15,000 26,850 1.7900 1.607 1.554 1.607 1.607 1.607 16,703 1.6075 1.13%
2017-06-22 0 1.770 1.750 1.770 1.750 1.780 5,000 8,825 1.7650 1.590 1.572 1.590 1.572 1.598 5,568 1.5850 1.14%
2017-06-21 0 1.750 1.750 1.790 1.740 1.800 6,152,500 11,316,500 1.8393 1.572 1.572 1.607 1.563 1.616 6,851,115 1.6518 -2.78%
2017-06-20 0 1.800 1.760 1.800 1.790 1.800 130,000 233,800 1.7985 1.616 1.581 1.616 1.607 1.616 144,761 1.6151 0.00%
2017-06-19 0 1.800 1.760 1.800 - - 0 0 - 1.616 1.581 1.616 - - 0 - 0.00%
2017-06-16 0 1.800 1.760 1.800 1.730 1.800 160,000 285,175 1.7823 1.616 1.581 1.616 1.554 1.616 178,168 1.6006 1.69%
2017-06-15 0 1.770 1.730 1.770 1.690 1.770 460,000 795,275 1.7289 1.590 1.554 1.590 1.518 1.590 512,233 1.5526 4.12%
2017-06-14 0 1.700 1.670 1.700 1.670 1.710 152,500 256,500 1.6820 1.527 1.500 1.527 1.500 1.536 169,816 1.5105 0.59%
2017-06-13 0 1.690 1.680 1.700 1.650 1.750 675,000 1,124,400 1.6658 1.518 1.509 1.527 1.482 1.572 751,646 1.4959 -3.43%
2017-06-12 0 1.750 1.710 1.750 1.730 1.760 40,000 69,600 1.7400 1.572 1.536 1.572 1.554 1.581 44,542 1.5626 1.16%
2017-06-09 0 1.730 1.730 1.750 1.700 1.750 372,500 642,850 1.7258 1.554 1.554 1.572 1.527 1.572 414,797 1.5498 -2.81%
2017-06-08 0 1.780 1.750 1.820 - - 0 0 - 1.598 1.572 1.634 - - 0 - 0.00%
2017-06-07 0 1.780 1.780 1.800 1.780 1.780 5,000 8,900 1.7800 1.598 1.598 1.616 1.598 1.598 5,568 1.5985 0.00%
2017-06-06 0 1.780 1.780 1.810 1.760 1.780 120,000 213,150 1.7763 1.598 1.598 1.625 1.581 1.598 133,626 1.5951 -1.11%
2017-06-05 0 1.800 1.780 1.800 1.800 1.800 100,000 180,000 1.8000 1.616 1.598 1.616 1.616 1.616 111,355 1.6165 0.00%
2017-06-02 0 1.800 1.800 1.810 1.800 1.800 55,000 99,000 1.8000 1.616 1.616 1.625 1.616 1.616 61,245 1.6165 -0.55%
2017-06-01 0 1.810 1.800 1.810 - - 0 0 - 1.625 1.616 1.625 - - 0 - 0.00%
2017-05-31 0 1.810 1.800 1.820 1.800 1.820 77,500 140,450 1.8123 1.625 1.616 1.634 1.616 1.634 86,300 1.6275 0.56%
2017-05-29 0 1.800 1.800 1.810 1.790 1.800 62,500 112,250 1.7960 1.616 1.616 1.625 1.607 1.616 69,597 1.6129 1.98%
2017-05-26 0 1.800 1.790 1.800 1.800 1.800 17,500 31,500 1.8000 1.585 1.576 1.585 1.585 1.585 19,874 1.5850 0.00%
2017-05-25 0 1.800 1.790 1.810 1.800 1.810 102,500 185,175 1.8066 1.585 1.576 1.594 1.585 1.594 116,402 1.5908 1.12%
2017-05-24 0 1.780 1.770 1.780 1.780 1.780 80,000 142,400 1.7800 1.567 1.559 1.567 1.567 1.567 90,851 1.5674 -0.56%
2017-05-23 0 1.790 1.780 1.790 1.780 1.800 252,500 451,675 1.7888 1.576 1.567 1.576 1.567 1.585 286,747 1.5752 0.00%
2017-05-22 0 1.790 1.790 1.800 1.790 1.820 117,500 211,500 1.8000 1.576 1.576 1.585 1.576 1.603 133,437 1.5850 -0.56%
2017-05-19 0 1.800 1.790 1.800 1.750 1.800 8,392,500 14,699,025 1.7514 1.585 1.576 1.585 1.541 1.585 9,530,788 1.5423 1.12%
2017-05-18 0 1.780 1.780 1.810 1.780 1.810 6,272,500 11,471,975 1.8289 1.567 1.567 1.594 1.567 1.594 7,123,249 1.6105 -1.11%
2017-05-17 0 1.800 1.800 1.820 1.800 1.800 732,500 1,318,500 1.8000 1.585 1.585 1.603 1.585 1.585 831,850 1.5850 -1.10%
2017-05-16 0 1.820 1.800 1.820 1.800 1.820 120,000 218,350 1.8196 1.603 1.585 1.603 1.585 1.603 136,276 1.6023 0.00%
2017-05-15 0 1.820 1.780 1.820 1.800 1.830 102,500 185,925 1.8139 1.603 1.567 1.603 1.585 1.611 116,402 1.5973 1.11%
2017-05-12 0 1.800 1.780 1.810 1.800 1.800 70,000 126,000 1.8000 1.585 1.567 1.594 1.585 1.585 79,494 1.5850 0.00%
2017-05-11 0 1.800 1.800 1.820 1.800 1.800 3,257,500 5,953,500 1.8276 1.585 1.585 1.603 1.585 1.585 3,699,320 1.6093 -0.55%
2017-05-10 0 1.810 1.780 1.810 1.790 1.820 210,000 378,075 1.8004 1.594 1.567 1.594 1.576 1.603 238,483 1.5853 0.56%
2017-05-09 0 1.800 1.780 1.800 1.770 1.820 192,500 344,850 1.7914 1.585 1.567 1.585 1.559 1.603 218,609 1.5775 -1.10%
2017-05-08 0 1.820 1.800 1.830 1.800 1.840 717,500 1,307,050 1.8217 1.603 1.585 1.611 1.585 1.620 814,816 1.6041 1.11%
2017-05-05 0 1.800 1.780 1.810 1.780 1.800 482,500 866,625 1.7961 1.585 1.567 1.594 1.567 1.585 547,942 1.5816 0.00%
2017-05-04 0 1.800 1.780 1.800 1.800 1.800 25,000 45,000 1.8000 1.585 1.567 1.585 1.585 1.585 28,391 1.5850 1.12%
2017-05-02 0 1.780 1.750 1.780 1.780 1.800 275,000 495,800 1.8029 1.567 1.541 1.567 1.567 1.585 312,299 1.5876 0.00%
2017-04-28 0 1.780 1.750 1.800 1.770 1.800 9,175,000 16,332,450 1.7801 1.567 1.541 1.585 1.559 1.585 10,419,419 1.5675 0.00%
2017-04-27 0 1.780 1.770 1.790 1.770 1.780 77,500 137,875 1.7790 1.567 1.559 1.576 1.559 1.567 88,011 1.5666 0.00%
2017-04-26 0 1.780 1.780 1.800 1.780 1.800 70,000 125,450 1.7921 1.567 1.567 1.585 1.567 1.585 79,494 1.5781 -1.11%
2017-04-25 0 1.800 1.780 1.800 1.800 1.800 60,000 108,000 1.8000 1.585 1.567 1.585 1.585 1.585 68,138 1.5850 0.00%
2017-04-24 0 1.800 1.800 1.810 - - 0 0 - 1.585 1.585 1.594 - - 0 - 0.00%
2017-04-21 0 1.800 1.780 1.810 1.790 1.800 67,500 121,100 1.7941 1.585 1.567 1.594 1.576 1.585 76,655 1.5798 0.00%
2017-04-20 0 1.800 1.780 1.810 1.780 1.800 2,860,000 5,096,400 1.7820 1.585 1.567 1.594 1.567 1.585 3,247,906 1.5691 -0.55%
2017-04-19 0 1.810 1.780 1.810 1.750 1.830 1,397,500 2,439,775 1.7458 1.594 1.567 1.594 1.541 1.611 1,587,045 1.5373 2.84%
2017-04-18 0 1.760 1.760 1.780 1.760 1.800 257,500 455,075 1.7673 1.550 1.550 1.567 1.550 1.585 292,425 1.5562 -0.56%
2017-04-13 0 1.770 1.770 1.800 1.750 1.800 760,000 1,351,625 1.7785 1.559 1.559 1.585 1.541 1.585 863,080 1.5660 -0.56%
2017-04-12 0 1.780 1.750 1.800 1.780 1.800 90,000 161,000 1.7889 1.567 1.541 1.585 1.567 1.585 102,207 1.5752 0.00%
2017-04-11 0 1.780 1.760 1.790 1.780 1.800 70,000 125,200 1.7886 1.567 1.550 1.576 1.567 1.585 79,494 1.5750 0.00%
2017-04-10 0 1.780 1.760 1.800 1.780 1.800 260,000 466,000 1.7923 1.567 1.550 1.585 1.567 1.585 295,264 1.5782 -1.11%
2017-04-07 0 1.800 1.780 1.800 1.790 1.800 55,000 98,700 1.7945 1.585 1.567 1.585 1.576 1.585 62,460 1.5802 0.56%
2017-04-06 0 1.790 1.740 1.790 1.780 1.800 30,000 53,700 1.7900 1.576 1.532 1.576 1.567 1.585 34,069 1.5762 0.56%
2017-04-05 0 1.780 1.740 1.780 1.780 1.780 10,000 17,800 1.7800 1.567 1.532 1.567 1.567 1.567 11,356 1.5674 0.00%
2017-04-03 0 1.780 1.750 1.790 - - 0 0 - 1.567 1.541 1.576 - - 0 - 0.00%
2017-03-31 0 1.780 1.750 1.780 1.730 1.790 110,000 193,700 1.7609 1.567 1.541 1.567 1.523 1.576 124,919 1.5506 -1.11%
2017-03-30 0 1.800 1.760 1.800 1.770 1.800 45,000 80,350 1.7856 1.585 1.550 1.585 1.559 1.585 51,103 1.5723 1.69%
2017-03-29 0 1.770 1.740 1.770 1.750 1.800 355,000 628,600 1.7707 1.559 1.532 1.559 1.541 1.585 403,149 1.5592 1.14%
2017-03-28 0 1.750 1.730 1.780 1.700 1.780 297,500 520,200 1.7486 1.541 1.523 1.567 1.497 1.567 337,850 1.5397 1.74%
2017-03-27 0 1.720 1.710 1.730 1.710 1.760 67,500 117,475 1.7404 1.515 1.506 1.523 1.506 1.550 76,655 1.5325 -3.91%
2017-03-24 0 1.790 1.790 1.800 1.780 1.850 425,000 770,150 1.8121 1.576 1.576 1.585 1.567 1.629 482,643 1.5957 1.13%
2017-03-23 0 1.770 1.740 1.780 1.710 1.800 887,500 1,548,850 1.7452 1.559 1.532 1.567 1.506 1.585 1,007,873 1.5368 0.00%
2017-03-22 0 1.770 1.750 1.770 1.730 1.780 62,500 109,800 1.7568 1.559 1.541 1.559 1.523 1.567 70,977 1.5470 1.72%
2017-03-21 0 1.740 1.730 1.760 1.730 1.760 725,000 1,255,575 1.7318 1.532 1.523 1.550 1.523 1.550 823,333 1.5250 -1.14%
2017-03-20 0 1.760 1.760 1.790 1.730 1.770 337,500 592,325 1.7550 1.550 1.550 1.576 1.523 1.559 383,276 1.5454 -1.68%
2017-03-17 0 1.790 1.770 1.790 1.770 1.810 132,500 236,075 1.7817 1.576 1.559 1.576 1.559 1.594 150,471 1.5689 -1.10%
2017-03-16 0 1.810 1.810 1.830 1.730 1.830 655,000 1,173,300 1.7913 1.594 1.594 1.611 1.523 1.611 743,839 1.5774 4.02%
2017-03-15 0 1.740 1.740 1.770 1.730 1.790 632,500 1,105,175 1.7473 1.532 1.532 1.559 1.523 1.576 718,287 1.5386 -1.69%
2017-03-14 0 1.770 1.770 1.800 1.770 1.780 50,000 88,525 1.7705 1.559 1.559 1.585 1.559 1.567 56,782 1.5590 0.00%
2017-03-13 0 1.770 1.770 1.780 1.760 1.780 327,500 582,650 1.7791 1.559 1.559 1.567 1.550 1.567 371,919 1.5666 -0.56%
2017-03-10 0 1.780 1.780 1.810 1.780 1.780 5,000 8,900 1.7800 1.567 1.567 1.594 1.567 1.567 5,678 1.5674 -0.56%
2017-03-09 0 1.790 1.780 1.820 1.780 1.790 295,000 527,975 1.7897 1.576 1.567 1.603 1.567 1.576 335,011 1.5760 0.00%
2017-03-08 0 1.790 1.790 1.820 1.790 1.820 42,500 76,225 1.7935 1.576 1.576 1.603 1.576 1.603 48,264 1.5793 0.56%
2017-03-07 0 1.780 1.780 1.830 1.780 1.830 267,500 485,250 1.8140 1.567 1.567 1.611 1.567 1.611 303,781 1.5974 -1.11%
2017-03-06 0 1.800 1.800 1.810 1.790 1.810 1,117,500 2,007,550 1.7965 1.585 1.585 1.594 1.576 1.594 1,269,068 1.5819 1.12%
2017-03-03 0 1.780 1.770 1.800 1.750 1.780 382,500 674,700 1.7639 1.567 1.559 1.585 1.541 1.567 434,379 1.5533 0.56%
2017-03-02 0 1.770 1.770 1.800 1.770 1.770 67,500 119,475 1.7700 1.559 1.559 1.585 1.559 1.559 76,655 1.5586 0.00%
2017-03-01 0 1.770 1.770 1.800 1.770 1.820 10,000 17,950 1.7950 1.559 1.559 1.585 1.559 1.603 11,356 1.5806 -0.56%
2017-02-28 0 1.780 1.770 1.830 1.780 1.780 7,500 13,350 1.7800 1.567 1.559 1.611 1.567 1.567 8,517 1.5674 0.00%
2017-02-27 0 1.780 1.780 1.800 1.780 1.880 482,500 887,925 1.8403 1.567 1.567 1.585 1.567 1.655 547,942 1.6205 -2.20%
2017-02-24 0 1.820 1.780 1.820 1.790 1.850 190,000 348,500 1.8342 1.603 1.567 1.603 1.576 1.629 215,770 1.6151 1.11%
2017-02-23 0 1.800 1.780 1.840 1.790 1.800 40,000 71,800 1.7950 1.585 1.567 1.620 1.576 1.585 45,425 1.5806 0.00%
2017-02-22 0 1.800 1.800 1.810 1.800 1.850 10,777,500 19,515,675 1.8108 1.585 1.585 1.594 1.585 1.629 12,239,269 1.5945 -1.64%
2017-02-21 0 1.830 1.820 1.830 1.800 1.860 547,500 1,004,425 1.8346 1.611 1.603 1.611 1.585 1.638 621,758 1.6155 0.55%
2017-02-20 0 1.820 1.770 1.830 1.750 1.880 22,712,500 39,692,250 1.7476 1.603 1.559 1.611 1.541 1.655 25,793,031 1.5389 3.41%
2017-02-17 0 1.760 1.750 1.790 1.750 1.850 1,227,500 2,180,075 1.7760 1.550 1.541 1.576 1.541 1.629 1,393,988 1.5639 -2.76%
2017-02-16 0 1.810 1.770 1.810 1.720 1.820 425,000 756,250 1.7794 1.594 1.559 1.594 1.515 1.603 482,643 1.5669 4.62%
2017-02-15 0 1.730 1.730 1.760 1.710 1.770 237,500 416,350 1.7531 1.523 1.523 1.550 1.506 1.559 269,712 1.5437 1.17%
2017-02-14 0 1.710 1.710 1.760 1.680 1.790 257,500 451,950 1.7551 1.506 1.506 1.550 1.479 1.576 292,425 1.5455 1.79%
2017-02-13 0 1.680 1.680 1.750 1.680 1.680 25,000 42,000 1.6800 1.479 1.479 1.541 1.479 1.479 28,391 1.4794 0.00%
2017-02-10 0 1.680 1.680 1.750 1.680 1.690 245,000 413,925 1.6895 1.479 1.479 1.541 1.479 1.488 278,230 1.4877 -0.59%
2017-02-09 0 1.690 1.690 1.700 1.690 1.700 105,000 178,350 1.6986 1.488 1.488 1.497 1.488 1.497 119,241 1.4957 0.00%
2017-02-08 0 1.690 1.690 1.730 1.660 1.700 580,000 974,600 1.6803 1.488 1.488 1.523 1.462 1.497 658,666 1.4797 -0.59%
2017-02-07 0 1.700 1.700 1.720 1.690 1.720 20,000 34,150 1.7075 1.497 1.497 1.515 1.488 1.515 22,713 1.5036 -1.73%
2017-02-06 0 1.730 1.700 1.730 1.660 1.740 27,500 46,825 1.7027 1.523 1.497 1.523 1.462 1.532 31,230 1.4994 1.76%
2017-02-03 0 1.700 1.700 1.730 - - 0 0 - 1.497 1.497 1.523 - - 0 - 2.41%
2017-02-02 0 1.660 1.660 1.730 1.660 1.660 5,000 8,300 1.6600 1.462 1.462 1.523 1.462 1.462 5,678 1.4617 -1.19%
2017-02-01 0 1.680 1.680 1.720 1.660 1.700 565,000 945,475 1.6734 1.479 1.479 1.515 1.462 1.497 641,632 1.4735 -1.75%
2017-01-27 0 1.710 1.710 1.770 1.710 1.710 10,000 17,100 1.7100 1.506 1.506 1.559 1.506 1.506 11,356 1.5058 0.00%
2017-01-26 0 1.710 1.710 1.780 - - 0 0 - 1.506 1.506 1.567 - - 0 - 0.00%
2017-01-25 0 1.710 1.710 1.730 1.710 1.720 812,500 1,390,125 1.7109 1.506 1.506 1.523 1.506 1.515 922,701 1.5066 -0.58%
2017-01-24 0 1.720 1.720 1.740 1.710 1.720 95,000 162,550 1.7111 1.515 1.515 1.532 1.506 1.515 107,885 1.5067 0.00%
2017-01-23 0 1.720 1.720 1.740 1.710 1.710 5,000 8,550 1.7100 1.515 1.515 1.532 1.506 1.506 5,678 1.5058 -1.71%
2017-01-20 0 1.750 1.710 1.750 1.700 1.750 262,500 458,900 1.7482 1.541 1.506 1.541 1.497 1.541 298,103 1.5394 2.94%
2017-01-19 0 1.700 1.700 1.730 1.690 1.710 102,500 175,125 1.7085 1.497 1.497 1.523 1.488 1.506 116,402 1.5045 -0.58%
2017-01-18 0 1.710 1.710 1.740 1.690 1.750 217,500 379,150 1.7432 1.506 1.506 1.532 1.488 1.541 247,000 1.5350 1.18%
2017-01-17 0 1.690 1.690 1.750 1.670 1.700 77,500 131,475 1.6965 1.488 1.488 1.541 1.471 1.497 88,011 1.4938 -0.59%
2017-01-16 0 1.700 1.690 1.700 1.670 1.710 342,500 578,950 1.6904 1.497 1.488 1.497 1.471 1.506 388,954 1.4885 -0.58%
2017-01-13 0 1.710 1.710 1.740 1.710 1.720 97,500 166,850 1.7113 1.506 1.506 1.532 1.506 1.515 110,724 1.5069 -1.72%
2017-01-12 0 1.740 1.740 1.760 1.700 1.770 270,000 471,875 1.7477 1.532 1.532 1.550 1.497 1.559 306,621 1.5390 -1.69%
2017-01-11 0 1.770 1.770 1.790 1.770 1.780 50,000 88,850 1.7770 1.559 1.559 1.576 1.559 1.567 56,782 1.5648 -1.12%
2017-01-10 0 1.790 1.790 1.810 1.740 1.820 400,000 717,600 1.7940 1.576 1.576 1.594 1.532 1.603 454,253 1.5797 2.29%
2017-01-09 0 1.750 1.750 1.780 1.750 1.770 32,500 57,425 1.7669 1.541 1.541 1.567 1.541 1.559 36,908 1.5559 -1.69%
2017-01-06 0 1.780 1.780 1.800 1.780 1.780 115,000 204,725 1.7802 1.567 1.567 1.585 1.567 1.567 130,598 1.5676 -1.11%
2017-01-05 0 1.800 1.770 1.800 1.740 1.820 82,500 146,800 1.7794 1.585 1.559 1.585 1.532 1.603 93,690 1.5669 4.05%
2017-01-04 0 1.730 1.730 1.770 1.730 1.770 227,500 394,800 1.7354 1.523 1.523 1.559 1.523 1.559 258,356 1.5281 -0.57%
2017-01-03 0 1.740 1.740 1.770 1.740 1.780 247,500 433,625 1.7520 1.532 1.532 1.559 1.532 1.567 281,069 1.5428 -2.25%
2016-12-30 0 1.780 1.780 1.810 1.770 1.820 590,000 1,066,650 1.8079 1.567 1.567 1.594 1.559 1.603 670,023 1.5920 -1.66%
2016-12-29 0 1.810 1.800 1.810 1.790 1.840 327,500 595,500 1.8183 1.594 1.585 1.594 1.576 1.620 371,919 1.6012 -1.09%
2016-12-28 0 1.830 1.800 1.830 1.730 1.850 432,500 780,675 1.8050 1.611 1.585 1.611 1.523 1.629 491,161 1.5894 3.98%
2016-12-23 0 1.760 1.760 1.770 1.730 1.760 232,500 407,125 1.7511 1.550 1.550 1.559 1.523 1.550 264,034 1.5419 1.15%
2016-12-22 0 1.740 1.740 1.760 1.730 1.780 312,500 549,250 1.7576 1.532 1.532 1.550 1.523 1.567 354,885 1.5477 -2.25%
2016-12-21 0 1.780 1.780 1.790 1.740 1.780 640,000 1,130,350 1.7662 1.567 1.567 1.576 1.532 1.567 726,804 1.5552 -0.56%
2016-12-20 0 1.790 1.770 1.790 1.700 1.800 292,500 518,250 1.7718 1.576 1.559 1.576 1.497 1.585 332,172 1.5602 2.29%
2016-12-19 0 1.750 1.750 1.770 1.720 1.750 65,000 113,500 1.7462 1.541 1.541 1.559 1.515 1.541 73,816 1.5376 0.00%
2016-12-16 0 1.750 1.750 1.770 1.720 1.770 547,500 966,000 1.7644 1.541 1.541 1.559 1.515 1.559 621,758 1.5537 0.57%
2016-12-15 0 1.740 1.740 1.770 1.710 1.770 342,500 600,650 1.7537 1.532 1.532 1.559 1.506 1.559 388,954 1.5443 -1.14%
2016-12-14 0 1.760 1.760 1.770 1.740 1.770 220,000 386,000 1.7545 1.550 1.550 1.559 1.532 1.559 249,839 1.5450 2.92%
2016-12-13 0 1.710 1.700 1.740 1.670 1.750 1,240,000 2,134,325 1.7212 1.506 1.497 1.532 1.471 1.541 1,408,183 1.5157 0.00%
2016-12-12 0 1.710 1.690 1.710 1.690 1.710 27,500 46,725 1.6991 1.506 1.488 1.506 1.488 1.506 31,230 1.4962 0.00%
2016-12-09 0 1.710 1.710 1.740 1.700 1.730 950,000 1,616,175 1.7012 1.506 1.506 1.532 1.497 1.523 1,078,850 1.4981 0.59%
2016-12-08 0 1.700 1.690 1.710 1.690 1.730 897,500 1,529,275 1.7039 1.497 1.488 1.506 1.488 1.523 1,019,229 1.5004 -0.58%
2016-12-07 0 1.710 1.710 1.740 1.700 1.740 1,082,500 1,843,375 1.7029 1.506 1.506 1.532 1.497 1.532 1,229,321 1.4995 1.18%
2016-12-06 0 1.690 1.690 1.710 1.590 1.710 1,112,500 1,885,025 1.6944 1.488 1.488 1.506 1.400 1.506 1,263,390 1.4920 0.60%
2016-12-05 0 1.680 1.680 1.700 1.680 1.700 2,215,000 3,746,700 1.6915 1.479 1.479 1.497 1.479 1.497 2,515,424 1.4895 -1.18%
2016-12-02 0 1.700 1.680 1.700 1.690 1.720 1,170,000 1,982,225 1.6942 1.497 1.479 1.497 1.488 1.515 1,328,689 1.4919 -2.86%
2016-12-01 0 1.750 1.740 1.770 1.750 1.770 190,000 333,800 1.7568 1.541 1.532 1.559 1.541 1.559 215,770 1.5470 0.00%
2016-11-30 0 1.750 1.750 1.780 1.720 1.770 1,752,500 3,065,975 1.7495 1.541 1.541 1.567 1.515 1.559 1,990,194 1.5405 2.94%
2016-11-29 0 1.700 1.680 1.700 1.700 1.720 157,500 269,575 1.7116 1.497 1.479 1.497 1.497 1.515 178,862 1.5072 -1.73%
2016-11-28 0 1.730 1.720 1.750 1.700 1.770 700,000 1,214,025 1.7343 1.523 1.515 1.541 1.497 1.559 794,942 1.5272 -1.14%
2016-11-25 0 1.750 1.740 1.750 1.710 1.770 112,500 196,950 1.7507 1.541 1.532 1.541 1.506 1.559 127,759 1.5416 1.16%
2016-11-24 0 1.730 1.730 1.760 1.730 1.750 65,000 112,625 1.7327 1.523 1.523 1.550 1.523 1.541 73,816 1.5258 -2.26%
2016-11-23 0 1.770 1.740 1.770 1.730 1.780 772,500 1,364,225 1.7660 1.559 1.532 1.559 1.523 1.567 877,275 1.5551 4.12%
2016-11-22 0 1.700 1.700 1.740 - - 0 0 - 1.497 1.497 1.532 - - 0 - 0.00%
2016-11-21 0 1.700 1.690 1.740 1.700 1.740 400,000 681,275 1.7032 1.497 1.488 1.532 1.497 1.532 454,253 1.4998 0.00%
2016-11-18 0 1.700 1.700 1.710 1.700 1.750 290,000 500,050 1.7243 1.497 1.497 1.506 1.497 1.541 329,333 1.5184 -3.95%
2016-11-17 0 1.770 1.750 1.790 1.770 1.770 20,000 35,400 1.7700 1.559 1.541 1.576 1.559 1.559 22,713 1.5586 0.00%
2016-11-16 0 1.770 1.770 1.780 1.720 1.800 1,157,500 2,074,750 1.7924 1.559 1.559 1.567 1.515 1.585 1,314,494 1.5784 2.91%
2016-11-15 0 1.720 1.720 1.760 1.720 1.740 72,500 125,000 1.7241 1.515 1.515 1.550 1.515 1.532 82,333 1.5182 0.00%
2016-11-14 0 1.720 1.720 1.760 1.720 1.750 290,000 503,575 1.7365 1.515 1.515 1.550 1.515 1.541 329,333 1.5291 -0.58%
2016-11-11 0 1.730 1.720 1.760 1.730 1.740 87,500 151,575 1.7323 1.523 1.515 1.550 1.523 1.532 99,368 1.5254 -1.14%
2016-11-10 0 1.750 1.740 1.780 1.740 1.770 187,500 330,300 1.7616 1.541 1.532 1.567 1.532 1.559 212,931 1.5512 -1.13%
2016-11-09 0 1.770 1.750 1.770 1.710 1.790 420,000 735,050 1.7501 1.559 1.541 1.559 1.506 1.576 476,965 1.5411 1.72%
2016-11-08 0 1.740 1.740 1.780 1.730 1.770 1,792,500 3,167,500 1.7671 1.532 1.532 1.567 1.523 1.559 2,035,620 1.5560 -1.69%
2016-11-07 0 1.770 1.760 1.790 1.770 1.800 75,000 134,000 1.7867 1.559 1.550 1.576 1.559 1.585 85,172 1.5733 -1.67%
2016-11-04 0 1.800 1.770 1.820 1.780 1.820 880,000 1,584,375 1.8004 1.585 1.559 1.603 1.567 1.603 999,356 1.5854 -1.10%
2016-11-03 0 1.820 1.810 1.850 1.810 1.910 23,110,000 42,135,325 1.8233 1.603 1.594 1.629 1.594 1.682 26,244,445 1.6055 1.11%
2016-11-02 0 1.800 1.800 1.810 1.760 1.800 5,745,000 10,282,700 1.7899 1.585 1.585 1.594 1.550 1.585 6,524,203 1.5761 0.00%
2016-11-01 0 1.800 1.800 1.810 1.740 1.870 1,242,500 2,202,750 1.7728 1.585 1.585 1.594 1.532 1.647 1,411,022 1.5611 3.45%
2016-10-31 0 1.740 1.700 1.750 1.640 1.740 7,970,000 13,477,475 1.6910 1.532 1.497 1.541 1.444 1.532 9,050,983 1.4891 4.82%
2016-10-28 0 1.660 1.660 1.690 1.650 1.730 575,000 971,750 1.6900 1.462 1.462 1.488 1.453 1.523 652,988 1.4882 -3.49%
2016-10-27 0 1.720 1.710 1.750 1.650 1.720 4,212,500 7,079,825 1.6807 1.515 1.506 1.541 1.453 1.515 4,783,848 1.4799 1.18%
2016-10-26 0 1.700 1.680 1.700 1.660 1.700 40,000 67,225 1.6806 1.497 1.479 1.497 1.462 1.497 45,425 1.4799 0.59%
2016-10-25 0 1.690 1.640 1.690 1.660 1.690 30,000 50,200 1.6733 1.488 1.444 1.488 1.462 1.488 34,069 1.4735 1.81%
2016-10-24 0 1.660 1.630 1.660 1.630 1.660 117,500 194,650 1.6566 1.462 1.435 1.462 1.435 1.462 133,437 1.4587 0.00%
2016-10-20 0 1.660 1.640 1.660 1.580 1.660 235,000 381,500 1.6234 1.462 1.444 1.462 1.391 1.462 266,873 1.4295 3.75%
2016-10-19 0 1.600 1.580 1.630 1.580 1.630 320,000 510,975 1.5968 1.409 1.391 1.435 1.391 1.435 363,402 1.4061 1.27%
2016-10-18 0 1.580 1.580 1.620 1.550 1.550 30,000 46,500 1.5500 1.391 1.391 1.427 1.365 1.365 34,069 1.3649 0.00%
2016-10-17 0 1.580 1.570 1.630 1.570 1.600 90,000 142,475 1.5831 1.391 1.382 1.435 1.382 1.409 102,207 1.3940 -2.47%
2016-10-14 0 1.620 1.570 1.630 1.550 1.650 470,000 751,625 1.5992 1.427 1.382 1.435 1.365 1.453 533,747 1.4082 4.52%
2016-10-13 0 1.550 1.550 1.580 1.550 1.630 965,000 1,538,625 1.5944 1.365 1.365 1.391 1.365 1.435 1,095,884 1.4040 -4.91%
2016-10-12 0 1.630 1.630 1.660 1.590 1.660 432,500 696,550 1.6105 1.435 1.435 1.462 1.400 1.462 491,161 1.4182 -0.61%
2016-10-11 0 1.640 1.620 1.650 1.570 1.640 147,500 235,300 1.5953 1.444 1.427 1.453 1.382 1.444 167,506 1.4047 3.80%
2016-10-07 0 1.580 1.580 1.620 1.550 1.600 1,485,000 2,353,825 1.5851 1.391 1.391 1.427 1.365 1.409 1,686,413 1.3958 -0.63%
2016-10-06 0 1.590 1.570 1.600 1.530 1.600 812,500 1,275,725 1.5701 1.400 1.382 1.409 1.347 1.409 922,701 1.3826 2.58%
2016-10-05 0 1.550 1.530 1.550 1.510 1.550 487,500 744,300 1.5268 1.365 1.347 1.365 1.330 1.365 553,620 1.3444 3.33%
2016-10-04 0 1.500 1.490 1.500 1.470 1.510 280,000 417,475 1.4910 1.321 1.312 1.321 1.294 1.330 317,977 1.3129 0.67%
2016-10-03 0 1.490 1.490 1.510 1.490 1.490 50,000 74,500 1.4900 1.312 1.312 1.330 1.312 1.312 56,782 1.3120 -0.67%
2016-09-30 0 1.500 1.480 1.520 1.480 1.500 120,000 178,200 1.4850 1.321 1.303 1.338 1.303 1.321 136,276 1.3076 0.00%
2016-09-29 0 1.500 1.480 1.510 1.480 1.530 257,500 387,800 1.5060 1.321 1.303 1.330 1.303 1.347 292,425 1.3262 0.00%
2016-09-28 0 1.500 1.490 1.500 1.500 1.510 102,500 154,075 1.5032 1.321 1.312 1.321 1.321 1.330 116,402 1.3236 0.00%
2016-09-27 0 1.500 1.480 1.500 1.470 1.540 90,000 135,400 1.5044 1.321 1.303 1.321 1.294 1.356 102,207 1.3248 0.67%
2016-09-26 0 1.490 1.480 1.520 1.460 1.500 667,500 992,250 1.4865 1.312 1.303 1.338 1.286 1.321 758,034 1.3090 -0.67%
2016-09-23 0 1.500 1.490 1.500 1.500 1.570 595,000 907,100 1.5245 1.321 1.312 1.321 1.321 1.382 675,701 1.3425 -1.32%
2016-09-22 0 1.520 1.480 1.520 1.520 1.530 62,500 95,125 1.5220 1.338 1.303 1.338 1.338 1.347 70,977 1.3402 0.66%
2016-09-21 0 1.510 1.460 1.510 1.450 1.510 745,000 1,098,750 1.4748 1.330 1.286 1.330 1.277 1.330 846,045 1.2987 2.72%
2016-09-20 0 1.470 1.460 1.470 1.440 1.500 620,000 906,950 1.4628 1.294 1.286 1.294 1.268 1.321 704,092 1.2881 2.08%
2016-09-19 0 1.440 1.430 1.450 1.440 1.530 970,000 1,414,650 1.4584 1.268 1.259 1.277 1.268 1.347 1,101,563 1.2842 -0.69%
2016-09-15 0 1.480 1.450 1.500 1.390 1.520 35,002,500 49,204,900 1.4058 1.277 1.251 1.294 1.199 1.311 40,572,356 1.2128 -1.33%
2016-09-14 0 1.500 1.480 1.500 1.500 1.510 190,000 286,500 1.5079 1.294 1.277 1.294 1.294 1.303 220,234 1.3009 0.00%
2016-09-13 0 1.500 1.480 1.500 1.480 1.550 377,500 567,325 1.5028 1.294 1.277 1.294 1.277 1.337 437,571 1.2965 1.35%
2016-09-12 0 1.480 1.470 1.510 1.480 1.520 92,500 137,225 1.4835 1.277 1.268 1.303 1.277 1.311 107,219 1.2799 -3.90%
2016-09-09 0 1.540 1.510 1.590 1.450 1.590 970,000 1,454,125 1.4991 1.329 1.303 1.372 1.251 1.372 1,124,354 1.2933 0.00%
2016-09-08 0 1.540 1.540 1.560 1.510 1.570 265,000 404,500 1.5264 1.329 1.329 1.346 1.303 1.354 307,169 1.3169 0.65%
2016-09-07 0 1.530 1.530 1.560 1.520 1.590 710,000 1,093,925 1.5407 1.320 1.320 1.346 1.311 1.372 822,980 1.3292 -1.29%
2016-09-06 0 1.550 1.550 1.580 1.530 1.560 440,000 680,250 1.5460 1.337 1.337 1.363 1.320 1.346 510,016 1.3338 0.00%
2016-09-05 0 1.550 1.540 1.570 1.530 1.550 172,500 266,900 1.5472 1.337 1.329 1.354 1.320 1.337 199,949 1.3348 0.65%
2016-09-02 0 1.540 1.540 1.560 1.530 1.560 610,000 945,150 1.5494 1.329 1.329 1.346 1.320 1.346 707,068 1.3367 -3.14%
2016-09-01 0 1.590 1.560 1.600 1.490 1.590 640,000 982,200 1.5347 1.372 1.346 1.380 1.285 1.372 741,842 1.3240 6.71%
2016-08-31 0 1.490 1.490 1.530 1.470 1.520 685,000 1,023,900 1.4947 1.285 1.285 1.320 1.268 1.311 794,002 1.2895 -0.67%
2016-08-30 0 1.500 1.480 1.500 1.480 1.510 500,000 744,325 1.4887 1.294 1.277 1.294 1.277 1.303 579,564 1.2843 1.35%
2016-08-29 0 1.480 1.480 1.510 1.480 1.500 72,500 108,200 1.4924 1.277 1.277 1.303 1.277 1.294 84,037 1.2875 -1.99%
2016-08-26 0 1.510 1.460 1.520 1.460 1.510 125,000 184,550 1.4764 1.303 1.260 1.311 1.260 1.303 144,891 1.2737 1.34%
2016-08-25 0 1.490 1.470 1.500 1.470 1.520 255,000 384,775 1.5089 1.285 1.268 1.294 1.268 1.311 295,577 1.3018 0.00%
2016-08-24 0 1.490 1.470 1.500 1.440 1.570 560,000 843,125 1.5056 1.285 1.268 1.294 1.242 1.354 649,111 1.2989 0.00%
2016-08-23 0 1.490 1.460 1.500 1.450 1.540 47,500 70,700 1.4884 1.285 1.260 1.294 1.251 1.329 55,059 1.2841 0.00%
2016-08-22 0 1.490 1.470 1.500 1.460 1.550 150,000 224,100 1.4940 1.285 1.268 1.294 1.260 1.337 173,869 1.2889 -0.67%
2016-08-19 0 1.500 1.470 1.500 1.480 1.520 110,000 164,900 1.4991 1.294 1.268 1.294 1.277 1.311 127,504 1.2933 0.00%
2016-08-18 0 1.500 1.470 1.500 1.450 1.570 235,000 352,875 1.5016 1.294 1.268 1.294 1.251 1.354 272,395 1.2955 0.00%
2016-08-17 0 1.500 1.480 1.500 1.410 1.540 122,500 182,075 1.4863 1.294 1.277 1.294 1.216 1.329 141,993 1.2823 4.90%
2016-08-16 0 1.430 1.430 1.450 1.410 1.520 345,000 494,700 1.4339 1.234 1.234 1.251 1.216 1.311 399,899 1.2371 0.70%
2016-08-15 0 1.420 1.400 1.420 1.330 1.570 1,327,500 1,891,700 1.4250 1.225 1.208 1.225 1.147 1.354 1,538,742 1.2294 2.16%
2016-08-12 0 1.390 1.360 1.390 1.370 1.390 147,500 203,625 1.3805 1.199 1.173 1.199 1.182 1.199 170,971 1.1910 0.00%
2016-08-11 0 1.390 1.350 1.390 1.350 1.390 125,000 172,650 1.3812 1.199 1.165 1.199 1.165 1.199 144,891 1.1916 0.72%
2016-08-10 0 1.380 1.350 1.380 1.370 1.390 140,000 192,475 1.3748 1.191 1.165 1.191 1.182 1.199 162,278 1.1861 -0.72%
2016-08-09 0 1.390 1.350 1.390 1.390 1.390 10,000 13,900 1.3900 1.199 1.165 1.199 1.199 1.199 11,591 1.1992 0.72%
2016-08-08 0 1.380 1.350 1.380 1.380 1.380 205,000 282,900 1.3800 1.191 1.165 1.191 1.191 1.191 237,621 1.1906 4.55%
2016-08-05 0 1.320 1.320 1.360 1.300 1.370 85,000 112,775 1.3268 1.139 1.139 1.173 1.122 1.182 98,526 1.1446 2.33%
2016-08-04 0 1.290 1.290 1.300 1.260 1.320 97,500 125,550 1.2877 1.113 1.113 1.122 1.087 1.139 113,015 1.1109 -2.27%
2016-08-03 0 1.320 1.280 1.330 1.290 1.330 40,000 52,475 1.3119 1.139 1.104 1.147 1.113 1.147 46,365 1.1318 -1.49%
2016-08-01 0 1.340 1.290 1.340 1.340 1.350 20,000 26,875 1.3438 1.156 1.113 1.156 1.156 1.165 23,183 1.1593 1.52%
2016-07-29 0 1.320 1.280 1.320 1.270 1.340 497,500 645,350 1.2972 1.139 1.104 1.139 1.096 1.156 576,666 1.1191 -1.49%
2016-07-28 0 1.340 1.300 1.340 1.280 1.360 177,500 231,575 1.3046 1.156 1.122 1.156 1.104 1.173 205,745 1.1255 -0.74%
2016-07-27 0 1.350 1.330 1.350 1.340 1.360 27,500 37,075 1.3482 1.165 1.147 1.165 1.156 1.173 31,876 1.1631 -1.46%
2016-07-26 0 1.370 1.350 1.380 1.350 1.430 57,500 79,900 1.3896 1.182 1.165 1.191 1.165 1.234 66,650 1.1988 0.00%
2016-07-25 0 1.370 1.340 1.380 1.340 1.390 42,500 57,825 1.3606 1.182 1.156 1.191 1.156 1.199 49,263 1.1738 0.00%
2016-07-22 0 1.370 1.330 1.380 1.350 1.370 30,000 40,600 1.3533 1.182 1.147 1.191 1.165 1.182 34,774 1.1675 1.48%
2016-07-21 0 1.350 1.330 1.350 1.350 1.420 30,000 41,200 1.3733 1.165 1.147 1.165 1.165 1.225 34,774 1.1848 0.00%
2016-07-20 0 1.350 1.340 1.380 1.340 1.390 52,500 71,325 1.3586 1.165 1.156 1.191 1.156 1.199 60,854 1.1721 -0.74%
2016-07-19 0 1.360 1.340 1.360 1.360 1.430 32,500 44,800 1.3785 1.173 1.156 1.173 1.173 1.234 37,672 1.1892 0.00%
2016-07-18 0 1.360 1.330 1.360 1.350 1.380 27,500 37,500 1.3636 1.173 1.147 1.173 1.165 1.191 31,876 1.1764 0.74%
2016-07-15 0 1.350 1.340 1.350 1.350 1.400 67,500 92,450 1.3696 1.165 1.156 1.165 1.165 1.208 78,241 1.1816 -2.88%
2016-07-14 0 1.390 1.370 1.390 1.370 1.430 137,500 194,150 1.4120 1.199 1.182 1.199 1.182 1.234 159,380 1.2182 -0.71%
2016-07-13 0 1.400 1.350 1.400 1.380 1.400 27,500 38,250 1.3909 1.208 1.165 1.208 1.191 1.208 31,876 1.2000 0.72%
2016-07-12 0 1.390 1.350 1.400 1.320 1.400 20,000 27,250 1.3625 1.199 1.165 1.208 1.139 1.208 23,183 1.1755 -1.42%
2016-07-11 0 1.410 1.370 1.410 - - 0 0 - 1.216 1.182 1.216 - - 0 - -0.70%
2016-07-08 0 1.420 1.370 1.420 1.380 1.420 57,500 79,675 1.3857 1.225 1.182 1.225 1.191 1.225 66,650 1.1954 -0.70%
2016-07-07 0 1.430 1.390 1.430 1.400 1.440 52,500 73,600 1.4019 1.234 1.199 1.234 1.208 1.242 60,854 1.2094 4.38%
2016-07-06 0 1.370 1.370 1.390 1.330 1.370 52,500 71,125 1.3548 1.182 1.182 1.199 1.147 1.182 60,854 1.1688 -0.72%
2016-07-05 0 1.380 1.360 1.380 1.340 1.380 72,500 98,350 1.3566 1.191 1.173 1.191 1.156 1.191 84,037 1.1703 -1.43%
2016-07-04 0 1.400 1.360 1.400 1.370 1.400 40,000 55,500 1.3875 1.208 1.173 1.208 1.182 1.208 46,365 1.1970 -0.71%
2016-06-30 0 1.410 1.370 1.420 1.410 1.410 10,000 14,100 1.4100 1.216 1.182 1.225 1.216 1.216 11,591 1.2164 -0.70%
2016-06-29 0 1.420 1.380 1.430 1.420 1.420 10,000 14,200 1.4200 1.225 1.191 1.234 1.225 1.225 11,591 1.2251 0.00%
2016-06-28 0 1.420 1.360 1.430 1.390 1.420 12,500 17,675 1.4140 1.225 1.173 1.234 1.199 1.225 14,489 1.2199 -0.70%
2016-06-27 0 1.430 1.340 1.430 1.210 1.440 7,500 10,225 1.3633 1.234 1.156 1.234 1.044 1.242 8,693 1.1762 4.38%
2016-06-24 0 1.370 1.360 1.390 1.330 1.440 145,000 201,550 1.3900 1.182 1.173 1.199 1.147 1.242 168,073 1.1992 -2.84%
2016-06-23 0 1.410 1.390 1.430 - - 0 0 - 1.216 1.199 1.234 - - 0 - 0.00%
2016-06-22 0 1.410 1.400 1.430 1.410 1.430 40,000 56,950 1.4238 1.216 1.208 1.234 1.216 1.234 46,365 1.2283 -1.40%
2016-06-21 0 1.430 1.410 1.440 1.410 1.430 50,000 70,975 1.4195 1.234 1.216 1.242 1.216 1.234 57,956 1.2246 0.00%
2016-06-20 0 1.430 1.400 1.430 1.410 1.430 20,000 28,450 1.4225 1.234 1.208 1.234 1.216 1.234 23,183 1.2272 0.70%
2016-06-17 0 1.420 1.350 1.420 1.420 1.430 22,500 32,100 1.4267 1.225 1.165 1.225 1.225 1.234 26,080 1.2308 0.00%
2016-06-16 0 1.420 1.350 1.420 - - 0 0 - 1.225 1.165 1.225 - - 0 - 0.00%
2016-06-15 0 1.420 1.370 1.420 - - 0 0 - 1.225 1.182 1.225 - - 0 - 0.00%
2016-06-14 0 1.420 1.380 1.420 1.390 1.420 22,500 31,575 1.4033 1.225 1.191 1.225 1.199 1.225 26,080 1.2107 2.16%
2016-06-13 0 1.390 1.340 1.390 1.350 1.420 107,500 147,950 1.3763 1.199 1.156 1.199 1.165 1.225 124,606 1.1873 -2.11%
2016-06-10 0 1.420 1.360 1.420 1.370 1.430 120,000 167,400 1.3950 1.225 1.173 1.225 1.182 1.234 139,095 1.2035 2.16%
2016-06-08 0 1.390 1.390 1.400 1.390 1.500 305,000 438,150 1.4366 1.199 1.199 1.208 1.199 1.294 353,534 1.2393 -7.33%
2016-06-07 0 1.500 1.450 1.510 1.400 1.500 505,000 741,075 1.4675 1.294 1.251 1.303 1.208 1.294 585,359 1.2660 0.67%
2016-06-06 0 1.490 1.440 1.490 1.490 1.490 12,500 18,625 1.4900 1.285 1.242 1.285 1.285 1.285 14,489 1.2854 0.68%
2016-06-03 0 1.480 1.410 1.480 1.450 1.480 157,500 229,800 1.4590 1.277 1.216 1.277 1.251 1.277 182,563 1.2587 1.37%
2016-06-02 0 1.460 1.420 1.460 1.360 1.500 190,000 269,100 1.4163 1.260 1.225 1.260 1.173 1.294 220,234 1.2219 5.04%
2016-06-01 0 1.390 1.360 1.380 1.360 1.420 52,500 73,450 1.3990 1.199 1.173 1.191 1.173 1.225 60,854 1.2070 0.00%
2016-05-31 0 1.390 1.400 1.420 1.370 1.440 135,000 188,550 1.3967 1.199 1.208 1.225 1.182 1.242 156,482 1.2049 -4.14%
2016-05-30 0 1.450 1.410 1.450 - - 0 0 - 1.251 1.216 1.251 - - 0 - -3.33%
2016-05-27 0 1.500 1.380 1.500 1.380 1.500 27,500 39,150 1.4236 1.294 1.191 1.294 1.191 1.294 31,876 1.2282 3.45%
2016-05-26 0 1.450 1.360 1.500 1.390 1.470 30,000 42,500 1.4167 1.251 1.173 1.294 1.199 1.268 34,774 1.2222 -0.68%
2016-05-25 0 1.460 1.400 1.410 1.500 1.500 2,500 3,750 1.5000 1.260 1.208 1.216 1.294 1.294 2,898 1.2941 2.82%
2016-05-24 0 1.450 1.360 1.450 1.410 1.490 7,500 10,875 1.4500 1.225 1.149 1.225 1.191 1.259 8,877 1.2251 0.69%
2016-05-23 0 1.440 1.400 1.440 1.430 1.460 15,000 21,525 1.4350 1.217 1.183 1.217 1.208 1.234 17,754 1.2124 1.41%
2016-05-20 0 1.420 1.390 1.420 1.380 1.430 12,500 17,575 1.4060 1.200 1.174 1.200 1.166 1.208 14,795 1.1879 0.71%
2016-05-19 0 1.410 1.410 1.440 1.370 1.420 5,000 6,975 1.3950 1.191 1.191 1.217 1.157 1.200 5,918 1.1786 0.71%
2016-05-18 0 1.400 1.370 1.430 1.380 1.440 20,000 28,100 1.4050 1.183 1.157 1.208 1.166 1.217 23,672 1.1870 -2.78%
2016-05-17 0 1.440 1.420 1.460 1.350 1.450 315,000 436,750 1.3865 1.217 1.200 1.234 1.141 1.225 372,839 1.1714 -0.69%
2016-05-16 0 1.450 1.440 1.460 1.440 1.490 75,000 108,975 1.4530 1.225 1.217 1.234 1.217 1.259 88,771 1.2276 -0.68%
2016-05-13 0 1.460 1.460 1.490 1.430 1.500 22,500 33,450 1.4867 1.234 1.234 1.259 1.208 1.267 26,631 1.2560 -2.01%
2016-05-12 0 1.490 1.460 1.510 1.480 1.530 42,500 63,625 1.4971 1.259 1.234 1.276 1.250 1.293 50,304 1.2648 -1.97%
2016-05-11 0 1.520 1.450 1.520 1.520 1.520 7,500 11,400 1.5200 1.284 1.225 1.284 1.284 1.284 8,877 1.2842 2.01%
2016-05-10 0 1.490 1.450 1.500 1.460 1.490 30,000 44,100 1.4700 1.259 1.225 1.267 1.234 1.259 35,508 1.2420 2.05%
2016-05-09 0 1.460 1.440 1.460 1.460 1.470 15,000 21,950 1.4633 1.234 1.217 1.234 1.234 1.242 17,754 1.2363 0.00%
2016-05-06 0 1.460 1.450 1.500 1.460 1.540 85,000 125,800 1.4800 1.234 1.225 1.267 1.234 1.301 100,607 1.2504 -2.67%
2016-05-05 0 1.500 1.500 1.540 1.500 1.680 207,500 328,725 1.5842 1.267 1.267 1.301 1.267 1.419 245,600 1.3385 -6.25%
2016-05-04 0 1.600 1.530 1.720 1.420 1.600 722,500 1,101,150 1.5241 1.352 1.293 1.453 1.200 1.352 855,163 1.2876 8.11%
2016-05-03 0 1.480 1.400 1.480 1.440 1.480 70,000 101,525 1.4504 1.250 1.183 1.250 1.217 1.250 82,853 1.2254 4.96%
2016-04-29 0 1.410 1.410 1.420 1.390 1.420 365,000 512,600 1.4044 1.191 1.191 1.200 1.174 1.200 432,020 1.1865 -4.08%
2016-04-28 0 1.470 1.410 1.470 1.470 1.470 15,000 22,050 1.4700 1.242 1.191 1.242 1.242 1.242 17,754 1.2420 -0.68%
2016-04-27 0 1.480 1.430 1.480 1.430 1.500 37,500 54,350 1.4493 1.250 1.208 1.250 1.208 1.267 44,386 1.2245 2.78%
2016-04-26 0 1.440 1.430 1.450 1.430 1.460 102,500 147,800 1.4420 1.217 1.208 1.225 1.208 1.234 121,321 1.2183 -2.04%
2016-04-25 0 1.470 1.440 1.490 1.470 1.470 20,000 29,400 1.4700 1.242 1.217 1.259 1.242 1.242 23,672 1.2420 0.00%
2016-04-22 0 1.470 1.440 1.500 1.450 1.470 105,000 152,650 1.4538 1.242 1.217 1.267 1.225 1.242 124,280 1.2283 0.00%
2016-04-21 0 1.470 1.470 1.480 1.450 1.460 37,500 54,450 1.4520 1.242 1.242 1.250 1.225 1.234 44,386 1.2267 -0.68%
2016-04-20 0 1.480 1.470 1.490 1.480 1.500 30,000 44,600 1.4867 1.250 1.242 1.259 1.250 1.267 35,508 1.2560 -1.33%
2016-04-19 0 1.500 1.480 1.500 1.410 1.500 75,000 110,275 1.4703 1.267 1.250 1.267 1.191 1.267 88,771 1.2422 1.35%
2016-04-18 0 1.480 1.410 1.480 1.490 1.490 15,000 22,350 1.4900 1.250 1.191 1.250 1.259 1.259 17,754 1.2589 -1.33%
2016-04-15 0 1.500 1.490 1.500 1.480 1.500 315,000 471,800 1.4978 1.267 1.259 1.267 1.250 1.267 372,839 1.2654 0.67%
2016-04-14 0 1.490 1.440 1.500 1.490 1.490 15,000 22,350 1.4900 1.259 1.217 1.267 1.259 1.259 17,754 1.2589 -0.67%
2016-04-13 0 1.500 1.500 1.510 1.470 1.540 800,000 1,188,650 1.4858 1.267 1.267 1.276 1.242 1.301 946,893 1.2553 2.04%
2016-04-12 0 1.470 1.430 1.470 1.470 1.510 432,500 647,650 1.4975 1.242 1.208 1.242 1.242 1.276 511,914 1.2652 -0.68%
2016-04-11 0 1.480 1.470 1.480 1.460 1.500 3,460,000 5,135,300 1.4842 1.250 1.242 1.250 1.234 1.267 4,095,311 1.2539 -0.67%
2016-04-08 0 1.490 1.410 1.490 1.470 1.500 110,000 162,825 1.4802 1.259 1.191 1.259 1.242 1.267 130,198 1.2506 0.68%
2016-04-07 0 1.480 1.370 1.510 - - 0 0 - 1.250 1.157 1.276 - - 0 - 0.00%
2016-04-06 0 1.480 1.480 1.490 1.480 1.480 45,000 66,600 1.4800 1.250 1.250 1.259 1.250 1.250 53,263 1.2504 0.00%
2016-04-05 0 1.480 1.390 1.480 1.460 1.490 57,500 84,425 1.4683 1.250 1.174 1.250 1.234 1.259 68,058 1.2405 0.68%
2016-04-01 0 1.470 1.370 1.470 1.440 1.480 17,500 25,425 1.4529 1.242 1.157 1.242 1.217 1.250 20,713 1.2275 2.08%
2016-03-31 0 1.440 1.390 1.450 1.440 1.440 7,500 10,800 1.4400 1.217 1.174 1.225 1.217 1.217 8,877 1.2166 2.13%
2016-03-30 0 1.410 1.410 1.460 1.400 1.480 20,000 28,900 1.4450 1.191 1.191 1.234 1.183 1.250 23,672 1.2208 0.00%
2016-03-29 0 1.410 1.410 1.440 1.360 1.470 265,000 381,850 1.4409 1.191 1.191 1.217 1.149 1.242 313,658 1.2174 -2.76%
2016-03-24 0 1.450 1.400 1.450 1.410 1.550 807,500 1,164,650 1.4423 1.225 1.183 1.225 1.191 1.310 955,770 1.2185 2.11%
2016-03-23 0 1.420 1.370 1.420 1.420 1.470 90,000 128,900 1.4322 1.200 1.157 1.200 1.200 1.242 106,525 1.2100 1.43%
2016-03-22 0 1.400 1.360 1.400 1.380 1.400 112,500 157,000 1.3956 1.183 1.149 1.183 1.166 1.183 133,157 1.1791 0.00%
2016-03-21 0 1.400 1.370 1.420 1.400 1.430 70,000 99,300 1.4186 1.183 1.157 1.200 1.183 1.208 82,853 1.1985 -2.10%
2016-03-18 0 1.430 1.400 1.430 1.400 1.430 50,000 71,200 1.4240 1.208 1.183 1.208 1.183 1.208 59,181 1.2031 0.00%
2016-03-17 0 1.430 1.370 1.430 1.410 1.430 67,500 95,900 1.4207 1.208 1.157 1.208 1.191 1.208 79,894 1.2003 0.00%
2016-03-16 0 1.430 1.340 1.430 - - 0 0 - 1.208 1.132 1.208 - - 0 - 0.00%
2016-03-15 0 1.430 1.350 1.430 1.430 1.430 10,000 14,300 1.4300 1.208 1.141 1.208 1.208 1.208 11,836 1.2082 2.14%
2016-03-14 0 1.400 1.340 1.420 1.390 1.410 20,000 28,050 1.4025 1.183 1.132 1.200 1.174 1.191 23,672 1.1849 -0.71%
2016-03-11 0 1.410 1.350 1.420 1.410 1.410 10,000 14,100 1.4100 1.191 1.141 1.200 1.191 1.191 11,836 1.1913 0.00%
2016-03-10 0 1.410 1.360 1.410 1.490 1.490 7,500 11,175 1.4900 1.191 1.149 1.191 1.259 1.259 8,877 1.2589 1.44%
2016-03-09 0 1.390 1.350 1.390 1.330 1.450 70,000 96,450 1.3779 1.174 1.141 1.174 1.124 1.225 82,853 1.1641 -0.71%
2016-03-08 0 1.400 1.370 1.420 1.430 1.430 10,000 14,300 1.4300 1.183 1.157 1.200 1.208 1.208 11,836 1.2082 -2.78%
2016-03-07 0 1.440 1.370 1.470 1.370 1.480 80,000 111,625 1.3953 1.217 1.157 1.242 1.157 1.250 94,689 1.1789 0.00%
2016-03-04 0 1.440 1.410 1.440 1.400 1.440 7,500 10,600 1.4133 1.217 1.191 1.217 1.183 1.217 8,877 1.1941 -2.04%
2016-03-03 0 1.470 1.410 1.470 1.480 1.480 12,500 18,500 1.4800 1.242 1.191 1.242 1.250 1.250 14,795 1.2504 -1.34%
2016-03-02 0 1.490 1.430 1.490 1.430 1.530 5,000 7,400 1.4800 1.259 1.208 1.259 1.208 1.293 5,918 1.2504 1.36%
2016-03-01 0 1.470 1.400 1.470 1.470 1.470 10,000 14,700 1.4700 1.242 1.183 1.242 1.242 1.242 11,836 1.2420 -0.68%
2016-02-29 0 1.480 1.410 1.480 1.480 1.480 7,500 11,100 1.4800 1.250 1.191 1.250 1.250 1.250 8,877 1.2504 0.00%
2016-02-26 0 1.480 1.420 1.490 1.420 1.480 12,800 18,544 1.4488 1.250 1.200 1.259 1.200 1.250 15,150 1.2240 0.68%
2016-02-25 0 1.470 1.410 1.470 1.470 1.470 2,500 3,675 1.4700 1.242 1.191 1.242 1.242 1.242 2,959 1.2420 0.00%
2016-02-24 0 1.470 1.430 1.480 1.420 1.480 30,000 43,525 1.4508 1.242 1.208 1.250 1.200 1.250 35,508 1.2258 -0.68%
2016-02-23 0 1.480 1.420 1.480 1.420 1.480 22,500 32,100 1.4267 1.250 1.200 1.250 1.200 1.250 26,631 1.2053 -0.67%
2016-02-22 0 1.490 1.420 1.490 1.490 1.490 12,500 18,625 1.4900 1.259 1.200 1.259 1.259 1.259 14,795 1.2589 1.36%
2016-02-19 0 1.470 1.420 1.480 1.470 1.470 7,500 11,025 1.4700 1.242 1.200 1.250 1.242 1.242 8,877 1.2420 -0.68%
2016-02-18 0 1.480 1.420 1.480 1.450 1.480 17,500 25,700 1.4686 1.250 1.200 1.250 1.225 1.250 20,713 1.2407 0.00%
2016-02-17 0 1.480 1.370 1.480 - - 0 0 - 1.250 1.157 1.250 - - 0 - 0.00%
2016-02-16 0 1.480 1.400 1.480 1.430 1.490 15,000 21,625 1.4417 1.250 1.183 1.250 1.208 1.259 17,754 1.2180 0.00%
2016-02-15 0 1.480 1.410 1.490 1.410 1.480 7,500 10,750 1.4333 1.250 1.191 1.259 1.191 1.250 8,877 1.2110 0.68%
2016-02-12 0 1.470 1.360 1.470 1.360 1.480 32,500 47,000 1.4462 1.242 1.149 1.242 1.149 1.250 38,468 1.2218 1.38%
2016-02-11 0 1.450 1.380 1.450 1.430 1.450 22,500 32,300 1.4356 1.225 1.166 1.225 1.208 1.225 26,631 1.2129 -1.36%
2016-02-05 0 1.470 1.400 1.470 1.400 1.470 67,500 95,500 1.4148 1.242 1.183 1.242 1.183 1.242 79,894 1.1953 -1.34%
2016-02-04 0 1.490 1.440 1.500 1.440 1.490 35,000 51,625 1.4750 1.259 1.217 1.267 1.217 1.259 41,427 1.2462 0.68%
2016-02-03 0 1.480 1.410 1.480 1.360 1.490 15,000 21,700 1.4467 1.250 1.191 1.250 1.149 1.259 17,754 1.2222 7.25%
2016-02-02 0 1.380 1.380 1.440 1.380 1.440 40,000 56,000 1.4000 1.166 1.166 1.217 1.166 1.217 47,345 1.1828 -3.50%
2016-02-01 0 1.430 1.410 1.440 1.420 1.620 2,305,000 3,534,125 1.5332 1.208 1.191 1.217 1.200 1.369 2,728,235 1.2954 1.42%
2016-01-29 0 1.410 1.400 1.500 1.410 1.500 15,000 22,050 1.4700 1.191 1.183 1.267 1.191 1.267 17,754 1.2420 -3.42%
2016-01-28 0 1.460 1.460 1.490 1.460 1.520 20,000 29,575 1.4788 1.234 1.234 1.259 1.234 1.284 23,672 1.2493 -0.68%
2016-01-27 0 1.470 1.460 1.540 1.460 1.600 37,500 56,000 1.4933 1.242 1.234 1.301 1.234 1.352 44,386 1.2617 -0.68%
2016-01-26 0 1.480 1.440 1.480 1.450 1.500 17,500 25,800 1.4743 1.250 1.217 1.250 1.225 1.267 20,713 1.2456 -1.33%
2016-01-25 0 1.500 1.440 1.500 1.520 1.520 5,000 7,600 1.5200 1.267 1.217 1.267 1.284 1.284 5,918 1.2842 2.74%
2016-01-22 0 1.460 1.460 1.500 1.450 1.500 172,500 256,200 1.4852 1.234 1.234 1.267 1.225 1.267 204,174 1.2548 -2.01%
2016-01-21 0 1.490 1.420 1.490 1.500 1.540 305,000 466,150 1.5284 1.259 1.200 1.259 1.267 1.301 361,003 1.2913 -0.67%
2016-01-20 0 1.500 1.440 1.500 1.450 1.550 265,000 408,525 1.5416 1.267 1.217 1.267 1.225 1.310 313,658 1.3025 -3.23%
2016-01-19 0 1.550 1.460 1.550 1.560 1.580 210,000 329,500 1.5690 1.310 1.234 1.310 1.318 1.335 248,559 1.3256 1.31%
2016-01-18 0 1.530 1.470 1.530 1.420 1.540 840,000 1,282,075 1.5263 1.293 1.242 1.293 1.200 1.301 994,237 1.2895 2.68%
2016-01-15 0 1.490 1.440 1.510 1.440 1.530 160,000 236,000 1.4750 1.259 1.217 1.276 1.217 1.293 189,379 1.2462 -0.67%
2016-01-14 0 1.500 1.460 1.500 1.400 1.600 862,500 1,311,300 1.5203 1.267 1.234 1.267 1.183 1.352 1,020,869 1.2845 10.29%
2016-01-13 0 1.360 1.360 1.380 1.310 1.470 65,000 88,975 1.3688 1.149 1.149 1.166 1.107 1.242 76,935 1.1565 -5.56%
2016-01-12 0 1.440 1.400 1.440 1.440 1.460 5,000 7,250 1.4500 1.217 1.183 1.217 1.217 1.234 5,918 1.2251 -1.37%
2016-01-11 0 1.460 1.390 1.460 1.410 1.480 25,000 35,425 1.4170 1.234 1.174 1.234 1.191 1.250 29,590 1.1972 1.39%
2016-01-08 0 1.440 1.400 1.460 1.390 1.450 45,000 63,700 1.4156 1.217 1.183 1.234 1.174 1.225 53,263 1.1960 -0.69%
2016-01-07 0 1.450 1.400 1.480 1.450 1.450 10,000 14,500 1.4500 1.225 1.183 1.250 1.225 1.225 11,836 1.2251 0.00%
2016-01-06 0 1.450 1.430 1.510 1.450 1.540 147,500 224,425 1.5215 1.225 1.208 1.276 1.225 1.301 174,583 1.2855 -4.61%
2016-01-05 0 1.520 1.420 1.530 1.380 1.580 90,000 136,625 1.5181 1.284 1.200 1.293 1.166 1.335 106,525 1.2826 2.70%
2016-01-04 0 1.480 1.420 1.480 1.480 1.560 207,500 312,575 1.5064 1.250 1.200 1.250 1.250 1.318 245,600 1.2727 -2.63%
2015-12-31 0 1.520 1.520 1.550 1.520 1.580 152,500 236,450 1.5505 1.284 1.284 1.310 1.284 1.335 180,501 1.3100 0.00%
2015-12-30 0 1.520 1.520 1.550 1.500 1.570 332,500 513,100 1.5432 1.284 1.284 1.310 1.267 1.326 393,552 1.3038 -1.94%
2015-12-29 0 1.550 1.500 1.550 1.470 1.560 442,500 686,300 1.5510 1.310 1.267 1.310 1.242 1.318 523,750 1.3104 3.33%
2015-12-28 0 1.500 1.500 1.510 1.500 1.550 165,000 253,400 1.5358 1.267 1.267 1.276 1.267 1.310 195,297 1.2975 -1.96%
2015-12-24 0 1.530 1.500 1.540 1.500 1.560 100,000 153,700 1.5370 1.293 1.267 1.301 1.267 1.318 118,362 1.2986 0.66%
2015-12-23 0 1.520 1.450 1.510 1.450 1.540 237,500 358,875 1.5111 1.284 1.225 1.276 1.225 1.301 281,109 1.2766 9.35%
2015-12-22 0 1.390 1.380 1.460 - - 0 0 - 1.174 1.166 1.234 - - 0 - 0.72%
2015-12-21 0 1.380 1.380 1.470 1.380 1.380 27,500 37,950 1.3800 1.166 1.166 1.242 1.166 1.166 32,549 1.1659 -0.72%
2015-12-18 0 1.390 1.310 1.390 - - 0 0 - 1.174 1.107 1.174 - - 0 - 0.00%
2015-12-17 0 1.390 1.330 1.430 1.330 1.390 5,000 6,800 1.3600 1.174 1.124 1.208 1.124 1.174 5,918 1.1490 5.30%
2015-12-16 0 1.320 1.320 1.370 1.300 1.360 122,500 161,725 1.3202 1.115 1.115 1.157 1.098 1.149 144,993 1.1154 1.54%
2015-12-15 0 1.300 1.300 1.380 1.300 1.390 522,500 689,150 1.3189 1.098 1.098 1.166 1.098 1.174 618,439 1.1143 -3.70%
2015-12-14 0 1.350 1.350 1.390 1.340 1.360 55,000 74,000 1.3455 1.141 1.141 1.174 1.132 1.149 65,099 1.1367 0.75%
2015-12-11 0 1.340 1.330 1.360 1.310 1.490 580,000 814,425 1.4042 1.132 1.124 1.149 1.107 1.259 686,497 1.1863 -8.22%
2015-12-10 0 1.460 1.450 1.490 1.450 1.550 105,000 157,700 1.5019 1.234 1.225 1.259 1.225 1.310 124,280 1.2689 -8.18%
2015-12-09 0 1.590 1.590 1.600 1.530 1.600 1,097,500 1,731,775 1.5779 1.343 1.343 1.352 1.293 1.352 1,299,019 1.3331 0.00%
2015-12-08 0 1.590 1.520 1.600 1.530 1.600 1,830,000 2,910,700 1.5905 1.343 1.284 1.352 1.293 1.352 2,166,017 1.3438 0.63%
2015-12-07 0 1.580 1.530 1.600 1.520 1.600 217,500 344,800 1.5853 1.335 1.293 1.352 1.284 1.352 257,436 1.3394 -1.25%
2015-12-04 0 1.600 1.510 1.620 1.500 1.600 430,000 657,325 1.5287 1.352 1.276 1.369 1.267 1.352 508,955 1.2915 1.27%
2015-12-03 0 1.580 1.550 1.580 1.550 1.630 37,500 59,175 1.5780 1.335 1.310 1.335 1.310 1.377 44,386 1.3332 1.94%
2015-12-02 0 1.550 1.540 1.590 1.550 1.610 205,000 325,575 1.5882 1.310 1.301 1.343 1.310 1.360 242,641 1.3418 0.65%
2015-12-01 0 1.540 1.480 1.540 1.440 1.550 150,000 226,750 1.5117 1.301 1.250 1.301 1.217 1.310 177,542 1.2772 6.21%
2015-11-30 0 1.450 1.400 1.470 1.360 1.470 327,500 453,900 1.3860 1.225 1.183 1.242 1.149 1.242 387,634 1.1709 -1.36%
2015-11-27 0 1.470 1.420 1.470 1.420 1.510 332,500 478,400 1.4388 1.242 1.200 1.242 1.200 1.276 393,552 1.2156 3.52%
2015-11-26 0 1.420 1.390 1.420 1.360 1.510 540,000 770,775 1.4274 1.200 1.174 1.200 1.149 1.276 639,153 1.2059 -3.40%
2015-11-25 0 1.470 1.480 1.490 1.460 1.570 282,500 423,675 1.4997 1.242 1.250 1.259 1.234 1.326 334,372 1.2671 -3.29%
2015-11-24 0 1.520 1.510 1.540 1.500 1.610 1,030,000 1,584,200 1.5381 1.284 1.276 1.301 1.267 1.360 1,219,124 1.2995 -7.32%
2015-11-23 0 1.640 1.630 1.660 1.610 1.660 737,500 1,204,375 1.6331 1.386 1.377 1.402 1.360 1.402 872,917 1.3797 0.00%
2015-11-20 0 1.640 1.630 1.650 1.630 1.690 287,500 477,525 1.6610 1.386 1.377 1.394 1.377 1.428 340,290 1.4033 -1.80%
2015-11-19 0 1.670 1.630 1.670 1.620 1.670 325,000 536,925 1.6521 1.411 1.377 1.411 1.369 1.411 384,675 1.3958 1.21%
2015-11-18 0 1.650 1.590 1.650 1.630 1.660 120,000 197,100 1.6425 1.394 1.343 1.394 1.377 1.402 142,034 1.3877 0.00%
2015-11-17 0 1.650 1.600 1.650 1.600 1.650 135,000 220,300 1.6319 1.394 1.352 1.394 1.352 1.394 159,788 1.3787 1.23%
2015-11-16 0 1.630 1.630 1.680 1.550 1.680 452,500 738,550 1.6322 1.377 1.377 1.419 1.310 1.419 535,586 1.3790 0.62%
2015-11-13 0 1.620 1.570 1.630 1.570 1.620 117,500 189,250 1.6106 1.369 1.326 1.377 1.326 1.369 139,075 1.3608 0.00%
2015-11-12 0 1.620 1.540 1.630 1.560 1.630 82,500 132,725 1.6088 1.369 1.301 1.377 1.318 1.377 97,648 1.3592 1.25%
2015-11-11 0 1.600 1.600 1.620 1.590 1.620 87,500 140,225 1.6026 1.352 1.352 1.369 1.343 1.369 103,566 1.3540 0.63%
2015-11-10 0 1.590 1.560 1.630 1.580 1.630 45,000 71,950 1.5989 1.343 1.318 1.377 1.335 1.377 53,263 1.3509 -1.24%
2015-11-09 0 1.610 1.580 1.610 1.610 1.630 42,500 68,625 1.6147 1.360 1.335 1.360 1.360 1.377 50,304 1.3642 0.00%
2015-11-06 0 1.610 1.570 1.620 1.570 1.610 97,500 156,350 1.6036 1.360 1.326 1.369 1.326 1.360 115,403 1.3548 -0.62%
2015-11-05 0 1.620 1.590 1.620 1.620 1.630 80,000 129,825 1.6228 1.369 1.343 1.369 1.369 1.377 94,689 1.3711 -0.61%
2015-11-04 0 1.630 1.610 1.630 1.620 1.690 102,500 168,275 1.6417 1.377 1.360 1.377 1.369 1.428 121,321 1.3870 -1.21%
2015-11-03 0 1.650 1.600 1.650 1.610 1.680 417,500 691,800 1.6570 1.394 1.352 1.394 1.360 1.419 494,160 1.4000 1.85%
2015-11-02 0 1.620 1.550 1.620 1.500 1.670 290,000 455,200 1.5697 1.369 1.310 1.369 1.267 1.411 343,249 1.3262 5.19%
2015-10-30 0 1.540 1.520 1.540 1.520 1.560 52,500 80,325 1.5300 1.301 1.284 1.301 1.284 1.318 62,140 1.2926 -0.65%
2015-10-29 0 1.550 1.530 1.560 1.500 1.720 307,500 481,000 1.5642 1.310 1.293 1.318 1.267 1.453 363,962 1.3216 -1.90%
2015-10-28 0 1.580 1.520 1.580 1.520 1.590 90,000 139,950 1.5550 1.335 1.284 1.335 1.284 1.343 106,525 1.3138 -0.63%
2015-10-27 0 1.590 1.460 1.590 1.500 1.630 337,500 527,625 1.5633 1.343 1.234 1.343 1.267 1.377 399,470 1.3208 -0.62%
2015-10-26 0 1.600 1.590 1.600 1.580 1.650 20,000 32,500 1.6250 1.352 1.343 1.352 1.335 1.394 23,672 1.3729 1.27%
2015-10-23 0 1.580 1.580 1.590 1.580 1.680 307,500 491,175 1.5973 1.335 1.335 1.343 1.335 1.419 363,962 1.3495 -3.07%
2015-10-22 0 1.630 1.610 1.650 1.600 1.690 192,500 313,550 1.6288 1.377 1.360 1.394 1.352 1.428 227,846 1.3761 -4.12%
2015-10-20 0 1.700 1.660 1.700 1.660 1.740 35,000 58,950 1.6843 1.436 1.402 1.436 1.402 1.470 41,427 1.4230 0.00%
2015-10-19 0 1.700 1.640 1.700 1.630 1.730 25,000 42,475 1.6990 1.436 1.386 1.436 1.377 1.462 29,590 1.4354 1.80%
2015-10-16 0 1.670 1.630 1.670 1.640 1.720 52,500 87,375 1.6643 1.411 1.377 1.411 1.386 1.453 62,140 1.4061 0.00%
2015-10-15 0 1.670 1.610 1.670 1.610 1.670 107,500 176,400 1.6409 1.411 1.360 1.411 1.360 1.411 127,239 1.3864 3.09%
2015-10-14 0 1.620 1.600 1.630 1.600 1.720 590,000 945,900 1.6032 1.369 1.352 1.377 1.352 1.453 698,333 1.3545 1.25%
2015-10-13 0 1.600 1.590 1.600 1.600 1.690 27,500 44,675 1.6245 1.352 1.343 1.352 1.352 1.428 32,549 1.3725 -3.61%
2015-10-12 0 1.660 1.620 1.660 1.570 1.660 35,000 57,800 1.6514 1.402 1.369 1.402 1.326 1.402 41,427 1.3952 2.47%
2015-10-09 0 1.620 1.580 1.620 1.530 1.620 190,000 300,500 1.5816 1.369 1.335 1.369 1.293 1.369 224,887 1.3362 3.85%
2015-10-08 0 1.560 1.550 1.560 1.510 1.600 197,500 307,900 1.5590 1.318 1.310 1.318 1.276 1.352 233,764 1.3171 -1.89%
2015-10-07 0 1.590 1.570 1.600 1.590 1.590 20,000 31,800 1.5900 1.343 1.326 1.352 1.343 1.343 23,672 1.3433 -1.24%
2015-10-06 0 1.610 1.560 1.620 1.500 1.620 215,000 341,425 1.5880 1.360 1.318 1.369 1.267 1.369 254,477 1.3417 2.55%
2015-10-05 0 1.570 1.550 1.580 1.460 1.580 102,500 159,900 1.5600 1.326 1.310 1.335 1.234 1.335 121,321 1.3180 0.00%
2015-10-02 0 1.570 1.540 1.570 1.550 1.590 57,500 90,025 1.5657 1.326 1.301 1.326 1.310 1.343 68,058 1.3228 -1.87%
2015-09-30 0 1.600 1.540 1.600 1.530 1.620 195,000 309,900 1.5892 1.352 1.301 1.352 1.293 1.369 230,805 1.3427 0.63%
2015-09-29 0 1.590 1.530 1.600 1.530 1.610 65,000 103,050 1.5854 1.343 1.293 1.352 1.293 1.360 76,935 1.3394 0.63%
2015-09-25 0 1.580 1.520 1.590 1.520 1.580 165,000 258,725 1.5680 1.335 1.284 1.343 1.284 1.335 195,297 1.3248 1.28%
2015-09-24 0 1.560 1.550 1.610 1.500 1.610 187,500 295,600 1.5765 1.318 1.310 1.360 1.267 1.360 221,928 1.3320 -2.50%
2015-09-23 0 1.600 1.560 1.600 1.500 1.600 105,000 164,200 1.5638 1.352 1.318 1.352 1.267 1.352 124,280 1.3212 3.23%
2015-09-22 0 1.550 1.530 1.610 1.520 1.610 97,500 153,950 1.5790 1.310 1.293 1.360 1.284 1.360 115,403 1.3340 -0.64%
2015-09-21 0 1.560 1.560 1.600 1.470 1.600 155,000 238,700 1.5400 1.318 1.318 1.352 1.242 1.352 183,460 1.3011 -1.27%
2015-09-18 0 1.600 1.550 1.600 1.520 1.600 262,500 413,125 1.5738 1.335 1.293 1.335 1.268 1.335 314,632 1.3130 4.58%
2015-09-17 0 1.530 1.530 1.600 1.470 1.610 697,500 1,102,650 1.5809 1.276 1.276 1.335 1.226 1.343 836,022 1.3189 0.00%
2015-09-16 0 1.530 1.480 1.540 1.440 1.540 175,000 257,750 1.4729 1.276 1.235 1.285 1.201 1.285 209,755 1.2288 0.66%
2015-09-15 0 1.520 1.460 1.520 1.480 1.590 132,500 200,200 1.5109 1.268 1.218 1.268 1.235 1.327 158,814 1.2606 2.70%
2015-09-14 0 1.480 1.440 1.480 1.450 1.510 170,000 249,650 1.4685 1.235 1.201 1.235 1.210 1.260 203,762 1.2252 2.07%
2015-09-11 0 1.450 1.420 1.470 1.310 1.500 237,500 335,650 1.4133 1.210 1.185 1.226 1.093 1.251 284,667 1.1791 6.62%
2015-09-10 0 1.360 1.360 1.400 1.330 1.360 70,000 95,100 1.3586 1.135 1.135 1.168 1.110 1.135 83,902 1.1335 -4.23%
2015-09-09 0 1.420 1.340 1.440 1.420 1.500 122,500 174,675 1.4259 1.185 1.118 1.201 1.185 1.251 146,828 1.1897 5.19%
2015-09-08 0 1.350 1.340 1.350 1.200 1.490 165,000 207,450 1.2573 1.126 1.118 1.126 1.001 1.243 197,769 1.0490 6.30%
2015-09-07 0 1.270 1.220 1.270 1.230 1.310 82,500 103,900 1.2594 1.060 1.018 1.060 1.026 1.093 98,884 1.0507 -3.79%
2015-09-04 0 1.320 1.250 1.320 1.300 1.320 22,500 29,550 1.3133 1.101 1.043 1.101 1.085 1.101 26,968 1.0957 1.54%
2015-09-02 0 1.300 1.260 1.310 1.300 1.330 12,500 16,325 1.3060 1.085 1.051 1.093 1.085 1.110 14,982 1.0896 0.00%
2015-09-01 0 1.300 1.270 1.300 1.270 1.340 100,000 131,800 1.3180 1.085 1.060 1.085 1.060 1.118 119,860 1.0996 0.78%
2015-08-31 0 1.290 1.280 1.290 1.270 1.310 40,000 51,650 1.2913 1.076 1.068 1.076 1.060 1.093 47,944 1.0773 -2.27%
2015-08-28 0 1.320 1.310 1.320 1.300 1.450 122,500 162,400 1.3257 1.101 1.093 1.101 1.085 1.210 146,828 1.1061 -2.94%
2015-08-27 0 1.360 1.280 1.360 1.230 1.420 230,000 299,575 1.3025 1.135 1.068 1.135 1.026 1.185 275,678 1.0867 2.26%
2015-08-26 0 1.330 1.280 1.340 1.220 1.450 90,000 116,500 1.2944 1.110 1.068 1.118 1.018 1.210 107,874 1.0800 2.31%
2015-08-25 0 1.300 1.280 1.300 1.290 1.470 80,000 105,950 1.3244 1.085 1.068 1.085 1.076 1.226 95,888 1.1049 -3.70%
2015-08-24 0 1.350 1.290 1.350 1.290 1.740 315,000 421,450 1.3379 1.126 1.076 1.126 1.076 1.452 377,559 1.1163 -6.90%
2015-08-21 0 1.450 1.440 1.450 1.450 1.550 247,500 375,625 1.5177 1.210 1.201 1.210 1.210 1.293 296,653 1.2662 -3.97%
2015-08-20 0 1.510 1.480 1.510 1.490 1.600 150,000 226,925 1.5128 1.260 1.235 1.260 1.243 1.335 179,790 1.2622 -2.58%
2015-08-19 0 1.550 1.530 1.540 1.520 1.650 170,000 261,500 1.5382 1.293 1.276 1.285 1.268 1.377 203,762 1.2834 -4.32%
2015-08-18 0 1.620 1.520 1.630 1.560 1.670 142,500 233,450 1.6382 1.352 1.268 1.360 1.302 1.393 170,800 1.3668 -2.41%
2015-08-17 0 1.660 1.620 1.660 1.630 1.720 295,000 485,800 1.6468 1.385 1.352 1.385 1.360 1.435 353,587 1.3739 0.61%
2015-08-14 0 1.650 1.630 1.650 1.620 1.740 230,000 377,825 1.6427 1.377 1.360 1.377 1.352 1.452 275,678 1.3705 0.00%
2015-08-13 0 1.650 1.610 1.650 1.610 1.740 292,500 479,825 1.6404 1.377 1.343 1.377 1.343 1.452 350,590 1.3686 0.00%
2015-08-12 0 1.650 1.630 1.650 1.630 1.710 192,500 318,300 1.6535 1.377 1.360 1.377 1.360 1.427 230,730 1.3795 -1.79%
2015-08-11 0 1.680 1.660 1.680 1.660 1.750 365,000 618,725 1.6951 1.402 1.385 1.402 1.385 1.460 437,488 1.4143 0.00%
2015-08-10 0 1.680 1.650 1.680 1.650 1.730 462,500 774,825 1.6753 1.402 1.377 1.402 1.377 1.443 554,352 1.3977 -0.59%
2015-08-07 0 1.690 1.650 1.690 1.660 1.720 177,500 299,475 1.6872 1.410 1.377 1.410 1.385 1.435 212,751 1.4076 1.20%
2015-08-06 0 1.670 1.650 1.670 1.650 1.700 307,500 512,475 1.6666 1.393 1.377 1.393 1.377 1.418 368,569 1.3904 -1.18%
2015-08-05 0 1.690 1.650 1.690 1.640 1.700 370,000 615,375 1.6632 1.410 1.377 1.410 1.368 1.418 443,481 1.3876 0.00%
2015-08-04 0 1.690 1.650 1.690 1.650 1.720 265,000 446,675 1.6856 1.410 1.377 1.410 1.377 1.435 317,629 1.4063 1.20%
2015-08-03 0 1.670 1.600 1.660 1.610 1.750 395,000 652,700 1.6524 1.393 1.335 1.385 1.343 1.460 473,446 1.3786 -1.18%
2015-07-31 0 1.690 1.660 1.690 1.660 1.750 405,000 680,400 1.6800 1.410 1.385 1.410 1.385 1.460 485,432 1.4016 -2.87%
2015-07-30 0 1.740 1.690 1.740 1.700 1.780 380,000 660,600 1.7384 1.452 1.410 1.452 1.418 1.485 455,467 1.4504 0.58%
2015-07-29 0 1.730 1.710 1.730 1.720 1.780 292,500 508,825 1.7396 1.443 1.427 1.443 1.435 1.485 350,590 1.4513 1.17%
2015-07-28 0 1.710 1.680 1.710 1.660 1.760 332,500 563,025 1.6933 1.427 1.402 1.427 1.385 1.468 398,534 1.4127 1.18%
2015-07-27 0 1.690 1.640 1.700 1.650 1.820 1,022,500 1,773,400 1.7344 1.410 1.368 1.418 1.377 1.518 1,225,567 1.4470 -5.06%
2015-07-24 0 1.780 1.750 1.780 1.690 1.810 352,500 614,575 1.7435 1.485 1.460 1.485 1.410 1.510 422,506 1.4546 2.30%
2015-07-23 0 1.740 1.740 1.750 1.700 1.750 477,500 823,950 1.7255 1.452 1.452 1.460 1.418 1.460 572,331 1.4396 0.58%
2015-07-22 0 1.730 1.700 1.740 1.700 1.780 645,000 1,108,425 1.7185 1.443 1.418 1.452 1.418 1.485 773,096 1.4337 -1.14%
2015-07-21 0 1.750 1.740 1.750 1.740 1.810 430,000 757,975 1.7627 1.460 1.452 1.460 1.452 1.510 515,397 1.4707 -0.57%
2015-07-20 0 1.760 1.750 1.760 1.760 1.830 357,500 634,950 1.7761 1.468 1.460 1.468 1.468 1.527 428,499 1.4818 -2.22%
2015-07-17 0 1.800 1.780 1.800 1.760 1.830 642,500 1,144,675 1.7816 1.502 1.485 1.502 1.468 1.527 770,100 1.4864 1.12%
2015-07-16 0 1.780 1.740 1.780 1.660 1.800 565,000 977,200 1.7296 1.485 1.452 1.485 1.385 1.502 677,208 1.4430 5.95%
2015-07-15 0 1.680 1.650 1.680 1.640 1.780 510,000 859,675 1.6856 1.402 1.377 1.402 1.368 1.485 611,285 1.4063 -3.45%
2015-07-14 0 1.740 1.720 1.750 1.710 1.830 747,500 1,311,100 1.7540 1.452 1.435 1.460 1.427 1.527 895,952 1.4634 1.16%
2015-07-13 0 1.720 1.690 1.740 1.640 1.790 1,770,000 3,021,000 1.7068 1.435 1.410 1.452 1.368 1.493 2,121,519 1.4240 4.88%
2015-07-10 0 1.640 1.600 1.640 1.590 1.700 1,162,500 1,877,775 1.6153 1.368 1.335 1.368 1.327 1.418 1,393,371 1.3476 3.80%
2015-07-09 0 1.580 1.550 1.580 1.420 1.590 1,842,500 2,782,375 1.5101 1.318 1.293 1.318 1.185 1.327 2,208,418 1.2599 12.06%
2015-07-08 0 1.410 1.400 1.410 1.100 1.460 1,045,000 1,416,275 1.3553 1.176 1.168 1.176 0.918 1.218 1,252,535 1.1307 -4.73%
2015-07-07 0 1.480 1.440 1.480 1.440 1.600 1,265,000 1,882,425 1.4881 1.235 1.201 1.235 1.201 1.335 1,516,227 1.2415 0.68%
2015-07-06 0 1.470 1.420 1.480 1.420 1.880 1,722,500 2,743,600 1.5928 1.226 1.185 1.235 1.185 1.568 2,064,586 1.3289 -16.95%
2015-07-03 0 1.770 1.750 1.770 1.740 1.980 1,375,000 2,535,500 1.8440 1.477 1.460 1.477 1.452 1.652 1,648,073 1.5385 -8.76%
2015-07-02 0 1.940 1.880 1.950 1.880 1.990 1,162,500 2,246,700 1.9326 1.619 1.568 1.627 1.568 1.660 1,393,371 1.6124 -1.52%
2015-06-30 0 1.970 1.970 1.990 1.960 2.050 392,500 778,550 1.9836 1.644 1.644 1.660 1.635 1.710 470,450 1.6549 -0.51%
2015-06-29 0 1.980 1.930 1.990 1.920 2.020 1,800,000 3,518,675 1.9548 1.652 1.610 1.660 1.602 1.685 2,157,477 1.6309 -1.49%
2015-06-26 0 2.010 1.970 2.020 1.960 2.050 880,000 1,752,550 1.9915 1.677 1.644 1.685 1.635 1.710 1,054,767 1.6616 0.50%
2015-06-25 0 2.000 1.990 2.020 1.960 2.070 1,520,000 3,090,125 2.0330 1.669 1.660 1.685 1.635 1.727 1,821,870 1.6961 0.50%
2015-06-24 0 1.990 1.980 1.990 1.970 2.000 597,500 1,184,575 1.9826 1.660 1.652 1.660 1.644 1.669 716,163 1.6541 1.02%
2015-06-23 0 1.970 1.970 1.990 1.950 1.990 1,120,000 2,196,725 1.9614 1.644 1.644 1.660 1.627 1.660 1,342,430 1.6364 -1.01%
2015-06-22 0 1.990 1.980 1.990 1.980 2.040 480,000 958,550 1.9970 1.660 1.652 1.660 1.652 1.702 575,327 1.6661 -2.45%
2015-06-19 0 2.040 2.000 2.050 1.960 2.070 2,232,500 4,491,050 2.0117 1.702 1.669 1.710 1.635 1.727 2,675,871 1.6784 4.08%
2015-06-18 0 1.960 1.940 1.960 1.930 1.990 592,500 1,156,550 1.9520 1.635 1.619 1.635 1.610 1.660 710,170 1.6286 -0.51%
2015-06-17 0 1.970 1.950 1.970 1.940 1.990 622,500 1,222,250 1.9635 1.644 1.627 1.644 1.619 1.660 746,128 1.6381 -1.01%
2015-06-16 0 1.990 1.950 1.990 1.950 2.050 607,500 1,204,400 1.9826 1.660 1.627 1.660 1.627 1.710 728,149 1.6541 0.00%
2015-06-15 0 1.990 1.990 2.010 1.910 2.050 1,515,000 3,048,575 2.0123 1.660 1.660 1.677 1.594 1.710 1,815,877 1.6788 0.00%
2015-06-12 0 1.990 1.930 1.990 1.850 2.080 2,152,500 4,210,500 1.9561 1.660 1.610 1.660 1.543 1.735 2,579,983 1.6320 7.57%
2015-06-11 0 1.850 1.850 1.860 1.850 1.930 875,000 1,645,875 1.8810 1.543 1.543 1.552 1.543 1.610 1,048,774 1.5693 -1.60%
2015-06-10 0 1.880 1.860 1.880 1.860 1.930 1,387,500 2,612,300 1.8827 1.568 1.552 1.568 1.552 1.610 1,663,055 1.5708 -0.53%
2015-06-09 0 1.890 1.880 1.900 1.830 2.100 2,862,500 5,537,650 1.9346 1.577 1.568 1.585 1.527 1.752 3,430,988 1.6140 -7.80%
2015-06-08 0 2.050 2.040 2.050 2.030 2.220 2,585,000 5,418,950 2.0963 1.710 1.702 1.710 1.694 1.852 3,098,377 1.7490 -0.49%
2015-06-05 0 2.060 2.060 2.080 2.000 2.150 6,397,500 13,239,375 2.0695 1.719 1.719 1.735 1.669 1.794 7,668,034 1.7266 3.00%
2015-06-04 0 2.000 1.990 2.000 1.950 2.250 15,440,000 31,981,875 2.0714 1.669 1.660 1.669 1.627 1.877 18,506,360 1.7282 1.52%
2015-06-03 0 1.970 1.960 1.970 1.880 2.040 2,067,500 4,077,825 1.9723 1.644 1.635 1.644 1.568 1.702 2,478,102 1.6455 3.14%
2015-06-02 0 1.910 1.890 1.910 1.870 1.960 1,317,500 2,513,000 1.9074 1.594 1.577 1.594 1.560 1.635 1,579,153 1.5914 0.00%
2015-06-01 0 1.910 1.900 1.910 1.850 1.950 1,517,500 2,891,750 1.9056 1.594 1.585 1.594 1.543 1.627 1,818,873 1.5899 2.14%
2015-05-29 0 1.870 1.870 1.880 1.820 1.900 827,500 1,530,000 1.8489 1.560 1.560 1.568 1.518 1.585 991,840 1.5426 1.08%
2015-05-28 0 1.850 1.830 1.850 1.830 1.910 1,820,000 3,388,550 1.8618 1.543 1.527 1.543 1.527 1.594 2,181,449 1.5533 -3.14%
2015-05-27 0 1.910 1.890 1.910 1.870 1.970 1,135,000 2,158,050 1.9014 1.594 1.577 1.594 1.560 1.644 1,360,409 1.5863 -1.04%
2015-05-26 0 1.930 1.920 1.930 1.870 1.980 2,172,500 4,118,925 1.8959 1.610 1.602 1.610 1.560 1.652 2,603,955 1.5818 1.58%
2015-05-22 0 1.900 1.880 1.910 1.850 1.990 3,635,000 6,944,300 1.9104 1.585 1.568 1.594 1.543 1.660 4,356,905 1.5939 -1.04%
2015-05-21 0 1.960 1.960 2.000 1.950 2.040 1,695,000 3,374,000 1.9906 1.602 1.602 1.635 1.594 1.667 2,073,950 1.6268 -0.51%
2015-05-20 0 1.970 1.970 1.980 1.970 2.150 4,022,500 8,188,050 2.0356 1.610 1.610 1.618 1.610 1.757 4,921,807 1.6636 -0.51%
2015-05-19 0 1.980 1.960 1.980 1.920 2.060 2,032,500 4,000,775 1.9684 1.618 1.602 1.618 1.569 1.684 2,486,905 1.6087 -0.50%
2015-05-18 0 1.990 1.980 1.990 1.940 2.170 8,715,000 17,894,375 2.0533 1.626 1.618 1.626 1.586 1.774 10,663,406 1.6781 -6.13%
2015-05-15 0 2.120 2.100 2.110 1.810 2.340 17,300,000 36,636,800 2.1177 1.733 1.716 1.724 1.479 1.912 21,167,748 1.7308 19.77%
2015-05-14 0 1.770 1.770 1.780 1.770 1.800 442,500 788,875 1.7828 1.447 1.447 1.455 1.447 1.471 541,429 1.4570 -1.12%
2015-05-13 0 1.790 1.780 1.790 1.770 1.800 297,500 530,600 1.7835 1.463 1.455 1.463 1.447 1.471 364,012 1.4576 0.00%
2015-05-12 0 1.790 1.780 1.790 1.780 1.820 472,500 845,875 1.7902 1.463 1.455 1.463 1.455 1.487 578,136 1.4631 -0.56%
2015-05-11 0 1.800 1.800 1.830 1.800 1.880 2,465,000 4,512,275 1.8305 1.471 1.471 1.496 1.471 1.536 3,016,098 1.4961 -1.10%
2015-05-08 0 1.820 1.810 1.820 1.780 1.820 1,240,000 2,239,975 1.8064 1.487 1.479 1.487 1.455 1.487 1,517,226 1.4764 2.25%
2015-05-07 0 1.780 1.740 1.780 1.750 1.820 797,500 1,420,375 1.7810 1.455 1.422 1.455 1.430 1.487 975,796 1.4556 -2.20%
2015-05-06 0 1.820 1.810 1.820 1.780 1.890 2,085,000 3,806,525 1.8257 1.487 1.479 1.487 1.455 1.545 2,551,142 1.4921 1.11%
2015-05-05 0 1.800 1.800 1.810 1.780 1.870 3,725,000 6,771,725 1.8179 1.471 1.471 1.479 1.455 1.528 4,557,795 1.4857 2.86%
2015-05-04 0 1.750 1.730 1.750 1.700 1.820 485,000 846,725 1.7458 1.430 1.414 1.430 1.389 1.487 593,431 1.4268 4.79%
2015-04-30 0 1.670 1.670 1.690 1.670 1.750 505,000 862,275 1.7075 1.365 1.365 1.381 1.365 1.430 617,902 1.3955 -4.57%
2015-04-29 0 1.750 1.730 1.750 1.700 1.750 312,500 543,450 1.7390 1.430 1.414 1.430 1.389 1.430 382,365 1.4213 0.00%
2015-04-28 0 1.750 1.730 1.750 1.730 1.770 342,500 598,100 1.7463 1.430 1.414 1.430 1.414 1.447 419,072 1.4272 0.00%
2015-04-27 0 1.750 1.750 1.770 1.730 1.860 1,065,000 1,916,775 1.7998 1.430 1.430 1.447 1.414 1.520 1,303,101 1.4709 0.57%
2015-04-24 0 1.740 1.730 1.750 1.730 1.770 257,500 450,325 1.7488 1.422 1.414 1.430 1.414 1.447 315,069 1.4293 -1.69%
2015-04-23 0 1.770 1.750 1.770 1.750 1.840 572,500 1,014,800 1.7726 1.447 1.430 1.447 1.430 1.504 700,493 1.4487 0.00%
2015-04-22 0 1.770 1.750 1.770 1.740 1.800 955,000 1,692,500 1.7723 1.447 1.430 1.447 1.422 1.471 1,168,509 1.4484 -0.56%
2015-04-21 0 1.780 1.750 1.790 1.740 1.790 320,000 564,550 1.7642 1.455 1.430 1.463 1.422 1.463 391,542 1.4419 1.14%
2015-04-20 0 1.760 1.740 1.760 1.740 1.800 537,500 949,700 1.7669 1.438 1.422 1.438 1.422 1.471 657,668 1.4440 -0.56%
2015-04-17 0 1.770 1.750 1.780 1.760 1.790 357,500 634,100 1.7737 1.447 1.430 1.455 1.438 1.463 437,426 1.4496 -1.12%
2015-04-16 0 1.790 1.750 1.790 1.760 1.800 485,000 865,750 1.7851 1.463 1.430 1.463 1.438 1.471 593,431 1.4589 0.00%
2015-04-15 0 1.790 1.750 1.790 1.750 1.930 2,012,500 3,610,075 1.7938 1.463 1.430 1.463 1.430 1.577 2,462,433 1.4661 -1.65%
2015-04-14 0 1.820 1.820 1.870 1.760 1.890 1,540,000 2,783,725 1.8076 1.487 1.487 1.528 1.438 1.545 1,884,297 1.4773 2.25%
2015-04-13 0 1.780 1.740 1.780 1.610 1.790 1,377,500 2,394,225 1.7381 1.455 1.422 1.455 1.316 1.463 1,685,467 1.4205 0.00%
2015-04-10 0 1.780 1.760 1.780 1.760 1.830 465,000 829,425 1.7837 1.455 1.438 1.455 1.438 1.496 568,960 1.4578 -1.11%
2015-04-09 0 1.800 1.790 1.800 1.780 1.840 1,037,500 1,866,000 1.7986 1.471 1.463 1.471 1.455 1.504 1,269,453 1.4699 -0.55%
2015-04-08 0 1.810 1.800 1.810 1.770 1.820 700,000 1,259,725 1.7996 1.479 1.471 1.479 1.447 1.487 856,498 1.4708 2.84%
2015-04-02 0 1.760 1.740 1.760 1.740 1.810 1,357,500 2,387,075 1.7584 1.438 1.422 1.438 1.422 1.479 1,660,995 1.4371 -2.22%
2015-04-01 0 1.800 1.780 1.800 1.780 1.850 322,500 583,050 1.8079 1.471 1.455 1.471 1.455 1.512 394,601 1.4776 0.56%
2015-03-31 0 1.790 1.760 1.800 1.770 1.820 365,000 652,200 1.7868 1.463 1.438 1.471 1.447 1.487 446,603 1.4604 0.00%
2015-03-30 0 1.790 1.770 1.790 1.760 1.860 730,000 1,315,575 1.8022 1.463 1.447 1.463 1.438 1.520 893,206 1.4729 -2.72%
2015-03-27 0 1.840 1.800 1.840 1.760 1.850 720,000 1,300,025 1.8056 1.504 1.471 1.504 1.438 1.512 880,970 1.4757 2.22%
2015-03-26 0 1.800 1.780 1.800 1.790 1.840 367,500 670,075 1.8233 1.471 1.455 1.471 1.463 1.504 449,662 1.4902 -1.10%
2015-03-25 0 1.820 1.800 1.820 1.790 1.890 455,000 830,450 1.8252 1.487 1.471 1.487 1.463 1.545 556,724 1.4917 -0.55%
2015-03-24 0 1.830 1.810 1.830 1.810 2.000 550,000 1,020,850 1.8561 1.496 1.479 1.496 1.479 1.635 672,963 1.5169 -0.54%
2015-03-23 0 1.840 1.800 1.840 1.790 1.910 800,000 1,469,650 1.8371 1.504 1.471 1.504 1.463 1.561 978,855 1.5014 -1.08%
2015-03-20 0 1.860 1.820 1.850 1.800 1.920 830,000 1,545,125 1.8616 1.520 1.487 1.512 1.471 1.569 1,015,562 1.5214 1.64%
2015-03-19 0 1.830 1.790 1.830 1.790 1.880 1,032,500 1,887,225 1.8278 1.496 1.463 1.496 1.463 1.536 1,263,335 1.4938 1.67%
2015-03-18 0 1.800 1.760 1.800 1.700 1.900 1,235,000 2,174,775 1.7610 1.471 1.438 1.471 1.389 1.553 1,511,108 1.4392 4.05%
2015-03-17 0 1.730 1.660 1.730 1.680 1.750 485,000 829,675 1.7107 1.414 1.357 1.414 1.373 1.430 593,431 1.3981 1.17%
2015-03-16 0 1.710 1.700 1.710 1.620 1.740 1,225,000 2,082,825 1.7003 1.398 1.389 1.398 1.324 1.422 1,498,872 1.3896 3.01%
2015-03-13 0 1.660 1.620 1.660 1.590 1.660 905,000 1,490,625 1.6471 1.357 1.324 1.357 1.299 1.357 1,107,330 1.3461 4.40%
2015-03-12 0 1.590 1.590 1.600 1.590 1.670 612,500 989,325 1.6152 1.299 1.299 1.308 1.299 1.365 749,436 1.3201 -3.64%
2015-03-11 0 1.650 1.600 1.650 1.590 1.650 295,000 482,425 1.6353 1.349 1.308 1.349 1.299 1.349 360,953 1.3365 2.48%
2015-03-10 0 1.610 1.590 1.610 1.580 1.640 300,000 481,325 1.6044 1.316 1.299 1.316 1.291 1.340 367,071 1.3113 0.62%
2015-03-09 0 1.600 1.570 1.600 1.570 1.660 277,500 447,750 1.6135 1.308 1.283 1.308 1.283 1.357 339,540 1.3187 -1.84%
2015-03-06 0 1.630 1.570 1.630 1.570 1.680 415,000 670,150 1.6148 1.332 1.283 1.332 1.283 1.373 507,781 1.3198 0.62%
2015-03-05 0 1.620 1.580 1.620 1.580 1.640 310,000 499,775 1.6122 1.324 1.291 1.324 1.291 1.340 379,306 1.3176 0.62%
2015-03-04 0 1.610 1.580 1.610 1.580 1.630 302,500 482,250 1.5942 1.316 1.291 1.316 1.291 1.332 370,130 1.3029 -0.62%
2015-03-03 0 1.620 1.580 1.620 1.580 1.660 280,000 451,750 1.6134 1.324 1.291 1.324 1.291 1.357 342,599 1.3186 0.00%
2015-03-02 0 1.620 1.580 1.620 1.580 1.640 387,500 625,050 1.6130 1.324 1.291 1.324 1.291 1.340 474,133 1.3183 0.62%
2015-02-27 0 1.610 1.580 1.610 1.520 1.620 870,000 1,355,675 1.5582 1.316 1.291 1.316 1.242 1.324 1,064,505 1.2735 2.55%
2015-02-26 0 1.570 1.570 1.590 1.570 1.640 290,000 461,225 1.5904 1.283 1.283 1.299 1.283 1.340 354,835 1.2998 -0.63%
2015-02-25 0 1.580 1.580 1.600 1.580 1.630 212,500 341,200 1.6056 1.291 1.291 1.308 1.291 1.332 260,008 1.3123 -2.47%
2015-02-24 0 1.620 1.590 1.630 1.600 1.650 235,000 382,300 1.6268 1.324 1.299 1.332 1.308 1.349 287,539 1.3296 -0.61%
2015-02-23 0 1.630 1.600 1.630 1.600 1.670 290,000 472,375 1.6289 1.332 1.308 1.332 1.308 1.365 354,835 1.3313 -0.61%
2015-02-18 0 1.640 1.600 1.640 1.590 1.660 307,500 504,900 1.6420 1.340 1.308 1.340 1.299 1.357 376,248 1.3419 2.50%
2015-02-17 0 1.600 1.570 1.610 1.590 1.640 367,500 597,050 1.6246 1.308 1.283 1.316 1.299 1.340 449,662 1.3278 -3.61%
2015-02-16 0 1.660 1.570 1.660 1.460 1.660 1,252,500 1,964,600 1.5685 1.357 1.283 1.357 1.193 1.357 1,532,520 1.2819 2.47%
2015-02-13 0 1.620 1.550 1.620 1.500 1.620 1,022,500 1,573,025 1.5384 1.324 1.267 1.324 1.226 1.324 1,251,100 1.2573 6.58%
2015-02-12 0 1.520 1.510 1.560 1.500 1.560 905,000 1,391,600 1.5377 1.242 1.234 1.275 1.226 1.275 1,107,330 1.2567 -1.94%
2015-02-11 0 1.550 1.490 1.550 1.400 1.560 1,737,500 2,597,850 1.4952 1.267 1.218 1.267 1.144 1.275 2,125,952 1.2220 1.31%
2015-02-10 0 1.530 1.510 1.530 1.510 1.660 750,000 1,176,950 1.5693 1.250 1.234 1.250 1.234 1.357 917,677 1.2825 -6.71%
2015-02-09 0 1.640 1.610 1.640 1.610 1.640 297,500 485,400 1.6316 1.340 1.316 1.340 1.316 1.340 364,012 1.3335 -1.20%
2015-02-06 0 1.660 1.630 1.660 1.630 1.660 285,000 467,150 1.6391 1.357 1.332 1.357 1.332 1.357 348,717 1.3396 0.00%
2015-02-05 0 1.660 1.640 1.660 1.630 1.680 267,500 443,075 1.6564 1.357 1.340 1.357 1.332 1.373 327,305 1.3537 -1.78%
2015-02-04 0 1.690 1.660 1.690 1.640 1.690 337,500 562,425 1.6664 1.381 1.357 1.381 1.340 1.381 412,955 1.3620 1.81%
2015-02-03 0 1.660 1.630 1.660 1.630 1.730 247,500 413,225 1.6696 1.357 1.332 1.357 1.332 1.414 302,833 1.3645 -1.19%
2015-02-02 0 1.680 1.660 1.680 1.640 1.690 315,000 527,300 1.6740 1.373 1.357 1.373 1.340 1.381 385,424 1.3681 1.20%
2015-01-30 0 1.660 1.630 1.660 1.640 1.690 282,500 471,700 1.6697 1.357 1.332 1.357 1.340 1.381 345,658 1.3646 0.00%
2015-01-29 0 1.660 1.650 1.660 1.640 1.750 565,000 954,725 1.6898 1.357 1.349 1.357 1.340 1.430 691,317 1.3810 -0.60%
2015-01-28 0 1.670 1.640 1.670 1.640 1.780 265,000 455,075 1.7173 1.365 1.340 1.365 1.340 1.455 324,246 1.4035 0.60%
2015-01-27 0 1.660 1.640 1.660 1.620 1.680 240,000 400,275 1.6678 1.357 1.340 1.357 1.324 1.373 293,657 1.3631 1.84%
2015-01-26 0 1.630 1.600 1.630 1.600 1.660 300,000 490,800 1.6360 1.332 1.308 1.332 1.308 1.357 367,071 1.3371 -2.40%
2015-01-23 0 1.670 1.620 1.670 1.620 1.720 437,500 732,225 1.6737 1.365 1.324 1.365 1.324 1.406 535,312 1.3678 -1.76%
2015-01-22 0 1.700 1.660 1.730 1.650 1.760 310,000 524,650 1.6924 1.389 1.357 1.414 1.349 1.438 379,306 1.3832 0.00%
2015-01-21 0 1.700 1.670 1.700 1.660 1.730 302,500 509,750 1.6851 1.389 1.365 1.389 1.357 1.414 370,130 1.3772 -1.73%
2015-01-20 0 1.730 1.690 1.730 1.690 1.770 332,500 572,425 1.7216 1.414 1.381 1.414 1.381 1.447 406,837 1.4070 1.17%
2015-01-19 0 1.710 1.670 1.710 1.670 1.840 562,500 979,675 1.7416 1.398 1.365 1.398 1.365 1.504 688,258 1.4234 -2.29%
2015-01-16 0 1.750 1.690 1.750 1.660 1.760 920,000 1,597,075 1.7360 1.430 1.381 1.430 1.357 1.438 1,125,684 1.4188 2.34%
2015-01-15 0 1.710 1.670 1.710 1.600 1.720 782,500 1,313,725 1.6789 1.398 1.365 1.398 1.308 1.406 957,443 1.3721 3.64%
2015-01-14 0 1.650 1.610 1.650 1.580 1.680 530,000 868,100 1.6379 1.349 1.316 1.349 1.291 1.373 648,492 1.3386 1.85%
2015-01-13 0 1.620 1.600 1.620 1.590 1.720 810,000 1,329,950 1.6419 1.324 1.308 1.324 1.299 1.406 991,091 1.3419 -2.99%
2015-01-12 0 1.670 1.630 1.670 1.540 1.780 1,452,500 2,393,125 1.6476 1.365 1.332 1.365 1.259 1.455 1,777,234 1.3465 12.84%
2015-01-09 0 1.480 1.460 1.480 1.440 1.540 177,500 264,325 1.4892 1.210 1.193 1.210 1.177 1.259 217,184 1.2171 2.78%
2015-01-08 0 1.440 1.410 1.440 1.410 1.510 75,000 108,825 1.4510 1.177 1.152 1.177 1.152 1.234 91,768 1.1859 0.00%
2015-01-07 0 1.440 1.430 1.440 1.440 1.480 90,000 130,025 1.4447 1.177 1.169 1.177 1.177 1.210 110,121 1.1807 -1.37%
2015-01-06 0 1.460 1.440 1.460 1.450 1.470 112,500 163,875 1.4567 1.193 1.177 1.193 1.185 1.201 137,652 1.1905 -2.67%
2015-01-05 0 1.500 1.450 1.500 1.450 1.590 142,500 211,575 1.4847 1.226 1.185 1.226 1.185 1.299 174,359 1.2134 2.04%
2015-01-02 0 1.470 1.460 1.540 1.450 1.540 165,000 246,925 1.4965 1.201 1.193 1.259 1.185 1.259 201,889 1.2231 -0.68%
2014-12-31 0 1.480 1.450 1.480 1.480 1.550 57,500 87,050 1.5139 1.210 1.185 1.210 1.210 1.267 70,355 1.2373 0.00%
2014-12-30 0 1.480 1.430 1.480 1.440 1.490 137,500 200,350 1.4571 1.210 1.169 1.210 1.177 1.218 168,241 1.1909 1.37%
2014-12-29 0 1.460 1.460 1.470 1.450 1.590 410,000 606,925 1.4803 1.193 1.193 1.201 1.185 1.299 501,663 1.2098 -7.59%
2014-12-24 0 1.580 1.520 1.580 1.510 1.590 135,000 210,850 1.5619 1.291 1.242 1.291 1.234 1.299 165,182 1.2765 2.60%
2014-12-23 0 1.540 1.480 1.540 1.460 1.560 120,000 183,475 1.5290 1.259 1.210 1.259 1.193 1.275 146,828 1.2496 4.05%
2014-12-22 0 1.480 1.430 1.480 1.440 1.490 247,500 361,375 1.4601 1.210 1.169 1.210 1.177 1.218 302,833 1.1933 0.68%
2014-12-19 0 1.470 1.440 1.470 1.430 1.490 197,500 289,775 1.4672 1.201 1.177 1.201 1.169 1.218 241,655 1.1991 0.00%
2014-12-18 0 1.470 1.430 1.470 1.430 1.490 55,000 81,150 1.4755 1.201 1.169 1.201 1.169 1.218 67,296 1.2059 -0.68%
2014-12-17 0 1.480 1.430 1.480 1.440 1.490 227,500 335,075 1.4729 1.210 1.169 1.210 1.177 1.218 278,362 1.2037 1.37%
2014-12-16 0 1.460 1.440 1.460 1.440 1.500 80,000 117,850 1.4731 1.193 1.177 1.193 1.177 1.226 97,886 1.2040 -0.68%
2014-12-15 0 1.470 1.440 1.480 1.430 1.470 152,500 223,125 1.4631 1.201 1.177 1.210 1.169 1.201 186,594 1.1958 1.38%
2014-12-12 0 1.450 1.430 1.460 1.420 1.470 37,500 54,675 1.4580 1.185 1.169 1.193 1.161 1.201 45,884 1.1916 -2.03%
2014-12-11 0 1.480 1.430 1.490 1.440 1.490 70,000 102,600 1.4657 1.210 1.169 1.218 1.177 1.218 85,650 1.1979 -1.33%
2014-12-10 0 1.500 1.440 1.500 1.400 1.580 172,500 261,575 1.5164 1.226 1.177 1.226 1.144 1.291 211,066 1.2393 -2.60%
2014-12-09 0 1.540 1.430 1.540 1.470 1.630 197,500 305,325 1.5459 1.259 1.169 1.259 1.201 1.332 241,655 1.2635 -3.14%
2014-12-08 0 1.590 1.530 1.590 1.530 1.620 127,500 202,550 1.5886 1.299 1.250 1.299 1.250 1.324 156,005 1.2984 1.92%
2014-12-05 0 1.560 1.530 1.560 1.530 1.600 242,500 375,900 1.5501 1.275 1.250 1.275 1.250 1.308 296,716 1.2669 -1.27%
2014-12-04 0 1.580 1.560 1.580 1.560 1.580 120,000 189,000 1.5750 1.291 1.275 1.291 1.275 1.291 146,828 1.2872 0.00%
2014-12-03 0 1.580 1.560 1.580 1.570 1.610 140,000 222,175 1.5870 1.291 1.275 1.291 1.283 1.316 171,300 1.2970 -0.63%
2014-12-02 0 1.590 1.560 1.590 1.540 1.640 122,500 194,450 1.5873 1.299 1.275 1.299 1.259 1.340 149,887 1.2973 0.63%
2014-12-01 0 1.580 1.550 1.580 1.570 1.660 122,500 199,400 1.6278 1.291 1.267 1.291 1.283 1.357 149,887 1.3303 0.64%
2014-11-28 0 1.570 1.560 1.570 1.560 1.620 92,500 148,150 1.6016 1.283 1.275 1.283 1.275 1.324 113,180 1.3090 -0.63%
2014-11-27 0 1.580 1.560 1.580 1.560 1.630 135,000 214,650 1.5900 1.291 1.275 1.291 1.275 1.332 165,182 1.2995 2.60%
2014-11-26 0 1.540 1.520 1.540 1.540 1.630 220,000 344,300 1.5650 1.259 1.242 1.259 1.259 1.332 269,185 1.2790 -2.53%
2014-11-25 0 1.580 1.560 1.580 1.570 1.640 62,500 100,450 1.6072 1.291 1.275 1.291 1.283 1.340 76,473 1.3135 0.00%
2014-11-24 0 1.580 1.570 1.590 1.580 1.680 122,500 197,825 1.6149 1.291 1.283 1.299 1.291 1.373 149,887 1.3198 -4.24%
2014-11-21 0 1.650 1.620 1.660 1.640 1.700 117,500 193,875 1.6500 1.349 1.324 1.357 1.340 1.389 143,769 1.3485 0.61%
2014-11-20 0 1.640 1.600 1.640 1.640 1.680 67,500 111,950 1.6585 1.340 1.308 1.340 1.340 1.373 82,591 1.3555 -1.80%
2014-11-19 0 1.670 1.630 1.670 1.630 1.720 135,000 225,525 1.6706 1.365 1.332 1.365 1.332 1.406 165,182 1.3653 0.00%
2014-11-18 0 1.670 1.610 1.680 1.610 1.690 145,000 239,900 1.6545 1.365 1.316 1.373 1.316 1.381 177,418 1.3522 -1.18%
2014-11-17 0 1.690 1.620 1.690 1.640 1.710 277,500 463,450 1.6701 1.381 1.324 1.381 1.340 1.398 339,540 1.3649 1.81%
2014-11-14 0 1.660 1.620 1.660 1.670 1.680 92,500 154,500 1.6703 1.357 1.324 1.357 1.365 1.373 113,180 1.3651 -1.19%
2014-11-13 0 1.680 1.620 1.680 1.630 1.690 100,000 166,775 1.6678 1.373 1.324 1.373 1.332 1.381 122,357 1.3630 0.00%
2014-11-12 0 1.680 1.650 1.680 1.620 1.820 220,000 371,475 1.6885 1.373 1.349 1.373 1.324 1.487 269,185 1.3800 1.82%
2014-11-11 0 1.650 1.590 1.650 1.620 1.650 150,000 246,575 1.6438 1.349 1.299 1.349 1.324 1.349 183,535 1.3435 1.85%
2014-11-10 0 1.620 1.570 1.620 1.560 1.640 100,000 161,600 1.6160 1.324 1.283 1.324 1.275 1.340 122,357 1.3207 0.62%
2014-11-07 0 1.610 1.570 1.620 1.580 1.670 117,500 190,325 1.6198 1.316 1.283 1.324 1.291 1.365 143,769 1.3238 -3.01%
2014-11-06 0 1.660 1.630 1.660 1.640 1.710 110,000 182,950 1.6632 1.357 1.332 1.357 1.340 1.398 134,593 1.3593 0.61%
2014-11-05 0 1.650 1.640 1.650 1.640 1.690 95,000 157,975 1.6629 1.349 1.340 1.349 1.340 1.381 116,239 1.3591 -1.20%
2014-11-04 0 1.670 1.630 1.670 1.640 1.730 167,500 280,550 1.6749 1.365 1.332 1.365 1.340 1.414 204,948 1.3689 0.00%
2014-11-03 0 1.670 1.560 1.680 1.560 1.690 240,000 393,500 1.6396 1.365 1.275 1.373 1.275 1.381 293,657 1.3400 6.37%
2014-10-31 0 1.570 1.550 1.570 1.550 1.590 107,500 167,775 1.5607 1.283 1.267 1.283 1.267 1.299 131,534 1.2755 1.29%
2014-10-30 0 1.550 1.530 1.560 1.540 1.590 30,000 47,025 1.5675 1.267 1.250 1.275 1.259 1.299 36,707 1.2811 -0.64%
2014-10-29 0 1.560 1.520 1.560 1.530 1.570 40,000 62,025 1.5506 1.275 1.242 1.275 1.250 1.283 48,943 1.2673 1.30%
2014-10-28 0 1.540 1.510 1.540 1.530 1.590 52,500 81,600 1.5543 1.259 1.234 1.259 1.250 1.299 64,237 1.2703 -0.65%
2014-10-27 0 1.550 1.530 1.560 1.540 1.550 62,500 96,600 1.5456 1.267 1.250 1.275 1.259 1.267 76,473 1.2632 0.00%
2014-10-24 0 1.550 1.520 1.560 1.540 1.550 55,000 84,775 1.5414 1.267 1.242 1.275 1.259 1.267 67,296 1.2597 0.00%
2014-10-23 0 1.550 1.530 1.560 1.530 1.550 62,500 96,575 1.5452 1.267 1.250 1.275 1.250 1.267 76,473 1.2629 -0.64%
2014-10-22 0 1.560 1.530 1.560 1.550 1.570 80,000 124,600 1.5575 1.275 1.250 1.275 1.267 1.283 97,886 1.2729 0.00%
2014-10-21 0 1.560 1.540 1.570 1.550 1.580 110,000 172,125 1.5648 1.275 1.259 1.283 1.267 1.291 134,593 1.2789 0.00%
2014-10-20 0 1.560 1.530 1.560 1.550 1.610 60,000 93,925 1.5654 1.275 1.250 1.275 1.267 1.316 73,414 1.2794 0.00%
2014-10-17 0 1.560 1.540 1.560 1.550 1.620 65,000 102,425 1.5758 1.275 1.259 1.275 1.267 1.324 79,532 1.2878 0.00%
2014-10-16 0 1.560 1.530 1.550 1.540 1.580 90,000 140,375 1.5597 1.275 1.250 1.267 1.259 1.291 110,121 1.2747 0.65%
2014-10-15 0 1.550 1.530 1.550 1.540 1.560 97,500 151,075 1.5495 1.267 1.250 1.267 1.259 1.275 119,298 1.2664 -0.64%
2014-10-14 0 1.560 1.530 1.560 1.530 1.570 102,500 158,475 1.5461 1.275 1.250 1.275 1.250 1.283 125,416 1.2636 0.65%
2014-10-13 0 1.550 1.540 1.560 1.550 1.610 55,000 86,700 1.5764 1.267 1.259 1.275 1.267 1.316 67,296 1.2883 -0.64%
2014-10-10 0 1.560 1.540 1.560 1.540 1.560 67,500 104,650 1.5504 1.275 1.259 1.275 1.259 1.275 82,591 1.2671 0.00%
2014-10-09 0 1.560 1.520 1.560 1.530 1.590 145,000 224,900 1.5510 1.275 1.242 1.275 1.250 1.299 177,418 1.2676 -0.64%
2014-10-08 0 1.570 1.540 1.580 1.570 1.610 75,000 119,075 1.5877 1.283 1.259 1.291 1.283 1.316 91,768 1.2976 -0.63%
2014-10-07 0 1.580 1.540 1.580 1.560 1.620 40,000 63,850 1.5963 1.291 1.259 1.291 1.275 1.324 48,943 1.3046 0.00%
2014-10-06 0 1.580 1.540 1.590 1.560 1.600 60,000 94,875 1.5813 1.291 1.259 1.299 1.275 1.308 73,414 1.2923 1.28%
2014-10-03 0 1.560 1.530 1.580 1.530 1.560 42,500 65,775 1.5476 1.275 1.250 1.291 1.250 1.275 52,002 1.2649 1.30%
2014-09-30 0 1.540 1.510 1.540 1.520 1.590 115,000 177,225 1.5411 1.259 1.234 1.259 1.242 1.299 140,710 1.2595 -2.53%
2014-09-29 0 1.580 1.530 1.580 1.540 1.620 105,000 165,975 1.5807 1.291 1.250 1.291 1.259 1.324 128,475 1.2919 0.64%
2014-09-26 0 1.570 1.540 1.570 1.560 1.590 132,500 207,325 1.5647 1.283 1.259 1.283 1.275 1.299 162,123 1.2788 -0.63%
2014-09-25 0 1.580 1.560 1.580 1.560 1.600 122,500 194,025 1.5839 1.291 1.275 1.291 1.275 1.308 149,887 1.2945 0.64%
2014-09-24 0 1.570 1.540 1.570 1.550 1.570 97,500 152,225 1.5613 1.283 1.259 1.283 1.267 1.283 119,298 1.2760 1.95%
2014-09-23 0 1.540 1.540 1.570 1.540 1.640 200,000 316,175 1.5809 1.259 1.259 1.283 1.259 1.340 244,714 1.2920 -1.91%
2014-09-22 0 1.570 1.550 1.570 1.570 1.590 140,000 220,025 1.5716 1.283 1.267 1.283 1.283 1.299 171,300 1.2844 0.00%
2014-09-19 0 1.570 1.560 1.570 1.570 1.600 165,000 261,625 1.5856 1.283 1.275 1.283 1.283 1.308 201,889 1.2959 -1.87%
2014-09-18 0 1.600 1.560 1.600 1.590 1.610 142,500 227,125 1.5939 1.308 1.275 1.308 1.299 1.316 174,359 1.3026 1.91%
2014-09-17 0 1.570 1.540 1.600 1.540 1.640 210,000 334,900 1.5948 1.283 1.259 1.308 1.259 1.340 256,950 1.3034 -2.48%
2014-09-16 0 1.610 1.560 1.610 1.580 1.650 170,000 275,200 1.6188 1.316 1.275 1.316 1.291 1.349 208,007 1.3230 0.62%
2014-09-15 0 1.600 1.570 1.600 1.570 1.640 172,500 277,300 1.6075 1.308 1.283 1.308 1.283 1.340 211,066 1.3138 -0.62%
2014-09-12 0 1.610 1.570 1.610 1.570 1.630 147,500 236,125 1.6008 1.316 1.283 1.316 1.283 1.332 180,476 1.3083 0.62%
2014-09-11 0 1.600 1.560 1.600 1.560 1.620 137,500 218,025 1.5856 1.308 1.275 1.308 1.275 1.324 168,241 1.2959 0.63%
2014-09-10 0 1.590 1.550 1.590 1.560 1.600 147,500 234,450 1.5895 1.299 1.267 1.299 1.275 1.308 180,476 1.2991 0.00%
2014-09-08 0 1.590 1.570 1.590 1.560 1.590 125,000 197,725 1.5818 1.299 1.283 1.299 1.275 1.299 152,946 1.2928 0.63%
2014-09-05 0 1.580 1.540 1.580 1.550 1.600 165,000 261,325 1.5838 1.291 1.259 1.291 1.267 1.308 201,889 1.2944 0.00%
2014-09-04 0 1.580 1.530 1.590 1.540 1.630 235,000 372,750 1.5862 1.291 1.250 1.299 1.259 1.332 287,539 1.2963 -1.25%
2014-09-03 0 1.600 1.560 1.600 1.590 1.610 165,000 263,975 1.5998 1.308 1.275 1.308 1.299 1.316 201,889 1.3075 -0.62%
2014-09-02 0 1.610 1.560 1.610 1.600 1.610 210,000 336,625 1.6030 1.316 1.275 1.316 1.308 1.316 256,950 1.3101 0.62%
2014-09-01 0 1.600 1.560 1.600 1.590 1.650 207,500 335,500 1.6169 1.308 1.275 1.308 1.299 1.349 253,891 1.3214 -0.62%
2014-08-29 0 1.610 1.560 1.610 1.600 1.630 197,500 318,375 1.6120 1.316 1.275 1.316 1.308 1.332 241,655 1.3175 0.00%
2014-08-28 0 1.610 1.560 1.610 1.580 1.640 252,500 406,825 1.6112 1.316 1.275 1.316 1.291 1.340 308,951 1.3168 1.26%
2014-08-27 0 1.590 1.550 1.590 1.590 1.610 210,000 335,200 1.5962 1.299 1.267 1.299 1.299 1.316 256,950 1.3045 -1.24%
2014-08-26 0 1.610 1.570 1.610 1.580 1.610 205,000 327,500 1.5976 1.316 1.283 1.316 1.291 1.316 250,832 1.3057 1.26%
2014-08-25 0 1.590 1.540 1.590 1.550 1.620 212,500 338,825 1.5945 1.299 1.259 1.299 1.267 1.324 260,008 1.3031 -1.24%
2014-08-22 0 1.610 1.560 1.610 1.590 1.620 182,500 292,675 1.6037 1.316 1.275 1.316 1.299 1.324 223,301 1.3107 1.26%
2014-08-21 0 1.590 1.540 1.600 1.590 1.610 242,500 386,700 1.5946 1.299 1.259 1.308 1.299 1.316 296,716 1.3033 -1.85%
2014-08-20 0 1.620 1.560 1.620 1.590 1.630 192,500 312,025 1.6209 1.324 1.275 1.324 1.299 1.332 235,537 1.3247 1.25%
2014-08-19 0 1.600 1.560 1.600 1.600 1.630 215,000 346,950 1.6137 1.308 1.275 1.308 1.308 1.332 263,067 1.3189 -1.23%
2014-08-18 0 1.620 1.550 1.620 1.560 1.630 200,000 322,725 1.6136 1.324 1.267 1.324 1.275 1.332 244,714 1.3188 1.89%
2014-08-15 0 1.590 1.550 1.600 1.530 1.610 250,000 397,625 1.5905 1.299 1.267 1.308 1.250 1.316 305,892 1.2999 -1.24%
2014-08-14 0 1.610 1.550 1.610 1.540 1.610 245,000 384,150 1.5680 1.316 1.267 1.316 1.259 1.316 299,774 1.2815 4.55%
2014-08-13 0 1.540 1.530 1.570 1.530 1.610 230,000 365,100 1.5874 1.259 1.250 1.283 1.250 1.316 281,421 1.2973 -4.35%
2014-08-12 0 1.610 1.580 1.610 1.580 1.620 215,000 346,025 1.6094 1.316 1.291 1.316 1.291 1.324 263,067 1.3153 -1.23%
2014-08-11 0 1.630 1.610 1.630 1.600 1.640 242,500 394,725 1.6277 1.332 1.316 1.332 1.308 1.340 296,716 1.3303 0.00%
2014-08-08 0 1.630 1.580 1.630 1.600 1.650 300,000 489,400 1.6313 1.332 1.291 1.332 1.308 1.349 367,071 1.3333 0.00%
2014-08-07 0 1.630 1.600 1.630 1.610 1.630 235,000 381,975 1.6254 1.332 1.308 1.332 1.316 1.332 287,539 1.3284 0.00%
2014-08-06 0 1.630 1.620 1.640 1.630 1.640 242,500 396,200 1.6338 1.332 1.324 1.340 1.332 1.340 296,716 1.3353 -0.61%
2014-08-05 0 1.640 1.610 1.640 1.610 1.670 247,500 406,825 1.6437 1.340 1.316 1.340 1.316 1.365 302,833 1.3434 1.23%
2014-08-04 0 1.620 1.620 1.660 1.620 1.760 370,000 622,225 1.6817 1.324 1.324 1.357 1.324 1.438 452,721 1.3744 -3.57%
2014-08-01 0 1.680 1.620 1.680 1.620 1.690 310,000 516,650 1.6666 1.373 1.324 1.373 1.324 1.381 379,306 1.3621 0.60%
2014-07-31 0 1.670 1.620 1.670 1.620 1.680 457,500 756,525 1.6536 1.365 1.324 1.365 1.324 1.373 559,783 1.3515 1.21%
2014-07-30 0 1.650 1.650 1.700 1.560 1.650 262,500 423,225 1.6123 1.349 1.349 1.389 1.275 1.349 321,187 1.3177 3.12%
2014-07-29 0 1.600 1.540 1.600 1.550 1.600 247,500 390,400 1.5774 1.308 1.259 1.308 1.267 1.308 302,833 1.2892 1.91%
2014-07-28 0 1.570 1.530 1.570 1.530 1.570 212,500 332,575 1.5651 1.283 1.250 1.283 1.250 1.283 260,008 1.2791 -0.63%
2014-07-25 0 1.580 1.530 1.580 1.530 1.580 200,000 313,675 1.5684 1.291 1.250 1.291 1.250 1.291 244,714 1.2818 0.00%
2014-07-24 0 1.580 1.530 1.590 1.540 1.580 215,000 337,950 1.5719 1.291 1.250 1.299 1.259 1.291 263,067 1.2847 0.64%
2014-07-23 0 1.570 1.530 1.580 1.550 1.590 197,500 310,075 1.5700 1.283 1.250 1.291 1.267 1.299 241,655 1.2831 0.00%
2014-07-22 0 1.570 1.520 1.570 1.540 1.570 197,500 307,625 1.5576 1.283 1.242 1.283 1.259 1.283 241,655 1.2730 0.00%
2014-07-21 0 1.570 1.520 1.570 1.510 1.570 212,500 331,500 1.5600 1.283 1.242 1.283 1.234 1.283 260,008 1.2750 0.64%
2014-07-18 0 1.560 1.510 1.560 1.510 1.570 205,000 319,425 1.5582 1.275 1.234 1.275 1.234 1.283 250,832 1.2735 0.65%
2014-07-17 0 1.550 1.510 1.550 1.530 1.570 207,500 321,175 1.5478 1.267 1.234 1.267 1.250 1.283 253,891 1.2650 -0.64%
2014-07-16 0 1.560 1.510 1.560 1.480 1.580 250,000 379,825 1.5193 1.275 1.234 1.275 1.210 1.291 305,892 1.2417 4.00%
2014-07-15 0 1.500 1.490 1.500 1.500 1.540 217,500 331,625 1.5247 1.226 1.218 1.226 1.226 1.259 266,126 1.2461 -1.96%
2014-07-14 0 1.530 1.500 1.530 1.520 1.540 232,500 355,900 1.5308 1.250 1.226 1.250 1.242 1.259 284,480 1.2511 0.66%
2014-07-11 0 1.520 1.490 1.520 1.500 1.560 220,000 335,150 1.5234 1.242 1.218 1.242 1.226 1.275 269,185 1.2451 -0.65%
2014-07-10 0 1.530 1.500 1.540 1.530 1.550 225,000 345,875 1.5372 1.250 1.226 1.259 1.250 1.267 275,303 1.2563 -0.65%
2014-07-09 0 1.540 1.500 1.550 1.510 1.570 250,000 389,050 1.5562 1.259 1.226 1.267 1.234 1.283 305,892 1.2719 -1.28%
2014-07-08 0 1.560 1.510 1.560 1.530 1.560 247,500 383,100 1.5479 1.275 1.234 1.275 1.250 1.275 302,833 1.2651 0.00%
2014-07-07 0 1.560 1.510 1.570 1.520 1.560 252,500 392,225 1.5534 1.275 1.234 1.283 1.242 1.275 308,951 1.2695 1.30%
2014-07-04 0 1.540 1.500 1.540 1.510 1.560 270,000 416,900 1.5441 1.259 1.226 1.259 1.234 1.275 330,364 1.2619 0.65%
2014-07-03 0 1.530 1.500 1.530 1.490 1.540 325,000 497,825 1.5318 1.250 1.226 1.250 1.218 1.259 397,660 1.2519 2.00%
2014-07-02 0 1.500 1.470 1.550 1.480 1.560 312,500 478,650 1.5317 1.226 1.201 1.267 1.210 1.275 382,365 1.2518 -1.32%
2014-06-30 0 1.520 1.480 1.520 1.490 1.530 292,500 444,075 1.5182 1.242 1.210 1.242 1.218 1.250 357,894 1.2408 -1.30%
2014-06-27 0 1.540 1.510 1.540 1.530 1.610 275,000 431,150 1.5678 1.259 1.234 1.259 1.250 1.316 336,482 1.2813 -1.28%
2014-06-26 0 1.560 1.520 1.560 1.520 1.590 262,500 409,200 1.5589 1.275 1.242 1.275 1.242 1.299 321,187 1.2740 1.96%
2014-06-25 0 1.530 1.500 1.530 1.520 1.560 275,000 419,650 1.5260 1.250 1.226 1.250 1.242 1.275 336,482 1.2472 0.00%
2014-06-24 0 1.530 1.490 1.530 1.480 1.540 317,500 484,425 1.5257 1.250 1.218 1.250 1.210 1.259 388,483 1.2470 -0.65%
2014-06-23 0 1.540 1.510 1.540 1.520 1.570 292,500 452,200 1.5460 1.259 1.234 1.259 1.242 1.283 357,894 1.2635 -0.65%
2014-06-20 0 1.550 1.520 1.550 1.530 1.560 270,000 417,975 1.5481 1.267 1.242 1.267 1.250 1.275 330,364 1.2652 0.65%
2014-06-19 0 1.540 1.540 1.550 1.500 1.560 267,500 413,275 1.5450 1.259 1.259 1.267 1.226 1.275 327,305 1.2627 -0.65%
2014-06-18 0 1.550 1.520 1.550 1.530 1.570 272,500 423,150 1.5528 1.267 1.242 1.267 1.250 1.283 333,423 1.2691 0.65%
2014-06-17 0 1.540 1.500 1.540 1.500 1.560 340,000 521,175 1.5329 1.259 1.226 1.259 1.226 1.275 416,014 1.2528 0.00%
2014-06-16 0 1.540 1.510 1.540 1.540 1.580 230,000 358,600 1.5591 1.259 1.234 1.259 1.259 1.291 281,421 1.2742 -0.65%
2014-06-13 0 1.550 1.520 1.560 1.530 1.580 300,000 468,275 1.5609 1.267 1.242 1.275 1.250 1.291 367,071 1.2757 -1.27%
2014-06-12 0 1.570 1.520 1.570 1.530 1.570 312,500 487,275 1.5593 1.283 1.242 1.283 1.250 1.283 382,365 1.2744 1.29%
2014-06-11 0 1.550 1.510 1.550 1.490 1.550 275,000 420,800 1.5302 1.267 1.234 1.267 1.218 1.267 336,482 1.2506 4.73%
2014-06-10 0 1.480 1.480 1.510 1.480 1.540 302,500 456,075 1.5077 1.210 1.210 1.234 1.210 1.259 370,130 1.2322 -4.52%
2014-06-09 0 1.550 1.530 1.550 1.540 1.560 275,000 427,225 1.5535 1.267 1.250 1.267 1.259 1.275 336,482 1.2697 -1.27%
2014-06-06 0 1.570 1.520 1.570 1.500 1.590 322,500 496,300 1.5389 1.283 1.242 1.283 1.226 1.299 394,601 1.2577 1.95%
2014-06-05 0 1.540 1.480 1.540 1.500 1.600 310,000 478,600 1.5439 1.259 1.210 1.259 1.226 1.308 379,306 1.2618 -1.28%
2014-06-04 0 1.560 1.540 1.560 1.550 1.600 260,000 409,650 1.5756 1.275 1.259 1.275 1.267 1.308 318,128 1.2877 -0.64%
2014-06-03 0 1.570 1.550 1.580 1.550 1.630 262,500 418,250 1.5933 1.283 1.267 1.291 1.267 1.332 321,187 1.3022 -1.26%
2014-05-30 0 1.590 1.560 1.590 1.580 1.600 272,500 434,875 1.5959 1.299 1.275 1.299 1.291 1.308 333,423 1.3043 -0.62%
2014-05-29 0 1.600 1.560 1.600 1.590 1.600 262,500 419,000 1.5962 1.308 1.275 1.308 1.299 1.308 321,187 1.3045 -0.62%
2014-05-28 0 1.610 1.560 1.610 1.570 1.620 272,500 440,225 1.6155 1.316 1.275 1.316 1.283 1.324 333,423 1.3203 3.21%
2014-05-27 0 1.560 1.550 1.580 1.550 1.630 277,500 443,775 1.5992 1.275 1.267 1.291 1.267 1.332 339,540 1.3070 -2.50%
2014-05-26 0 1.600 1.560 1.590 1.570 1.640 285,000 459,375 1.6118 1.308 1.275 1.299 1.283 1.340 348,717 1.3173 -1.84%
2014-05-23 0 1.630 1.590 1.630 1.590 1.650 520,000 841,775 1.6188 1.332 1.299 1.332 1.299 1.349 636,256 1.3230 4.49%
2014-05-22 0 1.560 1.530 1.560 1.550 1.590 272,500 424,000 1.5560 1.275 1.250 1.275 1.267 1.299 333,423 1.2717 -1.27%
2014-05-21 0 1.580 1.540 1.580 1.560 1.630 330,000 526,600 1.5958 1.291 1.259 1.291 1.275 1.332 403,778 1.3042 -0.63%
2014-05-20 0 1.590 1.540 1.590 1.550 1.630 290,000 460,825 1.5891 1.299 1.259 1.299 1.267 1.332 354,835 1.2987 0.00%
2014-05-19 0 1.590 1.550 1.590 1.550 1.630 287,500 456,400 1.5875 1.299 1.267 1.299 1.267 1.332 351,776 1.2974 0.63%
2014-05-16 0 1.580 1.550 1.580 1.550 1.630 95,000 150,975 1.5892 1.291 1.267 1.291 1.267 1.332 116,239 1.2988 -1.25%
2014-05-15 0 1.600 1.570 1.600 1.580 1.640 147,500 238,175 1.6147 1.308 1.283 1.308 1.291 1.340 180,476 1.3197 0.63%
2014-05-14 0 1.590 1.500 1.610 1.590 1.590 5,000 7,950 1.5900 1.299 1.226 1.316 1.299 1.299 6,118 1.2995 -0.62%
2014-05-13 0 1.600 1.470 1.600 1.600 1.600 2,500 4,000 1.6000 1.308 1.201 1.308 1.308 1.308 3,059 1.3076 -0.62%
2014-05-12 0 1.610 1.470 1.610 1.590 1.610 5,000 8,000 1.6000 1.316 1.201 1.316 1.299 1.316 6,118 1.3076 0.00%
2014-05-09 0 1.610 1.440 1.610 1.610 1.610 2,500 4,025 1.6100 1.316 1.177 1.316 1.316 1.316 3,059 1.3158 1.26%
2014-05-08 0 1.590 1.440 1.620 1.590 1.620 7,500 12,000 1.6000 1.299 1.177 1.324 1.299 1.324 9,177 1.3076 -0.62%
2014-05-07 0 1.600 1.460 1.600 1.620 1.620 2,500 4,050 1.6200 1.308 1.193 1.308 1.324 1.324 3,059 1.3240 4.58%
2014-05-05 0 1.530 1.480 1.590 1.520 1.630 32,500 50,250 1.5462 1.250 1.210 1.299 1.242 1.332 39,766 1.2636 -4.38%
2014-05-02 0 1.600 1.560 1.600 1.590 1.650 12,500 20,400 1.6320 1.308 1.275 1.308 1.299 1.349 15,295 1.3338 0.63%
2014-04-30 0 1.590 1.550 1.600 1.570 1.660 27,500 44,600 1.6218 1.299 1.267 1.308 1.283 1.357 33,648 1.3255 1.27%
2014-04-29 0 1.570 1.530 1.570 1.560 1.580 30,000 47,125 1.5708 1.283 1.250 1.283 1.275 1.291 36,707 1.2838 -1.26%
2014-04-28 0 1.590 1.540 1.590 1.560 1.690 75,000 120,100 1.6013 1.299 1.259 1.299 1.275 1.381 91,768 1.3087 1.27%
2014-04-25 0 1.570 1.570 1.590 1.560 1.620 70,000 110,175 1.5739 1.283 1.283 1.299 1.275 1.324 85,650 1.2863 -1.87%
2014-04-24 0 1.600 1.540 1.600 1.550 1.640 22,500 36,125 1.6056 1.308 1.259 1.308 1.267 1.340 27,530 1.3122 -2.44%
2014-04-23 0 1.640 1.590 1.640 1.600 1.650 15,000 24,575 1.6383 1.340 1.299 1.340 1.308 1.349 18,354 1.3390 3.14%
2014-04-22 0 1.590 1.590 1.640 1.590 1.670 22,500 36,375 1.6167 1.299 1.299 1.340 1.299 1.365 27,530 1.3213 -1.24%
2014-04-17 0 1.610 1.540 1.620 1.580 1.620 12,500 20,075 1.6060 1.316 1.259 1.324 1.291 1.324 15,295 1.3126 -1.23%
2014-04-16 0 1.630 1.570 1.630 1.600 1.660 62,500 103,550 1.6568 1.332 1.283 1.332 1.308 1.357 76,473 1.3541 0.62%
2014-04-15 0 1.620 1.560 1.630 1.570 1.680 352,500 568,475 1.6127 1.324 1.275 1.332 1.283 1.373 431,308 1.3180 -3.57%
2014-04-14 0 1.680 1.630 1.680 1.650 1.710 22,500 37,650 1.6733 1.373 1.332 1.373 1.349 1.398 27,530 1.3676 -0.59%
2014-04-11 0 1.690 1.630 1.690 1.640 1.690 115,000 189,150 1.6448 1.381 1.332 1.381 1.340 1.381 140,710 1.3442 3.05%
2014-04-10 0 1.640 1.620 1.640 1.620 1.670 290,000 475,375 1.6392 1.340 1.324 1.340 1.324 1.365 354,835 1.3397 -0.61%
2014-04-09 0 1.650 1.630 1.650 1.630 1.700 67,500 111,775 1.6559 1.349 1.332 1.349 1.332 1.389 82,591 1.3534 -4.07%
2014-04-08 0 1.720 1.660 1.730 1.680 1.750 100,000 169,475 1.6948 1.406 1.357 1.414 1.373 1.430 122,357 1.3851 -0.58%
2014-04-07 0 1.730 1.690 1.740 1.680 1.760 115,000 199,125 1.7315 1.414 1.381 1.422 1.373 1.438 140,710 1.4151 1.76%
2014-04-04 0 1.700 1.670 1.710 1.660 1.730 40,000 67,625 1.6906 1.389 1.365 1.398 1.357 1.414 48,943 1.3817 1.80%
2014-04-03 0 1.670 1.630 1.670 1.620 1.680 152,500 251,725 1.6507 1.365 1.332 1.365 1.324 1.373 186,594 1.3490 1.21%
2014-04-02 0 1.650 1.630 1.650 1.580 1.650 165,000 269,375 1.6326 1.349 1.332 1.349 1.291 1.349 201,889 1.3343 1.23%
2014-04-01 0 1.630 1.600 1.640 1.550 1.650 297,500 483,650 1.6257 1.332 1.308 1.340 1.267 1.349 364,012 1.3287 2.52%
2014-03-31 0 1.590 1.570 1.630 1.570 1.630 220,000 355,400 1.6155 1.299 1.283 1.332 1.283 1.332 269,185 1.3203 0.63%
2014-03-28 0 1.580 1.570 1.610 1.550 1.630 335,000 541,125 1.6153 1.291 1.283 1.316 1.267 1.332 409,896 1.3202 -1.86%
2014-03-27 0 1.610 1.590 1.630 1.560 1.730 630,000 1,027,900 1.6316 1.316 1.299 1.332 1.275 1.414 770,849 1.3335 -4.73%
2014-03-26 0 1.690 1.660 1.690 1.650 1.780 407,500 695,350 1.7064 1.381 1.357 1.381 1.349 1.455 498,604 1.3946 -0.59%
2014-03-25 0 1.700 1.670 1.700 1.670 1.810 445,000 755,900 1.6987 1.389 1.365 1.389 1.365 1.479 544,488 1.3883 -0.58%
2014-03-24 0 1.710 1.640 1.710 1.610 1.750 25,000 41,350 1.6540 1.398 1.340 1.398 1.316 1.430 30,589 1.3518 2.40%
2014-03-21 0 1.670 1.610 1.670 1.600 1.840 192,500 320,000 1.6623 1.365 1.316 1.365 1.308 1.504 235,537 1.3586 1.83%
2014-03-20 0 1.640 1.600 1.640 1.530 1.670 1,417,500 2,261,575 1.5955 1.340 1.308 1.340 1.250 1.365 1,734,409 1.3039 -4.09%
2014-03-19 0 1.710 1.650 1.720 1.620 1.820 950,000 1,577,475 1.6605 1.398 1.349 1.406 1.324 1.487 1,162,391 1.3571 -4.47%
2014-03-18 0 1.790 1.680 1.790 1.680 1.800 660,000 1,153,600 1.7479 1.463 1.373 1.463 1.373 1.471 807,556 1.4285 -0.56%
2014-03-17 0 1.800 1.680 1.800 1.800 1.890 95,000 169,500 1.7842 1.471 1.373 1.471 1.471 1.545 116,239 1.4582 5.88%
2014-03-14 0 1.700 1.670 1.720 1.660 1.770 377,500 643,550 1.7048 1.389 1.365 1.406 1.357 1.447 461,897 1.3933 -5.03%
2014-03-13 0 1.790 1.750 1.800 1.750 1.830 72,500 128,750 1.7759 1.463 1.430 1.471 1.430 1.496 88,709 1.4514 0.00%
2014-03-12 0 1.790 1.760 1.800 1.770 1.880 112,500 203,350 1.8076 1.463 1.438 1.471 1.447 1.536 137,652 1.4773 -2.19%
2014-03-11 0 1.830 1.780 1.830 1.780 1.900 260,000 478,025 1.8386 1.496 1.455 1.496 1.455 1.553 318,128 1.5026 -0.54%
2014-03-10 0 1.840 1.760 1.840 1.830 1.880 157,500 289,225 1.8363 1.504 1.438 1.504 1.496 1.536 192,712 1.5008 0.55%
2014-03-07 0 1.830 1.770 1.840 1.780 1.840 125,000 222,775 1.7822 1.496 1.447 1.504 1.455 1.504 152,946 1.4566 -1.08%
2014-03-06 0 1.850 1.790 1.850 1.780 1.920 255,000 471,150 1.8476 1.512 1.463 1.512 1.455 1.569 312,010 1.5100 0.54%
2014-03-05 0 1.840 1.810 1.840 1.740 1.950 602,500 1,107,250 1.8378 1.504 1.479 1.504 1.422 1.594 737,200 1.5020 5.14%
2014-03-04 0 1.750 1.750 1.790 1.750 1.900 672,500 1,222,875 1.8184 1.430 1.430 1.463 1.430 1.553 822,850 1.4861 -1.13%
2014-03-03 0 1.770 1.760 1.780 1.730 1.950 832,500 1,514,925 1.8197 1.447 1.438 1.455 1.414 1.594 1,018,621 1.4872 -7.81%
2014-02-28 0 1.920 1.870 1.930 1.660 1.980 3,712,500 6,741,450 1.8159 1.569 1.528 1.577 1.357 1.618 4,542,501 1.4841 7.87%
2014-02-27 0 1.780 1.770 1.790 1.410 1.790 1,737,500 2,837,925 1.6333 1.455 1.447 1.463 1.152 1.463 2,125,952 1.3349 21.09%
2014-02-26 0 1.470 1.470 1.480 1.330 1.550 707,500 1,005,125 1.4207 1.201 1.201 1.210 1.087 1.267 865,675 1.1611 11.36%
2014-02-25 0 1.320 1.320 1.350 1.320 1.370 205,000 276,425 1.3484 1.079 1.079 1.103 1.079 1.120 250,832 1.1020 -2.94%
2014-02-24 0 1.360 1.350 1.360 1.310 1.380 1,030,000 1,389,625 1.3492 1.112 1.103 1.112 1.071 1.128 1,260,276 1.1026 1.49%
2014-02-21 0 1.340 1.310 1.350 1.320 1.350 45,000 59,925 1.3317 1.095 1.071 1.103 1.079 1.103 55,061 1.0883 0.75%
2014-02-20 0 1.330 1.310 1.330 1.380 1.380 45,000 60,400 1.3422 1.087 1.071 1.087 1.128 1.128 55,061 1.0970 -0.75%
2014-02-19 0 1.340 1.300 1.340 1.320 1.350 30,000 40,325 1.3442 1.095 1.062 1.095 1.079 1.103 36,707 1.0986 0.00%
2014-02-18 0 1.340 1.300 1.340 1.300 1.380 55,000 72,075 1.3105 1.095 1.062 1.095 1.062 1.128 67,296 1.0710 0.75%
2014-02-17 0 1.330 1.300 1.330 1.310 1.380 55,000 72,450 1.3173 1.087 1.062 1.087 1.071 1.128 67,296 1.0766 -1.48%
2014-02-14 0 1.350 1.310 1.350 1.310 1.350 50,000 65,825 1.3165 1.103 1.071 1.103 1.071 1.103 61,178 1.0760 3.05%
2014-02-13 0 1.310 1.300 1.340 1.300 1.350 235,000 310,700 1.3221 1.071 1.062 1.095 1.062 1.103 287,539 1.0805 0.00%
2014-02-12 0 1.310 1.300 1.330 1.310 1.350 135,000 178,250 1.3204 1.071 1.062 1.087 1.071 1.103 165,182 1.0791 0.77%
2014-02-11 0 1.300 1.290 1.300 1.300 1.320 57,500 75,325 1.3100 1.062 1.054 1.062 1.062 1.079 70,355 1.0706 -1.52%
2014-02-10 0 1.320 1.300 1.320 1.300 1.340 137,500 180,100 1.3098 1.079 1.062 1.079 1.062 1.095 168,241 1.0705 0.76%
2014-02-07 0 1.310 1.290 1.330 1.300 1.340 130,000 169,400 1.3031 1.071 1.054 1.087 1.062 1.095 159,064 1.0650 -0.76%
2014-02-06 0 1.320 1.290 1.330 1.290 1.330 22,500 29,450 1.3089 1.079 1.054 1.087 1.054 1.087 27,530 1.0697 -0.75%
2014-02-05 0 1.330 1.290 1.330 1.310 1.330 150,000 196,925 1.3128 1.087 1.054 1.087 1.071 1.087 183,535 1.0730 -0.75%
2014-02-04 0 1.340 1.320 1.340 1.300 1.340 90,000 119,425 1.3269 1.095 1.079 1.095 1.062 1.095 110,121 1.0845 -0.74%
2014-01-30 0 1.350 1.310 1.350 1.300 1.350 47,500 62,850 1.3232 1.103 1.071 1.103 1.062 1.103 58,120 1.0814 0.00%
2014-01-29 0 1.350 1.300 1.350 1.300 1.350 225,000 295,200 1.3120 1.103 1.062 1.103 1.062 1.103 275,303 1.0723 3.05%
2014-01-28 0 1.310 1.300 1.310 1.290 1.320 80,000 104,450 1.3056 1.071 1.062 1.071 1.054 1.079 97,886 1.0671 1.55%
2014-01-27 0 1.290 1.270 1.290 1.270 1.320 520,000 669,700 1.2879 1.054 1.038 1.054 1.038 1.079 636,256 1.0526 -3.01%
2014-01-24 0 1.330 1.310 1.330 1.290 1.340 280,000 368,375 1.3156 1.087 1.071 1.087 1.054 1.095 342,599 1.0752 0.00%
2014-01-23 0 1.330 1.300 1.330 1.280 1.330 420,000 542,975 1.2928 1.087 1.062 1.087 1.046 1.087 513,899 1.0566 2.31%
2014-01-22 0 1.300 1.300 1.310 1.300 1.360 695,000 925,775 1.3321 1.062 1.062 1.071 1.062 1.112 850,381 1.0887 -2.26%
2014-01-21 0 1.330 1.310 1.330 1.220 1.450 5,912,500 7,865,950 1.3304 1.087 1.071 1.087 0.997 1.185 7,234,353 1.0873 -4.32%
2014-01-20 0 1.390 1.370 1.390 1.250 1.480 5,740,000 7,725,500 1.3459 1.136 1.120 1.136 1.022 1.210 7,023,288 1.1000 15.83%
2014-01-17 0 1.200 1.180 1.200 1.180 1.200 152,500 180,550 1.1839 0.981 0.964 0.981 0.964 0.981 186,594 0.9676 1.69%
2014-01-16 0 1.180 1.180 1.190 1.180 1.180 95,000 112,100 1.1800 0.964 0.964 0.973 0.964 0.964 116,239 0.9644 0.00%
2014-01-15 0 1.180 1.170 1.180 1.180 1.180 165,000 194,700 1.1800 0.964 0.956 0.964 0.964 0.964 201,889 0.9644 -1.67%
2014-01-14 0 1.200 1.180 1.200 1.200 1.200 62,500 74,400 1.1904 0.981 0.964 0.981 0.981 0.981 76,473 0.9729 0.00%
2014-01-13 0 1.200 1.190 1.200 1.180 1.200 180,000 213,150 1.1842 0.981 0.973 0.981 0.964 0.981 220,242 0.9678 0.00%
2014-01-10 0 1.200 1.180 1.200 1.180 1.200 45,000 53,200 1.1822 0.981 0.964 0.981 0.964 0.981 55,061 0.9662 0.00%
2014-01-09 0 1.200 1.190 1.200 1.190 1.200 182,500 218,125 1.1952 0.981 0.973 0.981 0.973 0.981 223,301 0.9768 0.00%
2014-01-08 0 1.200 1.190 1.200 1.180 1.200 37,500 44,900 1.1973 0.981 0.973 0.981 0.964 0.981 45,884 0.9786 0.00%
2014-01-07 0 1.200 1.180 1.200 1.180 1.200 177,500 209,725 1.1815 0.981 0.964 0.981 0.964 0.981 217,184 0.9657 0.00%
2014-01-06 0 1.200 1.180 1.200 1.180 1.200 20,000 23,700 1.1850 0.981 0.964 0.981 0.964 0.981 24,471 0.9685 0.00%
2014-01-03 0 1.200 1.180 1.200 1.190 1.200 130,000 154,900 1.1915 0.981 0.964 0.981 0.973 0.981 159,064 0.9738 0.00%
2014-01-02 0 1.200 1.190 1.200 1.150 1.200 205,000 243,800 1.1893 0.981 0.973 0.981 0.940 0.981 250,832 0.9720 0.84%
2013-12-31 0 1.190 1.190 1.200 1.190 1.200 25,000 29,775 1.1910 0.973 0.973 0.981 0.973 0.981 30,589 0.9734 0.00%
2013-12-30 0 1.190 1.190 1.200 1.180 1.200 97,500 115,925 1.1890 0.973 0.973 0.981 0.964 0.981 119,298 0.9717 -0.83%
2013-12-27 0 1.200 1.190 1.200 1.180 1.200 75,000 89,325 1.1910 0.981 0.973 0.981 0.964 0.981 91,768 0.9734 0.00%
2013-12-24 0 1.200 1.190 1.200 1.190 1.200 82,500 98,750 1.1970 0.981 0.973 0.981 0.973 0.981 100,944 0.9783 0.84%
2013-12-23 0 1.190 1.190 1.200 1.180 1.190 110,000 130,450 1.1859 0.973 0.973 0.981 0.964 0.973 134,593 0.9692 0.85%
2013-12-20 0 1.180 1.180 1.190 1.170 1.180 407,500 480,800 1.1799 0.964 0.964 0.973 0.956 0.964 498,604 0.9643 0.00%
2013-12-19 0 1.180 1.180 1.200 1.180 1.180 270,000 318,600 1.1800 0.964 0.964 0.981 0.964 0.964 330,364 0.9644 -1.67%
2013-12-18 0 1.200 1.180 1.200 1.180 1.200 285,000 338,000 1.1860 0.981 0.964 0.981 0.964 0.981 348,717 0.9693 1.69%
2013-12-17 0 1.180 1.180 1.190 1.180 1.200 65,000 77,000 1.1846 0.964 0.964 0.973 0.964 0.981 79,532 0.9682 0.00%
2013-12-16 0 1.180 1.180 1.190 1.160 1.200 315,000 370,200 1.1752 0.964 0.964 0.973 0.948 0.981 385,424 0.9605 -2.48%
2013-12-13 0 1.210 1.190 1.210 1.180 1.210 382,500 455,975 1.1921 0.989 0.973 0.989 0.964 0.989 468,015 0.9743 2.54%
2013-12-12 0 1.180 1.180 1.190 1.150 1.190 2,435,000 2,862,375 1.1755 0.964 0.964 0.973 0.940 0.973 2,979,391 0.9607 0.00%
2013-12-11 0 1.180 1.180 1.190 1.180 1.200 1,240,000 1,464,475 1.1810 0.964 0.964 0.973 0.964 0.981 1,517,226 0.9652 0.00%
2013-12-10 0 1.180 1.180 1.190 1.180 1.180 1,452,500 1,713,950 1.1800 0.964 0.964 0.973 0.964 0.964 1,777,234 0.9644 0.00%
2013-12-09 0 1.180 1.180 1.190 1.180 1.190 1,940,000 2,289,750 1.1803 0.964 0.964 0.973 0.964 0.973 2,373,724 0.9646 0.00%
2013-12-06 0 1.180 1.170 1.180 1.170 1.190 3,490,000 4,117,950 1.1799 0.964 0.956 0.964 0.956 0.973 4,270,257 0.9643 0.00%
2013-12-05 0 1.180 1.180 1.190 1.180 1.190 480,000 568,025 1.1834 0.964 0.964 0.973 0.964 0.973 587,313 0.9672 -0.84%
2013-12-04 0 1.190 1.180 1.190 1.180 1.190 3,715,000 4,386,850 1.1808 0.973 0.964 0.973 0.964 0.973 4,545,560 0.9651 0.85%
2013-12-03 0 1.180 1.180 1.190 1.180 1.210 3,905,000 4,618,800 1.1828 0.964 0.964 0.973 0.964 0.989 4,778,038 0.9667 -0.84%
2013-12-02 0 1.190 1.180 1.190 1.180 1.220 1,372,500 1,642,000 1.1964 0.973 0.964 0.973 0.964 0.997 1,679,349 0.9778 -1.65%
2013-11-29 0 1.210 1.190 1.200 1.180 1.210 6,077,500 7,208,925 1.1862 0.989 0.973 0.981 0.964 0.989 7,436,242 0.9694 1.68%
2013-11-28 0 1.190 1.180 1.190 1.180 1.230 3,707,500 4,449,200 1.2001 0.973 0.964 0.973 0.964 1.005 4,536,383 0.9808 -1.65%
2013-11-27 0 1.210 1.210 1.220 1.180 1.260 57,932,500 70,680,700 1.2201 0.989 0.989 0.997 0.964 1.030 70,884,426 0.9971

Copyright & disclaimer, Privacy policy

Back to top