Yi Hua Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02213  2013-12-11  2020-08-18  2022-03-21
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
2022-03-18 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2020-08-18 1 0.101 0.101 0.115 0.100 0.124 5,808,000 657,610 0.1132 0.101 0.101 0.115 0.100 0.124 5,808,000 0.1132 -15.83%
2020-08-17 0 0.120 0.115 0.120 0.100 0.143 5,214,000 581,038 0.1114 0.120 0.115 0.120 0.100 0.143 5,214,000 0.1114 0.00%
2020-08-14 0 0.120 0.120 0.122 0.105 0.178 18,208,000 2,169,836 0.1192 0.120 0.120 0.122 0.105 0.178 18,208,000 0.1192 -36.84%
2020-08-13 0 0.190 0.162 0.191 0.180 0.220 752,000 140,944 0.1874 0.190 0.162 0.191 0.180 0.220 752,000 0.1874 0.00%
2020-08-12 0 0.190 0.180 0.190 0.177 0.190 474,000 86,332 0.1821 0.190 0.180 0.190 0.177 0.190 474,000 0.1821 -9.52%
2020-08-11 0 0.210 0.205 0.210 0.210 0.240 228,000 49,382 0.2166 0.210 0.205 0.210 0.210 0.240 228,000 0.2166 -12.50%
2020-08-10 0 0.240 0.240 0.255 0.240 0.290 926,000 235,050 0.2538 0.240 0.240 0.255 0.240 0.290 926,000 0.2538 -18.64%
2020-08-07 0 0.295 0.246 0.295 0.246 0.295 242,000 67,842 0.2803 0.295 0.246 0.295 0.246 0.295 242,000 0.2803 -1.67%
2020-08-06 0 0.300 0.290 0.300 0.300 0.310 152,000 46,600 0.3066 0.300 0.290 0.300 0.300 0.310 152,000 0.3066 -6.25%
2020-08-05 0 0.320 0.300 0.320 0.320 0.330 56,000 18,370 0.3280 0.320 0.300 0.320 0.320 0.330 56,000 0.3280 10.34%
2020-08-04 0 0.290 0.280 0.300 0.275 0.380 882,000 287,240 0.3257 0.290 0.280 0.300 0.275 0.380 882,000 0.3257 -3.33%
2020-08-03 0 0.300 0.270 0.300 0.300 0.315 102,000 31,360 0.3075 0.300 0.270 0.300 0.300 0.315 102,000 0.3075 -10.45%
2020-07-31 0 0.335 0.310 0.340 0.310 0.340 436,000 140,410 0.3220 0.335 0.310 0.340 0.310 0.340 436,000 0.3220 -1.47%
2020-07-30 0 0.340 0.249 0.340 0.270 0.340 34,000 11,120 0.3271 0.340 0.249 0.340 0.270 0.340 34,000 0.3271 9.68%
2020-07-29 0 0.310 0.265 0.320 0.310 0.320 52,000 16,200 0.3115 0.310 0.265 0.320 0.310 0.320 52,000 0.3115 -4.62%
2020-07-28 0 0.325 0.300 0.325 0.300 0.330 86,000 26,410 0.3071 0.325 0.300 0.325 0.300 0.330 86,000 0.3071 1.56%
2020-07-27 0 0.320 0.315 0.320 0.320 0.325 164,000 52,660 0.3211 0.320 0.315 0.320 0.320 0.325 164,000 0.3211 -3.03%
2020-07-24 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - -2.94%
2020-07-23 0 0.340 0.320 0.350 0.340 0.360 174,000 61,150 0.3514 0.340 0.320 0.350 0.340 0.360 174,000 0.3514 0.00%
2020-07-22 0 0.340 0.320 0.355 0.320 0.350 276,000 90,530 0.3280 0.340 0.320 0.355 0.320 0.350 276,000 0.3280 0.00%
2020-07-21 0 0.340 0.320 0.360 0.320 0.365 346,000 116,760 0.3375 0.340 0.320 0.360 0.320 0.365 346,000 0.3375 1.49%
2020-07-20 0 0.335 0.325 0.340 0.310 0.335 196,000 63,540 0.3242 0.335 0.325 0.340 0.310 0.335 196,000 0.3242 -9.46%
2020-07-17 0 0.370 0.325 0.370 0.370 0.370 10,000 3,700 0.3700 0.370 0.325 0.370 0.370 0.370 10,000 0.3700 0.00%
2020-07-16 0 0.370 0.315 0.385 0.325 0.370 550,000 194,360 0.3534 0.370 0.315 0.385 0.325 0.370 550,000 0.3534 0.00%
2020-07-15 0 0.370 0.350 0.370 0.350 0.370 274,000 97,130 0.3545 0.370 0.350 0.370 0.350 0.370 274,000 0.3545 -3.90%
2020-07-14 0 0.385 0.370 0.385 0.370 0.400 340,000 129,220 0.3801 0.385 0.370 0.385 0.370 0.400 340,000 0.3801 0.00%
2020-07-13 0 0.385 0.380 0.385 0.370 0.400 434,000 167,000 0.3848 0.385 0.380 0.385 0.370 0.400 434,000 0.3848 1.32%
2020-07-10 0 0.380 0.360 0.380 0.340 0.410 2,499,000 954,730 0.3820 0.380 0.360 0.380 0.340 0.410 2,499,000 0.3820 10.14%
2020-07-09 0 0.345 0.340 0.350 0.325 0.395 1,782,000 652,140 0.3660 0.345 0.340 0.350 0.325 0.395 1,782,000 0.3660 -10.39%
2020-07-08 0 0.385 0.345 0.395 0.225 0.395 3,870,000 1,237,372 0.3197 0.385 0.345 0.395 0.225 0.395 3,870,000 0.3197 71.87%
2020-07-07 0 0.224 0.173 0.224 0.165 0.230 822,000 155,912 0.1897 0.224 0.173 0.224 0.165 0.230 822,000 0.1897 35.76%
2020-07-06 0 0.165 0.151 0.165 0.141 0.165 616,000 91,430 0.1484 0.165 0.151 0.165 0.141 0.165 616,000 0.1484 15.38%
2020-07-03 0 0.143 0.124 0.144 0.124 0.144 124,000 15,926 0.1284 0.143 0.124 0.144 0.124 0.144 124,000 0.1284 -0.69%
2020-07-02 0 0.144 0.140 0.150 - - 0 0 - 0.144 0.140 0.150 - - 0 - 0.00%
2020-06-30 0 0.144 0.139 0.151 0.137 0.145 126,000 17,468 0.1386 0.144 0.139 0.151 0.137 0.145 126,000 0.1386 2.86%
2020-06-29 0 0.140 0.123 0.139 0.120 0.140 1,002,000 125,246 0.1250 0.140 0.123 0.139 0.120 0.140 1,002,000 0.1250 -6.04%
2020-06-26 0 0.149 0.132 0.143 0.130 0.150 372,000 54,598 0.1468 0.149 0.132 0.143 0.130 0.150 372,000 0.1468 -0.67%
2020-06-24 0 0.150 0.133 0.150 - - 0 0 - 0.150 0.133 0.150 - - 0 - 0.00%
2020-06-23 0 0.150 0.130 0.150 0.125 0.150 1,636,000 241,596 0.1477 0.150 0.130 0.150 0.125 0.150 1,636,000 0.1477 0.00%
2020-06-22 0 0.150 0.120 0.150 - - 0 0 - 0.150 0.120 0.150 - - 0 - 0.00%
2020-06-19 0 0.150 0.122 0.150 0.150 0.150 10,000 1,500 0.1500 0.150 0.122 0.150 0.150 0.150 10,000 0.1500 0.00%
2020-06-18 0 0.150 0.119 0.150 0.150 0.150 2,000 300 0.1500 0.150 0.119 0.150 0.150 0.150 2,000 0.1500 0.00%
2020-06-17 0 0.150 0.121 0.150 0.150 0.150 16,000 2,400 0.1500 0.150 0.121 0.150 0.150 0.150 16,000 0.1500 -2.60%
2020-06-16 0 0.154 0.150 0.154 0.154 0.154 2,000 308 0.1540 0.154 0.150 0.154 0.154 0.154 2,000 0.1540 1.32%
2020-06-15 0 0.152 0.119 0.152 - - 0 0 - 0.152 0.119 0.152 - - 0 - -1.30%
2020-06-12 0 0.154 0.122 0.154 - - 0 0 - 0.154 0.122 0.154 - - 0 - 0.00%
2020-06-11 0 0.154 0.119 0.154 - - 0 0 - 0.154 0.119 0.154 - - 0 - 0.00%
2020-06-10 0 0.154 0.119 0.154 - - 0 0 - 0.154 0.119 0.154 - - 0 - 0.00%
2020-06-09 0 0.154 0.129 0.156 0.146 0.146 10,000 1,460 0.1460 0.154 0.129 0.156 0.146 0.146 10,000 0.1460 1.32%
2020-06-08 0 0.152 0.130 0.145 0.107 0.158 384,000 50,708 0.1321 0.152 0.130 0.145 0.107 0.158 384,000 0.1321 -3.80%
2020-06-05 0 0.158 0.131 0.158 0.158 0.158 38,000 6,004 0.1580 0.158 0.131 0.158 0.158 0.158 38,000 0.1580 -1.25%
2020-06-04 0 0.160 0.152 0.160 0.146 0.160 30,000 4,484 0.1495 0.160 0.152 0.160 0.146 0.160 30,000 0.1495 1.27%
2020-06-03 0 0.158 0.148 0.158 0.160 0.163 28,000 4,540 0.1621 0.158 0.148 0.158 0.160 0.163 28,000 0.1621 -4.24%
2020-06-02 0 0.165 0.153 0.165 0.151 0.165 12,000 1,920 0.1600 0.165 0.153 0.165 0.151 0.165 12,000 0.1600 -1.79%
2020-06-01 0 0.168 0.148 0.168 0.168 0.169 112,000 18,826 0.1681 0.168 0.148 0.168 0.168 0.169 112,000 0.1681 -3.45%
2020-05-29 0 0.174 0.138 0.174 0.168 0.176 20,000 3,418 0.1709 0.174 0.138 0.174 0.168 0.176 20,000 0.1709 -2.25%
2020-05-28 0 0.178 0.171 0.179 0.175 0.179 80,000 14,236 0.1780 0.178 0.171 0.179 0.175 0.179 80,000 0.1780 -5.82%
2020-05-27 0 0.189 0.170 0.189 - - 0 0 - 0.189 0.170 0.189 - - 0 - -2.58%
2020-05-26 0 0.194 0.165 0.192 0.161 0.205 304,000 54,018 0.1777 0.194 0.165 0.192 0.161 0.205 304,000 0.1777 -5.37%
2020-05-25 0 0.205 0.205 0.235 0.196 0.203 208,000 41,580 0.1999 0.205 0.205 0.235 0.196 0.203 208,000 0.1999 1.49%
2020-05-22 0 0.202 0.196 0.220 0.200 0.220 238,000 48,126 0.2022 0.202 0.196 0.220 0.200 0.220 238,000 0.2022 -8.18%
2020-05-21 0 0.220 0.205 0.220 0.210 0.220 210,000 44,972 0.2142 0.220 0.205 0.220 0.210 0.220 210,000 0.2142 0.92%
2020-05-20 0 0.218 0.195 0.218 0.218 0.220 12,000 2,620 0.2183 0.218 0.195 0.218 0.218 0.220 12,000 0.2183 -0.91%
2020-05-19 0 0.220 0.205 0.223 0.205 0.230 328,000 71,868 0.2191 0.220 0.205 0.223 0.205 0.230 328,000 0.2191 0.46%
2020-05-18 0 0.219 0.210 0.219 0.197 0.220 736,000 153,068 0.2080 0.219 0.210 0.219 0.197 0.220 736,000 0.2080 4.29%
2020-05-15 0 0.210 0.210 0.236 0.198 0.265 1,952,000 434,392 0.2225 0.210 0.210 0.236 0.198 0.265 1,952,000 0.2225 -20.75%
2020-05-14 0 0.265 0.265 0.275 0.243 0.390 8,081,000 2,471,091 0.3058 0.265 0.265 0.275 0.243 0.390 8,081,000 0.3058 38.74%
2020-05-13 1 - - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2020-05-12 0 0.191 0.149 0.191 0.170 0.191 998,000 178,646 0.1790 0.191 0.149 0.191 0.170 0.191 998,000 0.1790 6.70%
2020-05-11 0 0.179 0.150 0.179 - - 0 0 - 0.179 0.150 0.179 - - 0 - 0.00%
2020-05-08 0 0.179 0.150 0.179 - - 0 0 - 0.179 0.150 0.179 - - 0 - 0.00%
2020-05-07 0 0.179 0.149 0.179 - - 0 0 - 0.179 0.149 0.179 - - 0 - 0.00%
2020-05-06 0 0.179 0.151 0.179 - - 0 0 - 0.179 0.151 0.179 - - 0 - 0.00%
2020-05-05 0 0.179 0.157 0.180 0.170 0.170 298,000 50,660 0.1700 0.179 0.157 0.180 0.170 0.170 298,000 0.1700 -0.56%
2020-05-04 0 0.180 0.153 0.180 0.152 0.180 502,000 86,402 0.1721 0.180 0.153 0.180 0.152 0.180 502,000 0.1721 0.00%
2020-04-29 0 0.180 0.151 0.180 - - 0 0 - 0.180 0.151 0.180 - - 0 - -5.26%
2020-04-28 0 0.190 0.161 0.190 - - 0 0 - 0.190 0.161 0.190 - - 0 - 0.00%
2020-04-27 0 0.190 0.149 0.190 - - 0 0 - 0.190 0.149 0.190 - - 0 - 0.00%
2020-04-24 0 0.190 0.157 0.190 0.151 0.190 282,000 46,822 0.1660 0.190 0.157 0.190 0.151 0.190 282,000 0.1660 0.00%
2020-04-23 0 0.190 0.160 0.190 - - 0 0 - 0.190 0.160 0.190 - - 0 - 0.00%
2020-04-22 0 0.190 0.160 0.190 - - 0 0 - 0.190 0.160 0.190 - - 0 - 0.00%
2020-04-21 0 0.190 0.160 0.190 - - 0 0 - 0.190 0.160 0.190 - - 0 - 0.00%
2020-04-20 0 0.190 0.160 0.190 - - 0 0 - 0.190 0.160 0.190 - - 0 - 0.00%
2020-04-17 0 0.190 0.160 0.190 0.199 0.199 2,000 398 0.1990 0.190 0.160 0.190 0.199 0.199 2,000 0.1990 0.00%
2020-04-16 0 0.190 0.160 0.190 - - 2,000 380 0.1900 0.190 0.160 0.190 - - 2,000 0.1900 -0.52%
2020-04-15 0 0.191 0.160 0.191 - - 4,000 700 0.1750 0.191 0.160 0.191 - - 4,000 0.1750 0.00%
2020-04-14 0 0.191 0.160 0.191 - - 0 0 - 0.191 0.160 0.191 - - 0 - 0.00%
2020-04-09 0 0.191 0.160 0.191 - - 0 0 - 0.191 0.160 0.191 - - 0 - -0.52%
2020-04-08 0 0.192 0.160 0.192 0.194 0.194 10,000 1,940 0.1940 0.192 0.160 0.192 0.194 0.194 10,000 0.1940 -1.03%
2020-04-07 0 0.194 0.160 0.194 - - 0 0 - 0.194 0.160 0.194 - - 0 - 0.00%
2020-04-06 0 0.194 0.160 0.194 - - 0 0 - 0.194 0.160 0.194 - - 0 - 0.00%
2020-04-03 0 0.194 0.160 0.194 - - 0 0 - 0.194 0.160 0.194 - - 0 - -0.51%
2020-04-02 0 0.195 0.161 0.195 - - 0 0 - 0.195 0.161 0.195 - - 0 - 0.00%
2020-04-01 0 0.195 0.160 0.195 - - 0 0 - 0.195 0.160 0.195 - - 0 - 0.00%
2020-03-31 0 0.195 0.164 0.195 - - 0 0 - 0.195 0.164 0.195 - - 0 - 0.00%
2020-03-30 0 0.195 0.161 0.195 - - 0 0 - 0.195 0.161 0.195 - - 0 - 0.00%
2020-03-27 0 0.195 0.166 0.195 0.164 0.195 10,000 1,702 0.1702 0.195 0.166 0.195 0.164 0.195 10,000 0.1702 0.00%
2020-03-26 0 0.195 0.173 0.195 0.173 0.215 10,000 1,814 0.1814 0.195 0.173 0.195 0.173 0.215 10,000 0.1814 -9.30%
2020-03-25 0 0.215 0.174 0.215 - - 0 0 - 0.215 0.174 0.215 - - 0 - -0.92%
2020-03-24 0 0.217 0.173 0.217 - - 0 0 - 0.217 0.173 0.217 - - 0 - 0.00%
2020-03-23 0 0.217 0.173 0.217 - - 0 0 - 0.217 0.173 0.217 - - 0 - 0.00%
2020-03-20 0 0.217 0.142 0.217 0.189 0.217 612,000 123,524 0.2018 0.217 0.142 0.217 0.189 0.217 612,000 0.2018 -0.46%
2020-03-19 0 0.218 0.189 0.218 - - 0 0 - 0.218 0.189 0.218 - - 0 - 0.00%
2020-03-18 0 0.218 0.189 0.218 0.216 0.218 6,000 1,300 0.2167 0.218 0.189 0.218 0.216 0.218 6,000 0.2167 0.00%
2020-03-17 0 0.218 0.189 0.218 - - 0 0 - 0.218 0.189 0.218 - - 0 - 0.00%
2020-03-16 0 0.218 0.189 0.218 - - 0 0 - 0.218 0.189 0.218 - - 0 - 0.00%
2020-03-13 0 0.218 0.189 0.219 0.200 0.200 4,000 800 0.2000 0.218 0.189 0.219 0.200 0.200 4,000 0.2000 -0.46%
2020-03-12 0 0.219 0.189 0.219 - - 0 0 - 0.219 0.189 0.219 - - 0 - 0.00%
2020-03-11 0 0.219 0.197 0.219 0.196 0.220 50,000 10,068 0.2014 0.219 0.197 0.219 0.196 0.220 50,000 0.2014 -4.37%
2020-03-10 0 0.229 0.189 0.229 - - 0 0 - 0.229 0.189 0.229 - - 0 - 0.00%
2020-03-09 0 0.229 0.189 0.245 - - 0 0 - 0.229 0.189 0.245 - - 0 - 1.78%
2020-03-06 0 0.225 0.189 0.225 0.225 0.225 8,000 1,800 0.2250 0.225 0.189 0.225 0.225 0.225 8,000 0.2250 0.00%
2020-03-05 0 0.225 0.190 0.225 0.225 0.225 6,000 1,350 0.2250 0.225 0.190 0.225 0.225 0.225 6,000 0.2250 0.00%
2020-03-04 0 0.225 0.189 0.225 - - 0 0 - 0.225 0.189 0.225 - - 0 - 0.00%
2020-03-03 0 0.225 0.190 0.225 0.201 0.225 22,000 4,470 0.2032 0.225 0.190 0.225 0.201 0.225 22,000 0.2032 0.00%
2020-03-02 0 0.225 0.189 0.245 - - 0 0 - 0.225 0.189 0.245 - - 0 - 0.00%
2020-02-28 0 0.225 0.179 0.270 0.210 0.220 16,000 3,480 0.2175 0.225 0.179 0.270 0.210 0.220 16,000 0.2175 2.27%
2020-02-27 0 0.220 0.179 0.220 - - 0 0 - 0.220 0.179 0.220 - - 0 - 0.00%
2020-02-26 0 0.220 0.179 0.220 - - 0 0 - 0.220 0.179 0.220 - - 0 - 0.00%
2020-02-25 0 0.220 0.179 0.220 - - 0 0 - 0.220 0.179 0.220 - - 0 - 0.00%
2020-02-24 0 0.220 0.181 0.220 0.197 0.220 110,000 21,832 0.1985 0.220 0.181 0.220 0.197 0.220 110,000 0.1985 0.00%
2020-02-21 0 0.220 0.197 0.220 - - 0 0 - 0.220 0.197 0.220 - - 0 - 0.00%
2020-02-20 0 0.220 0.197 0.220 - - 0 0 - 0.220 0.197 0.220 - - 0 - 0.00%
2020-02-19 0 0.220 0.199 0.223 0.198 0.220 6,000 1,274 0.2123 0.220 0.199 0.223 0.198 0.220 6,000 0.2123 -3.93%
2020-02-18 0 0.229 0.197 0.229 - - 0 0 - 0.229 0.197 0.229 - - 0 - 0.00%
2020-02-17 0 0.229 0.197 0.229 - - 0 0 - 0.229 0.197 0.229 - - 0 - 0.00%
2020-02-14 0 0.229 0.197 0.250 0.212 0.220 6,000 1,304 0.2173 0.229 0.197 0.250 0.212 0.220 6,000 0.2173 4.09%
2020-02-13 0 0.220 0.197 0.220 - - 0 0 - 0.220 0.197 0.220 - - 0 - 0.00%
2020-02-12 0 0.220 0.197 0.220 - - 0 0 - 0.220 0.197 0.220 - - 0 - 0.00%
2020-02-11 0 0.220 0.197 0.220 - - 0 0 - 0.220 0.197 0.220 - - 0 - 0.00%
2020-02-10 0 0.220 0.197 0.220 - - 0 0 - 0.220 0.197 0.220 - - 0 - 0.00%
2020-02-07 0 0.220 0.197 0.220 - - 0 0 - 0.220 0.197 0.220 - - 0 - 0.00%
2020-02-06 0 0.220 0.197 0.220 - - 0 0 - 0.220 0.197 0.220 - - 0 - -4.35%
2020-02-05 0 0.230 0.202 0.230 0.198 0.230 1,118,000 234,954 0.2102 0.230 0.202 0.230 0.198 0.230 1,118,000 0.2102 -4.17%
2020-02-04 0 0.240 0.197 0.240 - - 0 0 - 0.240 0.197 0.240 - - 0 - 0.00%
2020-02-03 0 0.240 0.197 0.240 - - 0 0 - 0.240 0.197 0.240 - - 0 - 0.00%
2020-01-31 0 0.240 0.197 0.240 0.239 0.240 2,018,000 484,306 0.2400 0.240 0.197 0.240 0.239 0.240 2,018,000 0.2400 3.90%
2020-01-30 0 0.231 0.200 0.250 0.198 0.198 14,000 2,772 0.1980 0.231 0.200 0.250 0.198 0.198 14,000 0.1980 -0.43%
2020-01-29 0 0.232 0.197 0.232 - - 0 0 - 0.232 0.197 0.232 - - 0 - -0.43%
2020-01-24 0 0.233 0.197 0.250 - - 0 0 - 0.233 0.197 0.250 - - 0 - 3.10%
2020-01-23 0 0.226 0.197 0.240 - - 0 0 - 0.226 0.197 0.240 - - 0 - 0.00%
2020-01-22 0 0.226 0.197 0.226 - - 0 0 - 0.226 0.197 0.226 - - 0 - 0.00%
2020-01-21 0 0.226 0.197 0.270 - - 0 0 - 0.226 0.197 0.270 - - 0 - 4.63%
2020-01-20 0 0.216 0.201 0.219 0.200 0.200 2,000 400 0.2000 0.216 0.201 0.219 0.200 0.200 2,000 0.2000 -1.37%
2020-01-17 0 0.219 0.191 0.219 - - 0 0 - 0.219 0.191 0.219 - - 0 - 0.00%
2020-01-16 0 0.219 0.199 0.220 0.219 0.230 1,192,000 270,728 0.2271 0.219 0.199 0.220 0.219 0.230 1,192,000 0.2271 0.00%
2020-01-15 0 0.219 0.219 0.220 0.218 0.219 188,000 41,128 0.2188 0.219 0.219 0.220 0.218 0.219 188,000 0.2188 0.00%
2020-01-14 0 0.219 0.198 0.219 0.206 0.219 848,000 185,176 0.2184 0.219 0.198 0.219 0.206 0.219 848,000 0.2184 0.92%
2020-01-13 0 0.217 0.196 0.220 0.210 0.217 52,000 10,934 0.2103 0.217 0.196 0.220 0.210 0.217 52,000 0.2103 -6.47%
2020-01-10 0 0.232 0.192 0.245 0.210 0.210 50,000 10,500 0.2100 0.232 0.192 0.245 0.210 0.210 50,000 0.2100 0.87%
2020-01-09 0 0.230 0.197 0.230 0.196 0.230 4,000 852 0.2130 0.230 0.197 0.230 0.196 0.230 4,000 0.2130 0.00%
2020-01-08 0 0.230 0.196 0.230 0.210 0.230 7,000 1,518 0.2169 0.230 0.196 0.230 0.210 0.230 7,000 0.2169 0.44%
2020-01-07 0 0.229 0.199 0.240 0.192 0.229 2,714,000 605,908 0.2233 0.229 0.199 0.240 0.192 0.229 2,714,000 0.2233 -0.43%
2020-01-06 0 0.230 0.191 0.249 - - 0 0 - 0.230 0.191 0.249 - - 0 - 0.00%
2020-01-03 0 0.230 0.195 0.230 0.240 0.250 24,000 5,896 0.2457 0.230 0.195 0.230 0.240 0.250 24,000 0.2457 -6.12%
2020-01-02 0 0.245 0.210 0.245 - - 0 0 - 0.245 0.210 0.245 - - 0 - 0.00%
2019-12-31 0 0.245 0.195 0.245 0.260 0.265 4,000 1,050 0.2625 0.245 0.195 0.245 0.260 0.265 4,000 0.2625 6.99%
2019-12-30 0 0.229 0.192 0.270 - - 0 0 - 0.229 0.192 0.270 - - 0 - 4.57%
2019-12-27 0 0.219 0.190 0.220 0.214 0.220 1,532,000 327,370 0.2137 0.219 0.190 0.220 0.214 0.220 1,532,000 0.2137 -0.45%
2019-12-24 0 0.220 0.190 0.270 - - 0 0 - 0.220 0.190 0.270 - - 0 - 0.00%
2019-12-23 0 0.220 0.190 0.220 0.219 0.220 952,000 208,790 0.2193 0.220 0.190 0.220 0.219 0.220 952,000 0.2193 -0.90%
2019-12-20 0 0.222 0.192 0.222 0.221 0.222 22,000 4,864 0.2211 0.222 0.192 0.222 0.221 0.222 22,000 0.2211 0.00%
2019-12-19 0 0.222 0.192 0.222 0.200 0.222 146,000 29,704 0.2035 0.222 0.192 0.222 0.200 0.222 146,000 0.2035 -1.33%
2019-12-18 0 0.225 0.192 0.225 0.178 0.246 832,000 192,728 0.2316 0.225 0.192 0.225 0.178 0.246 832,000 0.2316 -0.44%
2019-12-17 0 0.226 0.182 0.226 0.225 0.232 152,000 34,214 0.2251 0.226 0.182 0.226 0.225 0.232 152,000 0.2251 -2.59%
2019-12-16 0 0.232 0.188 0.233 - - 0 0 - 0.232 0.188 0.233 - - 0 - 0.00%
2019-12-13 0 0.232 0.191 0.236 0.223 0.236 438,000 99,120 0.2263 0.232 0.191 0.236 0.223 0.236 438,000 0.2263 0.87%
2019-12-12 0 0.230 0.200 0.230 0.211 0.232 626,000 135,734 0.2168 0.230 0.200 0.230 0.211 0.232 626,000 0.2168 2.68%
2019-12-11 0 0.224 0.206 0.224 0.188 0.250 1,784,000 370,188 0.2075 0.224 0.206 0.224 0.188 0.250 1,784,000 0.2075 -15.47%
2019-12-10 0 0.265 0.255 0.260 0.250 0.345 8,552,000 2,331,720 0.2727 0.265 0.255 0.260 0.250 0.345 8,552,000 0.2727 -28.38%
2019-12-09 0 0.370 0.320 0.390 - - 1,000 330 0.3300 0.370 0.320 0.390 - - 1,000 0.3300 2.78%
2019-12-06 0 0.360 0.320 0.380 0.340 0.360 232,000 81,260 0.3503 0.360 0.320 0.380 0.340 0.360 232,000 0.3503 0.00%
2019-12-05 0 0.360 0.315 0.360 0.355 0.375 1,236,000 446,640 0.3614 0.360 0.315 0.360 0.355 0.375 1,236,000 0.3614 0.00%
2019-12-04 0 0.360 0.310 0.360 0.340 0.360 200,000 69,330 0.3467 0.360 0.310 0.360 0.340 0.360 200,000 0.3467 0.00%
2019-12-03 0 0.360 0.325 0.360 0.350 0.365 1,754,000 631,100 0.3598 0.360 0.325 0.360 0.350 0.365 1,754,000 0.3598 -2.70%
2019-12-02 0 0.370 0.315 0.380 - - 0 0 - 0.370 0.315 0.380 - - 0 - 0.00%
2019-11-29 0 0.370 0.320 0.370 0.340 0.380 158,000 52,740 0.3338 0.370 0.320 0.370 0.340 0.380 158,000 0.3338 -2.63%
2019-11-28 0 0.380 0.350 0.380 0.350 0.390 654,000 234,160 0.3580 0.380 0.350 0.380 0.350 0.390 654,000 0.3580 -2.56%
2019-11-27 0 0.390 0.320 0.390 0.370 0.390 394,000 151,670 0.3849 0.390 0.320 0.390 0.370 0.390 394,000 0.3849 5.41%
2019-11-26 0 0.370 0.350 0.385 0.370 0.370 98,000 36,260 0.3700 0.370 0.350 0.385 0.370 0.370 98,000 0.3700 -5.13%
2019-11-25 0 0.390 0.360 0.390 0.390 0.390 20,000 7,800 0.3900 0.390 0.360 0.390 0.390 0.390 20,000 0.3900 0.00%
2019-11-22 0 0.390 0.360 0.390 0.350 0.390 252,000 93,120 0.3695 0.390 0.360 0.390 0.350 0.390 252,000 0.3695 2.63%
2019-11-21 0 0.380 0.375 0.380 0.340 0.380 152,000 55,220 0.3633 0.380 0.375 0.380 0.340 0.380 152,000 0.3633 4.11%
2019-11-20 0 0.365 0.310 0.365 0.350 0.365 214,000 74,930 0.3501 0.365 0.310 0.365 0.350 0.365 214,000 0.3501 0.00%
2019-11-19 0 0.365 0.365 0.370 0.340 0.370 1,492,000 524,870 0.3518 0.365 0.365 0.370 0.340 0.370 1,492,000 0.3518 2.82%
2019-11-18 0 0.355 0.310 0.355 0.330 0.360 202,000 66,720 0.3303 0.355 0.310 0.355 0.330 0.360 202,000 0.3303 -1.39%
2019-11-15 0 0.360 0.300 1.010 0.305 0.370 534,000 168,810 0.3161 0.360 0.300 1.010 0.305 0.370 534,000 0.3161 7.46%
2019-11-14 0 0.335 0.295 0.335 0.305 0.335 34,000 10,430 0.3068 0.335 0.295 0.335 0.305 0.335 34,000 0.3068 6.35%
2019-11-13 0 0.315 0.295 0.315 0.305 0.315 110,000 33,630 0.3057 0.315 0.295 0.315 0.305 0.315 110,000 0.3057 0.00%
2019-11-12 0 0.315 0.295 0.315 0.290 0.355 3,140,000 976,000 0.3108 0.315 0.295 0.315 0.290 0.355 3,140,000 0.3108 -4.55%
2019-11-11 0 0.330 0.300 0.330 0.300 0.330 1,320,000 399,510 0.3027 0.330 0.300 0.330 0.300 0.330 1,320,000 0.3027 8.20%
2019-11-08 0 0.305 0.295 0.320 0.300 0.340 912,000 284,950 0.3124 0.305 0.295 0.320 0.300 0.340 912,000 0.3124 0.00%
2019-11-07 0 0.305 0.300 0.305 0.305 0.345 1,710,000 566,450 0.3313 0.305 0.300 0.305 0.305 0.345 1,710,000 0.3313 -10.29%
2019-11-06 0 0.340 0.285 0.340 - - 0 0 - 0.340 0.285 0.340 - - 0 - 0.00%
2019-11-05 0 0.340 0.300 0.340 0.335 0.340 1,264,000 425,320 0.3365 0.340 0.300 0.340 0.335 0.340 1,264,000 0.3365 0.00%
2019-11-04 0 0.340 0.285 0.340 - - 0 0 - 0.340 0.285 0.340 - - 0 - 0.00%
2019-11-01 0 0.340 0.260 0.340 - - 0 0 - 0.340 0.260 0.340 - - 0 - 0.00%
2019-10-31 0 0.340 0.260 0.340 - - 0 0 - 0.340 0.260 0.340 - - 0 - 0.00%
2019-10-30 0 0.340 0.150 0.340 - - 0 0 - 0.340 0.150 0.340 - - 0 - 0.00%
2019-10-29 0 0.340 0.260 0.340 - - 0 0 - 0.340 0.260 0.340 - - 0 - 0.00%
2019-10-28 0 0.340 0.260 0.340 - - 0 0 - 0.340 0.260 0.340 - - 0 - 0.00%
2019-10-25 0 0.340 0.260 0.340 - - 0 0 - 0.340 0.260 0.340 - - 0 - 0.00%
2019-10-24 0 0.340 0.260 0.340 - - 0 0 - 0.340 0.260 0.340 - - 0 - 0.00%
2019-10-23 0 0.340 0.260 0.350 0.290 0.340 630,000 183,900 0.2919 0.340 0.260 0.350 0.290 0.340 630,000 0.2919 15.25%
2019-10-22 0 0.295 0.285 0.295 0.275 0.295 216,000 61,920 0.2867 0.295 0.285 0.295 0.275 0.295 216,000 0.2867 -1.67%
2019-10-21 0 0.300 0.295 0.300 0.300 0.350 890,000 273,460 0.3073 0.300 0.295 0.300 0.300 0.350 890,000 0.3073 0.00%
2019-10-18 0 0.300 0.265 0.300 0.295 0.300 52,000 15,350 0.2952 0.300 0.265 0.300 0.295 0.300 52,000 0.2952 0.00%
2019-10-17 0 0.300 0.275 0.300 0.300 0.310 1,992,000 616,540 0.3095 0.300 0.275 0.300 0.300 0.310 1,992,000 0.3095 0.00%
2019-10-16 0 0.300 0.260 0.300 0.300 0.310 160,000 48,060 0.3004 0.300 0.260 0.300 0.300 0.310 160,000 0.3004 0.00%
2019-10-15 0 0.300 0.255 0.300 0.300 0.320 508,000 159,560 0.3141 0.300 0.255 0.300 0.300 0.320 508,000 0.3141 0.00%
2019-10-14 0 0.300 0.260 0.300 0.300 0.320 964,000 302,170 0.3135 0.300 0.260 0.300 0.300 0.320 964,000 0.3135 0.00%
2019-10-11 0 0.300 0.285 0.300 0.295 0.320 324,000 97,360 0.3005 0.300 0.285 0.300 0.295 0.320 324,000 0.3005 3.45%
2019-10-10 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - -3.33%
2019-10-09 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - -1.64%
2019-10-08 0 0.305 0.270 0.310 0.305 0.310 1,134,000 350,770 0.3093 0.305 0.270 0.310 0.305 0.310 1,134,000 0.3093 0.00%
2019-10-04 0 0.305 0.275 0.305 0.290 0.305 376,000 109,340 0.2908 0.305 0.275 0.305 0.290 0.305 376,000 0.2908 1.67%
2019-10-03 0 0.300 0.280 0.305 0.295 0.305 202,000 60,210 0.2981 0.300 0.280 0.305 0.295 0.305 202,000 0.2981 -3.23%
2019-10-02 0 0.310 0.290 0.315 0.290 0.335 438,000 134,570 0.3072 0.310 0.290 0.315 0.290 0.335 438,000 0.3072 -6.06%
2019-09-30 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - -1.49%
2019-09-27 0 0.335 0.305 0.335 0.305 0.340 1,266,000 416,090 0.3287 0.335 0.305 0.335 0.305 0.340 1,266,000 0.3287 -1.47%
2019-09-26 0 0.340 0.310 0.340 0.310 0.350 1,494,000 509,040 0.3407 0.340 0.310 0.340 0.310 0.350 1,494,000 0.3407 -4.23%
2019-09-25 0 0.355 0.325 0.355 0.325 0.355 380,000 126,550 0.3330 0.355 0.325 0.355 0.325 0.355 380,000 0.3330 0.00%
2019-09-24 0 0.355 0.340 0.355 0.340 0.355 735,000 259,725 0.3534 0.355 0.340 0.355 0.340 0.355 735,000 0.3534 -1.39%
2019-09-23 0 0.360 0.325 0.360 0.320 0.360 34,000 11,440 0.3365 0.360 0.325 0.360 0.320 0.360 34,000 0.3365 0.00%
2019-09-20 0 0.360 0.330 0.360 0.360 0.365 280,000 101,160 0.3613 0.360 0.330 0.360 0.360 0.365 280,000 0.3613 0.00%
2019-09-19 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2019-09-18 0 0.360 0.330 0.360 0.370 0.375 112,000 41,030 0.3663 0.360 0.330 0.360 0.370 0.375 112,000 0.3663 0.00%
2019-09-17 0 0.360 0.360 0.365 0.315 0.365 3,287,160 1,133,426 0.3448 0.360 0.360 0.365 0.315 0.365 3,287,160 0.3448 0.00%
2019-09-16 0 0.360 0.340 0.360 0.340 0.365 164,000 56,730 0.3459 0.360 0.340 0.360 0.340 0.365 164,000 0.3459 -2.70%
2019-09-13 0 0.370 0.335 0.370 0.335 0.370 200,000 67,800 0.3390 0.370 0.335 0.370 0.335 0.370 200,000 0.3390 0.00%
2019-09-12 0 0.370 0.345 0.370 0.350 0.370 1,910,000 692,670 0.3627 0.370 0.345 0.370 0.350 0.370 1,910,000 0.3627 4.23%
2019-09-11 0 0.355 0.345 0.365 0.345 0.395 982,000 371,860 0.3787 0.355 0.345 0.365 0.345 0.395 982,000 0.3787 -13.41%
2019-09-10 0 0.410 0.380 0.415 0.390 0.420 240,000 94,200 0.3925 0.410 0.380 0.415 0.390 0.420 240,000 0.3925 -4.65%
2019-09-09 0 0.430 0.395 0.440 0.400 0.430 390,000 156,920 0.4024 0.430 0.395 0.440 0.400 0.430 390,000 0.4024 0.00%
2019-09-06 0 0.430 0.420 0.440 0.420 0.440 1,664,000 708,770 0.4259 0.430 0.420 0.440 0.420 0.440 1,664,000 0.4259 -4.44%
2019-09-05 0 0.450 0.450 0.520 0.435 0.440 698,000 305,260 0.4373 0.450 0.450 0.520 0.435 0.440 698,000 0.4373 4.65%
2019-09-04 0 0.430 0.415 0.530 0.400 0.430 3,698,000 1,520,980 0.4113 0.430 0.415 0.530 0.400 0.430 3,698,000 0.4113 0.00%
2019-09-03 0 0.430 0.390 0.430 0.390 0.430 254,000 101,680 0.4003 0.430 0.390 0.430 0.390 0.430 254,000 0.4003 8.86%
2019-09-02 0 0.395 0.380 0.405 0.380 0.425 1,416,000 561,440 0.3965 0.395 0.380 0.405 0.380 0.425 1,416,000 0.3965 3.95%
2019-08-30 0 0.380 0.360 0.380 0.360 0.380 92,000 33,910 0.3686 0.380 0.360 0.380 0.360 0.380 92,000 0.3686 0.00%
2019-08-29 0 0.380 0.350 0.385 0.350 0.400 6,074,000 2,250,100 0.3704 0.380 0.350 0.385 0.350 0.400 6,074,000 0.3704 2.70%
2019-08-28 0 0.370 0.360 0.380 0.360 0.445 236,000 87,670 0.3715 0.370 0.360 0.380 0.360 0.445 236,000 0.3715 -3.90%
2019-08-27 0 0.385 0.355 0.385 0.385 0.400 1,058,000 418,470 0.3955 0.385 0.355 0.385 0.385 0.400 1,058,000 0.3955 1.32%
2019-08-26 0 0.380 0.400 0.480 0.350 0.385 644,000 233,960 0.3633 0.380 0.400 0.480 0.350 0.385 644,000 0.3633 -2.56%
2019-08-23 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2019-08-22 0 0.390 0.360 0.390 0.385 0.390 624,000 240,260 0.3850 0.390 0.360 0.390 0.385 0.390 624,000 0.3850 -1.27%
2019-08-21 0 0.395 0.355 0.395 0.385 0.400 1,354,000 527,820 0.3898 0.395 0.355 0.395 0.385 0.400 1,354,000 0.3898 0.00%
2019-08-20 0 0.395 0.325 0.395 0.360 0.395 61,250 22,577 0.3686 0.395 0.325 0.395 0.360 0.395 61,250 0.3686 8.22%
2019-08-19 0 0.365 0.345 0.365 0.350 0.395 1,150,000 428,590 0.3727 0.365 0.345 0.365 0.350 0.395 1,150,000 0.3727 -1.35%
2019-08-16 0 0.370 0.365 0.370 0.365 0.410 1,330,000 539,390 0.4056 0.370 0.365 0.370 0.365 0.410 1,330,000 0.4056 -7.50%
2019-08-15 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2019-08-14 0 0.400 0.380 0.405 0.380 0.420 346,000 135,960 0.3929 0.400 0.380 0.405 0.380 0.420 346,000 0.3929 -6.98%
2019-08-13 0 0.430 0.390 0.430 0.385 0.450 256,000 101,130 0.3950 0.430 0.390 0.430 0.385 0.450 256,000 0.3950 2.38%
2019-08-12 0 0.420 0.390 0.420 0.415 0.425 74,000 31,130 0.4207 0.420 0.390 0.420 0.415 0.425 74,000 0.4207 0.00%
2019-08-09 0 0.420 0.375 0.420 0.385 0.420 188,000 74,070 0.3940 0.420 0.375 0.420 0.385 0.420 188,000 0.3940 -1.18%
2019-08-08 0 0.425 0.375 0.425 0.410 0.425 644,000 268,870 0.4175 0.425 0.375 0.425 0.410 0.425 644,000 0.4175 0.00%
2019-08-07 0 0.425 0.360 0.425 0.385 0.425 218,000 85,670 0.3930 0.425 0.360 0.425 0.385 0.425 218,000 0.3930 0.00%
2019-08-06 0 0.425 0.375 0.425 0.365 0.470 674,000 285,200 0.4231 0.425 0.375 0.425 0.365 0.470 674,000 0.4231 0.00%
2019-08-05 0 0.425 0.375 0.425 0.360 0.425 106,000 42,850 0.4042 0.425 0.375 0.425 0.360 0.425 106,000 0.4042 0.00%
2019-08-02 0 0.425 0.405 0.425 0.400 0.430 324,000 131,920 0.4072 0.425 0.405 0.425 0.400 0.430 324,000 0.4072 -1.16%
2019-08-01 0 0.430 0.360 0.425 0.400 0.485 568,000 239,910 0.4224 0.430 0.360 0.425 0.400 0.485 568,000 0.4224 -2.27%
2019-07-31 0 0.440 0.410 0.440 0.435 0.450 104,000 45,750 0.4399 0.440 0.410 0.440 0.435 0.450 104,000 0.4399 -2.22%
2019-07-30 0 0.450 0.365 0.450 0.450 0.455 8,000 3,590 0.4488 0.450 0.365 0.450 0.450 0.455 8,000 0.4488 -3.23%
2019-07-29 0 0.465 0.435 0.465 0.435 0.495 1,800,000 872,990 0.4850 0.465 0.435 0.465 0.435 0.495 1,800,000 0.4850 -5.10%
2019-07-26 0 0.490 0.455 0.485 0.455 0.510 928,000 458,810 0.4944 0.490 0.455 0.485 0.455 0.510 928,000 0.4944 -7.55%
2019-07-25 0 0.530 0.500 0.530 0.475 0.550 828,000 417,360 0.5041 0.530 0.500 0.530 0.475 0.550 828,000 0.5041 0.00%
2019-07-24 0 0.530 0.490 0.530 0.485 0.580 1,678,000 918,920 0.5476 0.530 0.490 0.530 0.485 0.580 1,678,000 0.5476 -1.85%
2019-07-23 0 0.540 0.500 0.540 0.490 0.540 236,000 119,820 0.5077 0.540 0.500 0.540 0.490 0.540 236,000 0.5077 0.00%
2019-07-22 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2019-07-19 0 0.540 0.460 0.550 - - 0 0 - 0.540 0.460 0.550 - - 0 - 0.00%
2019-07-18 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2019-07-17 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2019-07-16 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2019-07-15 0 0.540 0.500 0.540 0.520 0.540 454,000 243,660 0.5367 0.540 0.500 0.540 0.520 0.540 454,000 0.5367 1.89%
2019-07-12 0 0.530 0.500 0.540 0.520 0.540 406,000 213,200 0.5251 0.530 0.500 0.540 0.520 0.540 406,000 0.5251 0.00%
2019-07-11 0 0.530 0.500 0.530 0.500 0.540 1,164,000 600,640 0.5160 0.530 0.500 0.530 0.500 0.540 1,164,000 0.5160 -3.64%
2019-07-10 0 0.550 0.530 0.550 0.500 0.610 452,000 233,320 0.5162 0.550 0.530 0.550 0.500 0.610 452,000 0.5162 7.84%
2019-07-09 0 0.510 0.495 0.520 0.495 0.550 1,566,000 838,980 0.5357 0.510 0.495 0.520 0.495 0.550 1,566,000 0.5357 -7.27%
2019-07-08 0 0.550 0.500 0.550 0.540 0.550 262,000 141,500 0.5401 0.550 0.500 0.550 0.540 0.550 262,000 0.5401 -1.79%
2019-07-05 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2019-07-04 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2019-07-03 0 0.560 0.510 0.560 0.540 0.560 24,000 13,040 0.5433 0.560 0.510 0.560 0.540 0.560 24,000 0.5433 3.70%
2019-07-02 0 0.540 0.510 0.550 0.540 0.550 940,000 507,660 0.5401 0.540 0.510 0.550 0.540 0.550 940,000 0.5401 -1.82%
2019-06-28 0 0.550 0.530 0.550 0.520 0.550 220,000 116,140 0.5279 0.550 0.530 0.550 0.520 0.550 220,000 0.5279 -1.79%
2019-06-27 0 0.560 0.540 0.580 0.560 0.580 50,000 28,080 0.5616 0.560 0.540 0.580 0.560 0.580 50,000 0.5616 0.00%
2019-06-26 0 0.560 0.540 0.560 0.530 0.580 212,000 114,000 0.5377 0.560 0.540 0.560 0.530 0.580 212,000 0.5377 0.00%
2019-06-25 0 0.560 0.520 0.560 0.530 0.610 1,322,000 777,020 0.5878 0.560 0.520 0.560 0.530 0.610 1,322,000 0.5878 -3.45%
2019-06-24 0 0.580 0.510 0.620 0.580 0.580 8,000 4,640 0.5800 0.580 0.510 0.620 0.580 0.580 8,000 0.5800 7.41%
2019-06-21 0 0.540 0.540 0.610 0.520 0.610 172,000 92,300 0.5366 0.540 0.540 0.610 0.520 0.610 172,000 0.5366 -3.57%
2019-06-20 0 0.560 0.550 0.580 0.550 0.610 930,000 548,640 0.5899 0.560 0.550 0.580 0.550 0.610 930,000 0.5899 -5.08%
2019-06-19 0 0.590 0.550 0.590 0.560 0.610 3,692,000 2,037,740 0.5519 0.590 0.550 0.590 0.560 0.610 3,692,000 0.5519 3.51%
2019-06-18 0 0.570 0.570 0.590 0.530 0.610 462,000 262,100 0.5673 0.570 0.570 0.590 0.530 0.610 462,000 0.5673 3.64%
2019-06-17 0 0.550 0.520 0.550 0.550 0.580 312,000 174,320 0.5587 0.550 0.520 0.550 0.550 0.580 312,000 0.5587 0.00%
2019-06-14 0 0.550 0.440 0.560 - - 0 0 - 0.550 0.440 0.560 - - 0 - 0.00%
2019-06-13 0 0.550 0.540 0.550 0.550 0.570 838,000 461,500 0.5507 0.550 0.540 0.550 0.550 0.570 838,000 0.5507 -3.51%
2019-06-12 0 0.570 0.560 0.570 0.550 0.610 1,494,000 866,920 0.5803 0.570 0.560 0.570 0.550 0.610 1,494,000 0.5803 -3.39%
2019-06-11 0 0.590 0.580 0.590 0.570 0.760 3,865,210 2,443,347 0.6321 0.590 0.580 0.590 0.570 0.760 3,865,210 0.6321 -20.27%
2019-06-10 0 0.740 0.640 0.750 0.740 0.740 14,000 10,360 0.7400 0.740 0.640 0.750 0.740 0.740 14,000 0.7400 2.78%
2019-06-06 0 0.720 0.690 0.720 0.690 0.760 304,000 222,960 0.7334 0.720 0.690 0.720 0.690 0.760 304,000 0.7334 0.00%
2019-06-05 0 0.720 0.650 0.730 0.720 0.740 106,000 77,480 0.7309 0.720 0.650 0.730 0.720 0.740 106,000 0.7309 0.00%
2019-06-04 0 0.720 0.640 0.720 0.680 0.730 8,000 5,540 0.6925 0.720 0.640 0.720 0.680 0.730 8,000 0.6925 10.77%
2019-06-03 0 0.650 0.580 0.650 0.640 0.680 1,130,000 723,460 0.6402 0.650 0.580 0.650 0.640 0.680 1,130,000 0.6402 0.00%
2019-05-31 0 0.650 0.600 0.650 0.530 0.710 336,000 220,720 0.6569 0.650 0.600 0.650 0.530 0.710 336,000 0.6569 -13.33%
2019-05-30 0 0.750 0.710 0.750 0.720 0.750 70,000 50,820 0.7260 0.750 0.710 0.750 0.720 0.750 70,000 0.7260 0.00%
2019-05-29 0 0.750 0.730 0.750 0.730 0.750 100,000 73,960 0.7396 0.750 0.730 0.750 0.730 0.750 100,000 0.7396 0.00%
2019-05-28 0 0.750 0.730 0.750 0.730 0.770 212,000 156,660 0.7390 0.750 0.730 0.750 0.730 0.770 212,000 0.7390 -5.06%
2019-05-27 0 0.790 0.740 0.800 0.750 0.800 60,000 45,280 0.7547 0.790 0.740 0.800 0.750 0.800 60,000 0.7547 5.33%
2019-05-24 0 0.750 0.750 0.780 0.740 0.780 88,000 66,640 0.7573 0.750 0.750 0.780 0.740 0.780 88,000 0.7573 -3.85%
2019-05-23 0 0.780 0.750 0.780 0.750 0.790 536,000 413,380 0.7712 0.780 0.750 0.780 0.750 0.790 536,000 0.7712 0.00%
2019-05-22 0 0.780 0.770 0.780 0.740 0.860 858,000 695,840 0.8110 0.780 0.770 0.780 0.740 0.860 858,000 0.8110 0.00%
2019-05-21 0 0.780 0.780 0.870 0.710 0.910 94,000 81,420 0.8662 0.780 0.780 0.870 0.710 0.910 94,000 0.8662 0.00%
2019-05-20 0 0.780 0.720 0.780 0.710 0.780 54,000 40,240 0.7452 0.780 0.720 0.780 0.710 0.780 54,000 0.7452 9.86%
2019-05-17 0 0.710 0.710 0.740 0.710 0.750 180,000 131,680 0.7316 0.710 0.710 0.740 0.710 0.750 180,000 0.7316 -4.05%
2019-05-16 0 0.740 0.710 0.740 0.730 0.750 178,000 130,840 0.7351 0.740 0.710 0.740 0.730 0.750 178,000 0.7351 0.00%
2019-05-15 0 0.740 0.720 0.760 0.730 0.800 344,000 257,180 0.7476 0.740 0.720 0.760 0.730 0.800 344,000 0.7476 -8.64%
2019-05-14 0 0.810 0.790 0.810 0.780 0.810 30,000 23,500 0.7833 0.810 0.790 0.810 0.780 0.810 30,000 0.7833 0.00%
2019-05-10 0 0.810 0.730 0.810 - - 0 0 - 0.810 0.730 0.810 - - 0 - 0.00%
2019-05-09 0 0.810 0.770 0.810 0.750 0.810 24,000 19,140 0.7975 0.810 0.770 0.810 0.750 0.810 24,000 0.7975 0.00%
2019-05-08 0 0.810 0.720 0.810 0.800 0.810 1,776,000 1,420,860 0.8000 0.810 0.720 0.810 0.800 0.810 1,776,000 0.8000 1.25%
2019-05-07 0 0.800 0.780 0.810 0.800 0.810 82,000 65,640 0.8005 0.800 0.780 0.810 0.800 0.810 82,000 0.8005 0.00%
2019-05-06 0 0.800 0.790 0.810 0.760 0.820 268,000 205,360 0.7663 0.800 0.790 0.810 0.760 0.820 268,000 0.7663 -1.23%
2019-05-03 0 0.810 0.800 0.820 0.800 0.820 348,000 278,640 0.8007 0.810 0.800 0.820 0.800 0.820 348,000 0.8007 0.00%
2019-05-02 0 0.810 0.800 0.810 0.800 0.850 1,430,000 1,154,860 0.8076 0.810 0.800 0.810 0.800 0.850 1,430,000 0.8076 0.00%
2019-04-30 0 0.810 0.790 0.830 0.790 0.920 4,654,000 3,784,260 0.8131 0.810 0.790 0.830 0.790 0.920 4,654,000 0.8131 -1.22%
2019-04-29 0 0.820 0.810 0.850 0.800 0.950 4,030,000 3,466,900 0.8603 0.820 0.810 0.850 0.800 0.950 4,030,000 0.8603 2.50%
2019-04-26 0 0.800 0.760 0.800 - - 26,000 20,540 0.7900 0.800 0.760 0.800 - - 26,000 0.7900 0.00%
2019-04-25 0 0.800 0.780 0.800 - - 90,000 72,900 0.8100 0.800 0.780 0.800 - - 90,000 0.8100 0.00%
2019-04-24 0 0.800 0.770 0.800 0.770 0.800 62,000 48,760 0.7865 0.800 0.770 0.800 0.770 0.800 62,000 0.7865 0.00%
2019-04-23 0 0.800 0.780 0.800 0.830 0.830 4,000 3,320 0.8300 0.800 0.780 0.800 0.830 0.830 4,000 0.8300 -3.61%
2019-04-18 0 0.830 0.810 0.840 0.830 0.840 6,000 5,000 0.8333 0.830 0.810 0.840 0.830 0.840 6,000 0.8333 1.22%
2019-04-17 0 0.820 0.790 0.830 0.800 0.820 50,000 40,860 0.8172 0.820 0.790 0.830 0.800 0.820 50,000 0.8172 0.00%
2019-04-16 0 0.820 0.840 0.850 0.760 0.820 422,000 336,140 0.7965 0.820 0.840 0.850 0.760 0.820 422,000 0.7965 1.23%
2019-04-15 0 0.810 0.800 0.820 0.750 1.030 1,708,000 1,391,760 0.8148 0.810 0.800 0.820 0.750 1.030 1,708,000 0.8148 -3.57%
2019-04-12 0 0.840 0.800 0.850 0.820 0.850 90,000 74,560 0.8284 0.840 0.800 0.850 0.820 0.850 90,000 0.8284 0.00%
2019-04-11 0 0.840 0.790 0.840 - - 0 0 - 0.840 0.790 0.840 - - 0 - 0.00%
2019-04-10 0 0.840 0.810 0.840 - - 0 0 - 0.840 0.810 0.840 - - 0 - 0.00%
2019-04-09 0 0.840 0.800 0.840 0.840 0.850 44,000 36,180 0.8223 0.840 0.800 0.840 0.840 0.850 44,000 0.8223 0.00%
2019-04-08 0 0.840 0.790 0.840 0.810 0.840 492,000 403,200 0.8195 0.840 0.790 0.840 0.810 0.840 492,000 0.8195 2.44%
2019-04-04 0 0.820 0.780 0.820 0.780 0.830 118,000 93,180 0.7897 0.820 0.780 0.820 0.780 0.830 118,000 0.7897 5.13%
2019-04-03 0 0.780 0.750 0.780 0.750 0.780 58,000 44,520 0.7676 0.780 0.750 0.780 0.750 0.780 58,000 0.7676 4.00%
2019-04-02 0 0.750 0.720 0.760 0.740 0.750 20,000 14,880 0.7440 0.750 0.720 0.760 0.740 0.750 20,000 0.7440 0.00%
2019-04-01 0 0.750 0.730 0.790 - - 0 0 - 0.750 0.730 0.790 - - 0 - 0.00%
2019-03-29 0 0.750 0.720 0.760 0.750 0.790 8,000 6,120 0.7650 0.750 0.720 0.760 0.750 0.790 8,000 0.7650 0.00%
2019-03-28 0 0.750 0.730 0.750 0.730 0.750 100,000 74,260 0.7426 0.750 0.730 0.750 0.730 0.750 100,000 0.7426 1.35%
2019-03-27 0 0.740 0.720 0.740 0.720 0.750 344,000 249,640 0.7257 0.740 0.720 0.740 0.720 0.750 344,000 0.7257 2.78%
2019-03-26 0 0.720 0.700 0.740 0.720 0.760 146,000 107,500 0.7363 0.720 0.700 0.740 0.720 0.760 146,000 0.7363 -2.70%
2019-03-25 0 0.740 0.720 0.740 0.700 0.750 392,000 282,220 0.7199 0.740 0.720 0.740 0.700 0.750 392,000 0.7199 -5.13%
2019-03-22 0 0.780 0.770 0.780 0.740 0.780 332,000 251,340 0.7570 0.780 0.770 0.780 0.740 0.780 332,000 0.7570 0.00%
2019-03-21 0 0.780 0.740 0.780 0.740 0.780 146,000 111,120 0.7611 0.780 0.740 0.780 0.740 0.780 146,000 0.7611 0.00%
2019-03-20 0 0.780 0.750 0.790 0.780 0.780 10,000 7,800 0.7800 0.780 0.750 0.790 0.780 0.780 10,000 0.7800 -1.27%
2019-03-19 0 0.790 0.730 0.790 0.740 0.790 68,000 52,380 0.7703 0.790 0.730 0.790 0.740 0.790 68,000 0.7703 0.00%
2019-03-18 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2019-03-15 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2019-03-14 0 0.790 0.760 0.790 0.750 0.790 94,000 72,080 0.7668 0.790 0.760 0.790 0.750 0.790 94,000 0.7668 0.00%
2019-03-13 0 0.790 0.770 0.790 0.790 0.810 86,000 68,180 0.7928 0.790 0.770 0.790 0.790 0.810 86,000 0.7928 0.00%
2019-03-12 0 0.790 0.740 0.790 0.770 0.790 150,000 116,800 0.7787 0.790 0.740 0.790 0.770 0.790 150,000 0.7787 0.00%
2019-03-11 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2019-03-08 0 0.790 0.770 0.790 0.780 0.790 54,000 42,140 0.7804 0.790 0.770 0.790 0.780 0.790 54,000 0.7804 0.00%
2019-03-07 0 0.790 0.760 0.790 0.770 0.790 54,000 41,760 0.7733 0.790 0.760 0.790 0.770 0.790 54,000 0.7733 0.00%
2019-03-06 0 0.790 0.760 0.790 0.780 0.800 26,000 20,380 0.7838 0.790 0.760 0.790 0.780 0.800 26,000 0.7838 -1.25%
2019-03-05 0 0.800 0.770 0.800 0.780 0.800 44,000 34,440 0.7827 0.800 0.770 0.800 0.780 0.800 44,000 0.7827 0.00%
2019-03-04 0 0.800 0.800 0.830 0.780 0.910 304,000 246,740 0.8116 0.800 0.800 0.830 0.780 0.910 304,000 0.8116 1.27%
2019-03-01 0 0.790 0.750 0.800 0.770 0.790 40,000 31,000 0.7750 0.790 0.750 0.800 0.770 0.790 40,000 0.7750 0.00%
2019-02-28 0 0.790 0.780 0.790 0.780 0.800 52,000 40,880 0.7862 0.790 0.780 0.790 0.780 0.800 52,000 0.7862 0.00%
2019-02-27 0 0.790 0.770 0.800 0.780 0.800 168,000 132,580 0.7892 0.790 0.770 0.800 0.780 0.800 168,000 0.7892 -1.25%
2019-02-26 0 0.800 0.780 0.820 0.780 0.830 126,000 99,820 0.7922 0.800 0.780 0.820 0.780 0.830 126,000 0.7922 0.00%
2019-02-25 0 0.800 0.780 0.830 0.770 0.850 1,910,000 1,550,300 0.8117 0.800 0.780 0.830 0.770 0.850 1,910,000 0.8117 0.00%
2019-02-22 0 0.800 0.750 0.810 0.800 0.820 166,000 128,660 0.7751 0.800 0.750 0.810 0.800 0.820 166,000 0.7751 -2.44%
2019-02-21 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - -1.20%
2019-02-20 0 0.830 0.750 0.830 0.780 0.830 1,353,210 1,107,792 0.8186 0.830 0.750 0.830 0.780 0.830 1,353,210 0.8186 1.22%
2019-02-19 0 0.820 0.710 0.820 0.690 0.820 402,000 290,440 0.7225 0.820 0.710 0.820 0.690 0.820 402,000 0.7225 10.81%
2019-02-18 0 0.740 0.710 0.740 0.720 0.740 1,106,000 796,420 0.7201 0.740 0.710 0.740 0.720 0.740 1,106,000 0.7201 0.00%
2019-02-15 0 0.740 0.710 0.740 0.710 0.740 20,000 14,500 0.7250 0.740 0.710 0.740 0.710 0.740 20,000 0.7250 -1.33%
2019-02-14 0 0.750 0.710 0.750 0.670 0.770 236,000 175,040 0.7417 0.750 0.710 0.750 0.670 0.770 236,000 0.7417 0.00%
2019-02-13 0 0.750 0.730 0.760 0.740 0.770 676,000 506,740 0.7496 0.750 0.730 0.760 0.740 0.770 676,000 0.7496 -1.32%
2019-02-12 0 0.760 0.730 0.770 0.740 0.760 122,000 91,020 0.7461 0.760 0.730 0.770 0.740 0.760 122,000 0.7461 -1.30%
2019-02-11 0 0.770 0.740 0.770 0.750 0.770 452,000 347,280 0.7683 0.770 0.740 0.770 0.750 0.770 452,000 0.7683 0.00%
2019-02-08 0 0.770 0.730 0.780 0.770 0.780 170,000 131,400 0.7729 0.770 0.730 0.780 0.770 0.780 170,000 0.7729 0.00%
2019-02-04 0 0.770 0.750 0.770 0.740 0.770 372,000 281,720 0.7573 0.770 0.750 0.770 0.740 0.770 372,000 0.7573 1.32%
2019-02-01 0 0.760 0.750 0.760 0.740 0.760 126,000 94,540 0.7503 0.760 0.750 0.760 0.740 0.760 126,000 0.7503 -1.30%
2019-01-31 0 0.770 0.740 0.770 0.750 0.780 580,000 435,820 0.7514 0.770 0.740 0.770 0.750 0.780 580,000 0.7514 0.00%
2019-01-30 0 0.770 0.740 0.770 0.750 0.780 62,000 47,140 0.7603 0.770 0.740 0.770 0.750 0.780 62,000 0.7603 -2.53%
2019-01-29 0 0.790 0.750 0.790 0.750 0.790 682,000 518,960 0.7609 0.790 0.750 0.790 0.750 0.790 682,000 0.7609 0.00%
2019-01-28 0 0.790 0.740 0.790 0.780 0.800 210,000 163,900 0.7805 0.790 0.740 0.790 0.780 0.800 210,000 0.7805 -1.25%
2019-01-25 0 0.800 0.780 0.800 0.750 0.800 346,000 265,840 0.7683 0.800 0.780 0.800 0.750 0.800 346,000 0.7683 2.56%
2019-01-24 0 0.780 0.740 0.790 0.740 0.790 18,000 13,740 0.7633 0.780 0.740 0.790 0.740 0.790 18,000 0.7633 0.00%
2019-01-23 0 0.780 0.750 0.780 0.750 0.780 150,000 113,000 0.7533 0.780 0.750 0.780 0.750 0.780 150,000 0.7533 0.00%
2019-01-22 0 0.780 0.720 0.780 0.670 0.800 3,472,000 2,676,860 0.7710 0.780 0.720 0.780 0.670 0.800 3,472,000 0.7710 -1.27%
2019-01-21 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - 0.00%
2019-01-18 0 0.790 0.750 0.790 0.740 0.800 562,000 422,960 0.7526 0.790 0.750 0.790 0.740 0.800 562,000 0.7526 0.00%
2019-01-17 0 0.790 0.760 0.800 0.790 0.810 58,000 45,920 0.7917 0.790 0.760 0.800 0.790 0.810 58,000 0.7917 -1.25%
2019-01-16 0 0.800 0.790 0.800 0.780 0.850 54,000 43,000 0.7963 0.800 0.790 0.800 0.780 0.850 54,000 0.7963 1.27%
2019-01-15 0 0.790 0.770 0.810 0.790 0.810 68,000 54,380 0.7997 0.790 0.770 0.810 0.790 0.810 68,000 0.7997 0.00%
2019-01-14 0 0.790 0.800 0.810 0.780 0.810 950,000 740,540 0.7795 0.790 0.800 0.810 0.780 0.810 950,000 0.7795 -1.25%
2019-01-11 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - -4.76%
2019-01-10 0 0.840 0.790 0.850 0.770 0.880 1,320,000 1,022,660 0.7747 0.840 0.790 0.850 0.770 0.880 1,320,000 0.7747 3.70%
2019-01-09 0 0.810 0.780 0.810 0.790 0.850 134,000 108,000 0.8060 0.810 0.780 0.810 0.790 0.850 134,000 0.8060 0.00%
2019-01-08 0 0.810 0.770 0.820 0.810 0.820 124,000 100,980 0.8144 0.810 0.770 0.820 0.810 0.820 124,000 0.8144 0.00%
2019-01-07 0 0.810 0.770 0.830 0.810 0.850 174,000 145,580 0.8367 0.810 0.770 0.830 0.810 0.850 174,000 0.8367 -1.22%
2019-01-04 0 0.820 0.800 0.820 0.810 0.850 140,000 115,140 0.8224 0.820 0.800 0.820 0.810 0.850 140,000 0.8224 3.80%
2019-01-03 0 0.790 0.760 0.810 0.790 0.800 154,000 122,180 0.7934 0.790 0.760 0.810 0.790 0.800 154,000 0.7934 -2.47%
2019-01-02 0 0.810 0.770 0.810 0.810 0.820 94,000 76,180 0.8104 0.810 0.770 0.810 0.810 0.820 94,000 0.8104 -1.22%
2018-12-31 0 0.820 0.770 0.820 0.800 0.820 54,000 43,240 0.8007 0.820 0.770 0.820 0.800 0.820 54,000 0.8007 1.23%
2018-12-28 0 0.810 0.790 0.810 0.780 0.920 373,000 295,820 0.7931 0.810 0.790 0.810 0.780 0.920 373,000 0.7931 -5.81%
2018-12-27 0 0.860 0.780 0.860 0.860 0.860 2,000 1,720 0.8600 0.860 0.780 0.860 0.860 0.860 2,000 0.8600 6.17%
2018-12-24 0 0.810 0.760 0.900 - - 0 0 - 0.810 0.760 0.900 - - 0 - 0.00%
2018-12-21 0 0.810 0.800 0.810 0.810 0.810 54,000 43,240 0.8007 0.810 0.800 0.810 0.810 0.810 54,000 0.8007 1.25%
2018-12-20 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2018-12-19 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - -1.23%
2018-12-18 0 0.810 0.780 0.810 0.800 0.810 34,000 27,240 0.8012 0.810 0.780 0.810 0.800 0.810 34,000 0.8012 -1.22%
2018-12-17 0 0.820 0.810 0.820 0.790 0.820 162,000 130,560 0.8059 0.820 0.810 0.820 0.790 0.820 162,000 0.8059 2.50%
2018-12-14 0 0.800 0.790 0.800 0.770 0.800 314,000 246,420 0.7848 0.800 0.790 0.800 0.770 0.800 314,000 0.7848 0.00%
2018-12-13 0 0.800 0.790 0.810 0.780 0.820 304,100 242,765 0.7983 0.800 0.790 0.810 0.780 0.820 304,100 0.7983 0.00%
2018-12-12 0 0.800 0.780 0.810 0.760 0.800 182,000 143,640 0.7892 0.800 0.780 0.810 0.760 0.800 182,000 0.7892 0.00%
2018-12-11 0 0.800 0.780 0.800 0.780 0.820 100,000 79,140 0.7914 0.800 0.780 0.800 0.780 0.820 100,000 0.7914 0.00%
2018-12-10 0 0.800 0.790 0.800 0.770 0.800 552,000 434,960 0.7880 0.800 0.790 0.800 0.770 0.800 552,000 0.7880 2.56%
2018-12-07 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2018-12-06 0 0.780 0.760 0.780 0.730 0.810 740,000 558,440 0.7546 0.780 0.760 0.780 0.730 0.810 740,000 0.7546 0.00%
2018-12-05 0 0.780 0.770 0.790 0.730 0.850 1,720,000 1,351,460 0.7857 0.780 0.770 0.790 0.730 0.850 1,720,000 0.7857 -11.36%
2018-12-04 0 0.880 0.860 0.880 0.860 0.890 52,000 45,660 0.8781 0.880 0.860 0.880 0.860 0.890 52,000 0.8781 -1.12%
2018-12-03 0 0.890 0.870 0.900 0.880 0.910 300,000 269,200 0.8973 0.890 0.870 0.900 0.880 0.910 300,000 0.8973 0.00%
2018-11-30 0 0.890 0.870 0.890 0.870 0.900 202,000 177,360 0.8780 0.890 0.870 0.890 0.870 0.900 202,000 0.8780 -1.11%
2018-11-29 0 0.900 0.880 0.900 0.850 0.900 294,000 255,920 0.8705 0.900 0.880 0.900 0.850 0.900 294,000 0.8705 3.45%
2018-11-28 0 0.870 0.870 0.880 0.860 0.900 1,532,000 1,347,800 0.8798 0.870 0.870 0.880 0.860 0.900 1,532,000 0.8798 -2.25%
2018-11-27 0 0.890 0.880 0.910 0.860 0.890 242,000 211,680 0.8747 0.890 0.880 0.910 0.860 0.890 242,000 0.8747 0.00%
2018-11-26 0 0.890 0.880 0.900 0.890 0.900 6,000 5,360 0.8933 0.890 0.880 0.900 0.890 0.900 6,000 0.8933 0.00%
2018-11-23 0 0.890 0.870 0.890 0.870 0.910 270,000 240,760 0.8917 0.890 0.870 0.890 0.870 0.910 270,000 0.8917 -2.20%
2018-11-22 0 0.910 0.880 0.910 0.870 0.910 156,000 139,480 0.8941 0.910 0.880 0.910 0.870 0.910 156,000 0.8941 2.25%
2018-11-21 0 0.890 0.870 0.890 0.870 0.890 66,000 58,020 0.8791 0.890 0.870 0.890 0.870 0.890 66,000 0.8791 0.00%
2018-11-20 0 0.890 0.870 0.890 0.850 0.900 248,000 217,400 0.8766 0.890 0.870 0.890 0.850 0.900 248,000 0.8766 0.00%
2018-11-19 0 0.890 0.880 0.890 0.880 0.900 226,000 198,940 0.8803 0.890 0.880 0.890 0.880 0.900 226,000 0.8803 -1.11%
2018-11-16 0 0.900 0.890 0.900 0.880 0.930 214,000 192,540 0.8997 0.900 0.890 0.900 0.880 0.930 214,000 0.8997 0.00%
2018-11-15 0 0.900 0.900 0.910 0.870 0.910 234,000 206,120 0.8809 0.900 0.900 0.910 0.870 0.910 234,000 0.8809 -1.10%
2018-11-14 0 0.910 0.900 0.910 0.880 0.910 348,000 312,300 0.8974 0.910 0.900 0.910 0.880 0.910 348,000 0.8974 0.00%
2018-11-13 0 0.910 0.920 0.930 0.880 0.950 424,000 389,460 0.9185 0.910 0.920 0.930 0.880 0.950 424,000 0.9185 -2.15%
2018-11-12 0 0.930 0.880 0.930 0.950 0.950 2,000 1,900 0.9500 0.930 0.880 0.930 0.950 0.950 2,000 0.9500 2.20%
2018-11-09 0 0.910 0.870 0.920 0.880 0.930 208,000 187,740 0.9026 0.910 0.870 0.920 0.880 0.930 208,000 0.9026 -2.15%
2018-11-08 0 0.930 0.910 0.940 0.900 0.950 428,000 394,140 0.9209 0.930 0.910 0.940 0.900 0.950 428,000 0.9209 2.20%
2018-11-07 0 0.910 0.850 0.940 - - 0 0 - 0.910 0.850 0.940 - - 0 - 0.00%
2018-11-06 0 0.910 0.880 0.920 0.880 0.930 662,000 595,800 0.9000 0.910 0.880 0.920 0.880 0.930 662,000 0.9000 0.00%
2018-11-05 0 0.910 0.910 0.920 0.890 0.960 214,000 198,420 0.9272 0.910 0.910 0.920 0.890 0.960 214,000 0.9272 -4.21%
2018-11-02 0 0.950 0.900 0.950 0.870 0.950 734,000 660,380 0.8997 0.950 0.900 0.950 0.870 0.950 734,000 0.8997 5.56%
2018-11-01 0 0.900 0.890 0.920 0.900 0.920 82,000 74,880 0.9132 0.900 0.890 0.920 0.900 0.920 82,000 0.9132 -3.23%
2018-10-31 0 0.930 0.920 0.940 0.920 0.940 152,000 141,600 0.9316 0.930 0.920 0.940 0.920 0.940 152,000 0.9316 0.00%
2018-10-30 0 0.930 0.930 0.950 0.900 0.950 166,000 156,080 0.9402 0.930 0.930 0.950 0.900 0.950 166,000 0.9402 0.00%
2018-10-29 0 0.930 0.910 0.950 0.910 0.950 310,000 290,820 0.9381 0.930 0.910 0.950 0.910 0.950 310,000 0.9381 -2.11%
2018-10-26 0 0.950 0.930 0.990 0.950 0.990 22,000 21,520 0.9782 0.950 0.930 0.990 0.950 0.990 22,000 0.9782 0.00%
2018-10-25 0 0.950 0.920 0.950 0.920 0.950 120,000 113,360 0.9447 0.950 0.920 0.950 0.920 0.950 120,000 0.9447 0.00%
2018-10-24 0 0.950 0.930 0.950 0.920 0.970 636,000 608,120 0.9562 0.950 0.930 0.950 0.920 0.970 636,000 0.9562 1.06%
2018-10-23 0 0.940 0.940 0.980 0.940 1.050 880,000 850,220 0.9662 0.940 0.940 0.980 0.940 1.050 880,000 0.9662 -4.08%
2018-10-22 0 0.980 0.960 0.990 0.960 1.020 304,000 302,260 0.9943 0.980 0.960 0.990 0.960 1.020 304,000 0.9943 -2.97%
2018-10-19 0 1.010 1.010 1.030 0.970 1.060 208,000 209,900 1.0091 1.010 1.010 1.030 0.970 1.060 208,000 1.0091 0.00%
2018-10-18 0 1.010 0.960 1.050 1.000 1.010 200,000 201,000 1.0050 1.010 0.960 1.050 1.000 1.010 200,000 1.0050 1.00%
2018-10-16 0 1.000 0.970 1.000 0.970 1.010 102,000 101,840 0.9984 1.000 0.970 1.000 0.970 1.010 102,000 0.9984 -0.99%
2018-10-15 0 1.010 0.970 1.010 0.980 1.010 172,000 171,280 0.9958 1.010 0.970 1.010 0.980 1.010 172,000 0.9958 0.00%
2018-10-12 0 1.010 0.960 1.050 0.970 1.040 242,000 242,240 1.0010 1.010 0.960 1.050 0.970 1.040 242,000 1.0010 -3.81%
2018-10-11 0 1.050 1.010 1.050 1.020 1.090 434,000 458,880 1.0573 1.050 1.010 1.050 1.020 1.090 434,000 1.0573 -3.67%
2018-10-10 0 1.090 1.070 1.090 1.070 1.120 180,000 194,400 1.0800 1.090 1.070 1.090 1.070 1.120 180,000 1.0800 0.93%
2018-10-09 0 1.080 1.060 1.100 1.060 1.110 446,000 484,300 1.0859 1.080 1.060 1.100 1.060 1.110 446,000 1.0859 0.00%
2018-10-08 0 1.080 1.070 1.090 1.050 1.080 1,526,000 1,622,020 1.0629 1.080 1.070 1.090 1.050 1.080 1,526,000 1.0629 0.93%
2018-10-05 0 1.070 1.040 1.070 1.030 1.070 846,000 890,740 1.0529 1.070 1.040 1.070 1.030 1.070 846,000 1.0529 -0.93%
2018-10-04 0 1.080 1.050 1.080 1.070 1.080 78,000 83,500 1.0705 1.080 1.050 1.080 1.070 1.080 78,000 1.0705 1.89%
2018-10-03 0 1.060 1.020 1.060 1.020 1.060 288,000 299,640 1.0404 1.060 1.020 1.060 1.020 1.060 288,000 1.0404 2.91%
2018-10-02 0 1.030 1.030 1.050 1.020 1.070 292,000 304,540 1.0429 1.030 1.030 1.050 1.020 1.070 292,000 1.0429 3.00%
2018-09-28 0 1.000 1.000 1.050 0.990 1.090 550,000 562,640 1.0230 1.000 1.000 1.050 0.990 1.090 550,000 1.0230 1.01%
2018-09-27 0 0.990 0.990 1.010 0.980 1.030 604,000 606,920 1.0048 0.990 0.990 1.010 0.980 1.030 604,000 1.0048 -3.88%
2018-09-26 0 1.030 1.030 1.060 1.030 1.090 582,000 612,340 1.0521 1.030 1.030 1.060 1.030 1.090 582,000 1.0521 -5.50%
2018-09-24 0 1.090 1.080 1.100 1.070 1.100 2,834,000 3,090,380 1.0905 1.090 1.080 1.100 1.070 1.100 2,834,000 1.0905 -0.91%
2018-09-21 0 1.100 1.080 1.120 1.080 1.180 2,524,000 2,850,700 1.1294 1.100 1.080 1.120 1.080 1.180 2,524,000 1.1294 -8.33%
2018-09-20 0 1.200 1.190 1.200 1.160 1.210 2,142,000 2,518,320 1.1757 1.200 1.190 1.200 1.160 1.210 2,142,000 1.1757 2.56%
2018-09-19 0 1.170 1.160 1.170 1.160 1.180 3,088,000 3,618,500 1.1718 1.170 1.160 1.170 1.160 1.180 3,088,000 1.1718 -0.85%
2018-09-18 0 1.180 1.170 1.180 1.170 1.190 3,164,000 3,732,880 1.1798 1.180 1.170 1.180 1.170 1.190 3,164,000 1.1798 -0.84%
2018-09-17 0 1.190 1.160 1.190 1.170 1.200 5,058,000 5,989,240 1.1841 1.190 1.160 1.190 1.170 1.200 5,058,000 1.1841 0.85%
2018-09-14 0 1.180 1.170 1.190 1.170 1.190 3,526,000 4,158,380 1.1793 1.180 1.170 1.190 1.170 1.190 3,526,000 1.1793 -0.84%
2018-09-13 0 1.190 1.170 1.190 1.160 1.190 3,702,000 4,349,600 1.1749 1.190 1.170 1.190 1.160 1.190 3,702,000 1.1749 1.71%
2018-09-12 0 1.170 1.150 1.180 1.150 1.220 5,586,000 6,515,080 1.1663 1.170 1.150 1.180 1.150 1.220 5,586,000 1.1663 0.00%
2018-09-11 0 1.170 1.170 1.180 1.160 1.230 6,012,000 7,102,760 1.1814 1.170 1.170 1.180 1.160 1.230 6,012,000 1.1814 0.00%
2018-09-10 0 1.170 1.150 1.170 1.140 1.180 3,836,000 4,432,840 1.1556 1.170 1.150 1.170 1.140 1.180 3,836,000 1.1556 1.74%
2018-09-07 0 1.150 1.120 1.150 1.090 1.150 3,956,000 4,407,880 1.1142 1.150 1.120 1.150 1.090 1.150 3,956,000 1.1142 4.55%
2018-09-06 0 1.100 1.090 1.120 1.070 1.110 4,044,000 4,413,800 1.0914 1.100 1.090 1.120 1.070 1.110 4,044,000 1.0914 2.80%
2018-09-05 0 1.070 1.060 1.070 1.050 1.070 4,530,000 4,798,840 1.0593 1.070 1.060 1.070 1.050 1.070 4,530,000 1.0593 0.94%
2018-09-04 0 1.060 1.050 1.060 1.050 1.070 4,546,000 4,815,300 1.0592 1.060 1.050 1.060 1.050 1.070 4,546,000 1.0592 0.00%
2018-09-03 0 1.060 1.060 1.070 1.060 1.090 5,688,000 6,110,360 1.0743 1.060 1.060 1.070 1.060 1.090 5,688,000 1.0743 -0.93%
2018-08-31 0 1.070 1.060 1.080 1.030 1.090 5,218,000 5,549,040 1.0634 1.070 1.060 1.080 1.030 1.090 5,218,000 1.0634 -0.93%
2018-08-30 0 1.080 1.080 1.120 1.060 1.150 4,476,000 4,920,340 1.0993 1.080 1.080 1.120 1.060 1.150 4,476,000 1.0993 -2.70%
2018-08-29 0 1.110 1.090 1.110 0.990 1.110 6,810,000 7,090,920 1.0413 1.110 1.090 1.110 0.990 1.110 6,810,000 1.0413 9.90%
2018-08-28 0 1.010 1.010 1.020 0.970 1.020 3,750,000 3,686,260 0.9830 1.010 1.010 1.020 0.970 1.020 3,750,000 0.9830 4.12%
2018-08-27 0 0.970 0.970 0.990 0.950 1.000 5,894,000 5,779,120 0.9805 0.970 0.970 0.990 0.950 1.000 5,894,000 0.9805 2.11%
2018-08-24 0 0.950 0.950 0.980 0.930 1.000 2,272,000 2,202,180 0.9693 0.950 0.950 0.980 0.930 1.000 2,272,000 0.9693 -4.04%
2018-08-23 0 0.990 0.990 1.000 0.940 0.990 1,016,000 992,440 0.9768 0.990 0.990 1.000 0.940 0.990 1,016,000 0.9768 5.32%
2018-08-22 0 0.940 0.940 0.980 0.930 0.980 1,066,000 1,006,940 0.9446 0.940 0.940 0.980 0.930 0.980 1,066,000 0.9446 -4.08%
2018-08-21 0 0.980 0.980 0.990 0.960 1.010 680,000 668,400 0.9829 0.980 0.980 0.990 0.960 1.010 680,000 0.9829 2.08%
2018-08-20 0 0.960 0.950 0.960 0.940 0.960 406,000 385,640 0.9499 0.960 0.950 0.960 0.940 0.960 406,000 0.9499 2.13%
2018-08-17 0 0.940 0.940 0.950 0.930 0.940 204,000 191,700 0.9397 0.940 0.940 0.950 0.930 0.940 204,000 0.9397 1.08%
2018-08-16 0 0.930 0.920 0.940 0.910 0.930 150,000 138,500 0.9233 0.930 0.920 0.940 0.910 0.930 150,000 0.9233 0.00%
2018-08-15 0 0.930 0.930 0.940 0.920 0.930 602,000 559,060 0.9287 0.930 0.930 0.940 0.920 0.930 602,000 0.9287 1.09%
2018-08-14 0 0.920 0.910 0.930 0.900 0.930 1,896,000 1,710,960 0.9024 0.920 0.910 0.930 0.900 0.930 1,896,000 0.9024 0.00%
2018-08-13 0 0.920 0.920 0.930 0.920 0.930 507,210 469,893 0.9264 0.920 0.920 0.930 0.920 0.930 507,210 0.9264 -1.08%
2018-08-10 0 0.930 0.930 0.940 0.920 0.940 270,000 251,620 0.9319 0.930 0.930 0.940 0.920 0.940 270,000 0.9319 -1.06%
2018-08-09 0 0.940 0.930 0.950 0.910 0.940 530,000 491,580 0.9275 0.940 0.930 0.950 0.910 0.940 530,000 0.9275 0.00%
2018-08-08 0 0.940 0.930 0.940 0.920 0.940 224,000 207,460 0.9262 0.940 0.930 0.940 0.920 0.940 224,000 0.9262 0.00%
2018-08-07 0 0.940 0.930 0.940 0.900 0.950 2,926,000 2,688,040 0.9187 0.940 0.930 0.940 0.900 0.950 2,926,000 0.9187 1.08%
2018-08-06 0 0.930 0.910 0.930 0.920 0.940 788,000 731,420 0.9282 0.930 0.910 0.930 0.920 0.940 788,000 0.9282 -1.06%
2018-08-03 0 0.940 0.930 0.940 0.920 0.960 3,524,000 3,305,200 0.9379 0.940 0.930 0.940 0.920 0.960 3,524,000 0.9379 -1.05%
2018-08-02 0 0.950 0.930 0.950 0.920 0.970 10,218,000 9,615,000 0.9410 0.950 0.930 0.950 0.920 0.970 10,218,000 0.9410 0.00%
2018-08-01 0 0.950 0.940 0.950 0.940 0.980 8,704,000 8,293,020 0.9528 0.950 0.940 0.950 0.940 0.980 8,704,000 0.9528 0.00%
2018-07-31 0 0.950 0.940 0.950 0.920 0.970 4,476,000 4,248,160 0.9491 0.950 0.940 0.950 0.920 0.970 4,476,000 0.9491 -1.04%
2018-07-30 0 0.960 0.940 0.960 0.940 0.970 6,996,000 6,665,740 0.9528 0.960 0.940 0.960 0.940 0.970 6,996,000 0.9528 1.05%
2018-07-27 0 0.950 0.930 0.950 0.920 0.960 1,250,000 1,166,500 0.9332 0.950 0.930 0.950 0.920 0.960 1,250,000 0.9332 0.00%
2018-07-26 0 0.950 0.920 0.950 0.910 0.960 1,008,000 942,380 0.9349 0.950 0.920 0.950 0.910 0.960 1,008,000 0.9349 0.00%
2018-07-25 0 0.950 0.950 0.980 - - 0 0 - 0.950 0.950 0.980 - - 0 - 3.26%
2018-07-24 0 0.920 0.920 0.970 0.910 0.920 38,000 34,740 0.9142 0.920 0.920 0.970 0.910 0.920 38,000 0.9142 1.10%
2018-07-23 0 0.910 0.910 0.960 0.850 0.910 250,000 221,260 0.8850 0.910 0.910 0.960 0.850 0.910 250,000 0.8850 1.11%
2018-07-20 0 0.900 0.900 0.950 - - 0 0 - 0.900 0.900 0.950 - - 0 - 0.00%
2018-07-19 0 0.900 0.900 0.910 0.870 0.910 1,762,000 1,585,820 0.9000 0.900 0.900 0.910 0.870 0.910 1,762,000 0.9000 0.00%
2018-07-18 0 0.900 0.880 0.930 - - 0 0 - 0.900 0.880 0.930 - - 0 - 0.00%
2018-07-17 0 0.900 0.900 0.930 0.900 0.920 16,000 14,600 0.9125 0.900 0.900 0.930 0.900 0.920 16,000 0.9125 0.00%
2018-07-16 0 0.900 0.930 0.940 0.850 0.950 2,666,000 2,411,020 0.9044 0.900 0.930 0.940 0.850 0.950 2,666,000 0.9044 -3.23%
2018-07-13 0 0.930 0.930 0.970 0.930 0.970 494,174 476,216 0.9637 0.930 0.930 0.970 0.930 0.970 494,174 0.9637 -3.12%
2018-07-12 0 0.960 0.920 0.960 0.930 0.970 320,000 310,140 0.9692 0.960 0.920 0.960 0.930 0.970 320,000 0.9692 -1.03%
2018-07-11 0 0.970 0.960 0.970 0.960 0.970 1,046,000 1,004,460 0.9603 0.970 0.960 0.970 0.960 0.970 1,046,000 0.9603 1.04%
2018-07-10 0 0.960 0.960 0.970 0.920 0.920 54,024 49,701 0.9200 0.960 0.960 0.970 0.920 0.920 54,024 0.9200 0.00%
2018-07-09 0 0.960 0.930 0.960 0.930 0.970 52,000 48,980 0.9419 0.960 0.930 0.960 0.930 0.970 52,000 0.9419 -1.03%
2018-07-06 0 0.970 0.940 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.940 0.970 0.970 0.970 2,000 0.9700 0.00%
2018-07-05 0 0.970 0.940 0.970 - - 0 0 - 0.970 0.940 0.970 - - 0 - 0.00%
2018-07-04 0 0.970 0.950 0.990 0.930 0.970 66,000 63,080 0.9558 0.970 0.950 0.990 0.930 0.970 66,000 0.9558 2.11%
2018-07-03 0 0.950 0.930 0.990 0.900 0.990 64,000 60,980 0.9528 0.950 0.930 0.990 0.900 0.990 64,000 0.9528 -3.06%
2018-06-29 0 0.980 0.950 0.980 0.930 0.980 66,000 63,980 0.9694 0.980 0.950 0.980 0.930 0.980 66,000 0.9694 1.03%
2018-06-28 0 0.970 0.970 0.980 0.930 0.980 186,000 177,620 0.9549 0.970 0.970 0.980 0.930 0.980 186,000 0.9549 6.59%
2018-06-27 0 0.910 0.890 0.930 0.910 0.970 3,054,000 2,840,540 0.9301 0.910 0.890 0.930 0.910 0.970 3,054,000 0.9301 -9.00%
2018-06-26 0 1.000 1.000 1.060 0.890 0.960 1,490,000 1,407,820 0.9448 1.000 1.000 1.060 0.890 0.960 1,490,000 0.9448 4.17%
2018-06-25 0 0.960 0.910 0.960 0.880 0.960 150,000 137,160 0.9144 0.960 0.910 0.960 0.880 0.960 150,000 0.9144 0.00%
2018-06-22 0 0.960 0.940 0.960 0.880 0.960 42,000 38,420 0.9148 0.960 0.940 0.960 0.880 0.960 42,000 0.9148 0.00%
2018-06-21 0 0.960 0.960 0.970 0.870 0.960 58,300 55,418 0.9506 0.960 0.960 0.970 0.870 0.960 58,300 0.9506 -1.03%
2018-06-20 0 0.970 0.900 0.970 - - 0 0 - 0.970 0.900 0.970 - - 0 - 0.00%
2018-06-19 0 0.970 0.880 0.970 - - 0 0 - 0.970 0.880 0.970 - - 0 - -1.02%
2018-06-15 0 0.980 0.900 0.980 0.820 1.000 48,000 43,460 0.9054 0.980 0.900 0.980 0.820 1.000 48,000 0.9054 -2.00%
2018-06-14 0 1.000 0.800 1.050 - - 0 0 - 1.000 0.800 1.050 - - 0 - 0.00%
2018-06-13 0 1.000 0.810 1.070 - - 0 0 - 1.000 0.810 1.070 - - 0 - 0.00%
2018-06-12 0 1.000 1.000 1.040 0.970 1.000 16,000 15,740 0.9838 1.000 1.000 1.040 0.970 1.000 16,000 0.9838 3.09%
2018-06-11 0 0.970 0.900 0.970 - - 0 0 - 0.970 0.900 0.970 - - 0 - 0.00%
2018-06-08 0 0.970 0.940 0.970 - - 0 0 - 0.970 0.940 0.970 - - 0 - 0.00%
2018-06-07 0 0.970 0.910 0.970 - - 0 0 - 0.970 0.910 0.970 - - 0 - 0.00%
2018-06-06 0 0.970 0.910 0.970 0.870 0.970 2,052,000 1,908,180 0.9299 0.970 0.910 0.970 0.870 0.970 2,052,000 0.9299 0.00%
2018-06-05 0 0.970 0.890 0.970 0.930 0.970 3,058,000 2,874,940 0.9401 0.970 0.890 0.970 0.930 0.970 3,058,000 0.9401 0.00%
2018-06-04 0 0.970 0.970 1.030 0.930 0.970 16,000 15,200 0.9500 0.970 0.970 1.030 0.930 0.970 16,000 0.9500 0.00%
2018-06-01 0 0.970 0.970 0.990 0.950 0.950 2,000 1,900 0.9500 0.970 0.970 0.990 0.950 0.950 2,000 0.9500 -1.02%
2018-05-31 0 0.980 0.980 1.030 0.960 0.960 2,000 1,920 0.9600 0.980 0.980 1.030 0.960 0.960 2,000 0.9600 -1.01%
2018-05-30 0 0.990 1.000 1.050 0.940 1.030 2,102,000 2,079,300 0.9892 0.990 1.000 1.050 0.940 1.030 2,102,000 0.9892 2.06%
2018-05-29 0 0.970 0.970 0.990 0.970 0.970 151,000 146,440 0.9698 0.970 0.970 0.990 0.970 0.970 151,000 0.9698 0.00%
2018-05-28 0 0.970 0.970 1.000 0.950 0.980 76,000 72,680 0.9563 0.970 0.970 1.000 0.950 0.980 76,000 0.9563 -3.00%
2018-05-25 0 1.000 0.990 1.000 1.000 1.010 24,000 24,100 1.0042 1.000 0.990 1.000 1.000 1.010 24,000 1.0042 -0.99%
2018-05-24 0 1.010 0.990 1.020 0.970 1.010 86,000 83,960 0.9763 1.010 0.990 1.020 0.970 1.010 86,000 0.9763 -1.94%
2018-05-23 0 1.030 1.010 1.050 1.000 1.030 84,000 84,440 1.0052 1.030 1.010 1.050 1.000 1.030 84,000 1.0052 0.00%
2018-05-21 0 1.030 1.010 1.030 - - 0 0 - 1.030 1.010 1.030 - - 0 - 0.00%
2018-05-18 0 1.030 1.020 1.030 1.000 1.030 14,000 14,100 1.0071 1.030 1.020 1.030 1.000 1.030 14,000 1.0071 0.00%
2018-05-17 0 1.030 1.010 1.050 - - 1,000,000 1,010,000 1.0100 1.030 1.010 1.050 - - 1,000,000 1.0100 0.00%
2018-05-16 0 1.030 1.030 1.050 1.000 1.060 82,000 83,800 1.0220 1.030 1.030 1.050 1.000 1.060 82,000 1.0220 0.98%
2018-05-15 0 1.020 1.010 1.020 1.020 1.020 10,000 10,200 1.0200 1.020 1.010 1.020 1.020 1.020 10,000 1.0200 0.00%
2018-05-14 0 1.020 1.000 1.020 1.000 1.020 248,000 244,460 0.9857 1.020 1.000 1.020 1.000 1.020 248,000 0.9857 0.00%
2018-05-11 0 1.020 1.000 1.020 1.000 1.020 3,050,000 3,050,200 1.0001 1.020 1.000 1.020 1.000 1.020 3,050,000 1.0001 -0.97%
2018-05-10 0 1.030 1.020 1.030 1.000 1.040 286,000 292,960 1.0243 1.030 1.020 1.030 1.000 1.040 286,000 1.0243 1.98%
2018-05-09 0 1.010 1.010 1.020 0.990 1.010 142,000 141,080 0.9935 1.010 1.010 1.020 0.990 1.010 142,000 0.9935 0.00%
2018-05-08 0 1.010 1.000 1.020 0.990 1.020 4,650,000 4,621,020 0.9938 1.010 1.000 1.020 0.990 1.020 4,650,000 0.9938 0.00%
2018-05-07 0 1.010 1.000 1.020 0.980 1.020 3,526,000 3,511,140 0.9958 1.010 1.000 1.020 0.980 1.020 3,526,000 0.9958 -2.88%
2018-05-04 0 1.040 1.010 1.050 1.000 1.060 1,032,000 1,051,100 1.0185 1.040 1.010 1.050 1.000 1.060 1,032,000 1.0185 0.00%
2018-05-03 0 1.040 1.040 1.050 - - 4,000 4,040 1.0100 1.040 1.040 1.050 - - 4,000 1.0100 1.96%
2018-05-02 0 1.020 1.000 1.050 0.980 1.020 62,000 62,040 1.0006 1.020 1.000 1.050 0.980 1.020 62,000 1.0006 0.00%
2018-04-30 0 1.020 1.010 1.020 - - 0 0 - 1.020 1.010 1.020 - - 0 - 0.00%
2018-04-27 0 1.020 1.010 1.020 1.030 1.030 10,000 10,300 1.0300 1.020 1.010 1.020 1.030 1.030 10,000 1.0300 0.00%
2018-04-26 0 1.020 1.010 1.020 - - 0 0 - 1.020 1.010 1.020 - - 0 - 0.00%
2018-04-25 0 1.020 1.020 1.050 0.980 1.020 98,000 98,940 1.0096 1.020 1.020 1.050 0.980 1.020 98,000 1.0096 0.00%
2018-04-24 0 1.020 1.010 1.020 0.970 1.020 316,000 313,100 0.9908 1.020 1.010 1.020 0.970 1.020 316,000 0.9908 2.00%
2018-04-23 0 1.000 0.980 1.030 0.990 1.020 252,000 255,060 1.0121 1.000 0.980 1.030 0.990 1.020 252,000 1.0121 -3.85%
2018-04-20 0 1.040 1.020 1.040 1.010 1.040 12,000 12,180 1.0150 1.040 1.020 1.040 1.010 1.040 12,000 1.0150 -0.95%
2018-04-19 0 1.050 1.030 1.050 1.050 1.050 60,000 63,000 1.0500 1.050 1.030 1.050 1.050 1.050 60,000 1.0500 0.00%
2018-04-18 0 1.050 1.030 1.040 0.960 1.060 3,324,000 3,335,200 1.0034 1.050 1.030 1.040 0.960 1.060 3,324,000 1.0034 0.96%
2018-04-17 0 1.040 1.020 1.050 1.030 1.120 3,374,000 3,495,240 1.0359 1.040 1.020 1.050 1.030 1.120 3,374,000 1.0359 -3.70%
2018-04-16 0 1.080 1.070 1.080 1.050 1.100 3,026,000 3,209,240 1.0606 1.080 1.070 1.080 1.050 1.100 3,026,000 1.0606 0.00%
2018-04-13 0 1.080 1.070 1.080 1.070 1.090 1,784,000 1,928,540 1.0810 1.080 1.070 1.080 1.070 1.090 1,784,000 1.0810 0.93%
2018-04-12 0 1.070 1.060 1.080 1.070 1.130 25,438,000 27,736,100 1.0903 1.070 1.060 1.080 1.070 1.130 25,438,000 1.0903 -2.73%
2018-04-11 0 1.100 1.080 1.100 1.060 1.140 19,518,000 21,267,940 1.0897 1.100 1.080 1.100 1.060 1.140 19,518,000 1.0897 1.85%
2018-04-10 0 1.080 1.070 1.080 1.050 1.120 21,530,000 22,924,840 1.0648 1.080 1.070 1.080 1.050 1.120 21,530,000 1.0648 0.00%
2018-04-09 0 1.080 1.070 1.080 1.020 1.110 14,804,000 15,741,300 1.0633 1.080 1.070 1.080 1.020 1.110 14,804,000 1.0633 2.86%
2018-04-06 0 1.050 1.020 1.050 0.990 1.050 12,442,000 12,693,580 1.0202 1.050 1.020 1.050 0.990 1.050 12,442,000 1.0202 1.94%
2018-04-04 0 1.030 1.000 1.030 1.000 1.070 3,204,000 3,352,300 1.0463 1.030 1.000 1.030 1.000 1.070 3,204,000 1.0463 1.98%
2018-04-03 0 1.010 1.010 1.020 0.980 1.010 1,632,000 1,616,760 0.9907 1.010 1.010 1.020 0.980 1.010 1,632,000 0.9907 1.00%
2018-03-29 0 1.000 0.980 1.010 0.880 1.030 904,000 870,900 0.9634 1.000 0.980 1.010 0.880 1.030 904,000 0.9634 5.26%
2018-03-28 0 0.950 0.930 0.950 0.880 0.950 10,992,000 9,902,700 0.9009 0.950 0.930 0.950 0.880 0.950 10,992,000 0.9009 0.00%
2018-03-27 0 0.950 0.950 0.960 0.950 0.980 4,868,000 4,636,740 0.9525 0.950 0.950 0.960 0.950 0.980 4,868,000 0.9525 -3.06%
2018-03-26 0 0.980 0.970 1.010 0.940 0.980 6,210,000 5,843,040 0.9409 0.980 0.970 1.010 0.940 0.980 6,210,000 0.9409 1.03%
2018-03-23 0 0.970 0.960 0.980 0.950 0.970 270,000 260,140 0.9635 0.970 0.960 0.980 0.950 0.970 270,000 0.9635 -1.02%
2018-03-22 0 0.980 0.970 0.990 0.970 1.000 2,326,000 2,279,820 0.9801 0.980 0.970 0.990 0.970 1.000 2,326,000 0.9801 -1.01%
2018-03-21 0 0.990 0.980 1.000 0.970 1.000 5,150,000 5,096,800 0.9897 0.990 0.980 1.000 0.970 1.000 5,150,000 0.9897 -1.00%
2018-03-20 0 1.000 0.980 1.000 0.990 1.020 4,242,000 4,243,080 1.0003 1.000 0.980 1.000 0.990 1.020 4,242,000 1.0003 1.01%
2018-03-19 0 0.990 0.980 0.990 0.970 1.010 3,440,000 3,404,840 0.9898 0.990 0.980 0.990 0.970 1.010 3,440,000 0.9898 0.00%
2018-03-16 0 0.990 0.990 1.000 0.980 1.000 1,518,000 1,503,520 0.9905 0.990 0.990 1.000 0.980 1.000 1,518,000 0.9905 0.00%
2018-03-15 0 0.990 0.980 1.000 0.980 1.000 5,486,000 5,431,500 0.9901 0.990 0.980 1.000 0.980 1.000 5,486,000 0.9901 0.00%
2018-03-14 0 0.990 0.990 1.000 0.980 1.000 492,000 485,700 0.9872 0.990 0.990 1.000 0.980 1.000 492,000 0.9872 -1.00%
2018-03-13 0 1.000 0.980 1.000 0.940 1.000 1,442,000 1,432,140 0.9932 1.000 0.980 1.000 0.940 1.000 1,442,000 0.9932 0.00%
2018-03-12 0 1.000 0.980 1.000 0.980 1.000 1,532,000 1,515,280 0.9891 1.000 0.980 1.000 0.980 1.000 1,532,000 0.9891 0.00%
2018-03-09 0 1.000 0.990 1.020 0.980 1.030 2,742,000 2,742,200 1.0001 1.000 0.990 1.020 0.980 1.030 2,742,000 1.0001 -2.91%
2018-03-08 0 1.030 1.010 1.040 1.030 1.060 736,000 770,280 1.0466 1.030 1.010 1.040 1.030 1.060 736,000 1.0466 -0.96%
2018-03-07 0 1.040 1.030 1.050 1.040 1.050 4,540,000 4,723,000 1.0403 1.040 1.030 1.050 1.040 1.050 4,540,000 1.0403 0.00%
2018-03-06 0 1.040 1.030 1.040 1.000 1.050 5,916,000 6,041,280 1.0212 1.040 1.030 1.040 1.000 1.050 5,916,000 1.0212 1.96%
2018-03-05 0 1.020 1.000 1.020 0.990 1.030 5,562,000 5,618,720 1.0102 1.020 1.000 1.020 0.990 1.030 5,562,000 1.0102 0.00%
2018-03-02 0 1.020 1.010 1.030 1.010 1.040 1,154,000 1,192,320 1.0332 1.020 1.010 1.030 1.010 1.040 1,154,000 1.0332 -0.97%
2018-03-01 0 1.030 1.010 1.030 0.990 1.030 2,642,000 2,687,940 1.0174 1.030 1.010 1.030 0.990 1.030 2,642,000 1.0174 0.98%
2018-02-28 0 1.020 1.020 1.030 1.020 1.040 4,602,000 4,740,120 1.0300 1.020 1.020 1.030 1.020 1.040 4,602,000 1.0300 0.00%
2018-02-27 0 1.020 1.020 1.030 1.000 1.040 2,078,000 2,122,260 1.0213 1.020 1.020 1.030 1.000 1.040 2,078,000 1.0213 0.00%
2018-02-26 0 1.020 1.020 1.030 1.010 1.050 882,000 907,120 1.0285 1.020 1.020 1.030 1.010 1.050 882,000 1.0285 -1.92%
2018-02-23 0 1.040 1.030 1.050 1.030 1.060 4,632,000 4,897,080 1.0572 1.040 1.030 1.050 1.030 1.060 4,632,000 1.0572 -2.80%
2018-02-22 0 1.070 1.050 1.070 1.040 1.070 1,044,000 1,100,960 1.0546 1.070 1.050 1.070 1.040 1.070 1,044,000 1.0546 0.94%
2018-02-21 0 1.060 1.040 1.060 1.030 1.070 2,810,000 2,950,280 1.0499 1.060 1.040 1.060 1.030 1.070 2,810,000 1.0499 0.00%
2018-02-20 0 1.060 1.060 1.070 1.060 1.110 874,000 942,460 1.0783 1.060 1.060 1.070 1.060 1.110 874,000 1.0783 -6.19%
2018-02-15 0 1.130 1.100 1.130 1.090 1.130 1,928,000 2,138,340 1.1091 1.130 1.100 1.130 1.090 1.130 1,928,000 1.1091 0.00%
2018-02-14 0 1.130 1.100 1.140 1.050 1.140 4,282,000 4,594,680 1.0730 1.130 1.100 1.140 1.050 1.140 4,282,000 1.0730 0.00%
2018-02-13 0 1.130 1.140 1.150 1.010 1.150 6,162,000 6,431,740 1.0438 1.130 1.140 1.150 1.010 1.150 6,162,000 1.0438 7.62%
2018-02-12 0 1.050 1.040 1.080 1.040 1.140 3,298,000 3,525,060 1.0688 1.050 1.040 1.080 1.040 1.140 3,298,000 1.0688 -5.41%
2018-02-09 0 1.110 1.060 1.110 1.000 1.150 9,234,000 10,179,620 1.1024 1.110 1.060 1.110 1.000 1.150 9,234,000 1.1024 3.74%
2018-02-08 0 1.070 1.030 1.090 1.020 1.200 6,738,000 7,046,640 1.0458 1.070 1.030 1.090 1.020 1.200 6,738,000 1.0458 0.00%
2018-02-07 0 1.070 1.030 1.100 0.990 1.100 4,356,000 4,391,980 1.0083 1.070 1.030 1.100 0.990 1.100 4,356,000 1.0083 5.94%
2018-02-06 0 1.010 0.990 1.010 0.950 1.010 789,000 766,550 0.9715 1.010 0.990 1.010 0.950 1.010 789,000 0.9715 3.06%
2018-02-05 0 0.980 0.960 0.980 0.950 1.000 4,452,000 4,374,640 0.9826 0.980 0.960 0.980 0.950 1.000 4,452,000 0.9826 -2.00%
2018-02-02 0 1.000 0.990 1.000 0.990 1.020 752,000 750,220 0.9976 1.000 0.990 1.000 0.990 1.020 752,000 0.9976 -2.91%
2018-02-01 0 1.030 1.010 1.030 1.010 1.080 4,682,000 4,841,040 1.0340 1.030 1.010 1.030 1.010 1.080 4,682,000 1.0340 -3.74%
2018-01-31 0 1.070 1.020 1.070 0.920 1.120 6,298,000 6,301,560 1.0006 1.070 1.020 1.070 0.920 1.120 6,298,000 1.0006 7.00%
2018-01-30 0 1.000 0.990 1.010 1.000 1.030 294,000 298,680 1.0159 1.000 0.990 1.010 1.000 1.030 294,000 1.0159 -2.91%
2018-01-29 0 1.030 1.010 1.030 1.010 1.050 6,218,000 6,353,880 1.0219 1.030 1.010 1.030 1.010 1.050 6,218,000 1.0219 -1.90%
2018-01-26 0 1.050 1.020 1.080 0.980 1.090 4,306,000 4,427,680 1.0283 1.050 1.020 1.080 0.980 1.090 4,306,000 1.0283 3.96%
2018-01-25 0 1.010 1.000 1.020 1.000 1.050 1,604,000 1,639,560 1.0222 1.010 1.000 1.020 1.000 1.050 1,604,000 1.0222 -2.88%
2018-01-24 0 1.040 1.040 1.050 1.030 1.070 1,902,000 1,999,660 1.0513 1.040 1.040 1.050 1.030 1.070 1,902,000 1.0513 -1.89%
2018-01-23 0 1.060 1.040 1.070 1.030 1.090 4,894,000 5,143,680 1.0510 1.060 1.040 1.070 1.030 1.090 4,894,000 1.0510 -1.85%
2018-01-22 0 1.080 1.070 1.090 1.070 1.130 1,114,000 1,216,380 1.0919 1.080 1.070 1.090 1.070 1.130 1,114,000 1.0919 -4.42%
2018-01-19 0 1.130 1.120 1.140 1.120 1.190 1,630,000 1,885,500 1.1567 1.130 1.120 1.140 1.120 1.190 1,630,000 1.1567 -1.74%
2018-01-18 0 1.150 1.140 1.170 1.140 1.190 6,510,000 7,526,660 1.1562 1.150 1.140 1.170 1.140 1.190 6,510,000 1.1562 -3.36%
2018-01-17 0 1.190 1.160 1.190 1.130 1.190 3,516,000 4,034,960 1.1476 1.190 1.160 1.190 1.130 1.190 3,516,000 1.1476 1.71%
2018-01-16 0 1.170 1.160 1.180 1.150 1.190 6,024,000 7,077,440 1.1749 1.170 1.160 1.180 1.150 1.190 6,024,000 1.1749 -0.85%
2018-01-15 0 1.180 1.180 1.210 1.160 1.220 1,160,000 1,369,500 1.1806 1.180 1.180 1.210 1.160 1.220 1,160,000 1.1806 1.72%
2018-01-12 0 1.160 1.160 1.190 1.150 1.230 5,228,000 6,138,820 1.1742 1.160 1.160 1.190 1.150 1.230 5,228,000 1.1742 -2.52%
2018-01-11 0 1.190 1.190 1.220 1.190 1.240 5,376,000 6,528,340 1.2143 1.190 1.190 1.220 1.190 1.240 5,376,000 1.2143 -5.56%
2018-01-10 0 1.260 1.250 1.300 1.070 1.290 2,140,000 2,585,720 1.2083 1.260 1.250 1.300 1.070 1.290 2,140,000 1.2083 4.13%
2018-01-09 0 1.210 1.190 1.210 1.180 1.280 4,126,000 5,010,240 1.2143 1.210 1.190 1.210 1.180 1.280 4,126,000 1.2143 -4.72%
2018-01-08 0 1.270 1.240 1.270 1.240 1.290 3,144,000 3,969,180 1.2625 1.270 1.240 1.270 1.240 1.290 3,144,000 1.2625 -0.78%
2018-01-05 0 1.280 1.260 1.280 1.270 1.320 5,560,000 7,196,860 1.2944 1.280 1.260 1.280 1.270 1.320 5,560,000 1.2944 -2.29%
2018-01-04 0 1.310 1.300 1.310 1.270 1.360 3,480,000 4,476,700 1.2864 1.310 1.300 1.310 1.270 1.360 3,480,000 1.2864 0.00%
2018-01-03 0 1.310 1.300 1.310 1.300 1.410 4,890,000 6,445,060 1.3180 1.310 1.300 1.310 1.300 1.410 4,890,000 1.3180 -6.43%
2018-01-02 0 1.400 1.340 1.420 1.270 1.420 13,536,000 17,702,580 1.3078 1.400 1.340 1.420 1.270 1.420 13,536,000 1.3078 -0.71%
2017-12-29 0 1.410 1.380 1.420 1.240 1.420 2,722,000 3,613,220 1.3274 1.410 1.380 1.420 1.240 1.420 2,722,000 1.3274 11.90%
2017-12-28 0 1.260 1.240 1.270 1.170 1.270 2,324,000 2,825,500 1.2158 1.260 1.240 1.270 1.170 1.270 2,324,000 1.2158 5.88%
2017-12-27 0 1.190 1.190 1.210 1.190 1.270 1,942,000 2,374,460 1.2227 1.190 1.190 1.210 1.190 1.270 1,942,000 1.2227 -4.03%
2017-12-22 0 1.240 1.240 1.260 1.220 1.290 7,532,000 9,400,540 1.2481 1.240 1.240 1.260 1.220 1.290 7,532,000 1.2481 -0.80%
2017-12-21 0 1.250 1.250 1.260 1.250 1.350 3,534,000 4,499,340 1.2732 1.250 1.250 1.260 1.250 1.350 3,534,000 1.2732 -5.30%
2017-12-20 0 1.320 1.300 1.320 1.250 1.360 4,198,000 5,536,980 1.3190 1.320 1.300 1.320 1.250 1.360 4,198,000 1.3190 5.60%
2017-12-19 0 1.250 1.250 1.260 1.240 1.280 1,090,000 1,363,300 1.2507 1.250 1.250 1.260 1.240 1.280 1,090,000 1.2507 0.00%
2017-12-18 0 1.250 1.240 1.270 1.210 1.270 3,752,000 4,664,660 1.2432 1.250 1.240 1.270 1.210 1.270 3,752,000 1.2432 0.00%
2017-12-15 0 1.250 1.250 1.260 1.240 1.290 1,174,000 1,479,360 1.2601 1.250 1.250 1.260 1.240 1.290 1,174,000 1.2601 -2.34%
2017-12-14 0 1.280 1.250 1.280 1.230 1.280 1,010,000 1,260,820 1.2483 1.280 1.250 1.280 1.230 1.280 1,010,000 1.2483 2.40%
2017-12-13 0 1.250 1.240 1.270 1.210 1.280 2,000,000 2,514,800 1.2574 1.250 1.240 1.270 1.210 1.280 2,000,000 1.2574 0.00%
2017-12-12 0 1.250 1.240 1.290 1.240 1.310 5,412,000 6,911,540 1.2771 1.250 1.240 1.290 1.240 1.310 5,412,000 1.2771 -5.30%
2017-12-11 0 1.320 1.310 1.350 1.280 1.390 4,704,000 6,202,800 1.3186 1.320 1.310 1.350 1.280 1.390 4,704,000 1.3186 1.54%
2017-12-08 0 1.300 1.290 1.360 1.170 1.350 7,020,000 8,500,800 1.2109 1.300 1.290 1.360 1.170 1.350 7,020,000 1.2109 4.84%
2017-12-07 0 1.240 1.200 1.240 1.150 1.360 3,510,000 4,281,300 1.2197 1.240 1.200 1.240 1.150 1.360 3,510,000 1.2197 0.81%
2017-12-06 0 1.230 1.200 1.220 1.170 1.310 2,914,000 3,559,580 1.2215 1.230 1.200 1.220 1.170 1.310 2,914,000 1.2215 -3.15%
2017-12-05 0 1.270 1.250 1.270 1.220 1.320 1,878,000 2,373,800 1.2640 1.270 1.250 1.270 1.220 1.320 1,878,000 1.2640 -2.31%
2017-12-04 0 1.300 1.280 1.310 1.230 1.350 1,348,000 1,732,000 1.2849 1.300 1.280 1.310 1.230 1.350 1,348,000 1.2849 0.00%
2017-12-01 0 1.300 1.300 1.320 1.280 1.340 6,758,000 8,811,360 1.3038 1.300 1.300 1.320 1.280 1.340 6,758,000 1.3038 -3.70%
2017-11-30 0 1.350 1.320 1.350 1.310 1.380 1,486,000 1,996,460 1.3435 1.350 1.320 1.350 1.310 1.380 1,486,000 1.3435 -0.74%
2017-11-29 0 1.360 1.350 1.380 1.310 1.390 3,022,000 4,055,500 1.3420 1.360 1.350 1.380 1.310 1.390 3,022,000 1.3420 -2.86%
2017-11-28 0 1.400 1.370 1.410 1.300 1.490 1,456,000 1,985,800 1.3639 1.400 1.370 1.410 1.300 1.490 1,456,000 1.3639 2.94%
2017-11-27 0 1.360 1.370 1.380 1.340 1.400 2,006,000 2,753,840 1.3728 1.360 1.370 1.380 1.340 1.400 2,006,000 1.3728 -4.23%
2017-11-24 0 1.420 1.420 1.450 1.350 1.420 706,000 972,520 1.3775 1.420 1.420 1.450 1.350 1.420 706,000 1.3775 1.43%
2017-11-23 0 1.400 1.410 1.420 1.380 1.480 998,000 1,401,580 1.4044 1.400 1.410 1.420 1.380 1.480 998,000 1.4044 -1.41%
2017-11-22 0 1.420 1.410 1.420 1.360 1.450 1,048,000 1,481,220 1.4134 1.420 1.410 1.420 1.360 1.450 1,048,000 1.4134 1.43%
2017-11-21 0 1.400 1.390 1.420 1.390 1.470 2,844,000 4,068,580 1.4306 1.400 1.390 1.420 1.390 1.470 2,844,000 1.4306 -4.76%
2017-11-20 0 1.470 1.430 1.470 1.360 1.470 17,320,000 23,728,620 1.3700 1.470 1.430 1.470 1.360 1.470 17,320,000 1.3700 2.08%
2017-11-17 0 1.440 1.420 1.440 1.410 1.540 1,214,000 1,781,820 1.4677 1.440 1.420 1.440 1.410 1.540 1,214,000 1.4677 -4.00%
2017-11-16 0 1.500 1.500 1.510 1.400 1.590 5,462,000 7,958,540 1.4571 1.500 1.500 1.510 1.400 1.590 5,462,000 1.4571 0.00%
2017-11-15 0 1.500 1.500 1.510 1.490 1.670 3,526,000 5,413,520 1.5353 1.500 1.500 1.510 1.490 1.670 3,526,000 1.5353 -9.09%
2017-11-14 0 1.650 1.630 1.660 1.640 1.700 1,926,000 3,186,800 1.6546 1.650 1.630 1.660 1.640 1.700 1,926,000 1.6546 -2.37%
2017-11-13 0 1.690 1.670 1.690 1.670 1.750 1,002,000 1,715,580 1.7122 1.690 1.670 1.690 1.670 1.750 1,002,000 1.7122 -3.98%
2017-11-10 0 1.760 1.760 1.800 1.700 1.810 2,292,000 4,065,480 1.7738 1.760 1.760 1.800 1.700 1.810 2,292,000 1.7738 0.00%
2017-11-09 0 1.760 1.730 1.770 1.740 1.820 2,632,000 4,659,800 1.7704 1.760 1.730 1.770 1.740 1.820 2,632,000 1.7704 -3.30%
2017-11-08 0 1.820 1.790 1.830 1.720 1.860 4,830,000 8,633,940 1.7876 1.820 1.790 1.830 1.720 1.860 4,830,000 1.7876 1.68%
2017-11-07 0 1.790 1.730 1.790 1.720 1.800 2,700,000 4,694,180 1.7386 1.790 1.730 1.790 1.720 1.800 2,700,000 1.7386 0.56%
2017-11-06 0 1.780 1.770 1.780 1.750 1.790 3,243,000 5,773,550 1.7803 1.780 1.770 1.780 1.750 1.790 3,243,000 1.7803 -0.56%
2017-11-03 0 1.790 1.770 1.790 1.780 1.830 1,306,000 2,347,580 1.7975 1.790 1.770 1.790 1.780 1.830 1,306,000 1.7975 -0.56%
2017-11-02 0 1.800 1.770 1.800 1.780 1.810 2,816,000 5,059,280 1.7966 1.800 1.770 1.800 1.780 1.810 2,816,000 1.7966 -0.55%
2017-11-01 0 1.810 1.800 1.820 1.790 1.840 3,770,000 6,821,240 1.8093 1.810 1.800 1.820 1.790 1.840 3,770,000 1.8093 -1.63%
2017-10-31 0 1.840 1.820 1.840 1.800 1.850 4,334,000 7,892,860 1.8211 1.840 1.820 1.840 1.800 1.850 4,334,000 1.8211 1.66%
2017-10-30 0 1.810 1.800 1.810 1.770 1.840 5,434,000 9,811,580 1.8056 1.810 1.800 1.810 1.770 1.840 5,434,000 1.8056 0.00%
2017-10-27 0 1.810 1.800 1.830 1.800 1.960 1,035,000 1,898,990 1.8348 1.810 1.800 1.830 1.800 1.960 1,035,000 1.8348 -4.23%
2017-10-26 0 1.890 1.880 1.900 1.870 2.040 1,366,000 2,643,400 1.9351 1.890 1.880 1.900 1.870 2.040 1,366,000 1.9351 -10.00%
2017-10-25 0 2.100 1.940 2.100 1.760 2.100 5,024,000 9,216,160 1.8344 2.100 1.940 2.100 1.760 2.100 5,024,000 1.8344 18.64%
2017-10-24 0 1.770 1.770 1.780 1.770 1.860 3,466,000 6,271,320 1.8094 1.770 1.770 1.780 1.770 1.860 3,466,000 1.8094 -4.32%
2017-10-23 0 1.850 1.850 1.860 1.830 1.930 2,906,000 5,465,220 1.8807 1.850 1.850 1.860 1.830 1.930 2,906,000 1.8807 -3.14%
2017-10-20 0 1.910 1.910 2.130 1.730 2.000 2,594,000 4,692,660 1.8090 1.910 1.910 2.130 1.730 2.000 2,594,000 1.8090 6.70%
2017-10-19 0 1.790 1.750 1.790 1.740 1.810 3,628,000 6,380,580 1.7587 1.790 1.750 1.790 1.740 1.810 3,628,000 1.7587 -0.56%
2017-10-18 0 1.800 1.790 1.810 1.790 1.840 1,346,000 2,453,760 1.8230 1.800 1.790 1.810 1.790 1.840 1,346,000 1.8230 -1.10%
2017-10-17 0 1.820 1.830 1.840 1.780 1.840 2,830,000 5,133,600 1.8140 1.820 1.830 1.840 1.780 1.840 2,830,000 1.8140 0.55%
2017-10-16 0 1.810 1.800 1.810 1.780 1.840 2,480,000 4,488,060 1.8097 1.810 1.800 1.810 1.780 1.840 2,480,000 1.8097 0.56%
2017-10-13 0 1.800 1.760 1.800 1.760 1.840 2,226,000 4,002,560 1.7981 1.800 1.760 1.800 1.760 1.840 2,226,000 1.7981 -2.70%
2017-10-12 0 1.850 1.810 1.850 1.790 1.860 2,536,000 4,636,200 1.8282 1.850 1.810 1.850 1.790 1.860 2,536,000 1.8282 2.21%
2017-10-11 0 1.810 1.800 1.820 1.800 1.880 1,194,000 2,172,940 1.8199 1.810 1.800 1.820 1.800 1.880 1,194,000 1.8199 -0.55%
2017-10-10 0 1.820 1.800 1.820 1.780 1.860 2,834,000 5,091,700 1.7966 1.820 1.800 1.820 1.780 1.860 2,834,000 1.7966 -1.09%
2017-10-09 0 1.840 1.840 1.850 1.840 2.010 2,336,000 4,478,200 1.9170 1.840 1.840 1.850 1.840 2.010 2,336,000 1.9170 -8.46%
2017-10-06 0 2.010 1.980 2.010 1.970 2.110 2,296,000 4,599,520 2.0033 2.010 1.980 2.010 1.970 2.110 2,296,000 2.0033 -4.29%
2017-10-04 0 2.100 2.090 2.110 2.080 2.180 8,805,000 17,950,730 2.0387 2.100 2.090 2.110 2.080 2.180 8,805,000 2.0387 2.44%
2017-10-03 0 2.050 1.980 2.080 1.900 2.080 6,794,250 13,260,305 1.9517 2.050 1.980 2.080 1.900 2.080 6,794,250 1.9517 2.50%
2017-09-29 0 2.000 1.930 1.990 1.860 2.000 2,974,000 5,614,940 1.8880 2.000 1.930 1.990 1.860 2.000 2,974,000 1.8880 7.53%
2017-09-28 0 1.860 1.830 1.860 1.810 1.860 5,688,000 10,392,340 1.8271 1.860 1.830 1.860 1.810 1.860 5,688,000 1.8271 1.64%
2017-09-27 0 1.830 1.800 1.830 1.750 1.830 5,888,338 10,499,448 1.7831 1.830 1.800 1.830 1.750 1.830 5,888,338 1.7831 4.57%
2017-09-26 0 1.750 1.710 1.770 1.700 1.770 6,356,000 10,934,440 1.7203 1.750 1.710 1.770 1.700 1.770 6,356,000 1.7203 -1.13%
2017-09-25 0 1.770 1.730 1.770 1.690 1.800 5,340,000 9,195,220 1.7220 1.770 1.730 1.770 1.690 1.800 5,340,000 1.7220 0.00%
2017-09-22 0 1.770 1.770 1.800 1.650 1.800 6,894,000 12,127,660 1.7592 1.770 1.770 1.800 1.650 1.800 6,894,000 1.7592 5.36%
2017-09-21 0 1.680 1.630 1.680 1.540 1.680 6,706,000 10,746,960 1.6026 1.680 1.630 1.680 1.540 1.680 6,706,000 1.6026 5.66%
2017-09-20 0 1.590 1.580 1.620 1.570 1.750 7,006,000 11,458,460 1.6355 1.590 1.580 1.620 1.570 1.750 7,006,000 1.6355 -3.64%
2017-09-19 0 1.650 1.620 1.650 1.510 1.650 3,714,000 5,951,660 1.6025 1.650 1.620 1.650 1.510 1.650 3,714,000 1.6025 6.45%
2017-09-18 0 1.550 1.520 1.550 1.490 1.550 4,142,000 6,232,880 1.5048 1.550 1.520 1.550 1.490 1.550 4,142,000 1.5048 2.65%
2017-09-15 0 1.510 1.500 1.510 1.470 1.530 8,078,000 12,095,800 1.4974 1.510 1.500 1.510 1.470 1.530 8,078,000 1.4974 -0.66%
2017-09-14 0 1.520 1.490 1.520 1.470 1.520 6,840,000 10,314,420 1.5080 1.520 1.490 1.520 1.470 1.520 6,840,000 1.5080 -1.30%
2017-09-13 0 1.540 1.530 1.540 1.480 1.540 5,318,000 8,050,440 1.5138 1.540 1.530 1.540 1.480 1.540 5,318,000 1.5138 2.67%
2017-09-12 0 1.500 1.490 1.500 1.440 1.540 6,878,000 10,322,500 1.5008 1.500 1.490 1.500 1.440 1.540 6,878,000 1.5008 3.45%
2017-09-11 0 1.450 1.420 1.450 1.420 1.530 3,724,000 5,454,520 1.4647 1.450 1.420 1.450 1.420 1.530 3,724,000 1.4647 -1.36%
2017-09-08 0 1.470 1.450 1.480 1.450 1.480 1,868,000 2,710,400 1.4510 1.470 1.450 1.480 1.450 1.480 1,868,000 1.4510 -1.34%
2017-09-07 0 1.490 1.450 1.490 1.430 1.500 2,666,000 3,885,600 1.4575 1.490 1.450 1.490 1.430 1.500 2,666,000 1.4575 -0.67%
2017-09-06 0 1.500 1.450 1.500 1.430 1.500 3,260,000 4,870,420 1.4940 1.500 1.450 1.500 1.430 1.500 3,260,000 1.4940 0.00%
2017-09-05 0 1.500 1.490 1.500 1.430 1.500 4,396,000 6,429,360 1.4625 1.500 1.490 1.500 1.430 1.500 4,396,000 1.4625 2.04%
2017-09-04 0 1.470 1.460 1.480 1.470 1.490 862,000 1,280,660 1.4857 1.470 1.460 1.480 1.470 1.490 862,000 1.4857 -2.65%
2017-09-01 0 1.510 1.470 1.510 1.440 1.520 4,416,000 6,648,540 1.5056 1.510 1.470 1.510 1.440 1.520 4,416,000 1.5056 3.42%
2017-08-31 0 1.460 1.430 1.460 1.440 1.480 2,230,000 3,281,680 1.4716 1.460 1.430 1.460 1.440 1.480 2,230,000 1.4716 -3.31%
2017-08-30 0 1.510 1.500 1.510 1.470 1.520 2,794,000 4,226,420 1.5127 1.510 1.500 1.510 1.470 1.520 2,794,000 1.5127 2.03%
2017-08-29 0 1.480 1.450 1.510 1.450 1.550 1,620,000 2,388,420 1.4743 1.480 1.450 1.510 1.450 1.550 1,620,000 1.4743 -4.52%
2017-08-28 0 1.550 1.510 1.540 1.470 1.550 2,731,000 4,104,870 1.5031 1.550 1.510 1.540 1.470 1.550 2,731,000 1.5031 1.97%
2017-08-25 0 1.520 1.500 1.520 1.420 1.550 11,758,000 16,877,880 1.4354 1.520 1.500 1.520 1.420 1.550 11,758,000 1.4354 6.29%
2017-08-24 0 1.430 1.420 1.430 1.400 1.450 2,422,000 3,434,820 1.4182 1.430 1.420 1.430 1.400 1.450 2,422,000 1.4182 0.70%
2017-08-22 0 1.420 1.400 1.430 1.380 1.430 7,368,000 10,418,780 1.4141 1.420 1.400 1.430 1.380 1.430 7,368,000 1.4141 -1.39%
2017-08-21 0 1.440 1.410 1.440 1.410 1.440 1,488,000 2,140,400 1.4384 1.440 1.410 1.440 1.410 1.440 1,488,000 1.4384 -0.69%
2017-08-18 0 1.450 1.400 1.450 1.400 1.490 12,914,000 18,752,260 1.4521 1.450 1.400 1.450 1.400 1.490 12,914,000 1.4521 0.00%
2017-08-17 0 1.450 1.480 1.500 1.440 1.500 5,710,000 8,451,200 1.4801 1.450 1.480 1.500 1.440 1.500 5,710,000 1.4801 0.00%
2017-08-16 0 1.450 1.420 1.450 1.400 1.450 1,936,000 2,784,760 1.4384 1.450 1.420 1.450 1.400 1.450 1,936,000 1.4384 0.00%
2017-08-15 0 1.450 1.430 1.450 1.430 1.470 1,856,000 2,704,880 1.4574 1.450 1.430 1.450 1.430 1.470 1,856,000 1.4574 -0.68%
2017-08-14 0 1.460 1.440 1.490 1.430 1.490 2,186,000 3,200,340 1.4640 1.460 1.440 1.490 1.430 1.490 2,186,000 1.4640 0.00%
2017-08-11 0 1.460 1.420 1.470 1.420 1.470 2,554,000 3,749,220 1.4680 1.460 1.420 1.470 1.420 1.470 2,554,000 1.4680 0.00%
2017-08-10 0 1.460 1.460 1.480 1.410 1.470 2,664,000 3,912,220 1.4686 1.460 1.460 1.480 1.410 1.470 2,664,000 1.4686 -2.67%
2017-08-09 0 1.500 1.500 1.520 1.430 1.520 1,472,000 2,217,740 1.5066 1.500 1.500 1.520 1.430 1.520 1,472,000 1.5066 0.67%
2017-08-08 0 1.490 1.440 1.490 1.410 1.530 4,902,000 7,200,060 1.4688 1.490 1.440 1.490 1.410 1.530 4,902,000 1.4688 0.68%
2017-08-07 0 1.480 1.460 1.480 1.340 1.480 1,853,000 2,591,570 1.3986 1.480 1.460 1.480 1.340 1.480 1,853,000 1.3986 2.07%
2017-08-04 0 1.450 1.390 1.450 1.400 1.450 1,182,000 1,697,660 1.4363 1.450 1.390 1.450 1.400 1.450 1,182,000 1.4363 0.00%
2017-08-03 0 1.450 1.420 1.480 1.390 1.470 2,556,000 3,737,420 1.4622 1.450 1.420 1.480 1.390 1.470 2,556,000 1.4622 4.32%
2017-08-02 0 1.390 1.360 1.390 1.370 1.420 1,910,000 2,648,700 1.3868 1.390 1.360 1.390 1.370 1.420 1,910,000 1.3868 -0.71%
2017-08-01 0 1.400 1.390 1.410 1.390 1.440 5,480,000 7,792,980 1.4221 1.400 1.390 1.410 1.390 1.440 5,480,000 1.4221 -4.76%
2017-07-31 0 1.470 1.430 1.470 1.430 1.480 1,372,000 2,020,000 1.4723 1.470 1.430 1.470 1.430 1.480 1,372,000 1.4723 1.38%
2017-07-28 0 1.450 1.450 1.490 1.450 1.500 2,102,000 3,129,880 1.4890 1.450 1.450 1.490 1.450 1.500 2,102,000 1.4890 0.69%
2017-07-27 0 1.440 1.440 1.460 1.430 1.490 2,880,000 4,271,860 1.4833 1.440 1.440 1.460 1.430 1.490 2,880,000 1.4833 -0.69%
2017-07-26 0 1.450 1.450 1.480 1.450 1.470 1,624,000 2,371,060 1.4600 1.450 1.450 1.480 1.450 1.470 1,624,000 1.4600 -3.97%
2017-07-25 0 1.510 1.470 1.520 1.430 1.530 8,316,000 12,466,100 1.4991 1.510 1.470 1.520 1.430 1.530 8,316,000 1.4991 2.72%
2017-07-24 0 1.470 1.450 1.470 1.440 1.500 5,608,000 8,124,940 1.4488 1.470 1.450 1.470 1.440 1.500 5,608,000 1.4488 -2.65%
2017-07-21 0 1.510 1.440 1.510 1.430 1.540 4,654,000 6,907,080 1.4841 1.510 1.440 1.510 1.430 1.540 4,654,000 1.4841 3.42%
2017-07-20 0 1.460 1.420 1.460 1.420 1.470 1,308,000 1,872,560 1.4316 1.460 1.420 1.460 1.420 1.470 1,308,000 1.4316 -0.68%
2017-07-19 0 1.470 1.470 1.490 1.470 1.490 1,084,000 1,613,480 1.4885 1.470 1.470 1.490 1.470 1.490 1,084,000 1.4885 -1.34%
2017-07-18 0 1.490 1.460 1.490 1.440 1.490 3,160,000 4,684,940 1.4826 1.490 1.460 1.490 1.440 1.490 3,160,000 1.4826 -3.87%
2017-07-17 0 1.550 1.520 1.550 1.470 1.550 4,366,000 6,593,880 1.5103 1.550 1.520 1.550 1.470 1.550 4,366,000 1.5103 1.97%
2017-07-14 0 1.520 1.500 1.520 1.450 1.570 6,000,000 8,994,300 1.4991 1.520 1.500 1.520 1.450 1.570 6,000,000 1.4991 4.11%
2017-07-13 0 1.460 1.420 1.470 1.430 1.460 3,778,000 5,430,520 1.4374 1.460 1.420 1.470 1.430 1.460 3,778,000 1.4374 -1.35%
2017-07-12 0 1.480 1.440 1.480 1.450 1.490 4,666,000 6,840,480 1.4660 1.480 1.440 1.480 1.450 1.490 4,666,000 1.4660 2.07%
2017-07-11 0 1.450 1.450 1.500 1.440 1.500 1,868,000 2,748,280 1.4712 1.450 1.450 1.500 1.440 1.500 1,868,000 1.4712 0.00%
2017-07-10 0 1.450 1.440 1.490 1.450 1.460 1,046,000 1,526,840 1.4597 1.450 1.440 1.490 1.450 1.460 1,046,000 1.4597 -2.68%
2017-07-07 0 1.490 1.480 1.490 1.460 1.510 5,026,000 7,526,020 1.4974 1.490 1.480 1.490 1.460 1.510 5,026,000 1.4974 1.36%
2017-07-06 0 1.470 1.450 1.470 1.450 1.530 6,426,000 9,645,440 1.5010 1.470 1.450 1.470 1.450 1.530 6,426,000 1.5010 -0.68%
2017-07-05 0 1.480 1.450 1.500 1.450 1.500 1,630,000 2,429,580 1.4905 1.480 1.450 1.500 1.450 1.500 1,630,000 1.4905 0.68%
2017-07-04 0 1.470 1.470 1.500 1.450 1.550 3,900,000 5,897,960 1.5123 1.470 1.470 1.500 1.450 1.550 3,900,000 1.5123 -2.00%
2017-07-03 0 1.500 1.500 1.530 1.500 1.560 1,760,000 2,743,520 1.5588 1.500 1.500 1.530 1.500 1.560 1,760,000 1.5588 -4.46%
2017-06-30 0 1.570 1.500 1.570 1.470 1.580 3,358,000 5,227,400 1.5567 1.570 1.500 1.570 1.470 1.580 3,358,000 1.5567 1.29%
2017-06-29 0 1.550 1.460 1.550 1.460 1.560 274,000 411,740 1.5027 1.550 1.460 1.550 1.460 1.560 274,000 1.5027 0.65%
2017-06-28 0 1.540 1.500 1.540 1.500 1.600 5,898,000 9,292,200 1.5755 1.540 1.500 1.540 1.500 1.600 5,898,000 1.5755 0.00%
2017-06-27 0 1.540 1.540 1.550 1.500 1.590 2,260,000 3,582,980 1.5854 1.540 1.540 1.550 1.500 1.590 2,260,000 1.5854 0.00%
2017-06-26 0 1.540 1.540 1.550 1.520 1.600 2,798,000 4,417,940 1.5790 1.540 1.540 1.550 1.520 1.600 2,798,000 1.5790 -0.65%
2017-06-23 0 1.550 1.550 1.570 1.530 1.620 5,850,000 9,226,400 1.5772 1.550 1.550 1.570 1.530 1.620 5,850,000 1.5772 -4.91%
2017-06-22 0 1.630 1.550 1.630 1.470 1.630 2,214,000 3,371,460 1.5228 1.630 1.550 1.630 1.470 1.630 2,214,000 1.5228 -0.61%
2017-06-21 0 1.640 1.520 1.640 1.500 1.640 4,060,000 6,387,000 1.5732 1.640 1.520 1.640 1.500 1.640 4,060,000 1.5732 1.86%
2017-06-20 0 1.610 1.540 1.610 1.540 1.650 1,554,000 2,336,500 1.5035 1.610 1.540 1.610 1.540 1.650 1,554,000 1.5035 11.03%
2017-06-19 0 1.550 1.460 1.550 1.470 1.590 8,452,000 12,809,720 1.5156 1.450 1.366 1.450 1.375 1.487 9,034,897 1.4178 4.03%
2017-06-16 0 1.490 1.430 1.500 1.450 1.530 5,166,000 7,745,500 1.4993 1.394 1.338 1.403 1.356 1.431 5,522,276 1.4026 -6.88%
2017-06-15 0 1.600 1.500 1.610 1.530 1.600 78,000 121,020 1.5515 1.497 1.403 1.506 1.431 1.497 83,379 1.4514 1.91%
2017-06-14 0 1.570 1.550 1.630 1.530 1.610 6,204,000 9,796,320 1.5790 1.469 1.450 1.525 1.431 1.506 6,631,862 1.4772 -2.48%
2017-06-13 0 1.610 1.560 1.600 1.530 1.670 9,400,000 15,270,360 1.6245 1.506 1.459 1.497 1.431 1.562 10,048,276 1.5197 2.55%
2017-06-12 0 1.570 1.510 1.610 1.510 1.610 556,000 886,600 1.5946 1.469 1.413 1.506 1.413 1.506 594,345 1.4917 -3.09%
2017-06-09 0 1.620 1.520 1.620 1.620 1.700 1,632,000 2,757,020 1.6894 1.515 1.422 1.515 1.515 1.590 1,744,552 1.5804 -4.14%
2017-06-08 0 1.690 1.510 1.690 1.690 1.690 1,208,000 2,041,520 1.6900 1.581 1.413 1.581 1.581 1.581 1,291,310 1.5810 -0.59%
2017-06-07 0 1.700 1.520 1.700 1.660 1.700 1,700,000 2,858,020 1.6812 1.590 1.422 1.590 1.553 1.590 1,817,241 1.5727 0.00%
2017-06-06 0 1.700 1.500 1.700 1.650 1.700 202,000 333,400 1.6505 1.590 1.403 1.590 1.544 1.590 215,931 1.5440 6.25%
2017-06-05 0 1.600 1.630 1.690 1.530 1.680 1,324,000 2,109,200 1.5931 1.497 1.525 1.581 1.431 1.572 1,415,310 1.4903 -5.33%
2017-06-02 0 1.690 1.580 1.690 1.500 1.690 2,522,000 3,858,820 1.5301 1.581 1.478 1.581 1.403 1.581 2,695,931 1.4313 5.63%
2017-06-01 0 1.600 1.580 1.660 1.580 1.680 82,000 131,960 1.6093 1.497 1.478 1.553 1.478 1.572 87,655 1.5054 -3.03%
2017-05-31 0 1.650 1.610 1.700 1.620 1.780 3,610,000 5,964,760 1.6523 1.544 1.506 1.590 1.515 1.665 3,858,966 1.5457 -7.30%
2017-05-29 0 1.780 1.540 1.780 1.660 1.780 2,020,000 3,353,680 1.6602 1.665 1.441 1.665 1.553 1.665 2,159,310 1.5531 6.59%
2017-05-26 0 1.670 1.670 1.710 1.620 1.780 68,000 116,460 1.7126 1.562 1.562 1.600 1.515 1.665 72,690 1.6022 -4.02%
2017-05-25 0 1.740 1.410 1.800 - - 0 0 - 1.628 1.319 1.684 - - 0 - 0.00%
2017-05-24 0 1.740 1.450 1.780 1.740 1.740 2,000 3,480 1.7400 1.628 1.356 1.665 1.628 1.628 2,138 1.6277 0.00%
2017-05-23 0 1.740 1.590 1.740 1.580 1.750 2,004,000 3,403,880 1.6985 1.628 1.487 1.628 1.478 1.637 2,142,207 1.5890 -3.33%
2017-05-22 0 1.800 1.690 1.860 1.800 1.840 2,032,000 3,658,240 1.8003 1.684 1.581 1.740 1.684 1.721 2,172,138 1.6842 -3.23%
2017-05-19 0 1.860 1.760 1.860 1.780 1.890 3,640,000 6,697,400 1.8399 1.740 1.646 1.740 1.665 1.768 3,891,034 1.7212 3.91%
2017-05-18 0 1.790 1.720 1.860 1.790 1.860 8,000 14,600 1.8250 1.675 1.609 1.740 1.675 1.740 8,552 1.7073 -2.19%
2017-05-17 0 1.830 1.800 1.860 1.810 1.870 2,220,000 4,018,720 1.8102 1.712 1.684 1.740 1.693 1.749 2,373,103 1.6934 2.81%
2017-05-16 0 1.780 1.720 1.920 - - 0 0 - 1.665 1.609 1.796 - - 0 - 0.00%
2017-05-15 0 1.780 1.710 1.920 1.780 1.820 524,000 932,880 1.7803 1.665 1.600 1.796 1.665 1.703 560,138 1.6654 -8.25%
2017-05-12 0 1.940 1.800 1.950 1.780 1.940 72,000 133,680 1.8567 1.815 1.684 1.824 1.665 1.815 76,966 1.7369 0.52%
2017-05-11 0 1.930 1.710 1.950 - - 0 0 - 1.805 1.600 1.824 - - 0 - 0.00%
2017-05-10 0 1.930 1.710 1.930 1.900 1.930 244,000 460,040 1.8854 1.805 1.600 1.805 1.777 1.805 260,828 1.7638 2.39%
2017-05-09 0 3.770 3.590 3.770 - - 1,066,000 4,018,820 3.7700 1.763 1.679 1.763 - - 2,279,034 1.7634 -0.26%
2017-05-08 0 3.780 3.740 3.780 3.740 3.810 1,066,000 4,044,120 3.7937 1.768 1.749 1.768 1.749 1.782 2,279,034 1.7745 2.44%
2017-05-05 0 3.690 3.540 3.700 3.390 3.700 242,000 866,360 3.5800 1.726 1.656 1.731 1.586 1.731 517,379 1.6745 0.00%
2017-05-04 0 3.690 3.580 3.690 3.640 3.810 776,000 2,880,020 3.7114 1.726 1.675 1.726 1.703 1.782 1,659,034 1.7360 -5.38%
2017-05-02 0 3.900 3.850 3.900 3.900 3.900 28,000 109,200 3.9000 1.824 1.801 1.824 1.824 1.824 59,862 1.8242 -1.02%
2017-04-28 0 3.940 3.880 3.940 3.830 3.950 912,000 3,555,320 3.8984 1.843 1.815 1.843 1.791 1.848 1,949,793 1.8234 1.03%
2017-04-27 0 3.900 3.810 3.900 - - 0 0 - 1.824 1.782 1.824 - - 0 - -0.26%
2017-04-26 0 3.910 3.820 3.910 3.860 3.920 6,146,000 23,979,460 3.9016 1.829 1.787 1.829 1.805 1.834 13,139,724 1.8250 0.26%
2017-04-25 0 3.900 3.820 3.900 3.790 3.980 1,412,000 5,470,400 3.8742 1.824 1.787 1.824 1.773 1.862 3,018,759 1.8121 1.56%
2017-04-24 0 3.840 3.760 3.880 3.810 3.880 764,000 2,937,100 3.8444 1.796 1.759 1.815 1.782 1.815 1,633,379 1.7982 -1.79%
2017-04-21 0 3.910 3.750 3.910 3.750 3.910 184,000 702,360 3.8172 1.829 1.754 1.829 1.754 1.829 393,379 1.7855 -0.51%
2017-04-20 0 3.930 3.810 3.930 3.810 3.930 1,081,000 4,214,070 3.8983 1.838 1.782 1.838 1.782 1.838 2,311,103 1.8234 2.61%
2017-04-19 0 3.830 3.620 3.840 3.750 3.890 120,000 451,700 3.7642 1.791 1.693 1.796 1.754 1.820 256,552 1.7607 -2.30%
2017-04-18 0 3.920 3.920 3.930 3.740 3.910 2,112,000 8,108,620 3.8393 1.834 1.834 1.838 1.749 1.829 4,515,310 1.7958 1.55%
2017-04-13 0 3.860 3.810 3.930 - - 0 0 - 1.805 1.782 1.838 - - 0 - 0.00%
2017-04-12 0 3.860 3.800 3.850 3.760 3.860 32,000 122,160 3.8175 1.805 1.777 1.801 1.759 1.805 68,414 1.7856 0.00%
2017-04-11 0 3.860 3.800 3.890 3.800 3.870 1,004,000 3,854,700 3.8393 1.805 1.777 1.820 1.777 1.810 2,146,483 1.7958 -1.03%
2017-04-10 0 3.900 3.850 3.900 3.850 3.900 1,204,123 4,637,027 3.8510 1.824 1.801 1.824 1.801 1.824 2,574,332 1.8013 -0.26%
2017-04-07 0 3.910 3.840 3.910 3.850 3.920 88,000 340,420 3.8684 1.829 1.796 1.829 1.801 1.834 188,138 1.8094 -0.51%
2017-04-06 0 3.930 3.890 3.930 3.880 3.940 46,000 179,860 3.9100 1.838 1.820 1.838 1.815 1.843 98,345 1.8289 0.00%
2017-04-05 0 3.930 3.880 3.940 - - 0 0 - 1.838 1.815 1.843 - - 0 - 0.00%
2017-04-03 0 3.930 3.870 3.930 3.940 3.950 410,000 1,615,500 3.9402 1.838 1.810 1.838 1.843 1.848 876,552 1.8430 -0.25%
2017-03-31 0 3.940 3.890 3.940 3.880 3.940 2,664,000 10,419,580 3.9113 1.843 1.820 1.843 1.815 1.843 5,695,448 1.8295 1.03%
2017-03-30 0 3.900 3.850 3.900 3.850 3.950 374,000 1,461,880 3.9088 1.824 1.801 1.824 1.801 1.848 799,586 1.8283 1.04%
2017-03-29 0 3.860 3.850 3.920 3.860 3.880 86,000 332,640 3.8679 1.805 1.801 1.834 1.805 1.815 183,862 1.8092 -1.03%
2017-03-28 0 3.900 3.900 3.940 3.850 3.940 2,236,000 8,756,800 3.9163 1.824 1.824 1.843 1.801 1.843 4,780,414 1.8318 -1.02%
2017-03-27 0 3.940 3.900 3.940 3.900 3.940 3,114,000 12,226,260 3.9262 1.843 1.824 1.843 1.824 1.843 6,657,517 1.8365 0.51%
2017-03-24 0 3.920 3.920 3.950 3.900 4.000 3,116,000 12,439,340 3.9921 1.834 1.834 1.848 1.824 1.871 6,661,793 1.8673 0.00%
2017-03-23 0 3.920 3.860 3.940 3.860 3.920 6,000 23,360 3.8933 1.834 1.805 1.843 1.805 1.834 12,828 1.8211 0.00%
2017-03-22 0 3.920 3.860 3.920 3.850 3.920 72,000 279,940 3.8881 1.834 1.805 1.834 1.801 1.834 153,931 1.8186 0.77%
2017-03-21 0 3.890 3.890 3.920 3.890 3.950 779,500 3,069,055 3.9372 1.820 1.820 1.834 1.820 1.848 1,666,517 1.8416 -1.27%
2017-03-20 0 3.940 3.900 3.940 3.870 3.940 1,144,000 4,504,200 3.9372 1.843 1.824 1.843 1.810 1.843 2,445,793 1.8416 0.00%
2017-03-17 0 3.940 3.910 3.940 3.900 3.940 270,000 1,060,520 3.9279 1.843 1.829 1.843 1.824 1.843 577,241 1.8372 0.51%
2017-03-16 0 3.920 3.910 3.940 3.920 3.980 586,000 2,309,260 3.9407 1.834 1.829 1.843 1.834 1.862 1,252,828 1.8432 -2.00%
2017-03-15 0 4.000 3.910 4.010 3.840 4.000 400,000 1,556,700 3.8918 1.871 1.829 1.876 1.796 1.871 855,172 1.8203 0.76%
2017-03-14 0 3.970 3.930 3.970 3.950 3.970 1,370,000 5,447,700 3.9764 1.857 1.838 1.857 1.848 1.857 2,928,966 1.8599 -0.75%
2017-03-13 0 4.000 4.000 4.050 3.900 4.050 1,456,000 5,736,360 3.9398 1.871 1.871 1.894 1.824 1.894 3,112,828 1.8428 1.52%
2017-03-10 0 3.940 3.900 3.930 3.900 3.950 78,000 305,220 3.9131 1.843 1.824 1.838 1.824 1.848 166,759 1.8303 -1.01%
2017-03-09 0 3.980 3.940 3.980 - - 0 0 - 1.862 1.843 1.862 - - 0 - -0.25%
2017-03-08 0 3.990 3.980 3.990 3.950 4.000 460,000 1,838,340 3.9964 1.866 1.862 1.866 1.848 1.871 983,448 1.8693 0.00%
2017-03-07 0 3.990 3.940 4.000 3.950 4.010 1,106,000 4,403,080 3.9811 1.866 1.843 1.871 1.848 1.876 2,364,552 1.8621 0.50%
2017-03-06 0 3.970 3.940 3.970 3.960 3.970 622,000 2,469,180 3.9697 1.857 1.843 1.857 1.852 1.857 1,329,793 1.8568 0.25%
2017-03-03 0 3.960 3.910 3.960 3.890 3.960 2,232,000 8,801,920 3.9435 1.852 1.829 1.852 1.820 1.852 4,771,862 1.8445 0.25%
2017-03-02 0 3.950 3.920 3.950 3.910 3.980 1,046,000 4,141,600 3.9595 1.848 1.834 1.848 1.829 1.862 2,236,276 1.8520 0.00%
2017-03-01 0 3.950 3.930 3.950 3.890 3.960 814,000 3,221,120 3.9571 1.848 1.838 1.848 1.820 1.852 1,740,276 1.8509 -0.75%
2017-02-28 0 3.980 3.930 3.990 3.900 4.030 596,500 2,372,575 3.9775 1.862 1.838 1.866 1.824 1.885 1,275,276 1.8604 -0.50%
2017-02-27 0 4.000 3.910 4.000 - - 0 0 - 1.871 1.829 1.871 - - 0 - 0.00%
2017-02-24 0 4.000 3.940 4.000 3.960 4.010 1,330,000 5,304,660 3.9885 1.871 1.843 1.871 1.852 1.876 2,843,448 1.8656 0.76%
2017-02-23 0 3.970 3.920 3.980 3.970 3.970 512,000 2,032,640 3.9700 1.857 1.834 1.862 1.857 1.857 1,094,621 1.8569 -0.50%
2017-02-22 0 3.990 3.930 3.990 3.980 4.000 1,774,000 7,095,160 3.9995 1.866 1.838 1.866 1.862 1.871 3,792,690 1.8707 0.00%
2017-02-21 0 3.990 3.940 3.990 3.920 4.020 265,000 1,049,610 3.9608 1.866 1.843 1.866 1.834 1.880 566,552 1.8526 0.50%
2017-02-20 0 3.970 3.970 4.020 3.920 4.030 1,624,000 6,495,900 3.9999 1.857 1.857 1.880 1.834 1.885 3,472,000 1.8709 -1.49%
2017-02-17 0 4.030 3.980 4.040 3.980 4.070 146,123 587,265 4.0190 1.885 1.862 1.890 1.862 1.904 312,401 1.8798 -0.98%
2017-02-16 0 4.070 3.980 4.080 3.980 4.100 1,030,500 4,103,030 3.9816 1.904 1.862 1.908 1.862 1.918 2,203,138 1.8624 1.24%
2017-02-15 0 4.020 3.960 4.020 4.000 4.020 2,054,000 8,220,220 4.0021 1.880 1.852 1.880 1.871 1.880 4,391,310 1.8719 0.50%
2017-02-14 0 4.000 3.950 4.000 3.960 4.020 112,000 447,440 3.9950 1.871 1.848 1.871 1.852 1.880 239,448 1.8686 -0.50%
2017-02-13 0 4.020 3.970 4.020 4.010 4.100 298,000 1,202,920 4.0366 1.880 1.857 1.880 1.876 1.918 637,103 1.8881 -0.99%
2017-02-10 0 4.060 3.970 4.060 3.980 4.070 456,000 1,827,420 4.0075 1.899 1.857 1.899 1.862 1.904 974,897 1.8745 0.00%
2017-02-09 0 4.060 4.000 4.060 3.970 4.060 1,040,000 4,180,320 4.0195 1.899 1.871 1.899 1.857 1.899 2,223,448 1.8801 0.00%
2017-02-08 0 4.060 4.020 4.060 3.950 4.150 1,434,500 5,767,445 4.0205 1.899 1.880 1.899 1.848 1.941 3,066,862 1.8806 2.78%
2017-02-07 0 3.950 3.930 3.990 3.950 4.060 2,201,500 8,794,070 3.9946 1.848 1.838 1.866 1.848 1.899 4,706,655 1.8684 -1.25%
2017-02-06 0 4.000 3.960 4.000 3.900 4.040 296,000 1,177,520 3.9781 1.871 1.852 1.871 1.824 1.890 632,828 1.8607 -0.50%
2017-02-03 0 4.020 4.020 4.040 3.940 4.070 468,000 1,875,840 4.0082 1.880 1.880 1.890 1.843 1.904 1,000,552 1.8748 1.77%
2017-02-02 0 3.950 3.950 3.990 3.860 4.040 2,280,000 8,973,640 3.9358 1.848 1.848 1.866 1.805 1.890 4,874,483 1.8409 -3.42%
2017-02-01 0 4.090 3.820 4.090 - - 0 0 - 1.913 1.787 1.913 - - 0 - -1.45%
2017-01-27 0 4.150 4.080 4.150 3.980 4.180 104,000 416,560 4.0054 1.941 1.908 1.941 1.862 1.955 222,345 1.8735 4.27%
2017-01-26 0 3.980 3.930 3.980 3.950 3.980 96,000 379,840 3.9567 1.862 1.838 1.862 1.848 1.862 205,241 1.8507 0.25%
2017-01-25 0 3.970 3.920 3.970 3.900 3.970 3,478,000 13,713,420 3.9429 1.857 1.834 1.857 1.824 1.857 7,435,724 1.8443 1.02%
2017-01-24 0 3.930 3.860 3.940 3.870 3.940 691,000 2,703,610 3.9126 1.838 1.805 1.843 1.810 1.843 1,477,310 1.8301 -0.76%
2017-01-23 0 3.960 3.870 3.960 3.830 3.960 950,000 3,720,160 3.9160 1.852 1.810 1.852 1.791 1.852 2,031,034 1.8317 1.02%
2017-01-20 0 3.920 3.920 3.940 3.820 3.930 198,000 771,080 3.8943 1.834 1.834 1.843 1.787 1.838 423,310 1.8215 0.00%
2017-01-19 0 3.920 3.890 3.950 3.810 3.950 633,625 2,487,823 3.9263 1.834 1.820 1.848 1.782 1.848 1,354,647 1.8365 1.55%
2017-01-18 0 3.860 3.840 3.920 3.840 3.940 920,000 3,616,940 3.9315 1.805 1.796 1.834 1.796 1.843 1,966,897 1.8389 -2.77%
2017-01-17 0 3.970 3.860 3.970 3.830 3.970 3,466,000 13,515,480 3.8994 1.857 1.805 1.857 1.791 1.857 7,410,069 1.8239 0.00%
2017-01-16 0 3.970 3.900 3.970 3.810 3.970 386,000 1,516,200 3.9280 1.857 1.824 1.857 1.782 1.857 825,241 1.8373 0.00%
2017-01-13 0 3.970 3.930 3.970 3.790 4.010 1,714,000 6,825,180 3.9820 1.857 1.838 1.857 1.773 1.876 3,664,414 1.8626 2.85%
2017-01-12 0 3.860 3.760 3.870 3.610 3.880 222,500 837,815 3.7655 1.805 1.759 1.810 1.689 1.815 475,690 1.7613 1.05%
2017-01-11 0 3.820 3.760 3.820 3.760 3.830 12,000 45,460 3.7883 1.787 1.759 1.787 1.759 1.791 25,655 1.7720 -2.05%
2017-01-10 0 3.900 3.860 3.910 3.800 3.910 1,600,000 6,224,300 3.8902 1.824 1.805 1.829 1.777 1.829 3,420,690 1.8196 0.00%
2017-01-09 0 3.900 3.840 3.900 3.840 3.910 120,000 465,200 3.8767 1.824 1.796 1.824 1.796 1.829 256,552 1.8133 -0.76%
2017-01-06 0 3.930 3.810 3.940 3.890 3.950 1,062,000 4,148,400 3.9062 1.838 1.782 1.843 1.820 1.848 2,270,483 1.8271 -0.51%
2017-01-05 0 3.950 3.860 3.950 - - 0 0 - 1.848 1.805 1.848 - - 0 - -1.00%
2017-01-04 0 3.990 3.980 3.990 3.900 4.010 682,000 2,708,940 3.9721 1.866 1.862 1.866 1.824 1.876 1,458,069 1.8579 0.00%
2017-01-03 0 3.990 3.900 4.000 3.860 4.000 930,000 3,633,420 3.9069 1.866 1.824 1.871 1.805 1.871 1,988,276 1.8274 -0.25%
2016-12-30 0 4.000 3.960 4.020 3.880 4.010 1,231,500 4,900,645 3.9794 1.871 1.852 1.880 1.815 1.876 2,632,862 1.8613 -0.25%
2016-12-29 0 4.010 4.010 4.020 3.820 4.010 642,500 2,521,520 3.9245 1.876 1.876 1.880 1.787 1.876 1,373,621 1.8357 0.75%
2016-12-28 0 3.980 3.870 3.990 3.680 3.980 980,000 3,733,580 3.8098 1.862 1.810 1.866 1.721 1.862 2,095,172 1.7820 4.74%
2016-12-23 0 3.800 3.790 3.800 3.560 3.800 746,500 2,792,255 3.7405 1.777 1.773 1.777 1.665 1.777 1,595,966 1.7496 1.60%
2016-12-22 0 3.740 3.650 3.740 3.710 3.750 216,500 808,000 3.7321 1.749 1.707 1.749 1.735 1.754 462,862 1.7457 0.54%
2016-12-21 0 3.720 3.650 3.740 3.520 3.720 362,500 1,321,310 3.6450 1.740 1.707 1.749 1.646 1.740 775,000 1.7049 1.92%
2016-12-20 0 3.650 3.650 3.700 3.500 3.650 388,000 1,389,120 3.5802 1.707 1.707 1.731 1.637 1.707 829,517 1.6746 1.39%
2016-12-19 0 3.600 3.510 3.600 3.570 3.600 398,000 1,426,780 3.5849 1.684 1.642 1.684 1.670 1.684 850,897 1.6768 0.56%
2016-12-16 0 3.580 3.580 3.590 3.480 3.640 368,000 1,307,920 3.5541 1.675 1.675 1.679 1.628 1.703 786,759 1.6624 -2.45%
2016-12-15 0 3.670 3.470 3.670 3.440 3.670 664,000 2,368,780 3.5674 1.717 1.623 1.717 1.609 1.717 1,419,586 1.6686 0.82%
2016-12-14 0 3.640 3.600 3.640 3.600 3.670 2,222,000 8,119,200 3.6540 1.703 1.684 1.703 1.684 1.717 4,750,483 1.7091 1.11%
2016-12-13 0 3.600 3.600 3.680 3.380 3.600 481,500 1,679,665 3.4884 1.684 1.684 1.721 1.581 1.684 1,029,414 1.6317 0.00%
2016-12-12 0 3.600 3.560 3.600 3.540 3.680 611,500 2,205,980 3.6075 1.684 1.665 1.684 1.656 1.721 1,307,345 1.6874 -4.26%
2016-12-09 0 3.760 3.750 3.760 3.750 3.800 450,000 1,700,960 3.7799 1.759 1.754 1.759 1.754 1.777 962,069 1.7680 -0.79%
2016-12-08 0 3.790 3.710 3.790 3.700 3.790 1,536,000 5,748,860 3.7427 1.773 1.735 1.773 1.731 1.773 3,283,862 1.7506 2.16%
2016-12-07 0 3.710 3.650 3.710 3.650 3.780 253,488 934,663 3.6872 1.735 1.707 1.735 1.707 1.768 541,940 1.7247 -2.37%
2016-12-06 0 3.800 3.820 - 3.630 3.800 1,160,000 4,236,000 3.6517 1.777 1.787 - 1.698 1.777 2,480,000 1.7081 4.97%
2016-12-05 0 3.620 3.610 3.620 3.530 3.620 300,000 1,070,320 3.5677 1.693 1.689 1.693 1.651 1.693 641,379 1.6688 0.00%
2016-12-02 0 3.620 3.610 3.620 3.560 3.700 166,824 605,872 3.6318 1.693 1.689 1.693 1.665 1.731 356,658 1.6987 -1.36%
2016-12-01 0 3.670 3.660 3.680 3.540 3.670 708,000 2,571,840 3.6325 1.717 1.712 1.721 1.656 1.717 1,513,655 1.6991 0.55%
2016-11-30 0 3.650 3.640 3.650 3.410 3.650 1,657,000 5,889,070 3.5541 1.707 1.703 1.707 1.595 1.707 3,542,552 1.6624 1.39%
2016-11-29 0 3.600 3.590 3.600 3.430 3.600 1,618,000 5,703,320 3.5249 1.684 1.679 1.684 1.604 1.684 3,459,172 1.6488 1.41%
2016-11-28 0 3.550 3.510 3.620 3.410 3.600 1,094,000 3,834,520 3.5050 1.660 1.642 1.693 1.595 1.684 2,338,897 1.6395 -0.84%
2016-11-25 0 3.580 3.500 3.580 3.320 3.580 758,500 2,574,260 3.3939 1.675 1.637 1.675 1.553 1.675 1,621,621 1.5875 5.29%
2016-11-24 0 3.400 3.350 3.400 3.290 3.400 308,000 1,027,440 3.3358 1.590 1.567 1.590 1.539 1.590 658,483 1.5603 0.59%
2016-11-23 0 3.380 3.250 3.380 3.150 3.380 397,500 1,304,570 3.2819 1.581 1.520 1.581 1.473 1.581 849,828 1.5351 3.36%
2016-11-22 0 3.270 3.220 3.270 3.230 3.270 122,000 396,380 3.2490 1.530 1.506 1.530 1.511 1.530 260,828 1.5197 1.24%
2016-11-21 0 3.230 3.210 3.230 3.110 3.230 162,000 510,520 3.1514 1.511 1.501 1.511 1.455 1.511 346,345 1.4740 1.57%
2016-11-18 0 3.180 3.110 3.220 - - 0 0 - 1.487 1.455 1.506 - - 0 - 0.00%
2016-11-17 0 3.180 3.180 3.190 3.120 3.190 108,000 338,860 3.1376 1.487 1.487 1.492 1.459 1.492 230,897 1.4676 -0.31%
2016-11-16 0 3.190 3.100 3.200 3.110 3.190 1,952,000 6,198,060 3.1752 1.492 1.450 1.497 1.455 1.492 4,173,241 1.4852 0.63%
2016-11-15 0 3.170 3.100 3.180 3.100 3.180 100,000 313,140 3.1314 1.483 1.450 1.487 1.450 1.487 213,793 1.4647 2.26%
2016-11-14 0 3.100 3.150 3.160 3.080 3.140 178,000 551,800 3.1000 1.450 1.473 1.478 1.441 1.469 380,552 1.4500 -1.90%
2016-11-11 0 3.160 3.100 3.200 3.090 3.190 248,000 776,120 3.1295 1.478 1.450 1.497 1.445 1.492 530,207 1.4638 0.00%
2016-11-10 0 3.160 3.100 3.200 3.090 3.200 494,000 1,577,440 3.1932 1.478 1.450 1.497 1.445 1.497 1,056,138 1.4936 0.00%
2016-11-09 0 3.160 3.100 3.190 3.080 3.190 86,000 269,100 3.1291 1.478 1.450 1.492 1.441 1.492 183,862 1.4636 -1.56%
2016-11-08 0 3.210 3.220 3.230 3.100 3.260 431,000 1,380,400 3.2028 1.501 1.506 1.511 1.450 1.525 921,448 1.4981 -1.53%
2016-11-07 0 3.260 3.260 3.270 3.210 3.260 92,000 298,020 3.2393 1.525 1.525 1.530 1.501 1.525 196,690 1.5152 1.56%
2016-11-04 0 3.210 3.210 3.280 3.190 3.290 502,000 1,641,880 3.2707 1.501 1.501 1.534 1.492 1.539 1,073,241 1.5298 -2.43%
2016-11-03 0 3.290 3.260 3.300 3.220 3.290 602,000 1,973,840 3.2788 1.539 1.525 1.544 1.506 1.539 1,287,034 1.5336 1.23%
2016-11-02 0 3.250 3.220 3.230 3.220 3.320 458,000 1,503,740 3.2833 1.520 1.506 1.511 1.506 1.553 979,172 1.5357 -1.52%
2016-11-01 0 3.300 3.230 3.300 3.240 3.300 50,000 163,360 3.2672 1.544 1.511 1.544 1.515 1.544 106,897 1.5282 -0.90%
2016-10-31 0 3.330 3.270 3.330 3.230 3.340 150,000 496,100 3.3073 1.558 1.530 1.558 1.511 1.562 320,690 1.5470 0.30%
2016-10-28 0 3.320 3.260 3.330 3.260 3.320 296,000 975,280 3.2949 1.553 1.525 1.558 1.525 1.553 632,828 1.5411 -0.30%
2016-10-27 0 3.330 3.300 3.330 3.260 3.350 788,000 2,613,880 3.3171 1.558 1.544 1.558 1.525 1.567 1,684,690 1.5515 -1.48%
2016-10-26 0 3.380 3.310 3.380 3.310 3.450 946,000 3,157,140 3.3374 1.581 1.548 1.581 1.548 1.614 2,022,483 1.5610 0.90%
2016-10-25 0 3.350 3.300 3.350 3.260 3.350 1,116,000 3,656,660 3.2766 1.567 1.544 1.567 1.525 1.567 2,385,931 1.5326 1.52%
2016-10-24 0 3.300 3.200 3.300 3.180 3.300 260,000 851,080 3.2734 1.544 1.497 1.544 1.487 1.544 555,862 1.5311 1.54%
2016-10-20 0 3.250 3.230 3.250 3.240 3.300 158,000 513,820 3.2520 1.520 1.511 1.520 1.515 1.544 337,793 1.5211 -0.61%
2016-10-19 0 3.270 3.260 3.300 3.270 3.380 44,000 144,100 3.2750 1.530 1.525 1.544 1.530 1.581 94,069 1.5319 0.31%
2016-10-18 0 3.260 3.250 3.360 3.250 3.360 2,186,000 7,158,980 3.2749 1.525 1.520 1.572 1.520 1.572 4,673,517 1.5318 0.62%
2016-10-17 0 3.240 3.240 3.330 3.240 3.350 922,000 3,059,700 3.3185 1.515 1.515 1.558 1.515 1.567 1,971,172 1.5522 -0.61%
2016-10-14 0 3.260 3.250 3.380 3.120 3.390 379,000 1,248,530 3.2943 1.525 1.520 1.581 1.459 1.586 810,276 1.5409 -2.98%
2016-10-13 0 3.360 3.200 3.370 3.270 3.360 472,000 1,574,180 3.3351 1.572 1.497 1.576 1.530 1.572 1,009,103 1.5600 2.13%
2016-10-12 0 3.290 3.210 3.290 3.180 3.300 96,000 311,840 3.2483 1.539 1.501 1.539 1.487 1.544 205,241 1.5194 -0.30%
2016-10-11 0 3.300 3.290 3.340 3.290 3.360 1,466,000 4,844,520 3.3046 1.544 1.539 1.562 1.539 1.572 3,134,207 1.5457 -2.08%
2016-10-07 0 3.370 3.340 3.380 3.350 3.460 666,000 2,266,080 3.4025 1.576 1.562 1.581 1.567 1.618 1,423,862 1.5915 -1.17%
2016-10-06 0 3.410 3.380 3.410 3.250 3.470 2,235,500 7,481,625 3.3467 1.595 1.581 1.595 1.520 1.623 4,779,345 1.5654 3.33%
2016-10-05 0 3.300 3.300 3.320 3.200 3.430 1,992,500 6,583,330 3.3041 1.544 1.544 1.553 1.497 1.604 4,259,828 1.5454 4.10%
2016-10-04 0 3.170 3.170 3.190 3.170 3.180 120,000 381,400 3.1783 1.483 1.483 1.492 1.483 1.487 256,552 1.4866 -1.55%
2016-10-03 0 3.220 3.140 3.220 3.210 3.220 1,250,000 4,013,500 3.2108 1.506 1.469 1.506 1.501 1.506 2,672,414 1.5018 0.62%
2016-09-30 0 3.200 3.150 3.200 3.180 3.210 562,000 1,791,720 3.1881 1.497 1.473 1.497 1.487 1.501 1,201,517 1.4912 0.31%
2016-09-29 0 3.190 3.130 3.190 - - 0 0 - 1.492 1.464 1.492 - - 0 - -0.31%
2016-09-28 0 3.200 3.170 3.200 3.170 3.220 544,000 1,741,100 3.2006 1.497 1.483 1.497 1.483 1.506 1,163,034 1.4970 0.31%
2016-09-27 0 3.190 3.150 3.200 3.120 3.190 430,000 1,367,020 3.1791 1.492 1.473 1.497 1.459 1.492 919,310 1.4870 0.31%
2016-09-26 0 3.180 3.130 3.180 3.150 3.180 2,118,500 6,714,990 3.1697 1.487 1.464 1.487 1.473 1.487 4,529,207 1.4826 -0.31%
2016-09-23 0 3.190 3.140 3.200 3.150 3.280 1,180,000 3,762,620 3.1887 1.492 1.469 1.497 1.473 1.534 2,522,759 1.4915 -3.33%
2016-09-22 0 3.300 3.230 3.300 3.100 3.300 1,582,000 5,000,720 3.1610 1.544 1.511 1.544 1.450 1.544 3,382,207 1.4785 4.76%
2016-09-21 0 3.150 3.090 3.150 3.100 3.170 534,000 1,664,300 3.1167 1.473 1.445 1.473 1.450 1.483 1,141,655 1.4578 -0.94%
2016-09-20 0 3.180 3.140 3.180 3.010 3.190 1,786,469 5,670,759 3.1743 1.487 1.469 1.487 1.408 1.492 3,819,348 1.4847 0.00%
2016-09-19 0 3.180 3.160 3.180 3.150 3.180 204,000 643,720 3.1555 1.487 1.478 1.487 1.473 1.487 436,138 1.4760 -0.31%
2016-09-15 0 3.190 3.140 3.190 3.140 3.190 674,000 2,131,480 3.1624 1.492 1.469 1.492 1.469 1.492 1,440,966 1.4792 0.00%
2016-09-14 0 3.190 3.150 3.190 3.140 3.200 2,702,000 8,600,020 3.1828 1.492 1.473 1.492 1.469 1.497 5,776,690 1.4887 0.31%
2016-09-13 0 3.180 3.180 3.190 3.120 3.180 1,710,000 5,409,580 3.1635 1.487 1.487 1.492 1.459 1.487 3,655,862 1.4797 0.00%
2016-09-12 0 3.180 3.110 3.180 3.100 3.190 2,280,000 7,230,020 3.1711 1.487 1.455 1.487 1.450 1.492 4,874,483 1.4832 -0.31%
2016-09-09 0 3.190 3.180 3.190 3.150 3.190 56,000 177,320 3.1664 1.492 1.487 1.492 1.473 1.492 119,724 1.4811 0.00%
2016-09-08 0 3.190 3.180 3.190 3.150 3.190 494,000 1,560,400 3.1587 1.492 1.487 1.492 1.473 1.492 1,056,138 1.4775 0.31%
2016-09-07 0 3.180 3.100 3.180 3.100 3.180 550,577 1,716,019 3.1168 1.487 1.450 1.487 1.450 1.487 1,177,096 1.4578 0.00%
2016-09-06 0 3.180 3.170 3.180 3.150 3.190 482,000 1,528,460 3.1711 1.487 1.483 1.487 1.473 1.492 1,030,483 1.4832 -0.62%
2016-09-05 0 3.200 3.180 3.200 3.150 3.200 776,160 2,460,039 3.1695 1.497 1.487 1.497 1.473 1.497 1,659,377 1.4825 0.63%
2016-09-02 0 3.180 3.150 3.190 3.150 3.200 1,228,000 3,901,220 3.1769 1.487 1.473 1.492 1.473 1.497 2,625,379 1.4860 0.63%
2016-09-01 0 3.160 3.150 3.160 3.100 3.160 506,000 1,578,960 3.1205 1.478 1.473 1.478 1.450 1.478 1,081,793 1.4596 0.96%
2016-08-31 0 3.130 3.090 3.130 - - 0 0 - 1.464 1.445 1.464 - - 0 - -0.95%
2016-08-30 0 3.160 3.150 3.160 3.130 3.160 304,000 952,680 3.1338 1.478 1.473 1.478 1.464 1.478 649,931 1.4658 0.00%
2016-08-29 0 3.160 3.160 3.170 3.100 3.140 62,000 192,720 3.1084 1.478 1.478 1.483 1.450 1.469 132,552 1.4539 -0.32%
2016-08-26 0 3.170 3.160 3.170 3.120 3.170 4,000 12,580 3.1450 1.483 1.478 1.483 1.459 1.483 8,552 1.4710 0.00%
2016-08-25 0 3.170 3.160 3.170 3.100 3.170 220,000 688,360 3.1289 1.483 1.478 1.483 1.450 1.483 470,345 1.4635 0.63%
2016-08-24 0 3.150 3.150 3.180 3.150 3.180 12,000 38,100 3.1750 1.473 1.473 1.487 1.473 1.487 25,655 1.4851 -0.63%
2016-08-23 0 3.170 3.120 3.180 3.110 3.200 344,500 1,088,790 3.1605 1.483 1.459 1.487 1.455 1.497 736,517 1.4783 -1.25%
2016-08-22 0 3.210 3.150 3.220 3.200 3.210 3,980,000 12,736,300 3.2001 1.501 1.473 1.506 1.497 1.501 8,508,966 1.4968 -0.31%
2016-08-19 0 3.220 3.140 3.220 3.140 3.220 92,000 291,200 3.1652 1.506 1.469 1.506 1.469 1.506 196,690 1.4805 0.31%
2016-08-18 0 3.210 3.160 3.220 3.160 3.240 416,000 1,333,120 3.2046 1.501 1.478 1.506 1.478 1.515 889,379 1.4989 -0.62%
2016-08-17 0 3.230 3.150 3.230 3.110 3.250 1,318,000 4,236,200 3.2141 1.511 1.473 1.511 1.455 1.520 2,817,793 1.5034 2.54%
2016-08-16 0 3.150 3.130 3.150 3.110 3.150 302,000 949,920 3.1454 1.473 1.464 1.473 1.455 1.473 645,655 1.4712 0.00%
2016-08-15 0 3.150 3.130 3.150 - - 0 0 - 1.473 1.464 1.473 - - 0 - -0.63%
2016-08-12 0 3.170 3.160 3.170 3.170 3.220 50,000 159,320 3.1864 1.483 1.478 1.483 1.483 1.506 106,897 1.4904 -2.16%
2016-08-11 0 3.240 3.170 3.240 3.170 3.270 494,000 1,586,040 3.2106 1.515 1.483 1.515 1.483 1.530 1,056,138 1.5017 1.25%
2016-08-10 0 3.200 3.150 3.200 3.160 3.200 195,000 617,670 3.1675 1.497 1.473 1.497 1.478 1.497 416,897 1.4816 0.00%
2016-08-09 0 3.200 3.160 3.200 3.120 3.240 372,000 1,168,660 3.1416 1.497 1.478 1.497 1.459 1.515 795,310 1.4694 2.24%
2016-08-08 0 3.130 3.120 3.180 3.120 3.160 106,000 331,200 3.1245 1.464 1.459 1.487 1.459 1.478 226,621 1.4615 -1.57%
2016-08-05 0 3.180 3.150 3.180 3.140 3.190 248,000 783,120 3.1577 1.487 1.473 1.487 1.469 1.492 530,207 1.4770 1.27%
2016-08-04 0 3.140 3.150 3.200 3.020 3.290 1,282,000 4,109,920 3.2059 1.469 1.473 1.497 1.413 1.539 2,740,828 1.4995 0.32%
2016-08-03 0 3.130 3.140 3.150 3.090 3.130 242,000 754,560 3.1180 1.464 1.469 1.473 1.445 1.464 517,379 1.4584 -0.95%
2016-08-01 0 3.160 3.150 3.240 3.140 3.240 42,000 133,420 3.1767 1.478 1.473 1.515 1.469 1.515 89,793 1.4859 -2.77%
2016-07-29 0 3.250 3.130 3.250 3.110 3.250 438,000 1,380,900 3.1527 1.520 1.464 1.520 1.455 1.520 936,414 1.4747 0.62%
2016-07-28 0 3.230 3.220 3.230 3.180 3.240 274,000 875,160 3.1940 1.511 1.506 1.511 1.487 1.515 585,793 1.4940 -0.31%
2016-07-27 0 3.240 3.200 3.250 3.190 3.240 286,000 917,640 3.2085 1.515 1.497 1.520 1.492 1.515 611,448 1.5008 0.31%
2016-07-26 0 3.230 3.200 3.240 3.200 3.260 78,000 250,620 3.2131 1.511 1.497 1.515 1.497 1.525 166,759 1.5029 -1.52%
2016-07-25 0 3.280 3.250 3.280 3.270 3.280 206,000 673,680 3.2703 1.534 1.520 1.534 1.530 1.534 440,414 1.5297 -0.61%
2016-07-22 0 3.300 3.250 3.300 3.200 3.340 716,000 2,330,620 3.2551 1.544 1.520 1.544 1.497 1.562 1,530,759 1.5225 1.23%
2016-07-21 0 3.260 3.180 3.270 3.220 3.270 872,500 2,827,570 3.2408 1.525 1.487 1.530 1.506 1.530 1,865,345 1.5158 0.31%
2016-07-20 0 3.250 3.140 3.250 3.100 3.250 1,022,000 3,220,400 3.1511 1.520 1.469 1.520 1.450 1.520 2,184,966 1.4739 2.52%
2016-07-19 0 3.170 3.140 3.180 3.150 3.180 74,000 234,660 3.1711 1.483 1.469 1.487 1.473 1.487 158,207 1.4832 0.32%
2016-07-18 0 3.160 3.160 3.270 3.150 3.240 870,000 2,782,660 3.1985 1.478 1.478 1.530 1.473 1.515 1,860,000 1.4961 -0.94%
2016-07-15 0 3.190 3.180 3.270 3.190 3.230 327,500 1,051,445 3.2105 1.492 1.487 1.530 1.492 1.511 700,172 1.5017 -1.24%
2016-07-14 0 3.230 3.230 3.290 3.230 3.290 68,000 221,400 3.2559 1.511 1.511 1.539 1.511 1.539 145,379 1.5229 -1.22%
2016-07-13 0 3.270 3.160 3.270 3.170 3.300 780,000 2,528,240 3.2413 1.530 1.478 1.530 1.483 1.544 1,667,586 1.5161 2.51%
2016-07-12 0 3.190 3.190 3.240 3.150 3.340 7,645,000 23,488,025 3.0723 1.492 1.492 1.515 1.473 1.562 16,344,483 1.4371 0.63%
2016-07-11 0 3.170 3.120 3.300 3.170 3.260 1,272,000 4,129,020 3.2461 1.483 1.459 1.544 1.483 1.525 2,719,448 1.5183 -5.09%
2016-07-08 0 3.340 3.340 3.350 3.250 3.390 356,000 1,172,680 3.2940 1.562 1.562 1.567 1.520 1.586 761,103 1.5408 -2.34%
2016-07-07 0 3.420 3.360 3.420 3.200 3.420 446,000 1,457,580 3.2681 1.600 1.572 1.600 1.497 1.600 953,517 1.5286 3.64%
2016-07-06 0 3.300 3.280 3.300 3.200 3.300 50,000 161,940 3.2388 1.544 1.534 1.544 1.497 1.544 106,897 1.5149 0.00%
2016-07-05 0 3.300 3.260 3.300 3.210 3.300 314,000 1,027,700 3.2729 1.544 1.525 1.544 1.501 1.544 671,310 1.5309 -2.37%
2016-07-04 0 3.380 3.370 3.380 3.310 3.400 326,000 1,090,440 3.3449 1.581 1.576 1.581 1.548 1.590 696,966 1.5646 0.30%
2016-06-30 0 3.370 3.360 3.370 3.300 3.400 932,500 3,128,945 3.3554 1.576 1.572 1.576 1.544 1.590 1,993,621 1.5695 0.60%
2016-06-29 0 3.350 3.350 3.370 3.150 3.350 526,000 1,688,240 3.2096 1.567 1.567 1.576 1.473 1.567 1,124,552 1.5013 5.02%
2016-06-28 0 3.190 3.160 3.190 3.100 3.190 574,000 1,803,600 3.1422 1.492 1.478 1.492 1.450 1.492 1,227,172 1.4697 0.00%
2016-06-27 0 3.190 3.140 3.200 3.140 3.200 320,500 1,011,855 3.1571 1.492 1.469 1.497 1.469 1.497 685,207 1.4767 -0.31%
2016-06-24 0 3.200 3.190 3.200 3.080 3.210 888,000 2,790,880 3.1429 1.497 1.492 1.497 1.441 1.501 1,898,483 1.4701 -0.62%
2016-06-23 0 3.220 3.210 3.220 3.170 3.240 309,500 991,075 3.2022 1.506 1.501 1.506 1.483 1.515 661,690 1.4978 -0.62%
2016-06-22 0 3.240 3.200 3.250 3.100 3.240 2,792,500 8,646,935 3.0965 1.515 1.497 1.520 1.450 1.515 5,970,172 1.4484 0.00%
2016-06-21 0 3.240 3.230 3.240 3.180 3.280 236,500 758,285 3.2063 1.515 1.511 1.515 1.487 1.534 505,621 1.4997 1.25%
2016-06-20 0 3.300 3.230 3.300 3.110 3.350 1,150,000 3,686,500 3.2057 1.497 1.465 1.497 1.411 1.519 2,535,453 1.4540 0.00%
2016-06-17 0 3.300 3.280 3.490 2.890 3.300 1,164,000 3,397,680 2.9190 1.497 1.488 1.583 1.311 1.497 2,566,319 1.3240 13.79%
2016-06-16 0 2.900 2.890 2.900 2.880 2.930 2,922,500 8,449,965 2.8913 1.315 1.311 1.315 1.306 1.329 6,443,357 1.3114 -1.69%
2016-06-15 0 2.950 2.920 2.950 2.860 2.950 2,679,000 7,797,765 2.9107 1.338 1.324 1.338 1.297 1.338 5,906,502 1.3202 3.15%
2016-06-14 0 2.860 2.850 2.860 2.800 2.860 530,000 1,503,360 2.8365 1.297 1.293 1.297 1.270 1.297 1,168,513 1.2866 0.00%
2016-06-13 0 2.860 2.850 2.860 2.820 2.860 1,706,000 4,821,740 2.8263 1.297 1.293 1.297 1.279 1.297 3,761,289 1.2819 0.35%
2016-06-10 0 2.850 2.850 2.870 2.820 2.900 140,000 399,900 2.8564 1.293 1.293 1.302 1.279 1.315 308,664 1.2956 0.71%
2016-06-08 0 2.830 2.810 2.830 2.790 2.860 430,000 1,208,500 2.8105 1.284 1.275 1.284 1.265 1.297 948,039 1.2747 -0.70%
2016-06-07 0 2.850 2.900 2.920 2.770 2.880 1,458,500 4,075,020 2.7940 1.293 1.315 1.324 1.256 1.306 3,215,615 1.2673 1.79%
2016-06-06 0 2.800 2.780 2.800 2.810 2.810 22,000 61,820 2.8100 1.270 1.261 1.270 1.275 1.275 48,504 1.2745 -0.36%
2016-06-03 0 2.810 2.800 2.830 2.800 2.810 12,000 33,680 2.8067 1.275 1.270 1.284 1.270 1.275 26,457 1.2730 0.36%
2016-06-02 0 2.800 2.790 2.800 2.790 2.800 74,000 206,640 2.7924 1.270 1.265 1.270 1.265 1.270 163,151 1.2666 -0.36%
2016-06-01 0 2.810 2.800 2.810 2.770 2.810 2,442,000 6,835,660 2.7992 1.275 1.270 1.275 1.256 1.275 5,383,978 1.2696 1.44%
2016-05-31 0 2.770 2.770 2.790 2.770 2.800 150,000 419,100 2.7940 1.256 1.256 1.265 1.256 1.270 330,711 1.2673 -1.07%
2016-05-30 0 2.800 2.790 2.800 2.800 2.810 128,000 358,520 2.8009 1.270 1.265 1.270 1.270 1.275 282,207 1.2704 0.00%
2016-05-27 0 2.800 2.730 2.800 2.800 2.850 14,000 39,460 2.8186 1.270 1.238 1.270 1.270 1.293 30,866 1.2784 0.36%
2016-05-26 0 2.790 2.790 2.800 2.790 2.840 184,000 515,400 2.8011 1.265 1.265 1.270 1.265 1.288 405,672 1.2705 -0.71%
2016-05-25 0 2.810 2.820 2.870 2.770 2.840 302,000 845,040 2.7981 1.275 1.279 1.302 1.256 1.288 665,832 1.2691 0.72%
2016-05-24 0 2.790 2.790 2.800 2.790 2.830 454,000 1,272,700 2.8033 1.265 1.265 1.270 1.265 1.284 1,000,953 1.2715 -1.06%
2016-05-23 0 2.820 2.810 2.830 2.800 2.860 300,000 847,900 2.8263 1.279 1.275 1.284 1.270 1.297 661,422 1.2819 0.71%
2016-05-20 0 2.800 2.790 2.800 2.730 2.880 384,000 1,070,420 2.7876 1.270 1.265 1.270 1.238 1.306 846,621 1.2643 2.56%
2016-05-19 0 2.730 2.730 3.000 2.640 2.720 282,000 762,500 2.7039 1.238 1.238 1.361 1.197 1.234 621,737 1.2264 3.41%
2016-05-18 0 2.640 2.640 2.650 2.600 2.640 98,000 255,820 2.6104 1.197 1.197 1.202 1.179 1.197 216,065 1.1840 -1.12%
2016-05-17 0 2.670 2.670 2.680 2.670 2.700 161,000 431,690 2.6813 1.211 1.211 1.216 1.211 1.225 354,963 1.2162 -0.37%
2016-05-16 0 2.680 2.660 2.680 2.680 2.700 58,000 155,880 2.6876 1.216 1.206 1.216 1.216 1.225 127,875 1.2190 -0.74%
2016-05-13 0 2.700 2.630 2.700 - - 0 0 - 1.225 1.193 1.225 - - 0 - -0.37%
2016-05-12 0 2.710 2.710 2.720 2.690 2.700 12,000 32,240 2.6867 1.229 1.229 1.234 1.220 1.225 26,457 1.2186 1.12%
2016-05-11 0 2.680 2.650 2.680 2.630 2.690 22,000 58,340 2.6518 1.216 1.202 1.216 1.193 1.220 48,504 1.2028 0.00%
2016-05-10 0 2.680 2.630 2.680 - - 0 0 - 1.216 1.193 1.216 - - 0 - -0.74%
2016-05-09 0 2.700 2.690 2.700 2.630 2.700 56,500 149,890 2.6529 1.225 1.220 1.225 1.193 1.225 124,568 1.2033 1.89%
2016-05-06 0 2.650 2.630 2.650 2.650 2.650 10,000 26,500 2.6500 1.202 1.193 1.202 1.202 1.202 22,047 1.2020 -1.85%
2016-05-05 0 2.700 2.700 2.710 2.650 2.680 214,000 570,280 2.6649 1.225 1.225 1.229 1.202 1.216 471,815 1.2087 -1.10%
2016-05-04 0 2.730 2.680 2.730 2.790 2.790 2,000 5,580 2.7900 1.238 1.216 1.238 1.265 1.265 4,409 1.2655 -0.36%
2016-05-03 0 2.740 2.700 2.740 2.740 2.760 22,000 60,400 2.7455 1.243 1.225 1.243 1.243 1.252 48,504 1.2453 0.37%
2016-04-29 0 2.730 2.720 2.730 2.680 2.750 60,000 163,120 2.7187 1.238 1.234 1.238 1.216 1.247 132,284 1.2331 -1.44%
2016-04-28 0 2.770 2.730 2.770 2.780 2.780 2,000 5,560 2.7800 1.256 1.238 1.256 1.261 1.261 4,409 1.2609 0.73%
2016-04-27 0 2.750 2.710 2.750 2.700 2.750 104,500 283,485 2.7128 1.247 1.229 1.247 1.225 1.247 230,395 1.2304 -0.72%
2016-04-26 0 2.770 2.760 2.770 2.700 2.770 134,000 364,840 2.7227 1.256 1.252 1.256 1.225 1.256 295,435 1.2349 1.09%
2016-04-25 0 2.740 2.730 2.740 2.740 2.800 84,000 230,960 2.7495 1.243 1.238 1.243 1.243 1.270 185,198 1.2471 0.00%
2016-04-22 0 2.740 2.770 2.780 2.730 2.780 14,000 38,420 2.7443 1.243 1.256 1.261 1.238 1.261 30,866 1.2447 0.00%
2016-04-21 0 2.740 2.710 2.740 2.690 2.750 118,000 320,560 2.7166 1.243 1.229 1.243 1.220 1.247 260,159 1.2322 -1.44%
2016-04-20 0 2.780 2.770 2.800 2.750 2.820 102,000 284,460 2.7888 1.261 1.256 1.270 1.247 1.279 224,884 1.2649 -0.71%
2016-04-19 0 2.800 2.770 2.800 - - 0 0 - 1.270 1.256 1.270 - - 0 - 0.00%
2016-04-18 0 2.800 2.770 2.800 - - 0 0 - 1.270 1.256 1.270 - - 0 - -0.71%
2016-04-15 0 2.820 2.810 2.820 2.770 2.820 158,000 439,940 2.7844 1.279 1.275 1.279 1.256 1.279 348,349 1.2629 1.44%
2016-04-14 0 2.780 2.770 2.800 2.780 2.860 74,000 207,980 2.8105 1.261 1.256 1.270 1.261 1.297 163,151 1.2748 -1.77%
2016-04-13 0 2.830 2.880 2.890 2.800 2.900 58,000 165,240 2.8490 1.284 1.306 1.311 1.270 1.315 127,875 1.2922 -2.08%
2016-04-12 0 2.890 2.850 2.900 2.800 2.900 117,000 330,160 2.8219 1.311 1.293 1.315 1.270 1.315 257,955 1.2799 3.21%
2016-04-11 0 2.800 2.760 2.800 2.760 2.830 2,396,000 6,705,380 2.7986 1.270 1.252 1.270 1.252 1.284 5,282,560 1.2693 0.00%
2016-04-08 0 2.800 2.800 2.810 2.750 2.760 226,000 623,500 2.7588 1.270 1.270 1.275 1.247 1.252 498,272 1.2513 -1.75%
2016-04-07 0 2.850 2.800 2.850 2.850 2.850 2,000 5,700 2.8500 1.293 1.270 1.293 1.293 1.293 4,409 1.2927 -0.70%
2016-04-06 0 2.870 2.780 2.870 2.860 2.890 64,000 183,380 2.8653 1.302 1.261 1.302 1.297 1.311 141,103 1.2996 0.35%
2016-04-05 0 2.860 2.860 2.880 2.860 2.880 164,000 472,000 2.8780 1.297 1.297 1.306 1.297 1.306 361,578 1.3054 1.42%
2016-04-01 0 2.820 2.800 2.850 2.820 2.890 137,500 391,410 2.8466 1.279 1.270 1.293 1.279 1.311 303,152 1.2911 -1.40%
2016-03-31 0 2.860 2.860 2.900 2.850 2.910 298,000 857,080 2.8761 1.297 1.297 1.315 1.293 1.320 657,013 1.3045 -2.39%
2016-03-30 0 2.930 2.850 2.930 2.860 2.940 447,000 1,296,930 2.9014 1.329 1.293 1.329 1.297 1.333 985,519 1.3160 0.34%
2016-03-29 0 2.920 2.880 2.920 2.730 2.930 652,000 1,860,000 2.8528 1.324 1.306 1.324 1.238 1.329 1,437,491 1.2939 5.80%
2016-03-24 0 2.760 2.720 2.760 2.710 2.760 50,000 136,640 2.7328 1.252 1.234 1.252 1.229 1.252 110,237 1.2395 0.00%
2016-03-23 0 2.760 2.710 2.760 2.650 2.760 94,000 254,400 2.7064 1.252 1.229 1.252 1.202 1.252 207,246 1.2275 1.10%
2016-03-22 0 2.730 2.700 2.730 2.710 2.780 104,000 284,040 2.7312 1.238 1.225 1.238 1.229 1.261 229,293 1.2388 -1.80%
2016-03-21 0 2.780 2.720 2.780 2.700 2.780 162,000 445,400 2.7494 1.261 1.234 1.261 1.225 1.261 357,168 1.2470 -0.71%
2016-03-18 0 2.800 2.760 2.810 2.760 2.810 194,000 538,800 2.7773 1.270 1.252 1.275 1.252 1.275 427,720 1.2597 -0.36%
2016-03-17 0 2.810 2.800 2.810 2.650 2.920 2,762,500 8,026,015 2.9053 1.275 1.270 1.275 1.202 1.324 6,090,598 1.3178 -2.09%
2016-03-16 0 2.870 2.730 2.870 - - 0 0 - 1.302 1.238 1.302 - - 0 - -1.03%
2016-03-15 0 2.900 2.700 2.900 2.700 2.900 190,000 527,920 2.7785 1.315 1.225 1.315 1.225 1.315 418,901 1.2603 4.32%
2016-03-14 0 2.780 2.740 2.780 2.740 2.840 116,000 320,260 2.7609 1.261 1.243 1.261 1.243 1.288 255,750 1.2522 -2.46%
2016-03-11 0 2.850 2.800 2.850 2.840 2.850 44,000 125,900 2.8614 1.293 1.270 1.293 1.288 1.293 97,009 1.2978 -1.04%
2016-03-10 0 2.880 2.800 2.890 2.790 2.880 66,000 185,780 2.8148 1.306 1.270 1.311 1.265 1.306 145,513 1.2767 3.60%
2016-03-09 0 2.780 2.800 2.830 2.710 2.870 116,000 322,400 2.7793 1.261 1.270 1.284 1.229 1.302 255,750 1.2606 -4.14%
2016-03-08 0 2.900 2.890 2.910 2.890 2.900 32,000 92,520 2.8913 1.315 1.311 1.320 1.311 1.315 70,552 1.3114 -1.69%
2016-03-07 0 2.950 2.700 2.950 2.790 2.950 100,000 287,840 2.8784 1.338 1.225 1.338 1.265 1.338 220,474 1.3055 -0.34%
2016-03-04 0 2.960 2.800 2.940 2.960 2.960 2,000 5,920 2.9600 1.343 1.270 1.333 1.343 1.343 4,409 1.3426 0.34%
2016-03-03 0 2.950 2.760 2.970 2.950 2.970 30,000 88,780 2.9593 1.338 1.252 1.347 1.338 1.347 66,142 1.3423 -1.01%
2016-03-02 0 2.980 2.820 2.980 2.950 2.980 224,000 662,420 2.9572 1.352 1.279 1.352 1.338 1.352 493,862 1.3413 0.34%
2016-03-01 0 2.970 2.790 2.970 - - 0 0 - 1.347 1.265 1.347 - - 0 - -0.67%
2016-02-29 0 2.990 2.950 3.000 2.840 3.000 346,000 1,015,780 2.9358 1.356 1.338 1.361 1.288 1.361 762,841 1.3316 -0.33%
2016-02-26 0 3.000 3.000 3.080 2.700 3.080 409,500 1,183,195 2.8894 1.361 1.361 1.397 1.225 1.397 902,842 1.3105 0.00%
2016-02-25 0 3.000 3.080 3.600 2.690 3.000 374,000 1,023,280 2.7360 1.361 1.397 1.633 1.220 1.361 824,573 1.2410 7.53%
2016-02-24 0 2.790 2.730 2.790 2.700 2.810 188,000 522,140 2.7773 1.265 1.238 1.265 1.225 1.275 414,491 1.2597 -1.06%
2016-02-23 0 2.820 2.750 2.820 - - 0 0 - 1.279 1.247 1.279 - - 0 - -1.05%
2016-02-22 0 2.850 - 2.850 2.850 2.900 38,000 108,520 2.8558 1.293 - 1.293 1.293 1.315 83,780 1.2953 -1.72%
2016-02-19 0 2.900 2.790 2.900 2.700 2.900 144,000 414,580 2.8790 1.315 1.265 1.315 1.225 1.315 317,483 1.3058 0.00%
2016-02-18 0 2.900 2.720 2.900 2.850 2.900 66,000 188,380 2.8542 1.315 1.234 1.315 1.293 1.315 145,513 1.2946 1.75%
2016-02-17 0 2.850 2.750 2.850 2.710 2.850 136,000 375,500 2.7610 1.293 1.247 1.293 1.229 1.293 299,845 1.2523 -1.72%
2016-02-16 0 2.900 2.290 2.900 2.650 2.900 169,000 480,160 2.8412 1.315 1.039 1.315 1.202 1.315 372,601 1.2887 -1.36%
2016-02-15 0 2.940 2.750 2.940 2.890 2.940 84,000 243,680 2.9010 1.333 1.247 1.333 1.311 1.333 185,198 1.3158 3.89%
2016-02-12 0 2.830 2.720 2.830 - - 0 0 - 1.284 1.234 1.284 - - 0 - -2.41%
2016-02-11 0 2.900 2.760 2.900 - - 0 0 - 1.315 1.252 1.315 - - 0 - -1.69%
2016-02-05 0 2.950 - 2.950 2.890 2.950 56,000 162,800 2.9071 1.338 - 1.338 1.311 1.338 123,466 1.3186 0.00%
2016-02-04 0 2.950 2.870 2.950 2.910 2.990 40,000 116,720 2.9180 1.338 1.302 1.338 1.320 1.356 88,190 1.3235 1.37%
2016-02-03 0 2.910 2.880 2.910 2.900 2.910 20,000 58,040 2.9020 1.320 1.306 1.320 1.315 1.320 44,095 1.3163 -0.68%
2016-02-02 0 2.930 2.850 2.930 2.900 2.940 74,000 215,020 2.9057 1.329 1.293 1.329 1.315 1.333 163,151 1.3179 0.00%
2016-02-01 0 2.930 - 2.930 2.940 2.940 2,000 5,880 2.9400 1.329 - 1.329 1.333 1.333 4,409 1.3335 -0.68%
2016-01-29 0 2.950 2.900 2.950 2.890 2.990 280,000 813,780 2.9064 1.338 1.315 1.338 1.311 1.356 617,328 1.3182 -1.99%
2016-01-28 0 3.010 2.860 3.040 2.890 3.020 120,000 350,460 2.9205 1.365 1.297 1.379 1.311 1.370 264,569 1.3246 0.33%
2016-01-27 0 3.000 2.850 3.000 2.890 3.000 372,000 1,081,560 2.9074 1.361 1.293 1.361 1.311 1.361 820,164 1.3187 3.81%
2016-01-26 0 2.890 2.840 2.890 2.850 2.990 2,326,000 6,742,220 2.8986 1.311 1.288 1.311 1.293 1.356 5,128,228 1.3147 -1.37%
2016-01-25 0 2.930 2.900 2.940 2.880 3.010 76,000 221,540 2.9150 1.329 1.315 1.333 1.306 1.365 167,560 1.3222 -1.68%
2016-01-22 0 2.980 2.880 2.980 2.890 3.000 132,000 389,380 2.9498 1.352 1.306 1.352 1.311 1.361 291,026 1.3380 0.00%
2016-01-21 0 2.980 2.930 2.990 2.940 3.030 96,000 284,020 2.9585 1.352 1.329 1.356 1.333 1.374 211,655 1.3419 -1.65%
2016-01-20 0 3.030 2.950 3.030 2.990 3.060 28,000 84,520 3.0186 1.374 1.338 1.374 1.356 1.388 61,733 1.3691 -2.26%
2016-01-19 0 3.100 2.980 3.100 2.880 3.100 384,000 1,158,400 3.0167 1.406 1.352 1.406 1.306 1.406 846,621 1.3683 1.97%
2016-01-18 0 3.040 3.000 3.040 2.990 3.090 214,000 644,040 3.0095 1.379 1.361 1.379 1.356 1.402 471,815 1.3650 -1.30%
2016-01-15 0 3.080 3.000 3.080 2.990 3.080 292,000 883,140 3.0245 1.397 1.361 1.397 1.356 1.397 643,784 1.3718 -0.65%
2016-01-14 0 3.100 3.050 3.110 3.010 3.120 52,000 159,840 3.0738 1.406 1.383 1.411 1.365 1.415 114,647 1.3942 0.32%
2016-01-13 0 3.090 3.050 3.090 3.050 3.140 56,000 171,800 3.0679 1.402 1.383 1.402 1.383 1.424 123,466 1.3915 0.00%
2016-01-12 0 3.090 3.000 3.090 2.980 3.100 142,000 429,100 3.0218 1.402 1.361 1.402 1.352 1.406 313,073 1.3706 1.98%
2016-01-11 0 3.030 2.880 3.030 2.870 3.040 230,000 686,000 2.9826 1.374 1.306 1.374 1.302 1.379 507,091 1.3528 -2.26%
2016-01-08 0 3.100 3.050 3.100 3.060 3.100 24,000 73,600 3.0667 1.406 1.383 1.406 1.388 1.406 52,914 1.3909 0.00%
2016-01-07 0 3.100 3.020 3.100 3.000 3.140 228,000 699,760 3.0691 1.406 1.370 1.406 1.361 1.424 502,681 1.3921 -0.96%
2016-01-06 0 3.130 3.040 3.130 3.040 3.130 360,000 1,106,860 3.0746 1.420 1.379 1.420 1.379 1.420 793,707 1.3945 0.64%
2016-01-05 0 3.110 3.110 3.120 3.060 3.160 84,000 261,500 3.1131 1.411 1.411 1.415 1.388 1.433 185,198 1.4120 -0.64%
2016-01-04 0 3.130 3.100 3.140 3.070 3.140 256,000 793,560 3.0998 1.420 1.406 1.424 1.392 1.424 564,414 1.4060 1.62%
2015-12-31 0 3.080 3.200 3.220 3.000 3.200 706,500 2,182,005 3.0885 1.397 1.451 1.460 1.361 1.451 1,557,650 1.4008 1.32%
2015-12-30 0 3.040 3.030 3.040 2.990 3.080 563,500 1,696,860 3.0113 1.379 1.374 1.379 1.356 1.397 1,242,372 1.3658 -0.33%
2015-12-29 0 3.050 2.980 3.050 2.990 3.080 500,000 1,520,940 3.0419 1.383 1.352 1.383 1.356 1.397 1,102,371 1.3797 -0.33%
2015-12-28 0 3.060 3.030 3.080 3.040 3.190 272,000 842,540 3.0976 1.388 1.374 1.397 1.379 1.447 599,690 1.4050 -4.08%
2015-12-24 0 3.190 3.130 3.190 3.140 3.190 112,000 353,820 3.1591 1.447 1.420 1.447 1.424 1.447 246,931 1.4329 0.95%
2015-12-23 0 3.160 3.160 3.170 3.120 3.180 322,000 1,013,520 3.1476 1.433 1.433 1.438 1.415 1.442 709,927 1.4276 -0.63%
2015-12-22 0 3.180 3.090 3.200 3.090 3.200 178,500 555,780 3.1136 1.442 1.402 1.451 1.402 1.451 393,546 1.4122 0.95%
2015-12-21 0 3.150 3.120 3.150 3.100 3.190 272,000 860,880 3.1650 1.429 1.415 1.429 1.406 1.447 599,690 1.4355 -0.94%
2015-12-18 0 3.180 3.130 3.190 3.140 3.210 160,000 508,620 3.1789 1.442 1.420 1.447 1.424 1.456 352,759 1.4418 -0.93%
2015-12-17 0 3.210 3.200 3.220 3.140 3.210 342,000 1,082,180 3.1643 1.456 1.451 1.460 1.424 1.456 754,022 1.4352 0.31%
2015-12-16 0 3.200 3.130 3.200 3.150 3.250 418,500 1,331,930 3.1826 1.451 1.420 1.451 1.429 1.474 922,684 1.4435 -0.62%
2015-12-15 0 3.220 3.220 3.250 3.090 3.250 296,000 934,540 3.1572 1.460 1.460 1.474 1.402 1.474 652,603 1.4320 0.62%
2015-12-14 0 3.200 3.200 3.250 3.020 3.100 133,000 406,960 3.0598 1.451 1.451 1.474 1.370 1.406 293,231 1.3878 3.23%
2015-12-11 0 3.100 2.970 3.100 3.060 3.130 136,000 420,100 3.0890 1.406 1.347 1.406 1.388 1.420 299,845 1.4011 -0.64%
2015-12-10 0 3.120 3.110 3.120 3.110 3.190 176,000 554,820 3.1524 1.415 1.411 1.415 1.411 1.447 388,034 1.4298 -2.50%
2015-12-09 0 3.200 3.200 3.400 2.920 3.100 592,000 1,765,940 2.9830 1.451 1.451 1.542 1.324 1.406 1,305,207 1.3530 5.26%
2015-12-08 0 3.040 3.040 3.100 3.040 3.160 350,000 1,086,160 3.1033 1.379 1.379 1.406 1.379 1.433 771,659 1.4076 -3.80%
2015-12-07 0 3.160 3.150 3.160 3.160 3.180 88,000 278,520 3.1650 1.433 1.429 1.433 1.433 1.442 194,017 1.4355 -0.63%
2015-12-04 0 3.180 3.170 3.190 3.170 3.190 242,500 771,450 3.1812 1.442 1.438 1.447 1.438 1.447 534,650 1.4429 -0.93%
2015-12-03 0 3.210 3.200 3.210 3.190 3.230 430,000 1,379,060 3.2071 1.456 1.451 1.456 1.447 1.465 948,039 1.4546 0.00%
2015-12-02 0 3.210 3.200 3.210 3.200 3.240 370,000 1,188,560 3.2123 1.456 1.451 1.456 1.451 1.470 815,754 1.4570 -0.31%
2015-12-01 0 3.220 3.220 3.240 3.150 3.290 482,500 1,535,740 3.1829 1.460 1.460 1.470 1.429 1.492 1,063,788 1.4437 0.62%
2015-11-30 0 3.200 3.180 3.200 3.120 3.200 302,000 956,100 3.1659 1.451 1.442 1.451 1.415 1.451 665,832 1.4359 0.95%
2015-11-27 0 3.170 3.160 3.170 3.100 3.170 590,000 1,840,680 3.1198 1.438 1.433 1.438 1.406 1.438 1,300,797 1.4150 1.28%
2015-11-26 0 3.130 3.100 3.140 3.100 3.150 452,000 1,407,200 3.1133 1.420 1.406 1.424 1.406 1.429 996,543 1.4121 0.32%
2015-11-25 0 3.120 3.120 3.140 3.100 3.130 390,000 1,213,200 3.1108 1.415 1.415 1.424 1.406 1.420 859,849 1.4109 -0.64%
2015-11-24 0 3.140 3.100 3.140 3.100 3.140 144,000 450,000 3.1250 1.424 1.406 1.424 1.406 1.424 317,483 1.4174 -0.32%
2015-11-23 0 3.150 3.110 3.150 3.140 3.160 220,000 693,940 3.1543 1.429 1.411 1.429 1.424 1.433 485,043 1.4307 0.00%
2015-11-20 0 3.150 3.140 3.300 3.140 3.150 152,000 477,320 3.1403 1.429 1.424 1.497 1.424 1.429 335,121 1.4243 0.32%
2015-11-19 0 3.140 3.100 3.150 3.110 3.150 212,000 665,600 3.1396 1.424 1.406 1.429 1.411 1.429 467,405 1.4240 0.00%
2015-11-18 0 3.140 3.100 3.150 3.100 3.160 204,000 638,900 3.1319 1.424 1.406 1.429 1.406 1.433 449,767 1.4205 -0.32%
2015-11-17 0 3.150 3.100 3.180 3.100 3.150 334,000 1,046,540 3.1334 1.429 1.406 1.442 1.406 1.429 736,384 1.4212 0.32%
2015-11-16 0 3.140 3.100 3.140 3.120 3.200 156,000 490,900 3.1468 1.424 1.406 1.424 1.415 1.451 343,940 1.4273 -1.26%
2015-11-13 0 3.180 3.100 3.180 3.130 3.180 186,000 587,700 3.1597 1.442 1.406 1.442 1.420 1.442 410,082 1.4331 0.63%
2015-11-12 0 3.160 3.150 3.170 3.150 3.180 362,000 1,147,880 3.1709 1.433 1.429 1.438 1.429 1.442 798,116 1.4382 -0.63%
2015-11-11 0 3.180 3.180 3.200 3.180 3.300 268,000 865,380 3.2290 1.442 1.442 1.451 1.442 1.497 590,871 1.4646 -1.24%
2015-11-10 0 3.220 3.180 3.220 3.160 3.220 159,000 508,290 3.1968 1.460 1.442 1.460 1.433 1.460 350,554 1.4500 1.26%
2015-11-09 0 3.180 3.140 3.210 3.100 3.180 424,000 1,335,360 3.1494 1.442 1.424 1.456 1.406 1.442 934,810 1.4285 1.60%
2015-11-06 0 3.130 3.090 3.130 3.100 3.140 136,000 421,840 3.1018 1.420 1.402 1.420 1.406 1.424 299,845 1.4069 0.32%
2015-11-05 0 3.120 3.100 3.130 3.080 3.120 310,000 962,940 3.1063 1.415 1.406 1.420 1.397 1.415 683,470 1.4089 0.32%
2015-11-04 0 3.110 3.100 3.140 3.110 3.130 20,000 62,400 3.1200 1.411 1.406 1.424 1.411 1.420 44,095 1.4151 -1.27%
2015-11-03 0 3.150 3.140 3.150 - - 0 0 - 1.429 1.424 1.429 - - 0 - 0.00%
2015-11-02 0 3.150 3.130 3.150 3.150 3.400 338,000 1,086,860 3.2156 1.429 1.420 1.429 1.429 1.542 745,203 1.4585 0.00%
2015-10-30 0 3.150 3.130 3.160 3.100 3.150 736,000 2,310,020 3.1386 1.429 1.420 1.433 1.406 1.429 1,622,690 1.4236 0.32%
2015-10-29 0 3.140 3.120 3.140 3.110 3.160 392,000 1,230,020 3.1378 1.424 1.415 1.424 1.411 1.433 864,259 1.4232 1.29%
2015-10-28 0 3.100 3.090 3.130 3.100 3.130 190,000 592,920 3.1206 1.406 1.402 1.420 1.406 1.420 418,901 1.4154 -0.64%
2015-10-27 0 3.120 3.100 3.120 3.110 3.150 312,000 972,240 3.1162 1.415 1.406 1.415 1.411 1.429 687,879 1.4134 -0.95%
2015-10-26 0 3.150 3.140 3.150 3.140 3.240 196,000 618,880 3.1576 1.429 1.424 1.429 1.424 1.470 432,129 1.4322 0.32%
2015-10-23 0 3.140 3.140 3.170 3.120 3.190 436,000 1,366,440 3.1340 1.424 1.424 1.438 1.415 1.447 961,267 1.4215 0.32%
2015-10-22 0 3.130 3.120 3.130 3.100 3.160 848,500 2,656,790 3.1312 1.420 1.415 1.420 1.406 1.433 1,870,723 1.4202 -0.63%
2015-10-20 0 3.150 3.130 3.150 3.100 3.200 865,000 2,712,360 3.1357 1.429 1.420 1.429 1.406 1.451 1,907,101 1.4222 0.64%
2015-10-19 0 3.130 3.080 3.130 3.040 3.150 690,000 2,153,300 3.1207 1.420 1.397 1.420 1.379 1.429 1,521,272 1.4155 0.00%
2015-10-16 0 3.130 3.090 3.130 3.080 3.190 1,756,000 5,446,700 3.1018 1.420 1.402 1.420 1.397 1.447 3,871,526 1.4069 -0.95%
2015-10-15 0 3.160 3.100 3.160 3.110 3.250 564,000 1,793,860 3.1806 1.433 1.406 1.433 1.411 1.474 1,243,474 1.4426 0.96%
2015-10-14 0 3.130 3.130 3.160 3.110 3.250 154,500 488,695 3.1631 1.420 1.420 1.433 1.411 1.474 340,633 1.4347 -1.88%
2015-10-13 0 3.190 3.120 3.190 3.100 3.210 428,000 1,344,720 3.1419 1.447 1.415 1.447 1.406 1.456 943,629 1.4251 0.31%
2015-10-12 0 3.180 3.130 3.180 3.100 3.210 272,000 850,640 3.1274 1.442 1.420 1.442 1.406 1.456 599,690 1.4185 0.00%
2015-10-09 0 3.180 3.100 3.180 3.040 3.250 476,000 1,476,620 3.1021 1.442 1.406 1.442 1.379 1.474 1,049,457 1.4070 -0.31%
2015-10-08 0 3.190 3.120 3.190 3.100 3.200 58,000 181,700 3.1328 1.447 1.415 1.447 1.406 1.451 127,875 1.4209 -0.62%
2015-10-07 0 3.210 3.160 3.220 3.160 3.230 40,000 126,880 3.1720 1.456 1.433 1.460 1.433 1.465 88,190 1.4387 0.94%
2015-10-06 0 3.180 3.130 3.200 3.120 3.370 90,000 286,860 3.1873 1.442 1.420 1.451 1.415 1.529 198,427 1.4457 0.00%
2015-10-05 0 3.180 3.140 3.180 3.080 3.390 178,000 556,780 3.1280 1.442 1.424 1.442 1.397 1.538 392,444 1.4188 -5.07%
2015-10-02 0 3.350 3.110 3.330 3.100 3.380 110,000 350,920 3.1902 1.519 1.411 1.510 1.406 1.533 242,522 1.4470 3.08%
2015-09-30 0 3.250 3.080 3.250 3.080 3.300 224,000 706,240 3.1529 1.474 1.397 1.474 1.397 1.497 493,862 1.4300 0.62%
2015-09-29 0 3.230 3.070 3.250 3.220 3.290 10,000 32,520 3.2520 1.465 1.392 1.474 1.460 1.492 22,047 1.4750 -2.12%
2015-09-25 0 3.300 3.240 3.300 3.070 3.450 2,232,000 7,294,660 3.2682 1.497 1.470 1.497 1.392 1.565 4,920,983 1.4824 0.00%
2015-09-24 0 3.300 3.280 3.430 3.290 3.370 16,000 53,160 3.3225 1.497 1.488 1.556 1.492 1.529 35,276 1.5070 -2.65%
2015-09-23 0 3.390 3.310 3.390 3.390 3.500 4,000 13,780 3.4450 1.538 1.501 1.538 1.538 1.587 8,819 1.5625 -1.17%
2015-09-22 0 3.430 3.300 3.460 3.380 3.460 232,000 795,680 3.4297 1.556 1.497 1.569 1.533 1.569 511,500 1.5556 0.59%
2015-09-21 0 3.410 3.340 3.420 3.420 3.440 60,000 205,980 3.4330 1.547 1.515 1.551 1.551 1.560 132,284 1.5571 0.00%
2015-09-18 0 3.410 3.390 3.410 3.390 3.600 304,000 1,036,260 3.4088 1.547 1.538 1.547 1.538 1.633 670,241 1.5461 -0.58%
2015-09-17 0 3.430 3.390 3.440 3.390 3.510 436,000 1,488,760 3.4146 1.556 1.538 1.560 1.538 1.592 961,267 1.5487 -2.83%
2015-09-16 0 3.530 3.410 3.530 3.400 3.530 470,000 1,642,120 3.4939 1.601 1.547 1.601 1.542 1.601 1,036,228 1.5847 0.86%
2015-09-15 0 3.500 3.340 3.550 3.310 3.550 718,000 2,477,590 3.4507 1.587 1.515 1.610 1.501 1.610 1,583,004 1.5651 0.00%
2015-09-14 0 3.500 3.400 3.540 3.400 3.600 476,000 1,649,180 3.4647 1.587 1.542 1.606 1.542 1.633 1,049,457 1.5715 0.00%
2015-09-11 0 3.500 3.430 3.500 3.450 3.500 460,000 1,598,620 3.4753 1.587 1.556 1.587 1.565 1.587 1,014,181 1.5763 1.16%
2015-09-10 0 3.460 3.400 3.470 3.390 3.550 334,000 1,150,400 3.4443 1.569 1.542 1.574 1.538 1.610 736,384 1.5622 -1.14%
2015-09-09 0 3.500 3.480 3.500 3.390 3.520 412,000 1,434,680 3.4822 1.587 1.578 1.587 1.538 1.597 908,353 1.5794 1.45%
2015-09-08 0 3.450 3.410 3.470 3.290 3.480 708,000 2,423,270 3.4227 1.565 1.547 1.574 1.492 1.578 1,560,957 1.5524 4.86%
2015-09-07 0 3.290 3.250 3.290 3.270 3.480 128,500 431,690 3.3595 1.492 1.474 1.492 1.483 1.578 283,309 1.5237 3.13%
2015-09-04 0 3.190 3.120 3.200 3.080 3.190 85,000 264,850 3.1159 1.447 1.415 1.451 1.397 1.447 187,403 1.4133 2.57%
2015-09-02 0 3.110 3.030 3.110 3.020 3.110 94,000 288,040 3.0643 1.411 1.374 1.411 1.370 1.411 207,246 1.3898 0.00%
2015-09-01 0 3.110 3.100 3.110 3.100 3.210 76,000 238,080 3.1326 1.411 1.406 1.411 1.406 1.456 167,560 1.4209 -3.12%
2015-08-31 0 3.210 3.210 3.230 3.180 3.330 140,000 452,400 3.2314 1.456 1.456 1.465 1.442 1.510 308,664 1.4657 -2.43%
2015-08-28 0 3.290 3.260 3.300 3.140 3.300 442,500 1,416,155 3.2004 1.492 1.479 1.497 1.424 1.497 975,598 1.4516 4.78%
2015-08-27 0 3.140 3.140 3.170 2.980 3.140 522,000 1,577,960 3.0229 1.424 1.424 1.438 1.352 1.424 1,150,875 1.3711 5.02%
2015-08-26 0 2.990 2.820 3.000 2.840 3.000 72,000 205,100 2.8486 1.356 1.279 1.361 1.288 1.361 158,741 1.2920 0.00%
2015-08-25 0 2.990 2.910 3.000 2.910 3.040 154,000 455,260 2.9562 1.356 1.320 1.361 1.320 1.379 339,530 1.3409 -0.33%
2015-08-24 0 3.000 2.940 3.000 2.880 3.120 294,500 876,360 2.9758 1.361 1.333 1.361 1.306 1.415 649,296 1.3497 -6.83%
2015-08-21 0 3.220 3.180 3.220 3.110 3.330 76,000 243,460 3.2034 1.460 1.442 1.460 1.411 1.510 167,560 1.4530 -4.73%
2015-08-20 0 3.380 3.280 3.380 3.110 3.400 58,000 190,540 3.2852 1.533 1.488 1.533 1.411 1.542 127,875 1.4900 -1.17%
2015-08-19 0 3.420 3.390 3.420 3.390 3.510 114,000 391,600 3.4351 1.551 1.538 1.551 1.538 1.592 251,341 1.5580 0.00%
2015-08-18 0 3.420 3.350 3.420 3.330 3.580 228,000 775,360 3.4007 1.551 1.519 1.551 1.510 1.624 502,681 1.5424 -3.66%
2015-08-17 0 3.550 3.400 3.570 3.400 3.590 136,000 473,400 3.4809 1.610 1.542 1.619 1.542 1.628 299,845 1.5788 -0.56%
2015-08-14 0 3.570 3.500 3.600 3.540 3.630 66,500 237,275 3.5680 1.619 1.587 1.633 1.606 1.646 146,615 1.6184 1.71%
2015-08-13 0 3.510 3.420 3.550 3.350 3.610 136,000 472,480 3.4741 1.592 1.551 1.610 1.519 1.637 299,845 1.5757 -1.40%
2015-08-12 0 3.560 3.550 3.560 3.560 3.680 212,000 764,420 3.6058 1.615 1.610 1.615 1.615 1.669 467,405 1.6355 -4.04%
2015-08-11 0 3.710 3.700 3.750 3.700 3.920 484,500 1,813,050 3.7421 1.683 1.678 1.701 1.678 1.778 1,068,197 1.6973 -4.13%
2015-08-10 0 3.870 3.830 3.890 3.790 3.960 396,500 1,535,120 3.8717 1.755 1.737 1.764 1.719 1.796 874,180 1.7561 -0.77%
2015-08-07 0 3.900 3.830 3.910 3.560 3.940 1,192,000 4,515,300 3.7880 1.769 1.737 1.773 1.615 1.787 2,628,052 1.7181 7.44%
2015-08-06 0 3.630 3.620 3.640 3.490 3.650 797,500 2,844,545 3.5668 1.646 1.642 1.651 1.583 1.656 1,758,281 1.6178 4.31%
2015-08-05 0 3.480 3.450 3.490 3.320 3.580 1,166,500 4,081,535 3.4990 1.578 1.565 1.583 1.506 1.624 2,571,831 1.5870 5.78%
2015-08-04 0 3.290 3.270 3.300 3.270 3.350 189,000 625,250 3.3082 1.492 1.483 1.497 1.483 1.519 416,696 1.5005 -0.90%
2015-08-03 0 3.320 3.250 3.330 3.250 3.330 134,000 441,380 3.2939 1.506 1.474 1.510 1.474 1.510 295,435 1.4940 1.84%
2015-07-31 0 3.260 3.200 3.300 - - 0 0 - 1.479 1.451 1.497 - - 0 - 0.00%
2015-07-30 0 3.260 3.230 3.280 3.210 3.300 98,000 316,080 3.2253 1.479 1.465 1.488 1.456 1.497 216,065 1.4629 -1.21%
2015-07-29 0 3.300 3.290 3.300 3.270 3.320 68,000 224,120 3.2959 1.497 1.492 1.497 1.483 1.506 149,922 1.4949 -0.60%
2015-07-28 0 3.320 3.300 3.320 3.200 3.330 330,500 1,090,835 3.3006 1.506 1.497 1.506 1.451 1.510 728,667 1.4970 2.79%
2015-07-27 0 3.230 3.230 3.240 3.110 3.290 272,500 881,400 3.2345 1.465 1.465 1.470 1.411 1.492 600,792 1.4671 -3.00%
2015-07-24 0 3.330 3.220 3.340 3.300 3.330 34,500 114,025 3.3051 1.510 1.460 1.515 1.497 1.510 76,064 1.4991 -0.30%
2015-07-23 0 3.340 3.280 3.340 3.300 3.410 280,000 932,930 3.3319 1.515 1.488 1.515 1.497 1.547 617,328 1.5112 0.00%
2015-07-22 0 3.340 3.300 3.340 3.310 3.450 1,223,500 4,139,660 3.3835 1.515 1.497 1.515 1.501 1.565 2,697,501 1.5346 1.52%
2015-07-21 0 3.290 3.280 3.290 3.130 3.290 637,500 2,027,720 3.1807 1.492 1.488 1.492 1.420 1.492 1,405,523 1.4427 4.78%
2015-07-20 0 3.140 3.130 3.140 3.080 3.200 408,000 1,282,740 3.1440 1.424 1.420 1.424 1.397 1.451 899,534 1.4260 1.95%
2015-07-17 0 3.080 3.070 3.080 3.000 3.110 354,500 1,082,510 3.0536 1.397 1.392 1.397 1.361 1.411 781,581 1.3850 1.65%
2015-07-16 0 3.030 3.050 3.100 2.920 3.050 75,000 224,900 2.9987 1.374 1.383 1.406 1.324 1.383 165,356 1.3601 3.77%
2015-07-15 0 2.920 2.920 2.990 2.920 3.020 104,500 312,375 2.9892 1.324 1.324 1.356 1.324 1.370 230,395 1.3558 -2.67%
2015-07-14 0 3.000 3.020 3.080 2.910 3.080 68,000 203,560 2.9935 1.361 1.370 1.397 1.320 1.397 149,922 1.3578 -0.66%
2015-07-13 0 3.020 2.970 3.030 2.920 3.050 102,000 306,320 3.0031 1.370 1.347 1.374 1.324 1.383 224,884 1.3621 1.68%
2015-07-10 0 2.970 2.870 2.970 2.900 3.350 275,500 834,085 3.0275 1.347 1.302 1.347 1.315 1.519 607,406 1.3732 2.41%
2015-07-09 0 2.900 2.800 2.900 2.680 2.970 310,000 880,300 2.8397 1.315 1.270 1.315 1.216 1.347 683,470 1.2880 0.00%
2015-07-08 0 2.900 2.760 2.900 2.690 2.930 1,045,500 2,933,349 2.8057 1.315 1.252 1.315 1.220 1.329 2,305,057 1.2726 -2.36%
2015-07-07 0 2.970 2.890 2.980 2.760 2.990 490,000 1,418,740 2.8954 1.347 1.311 1.352 1.252 1.356 1,080,323 1.3133 1.37%
2015-07-06 0 2.930 2.770 2.930 2.720 3.000 815,000 2,366,550 2.9037 1.329 1.256 1.329 1.234 1.361 1,796,864 1.3170 -4.56%
2015-07-03 0 3.070 2.950 3.080 2.930 3.070 392,000 1,176,380 3.0010 1.392 1.338 1.397 1.329 1.392 864,259 1.3611 -0.97%
2015-07-02 0 3.100 3.080 3.100 3.080 3.150 262,000 811,040 3.0956 1.406 1.397 1.406 1.397 1.429 577,642 1.4041 0.32%
2015-06-30 0 3.090 3.070 3.090 3.060 3.140 122,000 376,280 3.0843 1.402 1.392 1.402 1.388 1.424 268,978 1.3989 0.65%
2015-06-29 0 3.070 3.060 3.100 3.050 3.150 120,000 369,200 3.0767 1.392 1.388 1.406 1.383 1.429 264,569 1.3955 -2.54%
2015-06-26 0 3.150 3.120 3.160 3.110 3.290 576,000 1,883,420 3.2698 1.429 1.415 1.433 1.411 1.492 1,269,931 1.4831 0.00%
2015-06-25 0 3.150 3.100 3.150 3.060 3.150 204,000 630,040 3.0884 1.429 1.406 1.429 1.388 1.429 449,767 1.4008 1.61%
2015-06-24 0 3.100 3.070 3.100 3.050 3.100 78,000 238,700 3.0603 1.406 1.392 1.406 1.383 1.406 171,970 1.3880 1.64%
2015-06-23 0 3.050 3.040 3.050 3.000 3.240 592,000 1,901,360 3.2118 1.383 1.379 1.383 1.361 1.470 1,305,207 1.4567 -0.65%
2015-06-22 0 3.070 3.030 3.080 3.030 3.080 46,000 140,480 3.0539 1.392 1.374 1.397 1.374 1.397 101,418 1.3852 0.66%
2015-06-19 0 3.050 3.010 3.100 2.990 3.050 660,000 1,995,040 3.0228 1.383 1.365 1.406 1.356 1.383 1,455,129 1.3710 0.33%
2015-06-18 0 3.040 3.030 3.040 3.000 3.100 162,000 491,480 3.0338 1.379 1.374 1.379 1.361 1.406 357,168 1.3760 -2.25%
2015-06-17 0 3.110 3.070 3.110 3.070 3.130 371,000 1,150,260 3.1004 1.411 1.392 1.411 1.392 1.420 817,959 1.4063 0.65%
2015-06-16 0 3.090 3.050 3.090 3.090 3.550 1,240,000 4,006,300 3.2309 1.402 1.383 1.402 1.402 1.610 2,733,879 1.4654 -8.04%
2015-06-15 0 4.300 4.020 4.400 3.950 4.400 1,064,000 4,300,780 4.0421 1.524 1.425 1.559 1.400 1.559 3,002,123 1.4326 4.88%
2015-06-12 0 4.100 3.980 4.100 3.940 4.150 806,000 3,210,800 3.9836 1.453 1.411 1.453 1.396 1.471 2,274,164 1.4119 0.99%
2015-06-11 0 4.060 3.990 4.060 3.990 4.160 288,000 1,172,160 4.0700 1.439 1.414 1.439 1.414 1.474 812,605 1.4425 -2.40%
2015-06-10 0 4.160 4.040 4.160 3.980 4.650 1,268,000 5,222,840 4.1190 1.474 1.432 1.474 1.411 1.648 3,577,718 1.4598 -5.45%
2015-06-09 0 4.400 4.380 4.500 3.950 4.400 356,000 1,447,620 4.0663 1.559 1.552 1.595 1.400 1.559 1,004,470 1.4412 9.18%
2015-06-08 0 4.030 4.020 4.030 4.000 4.100 222,000 895,600 4.0342 1.428 1.425 1.428 1.418 1.453 626,383 1.4298 -0.74%
2015-06-05 0 4.060 4.040 4.060 4.030 4.170 62,000 252,380 4.0706 1.439 1.432 1.439 1.428 1.478 174,936 1.4427 -1.22%
2015-06-04 0 4.110 4.050 4.120 4.050 4.260 436,000 1,808,760 4.1485 1.457 1.435 1.460 1.435 1.510 1,230,193 1.4703 -0.24%
2015-06-03 0 4.120 4.100 4.120 4.060 4.160 1,304,000 5,359,340 4.1099 1.460 1.453 1.460 1.439 1.474 3,679,293 1.4566 0.98%
2015-06-02 0 4.080 4.070 4.080 3.870 4.100 2,542,000 10,064,840 3.9594 1.446 1.442 1.446 1.372 1.453 7,172,365 1.4033 4.08%
2015-06-01 0 3.920 3.900 3.930 3.850 3.920 186,000 722,600 3.8849 1.389 1.382 1.393 1.365 1.389 524,807 1.3769 1.29%
2015-05-29 0 3.870 3.850 3.880 3.800 3.900 344,000 1,331,060 3.8694 1.372 1.365 1.375 1.347 1.382 970,611 1.3714 -1.28%
2015-05-28 0 3.920 3.860 3.950 3.800 3.950 436,000 1,673,600 3.8385 1.389 1.368 1.400 1.347 1.400 1,230,193 1.3604 2.08%
2015-05-27 0 3.840 3.840 3.850 3.780 3.850 420,000 1,601,000 3.8119 1.361 1.361 1.365 1.340 1.365 1,185,048 1.3510 -1.03%
2015-05-26 0 3.880 3.880 3.890 3.800 3.900 88,000 339,380 3.8566 1.375 1.375 1.379 1.347 1.382 248,296 1.3668 0.00%
2015-05-22 0 3.880 3.880 3.900 3.820 3.880 90,000 346,520 3.8502 1.375 1.375 1.382 1.354 1.375 253,939 1.3646 -0.51%
2015-05-21 0 3.900 3.870 3.900 3.850 3.940 258,000 999,980 3.8759 1.382 1.372 1.382 1.365 1.396 727,958 1.3737 -0.26%
2015-05-20 0 3.910 3.900 3.920 3.890 3.920 500,000 1,950,640 3.9013 1.386 1.382 1.389 1.379 1.389 1,410,772 1.3827 -0.51%
2015-05-19 0 3.930 3.910 3.930 3.850 3.930 90,000 352,480 3.9164 1.393 1.386 1.393 1.365 1.393 253,939 1.3881 0.77%
2015-05-18 0 3.900 3.900 3.950 3.860 3.970 232,000 904,500 3.8987 1.382 1.382 1.400 1.368 1.407 654,598 1.3818 -0.26%
2015-05-15 0 3.910 3.910 3.930 3.900 3.950 414,000 1,620,580 3.9144 1.386 1.386 1.393 1.382 1.400 1,168,119 1.3873 0.51%
2015-05-14 0 3.890 3.890 3.900 3.890 3.940 352,000 1,375,020 3.9063 1.379 1.379 1.382 1.379 1.396 993,183 1.3845 -0.26%
2015-05-13 0 3.900 3.890 4.000 3.880 3.950 372,000 1,456,500 3.9153 1.382 1.379 1.418 1.375 1.400 1,049,614 1.3877 0.00%
2015-05-12 0 3.900 3.890 3.900 3.870 4.010 212,000 827,520 3.9034 1.382 1.379 1.382 1.372 1.421 598,167 1.3834 -1.27%
2015-05-11 0 3.950 3.930 3.950 3.930 4.010 770,000 3,049,440 3.9603 1.400 1.393 1.400 1.393 1.421 2,172,589 1.4036 -0.25%
2015-05-08 0 3.960 3.960 4.000 3.800 4.020 184,000 732,180 3.9792 1.403 1.403 1.418 1.347 1.425 519,164 1.4103 0.76%
2015-05-07 0 3.930 3.930 3.970 3.810 3.970 210,000 817,240 3.8916 1.393 1.393 1.407 1.350 1.407 592,524 1.3793 -1.01%
2015-05-06 0 3.970 3.970 3.980 3.860 3.990 170,000 673,100 3.9594 1.407 1.407 1.411 1.368 1.414 479,662 1.4033 -0.25%
2015-05-05 0 3.980 3.960 4.000 3.970 4.050 110,000 440,200 4.0018 1.411 1.403 1.418 1.407 1.435 310,370 1.4183 -0.25%
2015-05-04 0 3.990 3.980 3.990 3.930 4.120 882,000 3,560,320 4.0366 1.414 1.411 1.414 1.393 1.460 2,488,602 1.4307 3.64%
2015-04-30 0 3.850 3.810 3.850 3.790 3.870 230,000 882,640 3.8376 1.365 1.350 1.365 1.343 1.372 648,955 1.3601 -1.53%
2015-04-29 0 3.910 3.910 3.940 3.900 3.940 2,300,000 9,059,300 3.9388 1.386 1.386 1.396 1.382 1.396 6,489,551 1.3960 -1.01%
2015-04-28 0 3.950 3.920 3.960 3.910 4.000 552,000 2,176,580 3.9431 1.400 1.389 1.403 1.386 1.418 1,557,492 1.3975 0.00%
2015-04-27 0 3.950 3.870 3.950 3.860 3.980 472,000 1,850,600 3.9208 1.400 1.372 1.400 1.368 1.411 1,331,769 1.3896 0.25%
2015-04-24 0 3.940 3.900 3.950 3.910 4.020 320,000 1,259,800 3.9369 1.396 1.382 1.400 1.386 1.425 902,894 1.3953 -0.51%
2015-04-23 0 3.960 3.910 3.970 3.860 4.000 730,000 2,876,520 3.9404 1.403 1.386 1.407 1.368 1.418 2,059,727 1.3966 1.28%
2015-04-22 0 3.910 3.910 3.940 3.880 3.940 434,000 1,694,560 3.9045 1.386 1.386 1.396 1.375 1.396 1,224,550 1.3838 0.26%
2015-04-21 0 3.900 3.880 3.910 3.820 3.920 320,000 1,235,480 3.8609 1.382 1.375 1.386 1.354 1.389 902,894 1.3684 -1.02%
2015-04-20 0 3.940 3.970 3.990 3.870 4.020 794,000 3,169,200 3.9914 1.396 1.407 1.414 1.372 1.425 2,240,306 1.4146 -3.19%
2015-04-17 0 4.070 4.000 4.080 3.960 4.070 1,314,000 5,257,100 4.0008 1.442 1.418 1.446 1.403 1.442 3,707,509 1.4180 2.78%
2015-04-16 0 3.960 3.960 4.000 3.790 4.090 1,510,000 5,959,060 3.9464 1.403 1.403 1.418 1.343 1.450 4,260,531 1.3987 3.66%
2015-04-15 0 3.820 3.770 3.820 3.710 3.820 624,000 2,340,260 3.7504 1.354 1.336 1.354 1.315 1.354 1,760,643 1.3292 0.79%
2015-04-14 0 3.790 3.780 3.790 3.730 3.800 528,000 1,993,940 3.7764 1.343 1.340 1.343 1.322 1.347 1,489,775 1.3384 -0.79%
2015-04-13 0 3.820 3.810 3.820 3.640 3.900 1,472,000 5,558,760 3.7763 1.354 1.350 1.354 1.290 1.382 4,153,313 1.3384 -2.55%
2015-04-10 0 3.920 3.910 3.920 3.900 4.010 1,064,000 4,184,740 3.9330 1.389 1.386 1.389 1.382 1.421 3,002,123 1.3939 -3.45%
2015-04-09 0 4.060 3.990 4.100 3.900 4.400 1,188,000 4,961,100 4.1760 1.439 1.414 1.453 1.382 1.559 3,351,994 1.4800 -4.92%
2015-04-08 0 4.270 4.220 4.270 4.110 4.550 2,138,000 9,221,600 4.3132 1.513 1.496 1.513 1.457 1.613 6,032,461 1.5287 3.14%
2015-04-02 0 4.140 4.140 4.170 3.630 4.190 3,284,000 13,219,300 4.0254 1.467 1.467 1.478 1.287 1.485 9,265,951 1.4267 16.95%
2015-04-01 0 3.540 3.530 3.550 3.440 3.620 832,000 2,951,840 3.5479 1.255 1.251 1.258 1.219 1.283 2,347,525 1.2574 2.02%
2015-03-31 0 3.470 3.410 3.470 3.310 3.470 624,000 2,117,640 3.3937 1.230 1.209 1.230 1.173 1.230 1,760,643 1.2028 5.15%
2015-03-30 0 3.300 3.300 3.330 3.200 3.360 652,000 2,153,780 3.3033 1.170 1.170 1.180 1.134 1.191 1,839,647 1.1708 0.30%
2015-03-27 0 3.290 3.280 3.320 3.180 3.350 2,080,000 6,831,560 3.2844 1.166 1.162 1.177 1.127 1.187 5,868,812 1.1640 5.79%
2015-03-26 0 3.110 3.100 3.110 3.100 3.110 218,000 677,120 3.1061 1.102 1.099 1.102 1.099 1.102 615,097 1.1008 0.32%
2015-03-25 0 3.100 3.050 3.100 3.000 3.100 174,000 530,380 3.0482 1.099 1.081 1.099 1.063 1.099 490,949 1.0803 0.32%
2015-03-24 0 3.090 3.080 3.090 3.080 3.110 170,000 524,580 3.0858 1.095 1.092 1.095 1.092 1.102 479,662 1.0936 0.00%
2015-03-23 0 3.090 3.100 3.120 3.090 3.120 297,000 922,460 3.1059 1.095 1.099 1.106 1.095 1.106 837,999 1.1008 0.00%
2015-03-20 0 3.090 3.070 3.100 2.980 3.100 499,000 1,520,900 3.0479 1.095 1.088 1.099 1.056 1.099 1,407,950 1.0802 2.32%
2015-03-19 0 3.020 2.980 3.030 3.020 3.090 577,700 1,759,048 3.0449 1.070 1.056 1.074 1.070 1.095 1,630,006 1.0792 -0.98%
2015-03-18 0 3.050 3.040 3.060 3.040 3.060 402,000 1,225,960 3.0497 1.081 1.077 1.085 1.077 1.085 1,134,261 1.0808 1.67%
2015-03-17 0 3.000 3.000 3.040 2.970 3.100 802,000 2,413,980 3.0100 1.063 1.063 1.077 1.053 1.099 2,262,878 1.0668 1.01%
2015-03-16 0 2.970 2.970 2.990 2.780 3.000 930,000 2,720,900 2.9257 1.053 1.053 1.060 0.985 1.063 2,624,036 1.0369 6.45%
2015-03-13 0 2.790 2.790 2.800 2.780 2.790 50,000 139,100 2.7820 0.989 0.989 0.992 0.985 0.989 141,077 0.9860 0.36%
2015-03-12 0 2.780 2.780 2.790 2.740 2.780 122,000 336,860 2.7611 0.985 0.985 0.989 0.971 0.985 344,228 0.9786 1.46%
2015-03-11 0 2.740 2.740 2.780 2.720 2.780 374,000 1,019,800 2.7267 0.971 0.971 0.985 0.964 0.985 1,055,257 0.9664 -0.36%
2015-03-10 0 2.750 2.750 2.800 2.710 2.750 196,000 534,240 2.7257 0.975 0.975 0.992 0.960 0.975 553,023 0.9660 -1.08%
2015-03-09 0 2.780 2.740 2.800 2.650 2.830 194,000 533,180 2.7484 0.985 0.971 0.992 0.939 1.003 547,380 0.9741 1.83%
2015-03-06 0 2.730 2.720 2.730 2.720 2.750 206,000 564,040 2.7381 0.968 0.964 0.968 0.964 0.975 581,238 0.9704 0.00%
2015-03-05 0 2.730 2.710 2.730 2.720 2.800 376,000 1,028,620 2.7357 0.968 0.960 0.968 0.964 0.992 1,060,901 0.9696 1.11%
2015-03-04 0 2.700 2.690 2.740 2.690 2.700 150,000 404,700 2.6980 0.957 0.953 0.971 0.953 0.957 423,232 0.9562 0.00%
2015-03-03 0 2.700 2.680 2.700 2.600 2.700 206,000 547,800 2.6592 0.957 0.950 0.957 0.921 0.957 581,238 0.9425 0.75%
2015-03-02 0 2.680 2.680 2.700 2.680 2.790 616,000 1,671,820 2.7140 0.950 0.950 0.957 0.950 0.989 1,738,071 0.9619 -3.25%
2015-02-27 0 2.770 2.770 2.800 2.750 2.830 952,000 2,658,040 2.7921 0.982 0.982 0.992 0.975 1.003 2,686,110 0.9895 -3.82%
2015-02-26 0 2.880 2.870 2.920 2.870 2.980 254,000 745,980 2.9369 1.021 1.017 1.035 1.017 1.056 716,672 1.0409 -1.03%
2015-02-25 0 2.910 2.870 2.920 2.840 2.920 216,000 621,580 2.8777 1.031 1.017 1.035 1.007 1.035 609,454 1.0199 2.83%
2015-02-24 0 2.830 2.810 2.880 2.820 2.830 70,000 197,600 2.8229 1.003 0.996 1.021 0.999 1.003 197,508 1.0005 0.35%
2015-02-23 0 2.820 2.820 2.830 2.780 2.850 186,000 523,820 2.8162 0.999 0.999 1.003 0.985 1.010 524,807 0.9981 0.71%
2015-02-18 0 2.800 2.790 2.800 2.740 2.940 244,000 691,180 2.8327 0.992 0.989 0.992 0.971 1.042 688,457 1.0040 3.70%
2015-02-17 0 2.700 2.700 2.720 2.600 2.750 340,000 911,320 2.6804 0.957 0.957 0.964 0.921 0.975 959,325 0.9500 1.89%
2015-02-16 0 2.650 2.620 2.650 2.480 2.720 984,000 2,553,980 2.5955 0.939 0.929 0.939 0.879 0.964 2,776,399 0.9199 8.61%
2015-02-13 0 2.440 2.430 2.440 2.340 2.450 666,000 1,608,320 2.4149 0.865 0.861 0.865 0.829 0.868 1,879,148 0.8559 2.95%
2015-02-12 0 2.370 2.370 2.380 2.250 2.370 242,000 562,120 2.3228 0.840 0.840 0.844 0.797 0.840 682,814 0.8232 2.16%
2015-02-11 0 2.320 2.310 2.320 2.240 2.320 56,000 127,480 2.2764 0.822 0.819 0.822 0.794 0.822 158,006 0.8068 0.00%
2015-02-10 0 2.320 2.320 2.340 2.290 2.300 74,000 169,960 2.2968 0.822 0.822 0.829 0.812 0.815 208,794 0.8140 0.00%
2015-02-09 0 2.320 2.310 2.330 2.300 2.350 420,000 982,240 2.3387 0.822 0.819 0.826 0.815 0.833 1,185,048 0.8289 -1.28%
2015-02-06 0 2.350 2.340 2.350 2.260 2.360 316,000 725,600 2.2962 0.833 0.829 0.833 0.801 0.836 891,608 0.8138 3.98%
2015-02-05 0 2.260 2.220 2.270 2.190 2.270 1,132,000 2,497,460 2.2062 0.801 0.787 0.805 0.776 0.805 3,193,988 0.7819 -0.44%
2015-02-04 0 2.270 2.250 2.270 2.230 2.270 70,000 156,880 2.2411 0.805 0.797 0.805 0.790 0.805 197,508 0.7943 0.00%
2015-02-03 0 2.270 2.260 2.270 2.270 2.270 20,000 45,400 2.2700 0.805 0.801 0.805 0.805 0.805 56,431 0.8045 0.00%
2015-02-02 0 2.270 2.260 2.270 2.240 2.280 244,000 551,480 2.2602 0.805 0.801 0.805 0.794 0.808 688,457 0.8010 0.00%
2015-01-30 0 2.270 2.270 2.320 2.270 2.330 170,000 390,420 2.2966 0.805 0.805 0.822 0.805 0.826 479,662 0.8139 -1.30%
2015-01-29 0 2.300 2.290 2.300 2.290 2.320 224,000 517,960 2.3123 0.815 0.812 0.815 0.812 0.822 632,026 0.8195 -0.86%
2015-01-28 0 2.320 2.310 2.330 2.300 2.320 180,000 415,620 2.3090 0.822 0.819 0.826 0.815 0.822 507,878 0.8183 1.31%
2015-01-27 0 2.290 2.290 2.310 2.270 2.290 144,000 328,320 2.2800 0.812 0.812 0.819 0.805 0.812 406,302 0.8081 -0.87%
2015-01-26 0 2.310 2.310 2.320 2.280 2.310 320,000 731,820 2.2869 0.819 0.819 0.822 0.808 0.819 902,894 0.8105 -0.43%
2015-01-23 0 2.320 2.320 2.350 2.280 2.340 382,000 881,520 2.3076 0.822 0.822 0.833 0.808 0.829 1,077,830 0.8179 -2.11%
2015-01-22 0 2.370 2.360 2.380 2.290 2.370 74,000 173,640 2.3465 0.840 0.836 0.844 0.812 0.840 208,794 0.8316 0.00%
2015-01-21 0 2.370 2.360 2.370 2.350 2.370 312,000 736,500 2.3606 0.840 0.836 0.840 0.833 0.840 880,322 0.8366 0.42%
2015-01-20 0 2.360 2.340 2.360 2.330 2.360 300,000 703,000 2.3433 0.836 0.829 0.836 0.826 0.836 846,463 0.8305 2.16%
2015-01-19 0 2.310 2.310 2.330 2.310 2.320 224,000 518,480 2.3146 0.819 0.819 0.826 0.819 0.822 632,026 0.8203 -1.28%
2015-01-16 0 2.340 2.340 2.350 2.340 2.370 194,000 456,000 2.3505 0.829 0.829 0.833 0.829 0.840 547,380 0.8331 0.00%
2015-01-15 0 2.340 2.310 2.400 - - 0 0 - 0.829 0.819 0.851 - - 0 - 0.00%
2015-01-14 0 2.340 2.300 2.360 2.280 2.400 330,000 769,140 2.3307 0.829 0.815 0.836 0.808 0.851 931,110 0.8260 -0.43%
2015-01-13 0 2.350 2.350 2.360 2.290 2.370 1,348,000 3,159,360 2.3437 0.833 0.833 0.836 0.812 0.840 3,803,441 0.8307 3.07%
2015-01-12 0 2.280 2.280 2.290 2.260 2.330 466,000 1,067,580 2.2909 0.808 0.808 0.812 0.801 0.826 1,314,840 0.8119 -1.30%
2015-01-09 0 2.310 2.300 2.320 2.300 2.310 218,000 501,500 2.3005 0.819 0.815 0.822 0.815 0.819 615,097 0.8153 -0.43%
2015-01-08 0 2.320 2.320 2.330 2.210 2.360 1,276,000 2,972,900 2.3299 0.822 0.822 0.826 0.783 0.836 3,600,290 0.8257 0.00%
2015-01-07 0 2.320 2.300 2.320 2.230 2.330 668,000 1,505,320 2.2535 0.822 0.815 0.822 0.790 0.826 1,884,791 0.7987 3.57%
2015-01-06 0 2.240 2.230 2.250 2.180 2.250 1,048,000 2,328,240 2.2216 0.794 0.790 0.797 0.773 0.797 2,956,978 0.7874 2.75%
2015-01-05 0 2.180 2.170 2.180 2.140 2.180 598,000 1,291,780 2.1602 0.773 0.769 0.773 0.758 0.773 1,687,283 0.7656 0.00%
2015-01-02 0 2.180 2.170 2.180 2.110 2.340 1,562,000 3,370,920 2.1581 0.773 0.769 0.773 0.748 0.829 4,407,252 0.7649 -4.39%
2014-12-31 0 2.280 2.280 2.290 2.250 2.290 456,000 1,032,160 2.2635 0.808 0.808 0.812 0.797 0.812 1,286,624 0.8022 1.33%
2014-12-30 0 2.250 2.230 2.250 2.170 2.260 2,570,000 5,666,780 2.2050 0.797 0.790 0.797 0.769 0.801 7,251,368 0.7815 3.69%
2014-12-29 0 2.170 2.170 2.180 2.170 2.220 802,000 1,757,880 2.1919 0.769 0.769 0.773 0.769 0.787 2,262,878 0.7768 2.36%
2014-12-24 0 2.120 2.120 2.150 2.110 2.220 1,318,000 2,819,040 2.1389 0.751 0.751 0.762 0.748 0.787 3,718,795 0.7581 1.44%
2014-12-23 0 2.090 2.090 2.120 2.010 2.170 1,028,000 2,133,780 2.0757 0.741 0.741 0.751 0.712 0.769 2,900,547 0.7356 -3.24%
2014-12-22 0 2.160 2.130 2.180 1.980 2.160 1,462,000 3,057,720 2.0915 0.766 0.755 0.773 0.702 0.766 4,125,097 0.7412 5.88%
2014-12-19 0 2.040 2.040 2.070 2.010 2.150 888,000 1,841,220 2.0734 0.723 0.723 0.734 0.712 0.762 2,505,531 0.7349 2.00%
2014-12-18 0 2.000 1.990 2.000 1.950 2.000 1,310,000 2,585,260 1.9735 0.709 0.705 0.709 0.691 0.709 3,696,223 0.6994 1.01%
2014-12-17 0 1.980 1.980 1.990 1.890 2.100 1,160,000 2,294,760 1.9782 0.702 0.702 0.705 0.670 0.744 3,272,991 0.7011 3.66%
2014-12-16 0 1.910 1.900 1.920 1.890 1.920 1,424,000 2,714,540 1.9063 0.677 0.673 0.680 0.670 0.680 4,017,879 0.6756 0.53%
2014-12-15 0 1.900 1.890 1.900 1.780 1.940 970,000 1,826,020 1.8825 0.673 0.670 0.673 0.631 0.688 2,736,898 0.6672 2.15%
2014-12-12 0 1.860 1.840 1.880 1.790 1.960 2,410,000 4,393,660 1.8231 0.659 0.652 0.666 0.634 0.695 6,799,921 0.6461 5.08%
2014-12-11 0 1.770 1.770 1.810 1.770 1.830 172,000 309,100 1.7971 0.627 0.627 0.641 0.627 0.649 485,306 0.6369 -2.75%
2014-12-10 0 1.820 1.790 1.820 1.770 1.820 688,000 1,222,100 1.7763 0.645 0.634 0.645 0.627 0.645 1,941,222 0.6296 5.20%
2014-12-09 0 1.730 1.730 1.760 1.730 1.770 3,002,000 5,255,560 1.7507 0.613 0.613 0.624 0.613 0.627 8,470,275 0.6205 -3.89%
2014-12-08 0 1.800 1.760 1.800 1.730 1.890 994,000 1,772,240 1.7829 0.638 0.624 0.638 0.613 0.670 2,804,615 0.6319 5.26%
2014-12-05 0 1.710 1.690 1.710 1.700 1.710 654,000 1,113,680 1.7029 0.606 0.599 0.606 0.603 0.606 1,845,290 0.6035 0.59%
2014-12-04 0 1.700 1.690 1.700 1.690 1.700 612,000 1,035,580 1.6921 0.603 0.599 0.603 0.599 0.603 1,726,785 0.5997 1.19%
2014-12-03 0 1.680 1.680 1.690 1.680 1.700 330,000 559,360 1.6950 0.595 0.595 0.599 0.595 0.603 931,110 0.6007 0.60%
2014-12-02 0 1.670 1.660 1.670 1.660 1.670 956,000 1,596,340 1.6698 0.592 0.588 0.592 0.588 0.592 2,697,396 0.5918 1.21%
2014-12-01 0 1.650 1.640 1.690 1.640 1.650 40,000 65,800 1.6450 0.585 0.581 0.599 0.581 0.585 112,862 0.5830 0.61%
2014-11-28 0 1.640 1.620 1.690 1.630 1.640 426,000 695,980 1.6338 0.581 0.574 0.599 0.578 0.581 1,201,978 0.5790 1.23%
2014-11-27 0 1.620 1.610 1.620 - - 0 0 - 0.574 0.571 0.574 - - 0 - 0.00%
2014-11-26 0 1.620 1.610 1.630 - - 0 0 - 0.574 0.571 0.578 - - 0 - 0.00%
2014-11-25 0 1.620 1.620 1.630 1.620 1.620 50,000 81,000 1.6200 0.574 0.574 0.578 0.574 0.574 141,077 0.5742 0.00%
2014-11-24 0 1.620 1.620 1.630 1.620 1.650 130,000 212,900 1.6377 0.574 0.574 0.578 0.574 0.585 366,801 0.5804 0.00%
2014-11-21 0 1.620 1.620 1.640 1.610 1.640 130,000 210,200 1.6169 0.574 0.574 0.581 0.571 0.581 366,801 0.5731 1.25%
2014-11-20 0 1.600 1.600 1.640 1.600 1.610 1,178,000 1,885,980 1.6010 0.567 0.567 0.581 0.567 0.571 3,323,779 0.5674 0.00%
2014-11-19 0 1.600 1.600 1.650 1.600 1.600 80,000 127,900 1.5988 0.567 0.567 0.585 0.567 0.567 225,724 0.5666 0.00%
2014-11-18 0 1.600 1.600 1.650 1.600 1.600 2,000 3,200 1.6000 0.567 0.567 0.585 0.567 0.567 5,643 0.5671 0.00%
2014-11-17 0 1.600 1.590 1.630 1.600 1.610 226,000 362,100 1.6022 0.567 0.564 0.578 0.567 0.571 637,669 0.5678 0.00%
2014-11-14 0 1.600 1.590 1.620 - - 0 0 - 0.567 0.564 0.574 - - 0 - 0.00%
2014-11-13 0 1.600 1.590 1.620 1.600 1.610 54,000 86,440 1.6007 0.567 0.564 0.574 0.567 0.571 152,363 0.5673 -0.62%
2014-11-12 0 1.610 1.590 1.620 1.600 1.620 246,000 396,120 1.6102 0.571 0.564 0.574 0.567 0.574 694,100 0.5707 0.62%
2014-11-11 0 1.600 1.590 1.640 1.600 1.610 386,000 619,700 1.6054 0.567 0.564 0.581 0.567 0.571 1,089,116 0.5690 0.00%
2014-11-10 0 1.600 1.590 1.650 1.600 1.690 474,000 765,380 1.6147 0.567 0.564 0.585 0.567 0.599 1,337,412 0.5723 0.00%
2014-11-07 0 1.600 1.590 1.600 1.590 1.600 248,000 395,720 1.5956 0.567 0.564 0.567 0.564 0.567 699,743 0.5655 -1.84%
2014-11-06 0 1.630 1.600 1.640 1.600 1.650 180,000 291,860 1.6214 0.578 0.567 0.581 0.567 0.585 507,878 0.5747 -1.21%
2014-11-05 0 1.650 1.620 1.650 1.620 1.650 140,000 228,000 1.6286 0.585 0.574 0.585 0.574 0.585 395,016 0.5772 2.48%
2014-11-04 0 1.610 1.610 1.640 1.590 1.630 502,000 812,180 1.6179 0.571 0.571 0.581 0.564 0.578 1,416,415 0.5734 0.00%
2014-11-03 0 1.610 1.610 1.640 1.600 1.630 602,000 969,700 1.6108 0.571 0.571 0.581 0.567 0.578 1,698,570 0.5709 -0.62%
2014-10-31 0 1.620 1.610 1.630 1.620 1.640 1,010,000 1,657,140 1.6407 0.574 0.571 0.578 0.574 0.581 2,849,759 0.5815 -1.22%
2014-10-30 0 1.640 1.590 1.640 1.590 1.650 1,252,000 2,024,360 1.6169 0.581 0.564 0.581 0.564 0.585 3,532,573 0.5731 -1.80%
2014-10-29 0 1.670 1.640 1.670 1.620 1.670 154,000 256,480 1.6655 0.592 0.581 0.592 0.574 0.592 434,518 0.5903 1.83%
2014-10-28 0 1.640 1.630 1.650 1.550 1.700 1,794,000 2,997,360 1.6708 0.581 0.578 0.585 0.549 0.603 5,061,850 0.5921 1.86%
2014-10-27 0 1.610 1.570 1.620 1.550 1.630 1,444,000 2,292,180 1.5874 0.571 0.556 0.574 0.549 0.578 4,074,310 0.5626 -0.62%
2014-10-24 0 1.620 1.580 1.620 1.570 1.620 400,000 639,100 1.5978 0.574 0.560 0.574 0.556 0.574 1,128,618 0.5663 3.18%
2014-10-23 0 1.570 1.550 1.580 1.560 1.570 110,000 172,100 1.5645 0.556 0.549 0.560 0.553 0.556 310,370 0.5545 0.64%
2014-10-22 0 1.560 1.560 1.570 1.540 1.560 120,000 186,200 1.5517 0.553 0.553 0.556 0.546 0.553 338,585 0.5499 0.65%
2014-10-21 0 1.550 1.540 1.560 1.550 1.560 80,000 124,200 1.5525 0.549 0.546 0.553 0.549 0.553 225,724 0.5502 0.00%
2014-10-20 0 1.550 1.520 1.550 1.520 1.550 192,000 294,600 1.5344 0.549 0.539 0.549 0.539 0.549 541,736 0.5438 1.97%
2014-10-17 0 1.520 1.520 1.550 1.510 1.520 100,000 151,500 1.5150 0.539 0.539 0.549 0.535 0.539 282,154 0.5369 0.00%
2014-10-16 0 1.520 1.510 1.550 1.520 1.520 2,000 3,040 1.5200 0.539 0.535 0.549 0.539 0.539 5,643 0.5387 0.00%
2014-10-15 0 1.520 1.510 1.520 1.520 1.520 220,000 330,400 1.5018 0.539 0.535 0.539 0.539 0.539 620,740 0.5323 -1.94%
2014-10-14 0 1.550 1.550 1.680 1.500 1.550 984,000 1,509,100 1.5336 0.549 0.549 0.595 0.532 0.549 2,776,399 0.5435 1.31%
2014-10-13 0 1.530 1.530 1.590 1.510 1.510 50,000 75,500 1.5100 0.542 0.542 0.564 0.535 0.535 141,077 0.5352 1.32%
2014-10-10 0 1.510 1.490 1.550 1.500 1.530 232,000 349,720 1.5074 0.535 0.528 0.549 0.532 0.542 654,598 0.5343 -1.31%
2014-10-09 0 1.530 1.510 1.530 1.510 1.530 520,000 790,200 1.5196 0.542 0.535 0.542 0.535 0.542 1,467,203 0.5386 0.66%
2014-10-08 0 1.520 1.480 1.520 1.490 1.520 124,000 186,460 1.5037 0.539 0.525 0.539 0.528 0.539 349,871 0.5329 0.00%
2014-10-07 0 1.520 1.490 1.530 1.440 1.520 672,000 1,001,200 1.4899 0.539 0.528 0.542 0.510 0.539 1,896,078 0.5280 2.70%
2014-10-06 0 1.480 1.470 1.500 1.470 1.490 258,000 385,120 1.4927 0.525 0.521 0.532 0.521 0.528 727,958 0.5290 0.00%
2014-10-03 0 1.480 1.470 1.500 1.480 1.480 20,000 29,600 1.4800 0.525 0.521 0.532 0.525 0.525 56,431 0.5245 -0.67%
2014-09-30 0 1.490 1.490 1.520 1.480 1.500 140,000 207,900 1.4850 0.528 0.528 0.539 0.525 0.532 395,016 0.5263 0.68%
2014-09-29 0 1.480 1.470 1.500 1.480 1.490 170,000 252,500 1.4853 0.525 0.521 0.532 0.525 0.528 479,662 0.5264 0.00%
2014-09-26 0 1.480 1.470 1.500 1.480 1.500 110,000 163,600 1.4873 0.525 0.521 0.532 0.525 0.532 310,370 0.5271 0.00%
2014-09-25 0 1.480 1.470 1.520 1.480 1.530 220,000 329,900 1.4995 0.525 0.521 0.539 0.525 0.542 620,740 0.5315 -1.99%
2014-09-24 0 1.510 1.490 1.510 1.490 1.530 124,000 187,740 1.5140 0.535 0.528 0.535 0.528 0.542 349,871 0.5366 -0.66%
2014-09-23 0 1.520 1.510 1.550 1.520 1.520 10,000 15,200 1.5200 0.539 0.535 0.549 0.539 0.539 28,215 0.5387 0.66%
2014-09-22 0 1.510 1.510 1.560 1.500 1.510 34,000 51,140 1.5041 0.535 0.535 0.553 0.532 0.535 95,932 0.5331 0.67%
2014-09-19 0 1.500 1.500 1.560 1.500 1.500 64,000 96,000 1.5000 0.532 0.532 0.553 0.532 0.532 180,579 0.5316 0.00%
2014-09-18 0 1.500 1.500 1.530 1.490 1.530 176,000 265,640 1.5093 0.532 0.532 0.542 0.528 0.542 496,592 0.5349 0.67%
2014-09-17 0 1.490 1.480 1.500 1.480 1.510 172,000 257,840 1.4991 0.528 0.525 0.532 0.525 0.535 485,306 0.5313 -0.67%
2014-09-16 0 1.500 1.490 1.550 1.490 1.750 648,000 1,043,440 1.6102 0.532 0.528 0.549 0.528 0.620 1,828,361 0.5707 -1.32%
2014-09-15 0 1.520 1.480 1.520 1.480 1.580 400,000 615,180 1.5380 0.539 0.525 0.539 0.525 0.560 1,128,618 0.5451 0.66%
2014-09-12 0 1.510 1.470 1.530 1.470 1.510 114,000 170,180 1.4928 0.535 0.521 0.542 0.521 0.535 321,656 0.5291 0.67%
2014-09-11 0 1.500 1.480 1.510 1.490 1.500 140,000 209,600 1.4971 0.532 0.525 0.535 0.528 0.532 395,016 0.5306 -1.32%
2014-09-10 0 1.520 - 1.520 1.480 1.530 304,000 458,980 1.5098 0.539 - 0.539 0.525 0.542 857,749 0.5351 1.33%
2014-09-08 0 1.500 1.490 1.530 1.500 1.500 20,000 30,000 1.5000 0.532 0.528 0.542 0.532 0.532 56,431 0.5316 0.00%
2014-09-05 0 1.500 1.430 1.500 1.460 1.500 246,000 364,760 1.4828 0.532 0.507 0.532 0.517 0.532 694,100 0.5255 0.00%
2014-09-04 0 1.500 1.470 1.500 1.490 1.530 350,000 528,740 1.5107 0.532 0.521 0.532 0.528 0.542 987,540 0.5354 0.67%
2014-09-03 0 1.490 1.490 1.530 1.490 1.500 100,000 149,440 1.4944 0.528 0.528 0.542 0.528 0.532 282,154 0.5296 -1.97%
2014-09-02 0 1.520 1.490 1.540 1.500 1.520 274,000 414,300 1.5120 0.539 0.528 0.546 0.532 0.539 773,103 0.5359 1.33%
2014-09-01 0 1.500 1.500 1.550 1.500 1.500 132,000 198,000 1.5000 0.532 0.532 0.549 0.532 0.532 372,444 0.5316 0.00%
2014-08-29 0 1.500 1.500 1.570 1.500 1.510 146,000 220,380 1.5095 0.532 0.532 0.556 0.532 0.535 411,945 0.5350 0.00%
2014-08-28 0 1.500 1.500 1.550 1.500 1.580 116,000 178,300 1.5371 0.532 0.532 0.549 0.532 0.560 327,299 0.5448 0.00%
2014-08-27 0 1.500 1.500 1.550 1.500 1.550 290,000 444,260 1.5319 0.532 0.532 0.549 0.532 0.549 818,248 0.5429 -2.60%
2014-08-26 0 1.540 1.500 1.650 1.510 1.550 270,000 414,500 1.5352 0.546 0.532 0.585 0.535 0.549 761,817 0.5441 1.32%
2014-08-25 0 1.520 1.520 1.600 1.510 1.540 234,000 358,440 1.5318 0.539 0.539 0.567 0.535 0.546 660,241 0.5429 0.66%
2014-08-22 0 1.510 1.500 1.610 1.500 1.610 214,000 327,800 1.5318 0.535 0.532 0.571 0.532 0.571 603,810 0.5429 -0.66%
2014-08-21 0 1.520 1.520 1.580 1.500 1.520 194,000 293,380 1.5123 0.539 0.539 0.560 0.532 0.539 547,380 0.5360 -1.94%
2014-08-20 0 1.550 1.510 1.630 1.500 1.750 324,000 519,640 1.6038 0.549 0.535 0.578 0.532 0.620 914,180 0.5684 2.65%
2014-08-19 0 1.510 1.500 1.550 1.510 1.580 138,000 212,380 1.5390 0.535 0.532 0.549 0.535 0.560 389,373 0.5454 -4.43%
2014-08-18 0 1.580 1.510 1.580 1.490 1.730 106,000 167,140 1.5768 0.560 0.535 0.560 0.528 0.613 299,084 0.5588 5.33%
2014-08-15 0 1.500 1.490 1.500 - - 0 0 - 0.532 0.528 0.532 - - 0 - 0.00%
2014-08-14 0 1.500 1.490 1.530 1.500 1.500 82,000 123,000 1.5000 0.532 0.528 0.542 0.532 0.532 231,367 0.5316 0.00%
2014-08-13 0 1.500 1.500 1.530 - - 0 0 - 0.532 0.532 0.542 - - 0 - 0.67%
2014-08-12 0 1.490 1.490 1.530 1.490 1.520 24,000 36,020 1.5008 0.528 0.528 0.542 0.528 0.539 67,717 0.5319 -1.97%
2014-08-11 0 1.520 1.520 1.560 1.520 1.520 4,000 6,080 1.5200 0.539 0.539 0.553 0.539 0.539 11,286 0.5387 0.00%
2014-08-08 0 1.520 1.500 1.520 1.520 1.520 30,000 45,600 1.5200 0.539 0.532 0.539 0.539 0.539 84,646 0.5387 1.33%
2014-08-07 0 1.500 1.500 1.560 - - 0 0 - 0.532 0.532 0.553 - - 0 - 0.00%
2014-08-06 0 1.500 1.490 1.600 1.500 1.510 50,000 75,300 1.5060 0.532 0.528 0.567 0.532 0.535 141,077 0.5338 -6.25%
2014-08-05 0 1.600 1.490 1.600 1.500 1.600 96,000 145,420 1.5148 0.567 0.528 0.567 0.532 0.567 270,868 0.5369 6.67%
2014-08-04 0 1.500 1.500 1.590 1.500 1.510 74,000 111,440 1.5059 0.532 0.532 0.564 0.532 0.535 208,794 0.5337 -6.25%
2014-08-01 0 1.600 1.520 1.610 - - 0 0 - 0.567 0.539 0.571 - - 0 - 0.00%
2014-07-31 0 1.600 1.510 1.600 1.600 1.600 2,000 3,200 1.6000 0.567 0.535 0.567 0.567 0.567 5,643 0.5671 0.00%
2014-07-30 0 1.600 1.530 1.600 1.600 1.600 10,000 16,000 1.6000 0.567 0.542 0.567 0.567 0.567 28,215 0.5671 0.00%
2014-07-29 0 1.600 1.520 1.600 1.610 1.610 10,000 16,100 1.6100 0.567 0.539 0.567 0.571 0.571 28,215 0.5706 5.26%
2014-07-28 0 1.520 1.510 1.610 - - 0 0 - 0.539 0.535 0.571 - - 0 - 0.00%
2014-07-25 0 1.520 1.510 1.700 1.520 1.540 38,000 57,880 1.5232 0.539 0.535 0.603 0.539 0.546 107,219 0.5398 -1.30%
2014-07-24 0 1.540 1.540 1.700 1.510 1.540 26,000 39,780 1.5300 0.546 0.546 0.603 0.535 0.546 73,360 0.5423 1.32%
2014-07-23 0 1.520 1.520 1.540 - - 0 0 - 0.539 0.539 0.546 - - 0 - 0.66%
2014-07-22 0 1.510 1.510 1.580 - - 0 0 - 0.535 0.535 0.560 - - 0 - 1.34%
2014-07-21 0 1.490 1.480 1.590 1.490 1.500 62,000 92,580 1.4932 0.528 0.525 0.564 0.528 0.532 174,936 0.5292 -0.67%
2014-07-18 0 1.500 1.500 1.630 1.490 1.690 90,000 144,940 1.6104 0.532 0.532 0.578 0.528 0.599 253,939 0.5708 0.67%
2014-07-17 0 1.490 1.480 1.550 1.490 1.500 40,000 59,800 1.4950 0.528 0.525 0.549 0.528 0.532 112,862 0.5299 0.00%
2014-07-16 0 1.490 1.480 1.550 1.490 1.500 60,000 89,800 1.4967 0.528 0.525 0.549 0.528 0.532 169,293 0.5304 -0.67%
2014-07-15 0 1.500 1.490 1.500 1.500 1.500 20,000 30,000 1.5000 0.532 0.528 0.532 0.532 0.532 56,431 0.5316 0.00%
2014-07-14 0 1.500 1.500 1.650 1.500 1.510 36,000 54,200 1.5056 0.532 0.532 0.585 0.532 0.535 101,576 0.5336 -1.96%
2014-07-11 0 1.530 1.480 1.530 1.520 1.530 70,000 106,840 1.5263 0.542 0.525 0.542 0.539 0.542 197,508 0.5409 2.00%
2014-07-10 0 1.500 1.460 1.500 1.500 1.510 16,000 24,060 1.5038 0.532 0.517 0.532 0.532 0.535 45,145 0.5330 -0.66%
2014-07-09 0 1.510 1.480 1.510 1.510 1.530 218,000 329,500 1.5115 0.535 0.525 0.535 0.535 0.542 615,097 0.5357 -1.31%
2014-07-08 0 1.530 1.470 1.530 1.520 1.530 44,000 67,120 1.5255 0.542 0.521 0.542 0.539 0.542 124,148 0.5406 2.68%
2014-07-07 0 1.490 1.480 1.490 1.490 1.490 202,000 300,980 1.4900 0.528 0.525 0.528 0.528 0.528 569,952 0.5281 0.68%
2014-07-04 0 1.480 1.470 1.520 1.480 1.490 40,000 59,400 1.4850 0.525 0.521 0.539 0.525 0.528 112,862 0.5263 0.00%
2014-07-03 0 1.480 1.470 1.500 1.480 1.490 42,000 62,380 1.4852 0.525 0.521 0.532 0.525 0.528 118,505 0.5264 -1.33%
2014-07-02 0 1.500 1.490 1.550 1.490 1.520 124,000 186,280 1.5023 0.532 0.528 0.549 0.528 0.539 349,871 0.5324 -2.60%
2014-06-30 0 1.540 1.500 1.540 1.550 1.550 200,000 310,000 1.5500 0.546 0.532 0.546 0.549 0.549 564,309 0.5493 4.76%
2014-06-27 0 1.470 1.450 1.540 1.470 1.490 40,000 59,300 1.4825 0.521 0.514 0.546 0.521 0.528 112,862 0.5254 -1.34%
2014-06-26 0 1.490 1.480 1.640 1.490 1.490 40,000 59,600 1.4900 0.528 0.525 0.581 0.528 0.528 112,862 0.5281 0.68%
2014-06-25 0 1.480 1.470 1.530 1.470 1.490 70,000 103,420 1.4774 0.525 0.521 0.542 0.521 0.528 197,508 0.5236 -1.99%
2014-06-24 0 1.510 1.490 1.530 1.510 1.510 30,000 45,300 1.5100 0.535 0.528 0.542 0.535 0.535 84,646 0.5352 -1.31%
2014-06-23 0 1.530 - 1.540 - - 0 0 - 0.542 - 0.546 - - 0 - 0.00%
2014-06-20 0 1.530 1.490 1.530 1.530 1.530 32,000 48,960 1.5300 0.542 0.528 0.542 0.542 0.542 90,289 0.5423 0.66%
2014-06-19 0 1.520 1.520 1.530 - - 0 0 - 0.539 0.539 0.542 - - 0 - 0.00%
2014-06-18 0 1.520 1.490 - - - 0 0 - 0.539 0.528 - - - 0 - 0.00%
2014-06-17 0 1.520 1.490 1.700 1.490 1.520 40,000 60,680 1.5170 0.539 0.528 0.603 0.528 0.539 112,862 0.5376 1.33%
2014-06-16 0 1.500 1.490 1.520 1.500 1.520 92,000 139,440 1.5157 0.532 0.528 0.539 0.532 0.539 259,582 0.5372 -1.96%
2014-06-13 0 1.530 1.500 1.530 1.500 1.530 114,000 173,320 1.5204 0.542 0.532 0.542 0.532 0.542 321,656 0.5388 2.00%
2014-06-12 0 1.500 1.500 1.520 1.500 1.500 78,000 117,000 1.5000 0.532 0.532 0.539 0.532 0.532 220,080 0.5316 0.00%
2014-06-11 0 1.500 1.490 1.540 1.500 1.530 136,000 205,500 1.5110 0.532 0.528 0.546 0.532 0.542 383,730 0.5355 -1.96%
2014-06-10 0 1.530 1.490 1.540 1.500 1.530 92,000 139,800 1.5196 0.542 0.528 0.546 0.532 0.542 259,582 0.5386 0.66%
2014-06-09 0 1.520 1.490 1.540 1.500 1.520 54,000 81,320 1.5059 0.539 0.528 0.546 0.532 0.539 152,363 0.5337 0.66%
2014-06-06 0 1.510 1.500 1.510 1.510 1.510 52,000 78,720 1.5138 0.535 0.532 0.535 0.535 0.535 146,720 0.5365 -0.66%
2014-06-05 0 1.520 1.500 1.540 - - 0 0 - 0.539 0.532 0.546 - - 0 - 0.00%
2014-06-04 0 1.520 1.510 1.580 - - 0 0 - 0.539 0.535 0.560 - - 0 - 0.00%
2014-06-03 0 1.520 1.520 1.680 1.520 1.530 28,000 42,800 1.5286 0.539 0.539 0.595 0.539 0.542 79,003 0.5417 -1.30%
2014-05-30 0 1.540 1.540 1.550 1.500 1.500 10,000 15,000 1.5000 0.546 0.546 0.549 0.532 0.532 28,215 0.5316 0.65%
2014-05-29 0 1.530 1.530 1.550 1.530 1.530 64,000 97,920 1.5300 0.542 0.542 0.549 0.542 0.542 180,579 0.5423 0.00%
2014-05-28 0 1.530 1.490 1.530 1.490 1.540 102,000 156,120 1.5306 0.542 0.528 0.542 0.528 0.546 287,797 0.5425 2.68%
2014-05-27 0 1.490 1.470 1.490 1.490 1.490 32,000 48,280 1.5088 0.528 0.521 0.528 0.528 0.528 90,289 0.5347 -0.67%
2014-05-26 0 1.500 1.500 1.600 1.500 1.520 74,000 111,580 1.5078 0.532 0.532 0.567 0.532 0.539 208,794 0.5344 0.00%
2014-05-23 0 1.500 1.500 - 1.500 1.530 60,000 90,700 1.5117 0.532 0.532 - 0.532 0.542 169,293 0.5358 -0.66%
2014-05-22 0 1.510 1.500 1.600 1.510 1.520 16,000 24,220 1.5138 0.535 0.532 0.567 0.535 0.539 45,145 0.5365 -3.82%
2014-05-21 0 1.570 1.450 1.570 - - 0 0 - 0.556 0.514 0.556 - - 0 - 0.00%
2014-05-20 0 1.570 1.570 1.590 1.570 1.580 14,000 22,080 1.5771 0.556 0.556 0.564 0.556 0.560 39,502 0.5590 3.97%
2014-05-19 0 1.510 1.480 1.600 1.510 1.540 86,000 130,180 1.5137 0.535 0.525 0.567 0.535 0.546 242,653 0.5365 -2.58%
2014-05-16 0 1.550 1.550 1.590 1.550 1.550 4,000 6,200 1.5500 0.549 0.549 0.564 0.549 0.549 11,286 0.5493 -1.27%
2014-05-15 0 1.570 1.560 1.580 - - 0 0 - 0.556 0.553 0.560 - - 0 - -0.63%
2014-05-14 0 1.580 1.520 1.590 1.520 1.590 88,000 134,900 1.5330 0.560 0.539 0.564 0.539 0.564 248,296 0.5433 -0.63%
2014-05-13 0 1.590 1.570 1.590 - - 0 0 - 0.564 0.556 0.564 - - 0 - -0.62%
2014-05-12 0 1.600 1.590 1.600 1.600 1.650 44,000 71,040 1.6145 0.567 0.564 0.567 0.567 0.585 124,148 0.5722 0.00%
2014-05-09 0 1.600 1.600 - 1.520 1.520 2,000 3,040 1.5200 0.567 0.567 - 0.539 0.539 5,643 0.5387 2.56%
2014-05-08 0 1.560 1.530 1.650 1.520 1.560 122,000 186,820 1.5313 0.553 0.542 0.585 0.539 0.553 344,228 0.5427 3.31%
2014-05-07 0 1.510 1.510 1.530 1.510 1.520 536,000 809,600 1.5104 0.535 0.535 0.542 0.535 0.539 1,512,348 0.5353 -1.31%
2014-05-05 0 1.530 1.520 1.610 - - 100,000 153,000 1.5300 0.542 0.539 0.571 - - 282,154 0.5423 0.00%
2014-05-02 0 1.530 1.520 1.660 1.530 1.540 200,000 307,000 1.5350 0.542 0.539 0.588 0.542 0.546 564,309 0.5440 -3.16%
2014-04-30 0 1.580 1.580 1.620 1.550 1.550 50,000 77,500 1.5500 0.560 0.560 0.574 0.549 0.549 141,077 0.5493 2.60%
2014-04-29 0 1.540 1.540 1.620 1.530 1.540 92,000 141,120 1.5339 0.546 0.546 0.574 0.542 0.546 259,582 0.5436 0.00%
2014-04-28 0 1.540 1.520 1.540 - - 200,000 307,000 1.5350 0.546 0.539 0.546 - - 564,309 0.5440 0.00%
2014-04-25 0 1.540 1.540 1.560 1.540 1.550 242,000 373,920 1.5451 0.546 0.546 0.553 0.546 0.549 682,814 0.5476 -1.28%
2014-04-24 0 1.560 1.550 1.600 1.560 1.580 94,000 148,440 1.5791 0.553 0.549 0.567 0.553 0.560 265,225 0.5597 -0.64%
2014-04-23 0 1.570 1.500 1.570 1.580 1.590 86,000 136,580 1.5881 0.556 0.532 0.556 0.560 0.564 242,653 0.5629 -2.48%
2014-04-22 0 1.610 - 1.670 1.580 1.610 100,000 159,900 1.5990 0.571 - 0.592 0.560 0.571 282,154 0.5667 0.00%
2014-04-17 0 1.610 1.590 1.620 1.580 1.610 140,000 224,300 1.6021 0.571 0.564 0.574 0.560 0.571 395,016 0.5678 0.62%
2014-04-16 0 1.600 1.600 1.620 - - 0 0 - 0.567 0.567 0.574 - - 0 - 1.27%
2014-04-15 0 1.580 1.560 1.610 1.580 1.590 30,000 47,600 1.5867 0.560 0.553 0.571 0.560 0.564 84,646 0.5623 -0.63%
2014-04-14 0 1.590 1.590 1.660 1.590 1.590 26,000 42,040 1.6169 0.564 0.564 0.588 0.564 0.564 73,360 0.5731 -1.85%
2014-04-11 0 1.620 1.610 1.620 1.600 1.630 128,000 207,280 1.6194 0.574 0.571 0.574 0.567 0.578 361,158 0.5739 0.00%
2014-04-10 0 1.620 1.610 1.620 1.620 1.620 10,000 16,200 1.6200 0.574 0.571 0.574 0.574 0.574 28,215 0.5742 0.62%
2014-04-09 0 1.610 1.600 1.610 1.610 1.630 124,000 201,540 1.6253 0.571 0.567 0.571 0.571 0.578 349,871 0.5760 -1.23%
2014-04-08 0 1.630 1.610 1.660 1.630 1.660 194,000 316,720 1.6326 0.578 0.571 0.588 0.578 0.588 547,380 0.5786 0.62%
2014-04-07 0 1.620 1.620 1.640 1.620 1.620 14,000 22,680 1.6200 0.574 0.574 0.581 0.574 0.574 39,502 0.5742 -0.61%
2014-04-04 0 1.630 1.630 1.680 1.630 1.650 178,000 291,720 1.6389 0.578 0.578 0.595 0.578 0.585 502,235 0.5808 -1.81%
2014-04-03 0 1.660 1.650 1.660 1.660 1.700 180,000 299,800 1.6656 0.588 0.585 0.588 0.588 0.603 507,878 0.5903 1.84%
2014-04-02 0 1.630 1.600 1.640 1.590 1.630 152,000 247,520 1.6284 0.578 0.567 0.581 0.564 0.578 428,875 0.5771 1.87%
2014-04-01 0 1.600 1.600 1.670 1.600 1.600 24,000 38,400 1.6000 0.567 0.567 0.592 0.567 0.567 67,717 0.5671 -1.84%
2014-03-31 0 1.630 1.630 1.670 1.630 1.650 382,000 627,820 1.6435 0.578 0.578 0.592 0.578 0.585 1,077,830 0.5825 -1.21%
2014-03-28 0 1.650 1.630 1.660 - - 2,000 3,260 1.6300 0.585 0.578 0.588 - - 5,643 0.5777 0.00%
2014-03-27 0 1.650 1.620 1.650 1.660 1.670 84,000 139,680 1.6629 0.585 0.574 0.585 0.588 0.592 237,010 0.5893 0.61%
2014-03-26 0 1.640 1.640 1.660 1.640 1.670 186,000 306,920 1.6501 0.581 0.581 0.588 0.581 0.592 524,807 0.5848 -1.80%
2014-03-25 0 1.670 1.660 1.680 1.670 1.670 10,000 16,700 1.6700 0.592 0.588 0.595 0.592 0.592 28,215 0.5919 0.60%
2014-03-24 0 1.660 1.660 1.690 1.660 1.700 50,000 83,900 1.6780 0.588 0.588 0.599 0.588 0.603 141,077 0.5947 0.61%
2014-03-21 0 1.650 1.650 1.680 1.650 1.660 162,000 268,380 1.6567 0.585 0.585 0.595 0.585 0.588 457,090 0.5871 -0.60%
2014-03-20 0 1.660 1.650 1.660 1.660 1.690 68,000 114,080 1.6776 0.588 0.585 0.588 0.588 0.599 191,865 0.5946 -1.19%
2014-03-19 0 1.680 1.670 1.820 1.680 1.690 70,000 118,100 1.6871 0.595 0.592 0.645 0.595 0.599 197,508 0.5980 0.60%
2014-03-18 0 1.670 1.660 1.680 1.660 1.680 120,000 199,500 1.6625 0.592 0.588 0.595 0.588 0.595 338,585 0.5892 0.60%
2014-03-17 0 1.660 1.660 1.700 1.660 1.670 186,000 309,060 1.6616 0.588 0.588 0.603 0.588 0.592 524,807 0.5889 -0.60%
2014-03-14 0 1.670 1.670 1.690 1.660 1.690 58,000 97,220 1.6762 0.592 0.592 0.599 0.588 0.599 163,650 0.5941 0.60%
2014-03-13 0 1.660 1.660 1.720 1.660 1.760 198,000 335,520 1.6945 0.588 0.588 0.610 0.588 0.624 558,666 0.6006 -2.35%
2014-03-12 0 1.700 1.700 1.740 1.700 1.760 62,000 107,280 1.7303 0.603 0.603 0.617 0.603 0.624 174,936 0.6133 -5.56%
2014-03-11 0 1.800 1.760 1.800 1.770 1.800 76,000 134,960 1.7758 0.638 0.624 0.638 0.627 0.638 214,437 0.6294 1.12%
2014-03-10 0 1.780 1.760 1.780 1.780 1.820 48,000 86,360 1.7992 0.631 0.624 0.631 0.631 0.645 135,434 0.6377 -1.66%
2014-03-07 0 1.810 1.810 1.840 1.800 1.840 190,000 344,940 1.8155 0.641 0.641 0.652 0.638 0.652 536,093 0.6434 -2.69%
2014-03-06 0 1.860 1.850 1.860 1.830 1.860 62,000 114,240 1.8426 0.659 0.656 0.659 0.649 0.659 174,936 0.6530 1.64%
2014-03-05 0 1.830 1.810 1.830 1.830 1.840 134,000 245,580 1.8327 0.649 0.641 0.649 0.649 0.652 378,087 0.6495 0.55%
2014-03-04 0 1.820 1.820 1.830 1.820 1.840 146,000 267,000 1.8288 0.645 0.645 0.649 0.645 0.652 411,945 0.6481 -0.55%
2014-03-03 0 1.830 1.820 1.840 1.820 1.870 284,000 522,540 1.8399 0.649 0.645 0.652 0.645 0.663 801,319 0.6521 -1.08%
2014-02-28 0 1.850 1.850 1.860 1.720 1.890 1,012,000 1,866,700 1.8446 0.656 0.656 0.659 0.610 0.670 2,855,403 0.6537 6.94%
2014-02-27 0 1.730 1.720 1.740 1.660 1.740 268,000 459,300 1.7138 0.613 0.610 0.617 0.588 0.617 756,174 0.6074 4.22%
2014-02-26 0 1.660 1.660 1.680 1.640 1.690 744,000 1,231,700 1.6555 0.588 0.588 0.595 0.581 0.599 2,099,229 0.5867 0.00%
2014-02-25 0 1.660 1.660 1.680 1.650 1.670 1,364,000 2,251,100 1.6504 0.588 0.588 0.595 0.585 0.592 3,848,586 0.5849 0.61%
2014-02-24 0 1.650 1.650 1.690 1.650 1.660 770,000 1,270,540 1.6501 0.585 0.585 0.599 0.585 0.588 2,172,589 0.5848 0.00%
2014-02-21 0 1.650 1.640 1.660 1.650 1.670 196,000 324,400 1.6551 0.585 0.581 0.588 0.585 0.592 553,023 0.5866 -2.37%
2014-02-20 0 1.690 1.650 1.690 1.690 1.690 150,000 253,500 1.6900 0.599 0.585 0.599 0.599 0.599 423,232 0.5990 1.20%
2014-02-19 0 1.670 1.670 1.680 1.640 1.670 98,000 163,360 1.6669 0.592 0.592 0.595 0.581 0.592 276,511 0.5908 0.00%
2014-02-18 0 1.670 1.670 1.700 1.670 1.670 110,000 183,700 1.6700 0.592 0.592 0.603 0.592 0.592 310,370 0.5919 0.00%
2014-02-17 0 1.670 1.670 1.730 1.670 1.680 148,000 248,220 1.6772 0.592 0.592 0.613 0.592 0.595 417,589 0.5944 -0.60%
2014-02-14 0 1.680 1.680 1.730 - - 12,000 20,160 1.6800 0.595 0.595 0.613 - - 33,859 0.5954 0.00%
2014-02-13 0 1.680 1.670 1.690 1.690 1.690 20,000 33,800 1.6900 0.595 0.592 0.599 0.599 0.599 56,431 0.5990 0.60%
2014-02-12 0 1.670 1.670 1.680 - - 0 0 - 0.592 0.592 0.595 - - 0 - 0.00%
2014-02-11 0 1.670 1.660 1.680 1.670 1.680 620,000 1,035,660 1.6704 0.592 0.588 0.595 0.592 0.595 1,749,357 0.5920 0.00%
2014-02-10 0 1.670 1.670 - 1.670 1.700 350,000 591,100 1.6889 0.592 0.592 - 0.592 0.603 987,540 0.5986 -1.18%
2014-02-07 0 1.690 1.690 1.700 1.690 1.700 102,000 172,920 1.6953 0.599 0.599 0.603 0.599 0.603 287,797 0.6008 0.00%
2014-02-06 0 1.690 1.690 1.720 1.690 1.700 66,000 112,040 1.6976 0.599 0.599 0.610 0.599 0.603 186,222 0.6016 0.00%
2014-02-05 0 1.690 1.690 1.700 1.690 1.700 68,000 115,520 1.6988 0.599 0.599 0.603 0.599 0.603 191,865 0.6021 -0.59%
2014-02-04 0 1.700 1.700 1.750 1.700 1.700 26,000 44,200 1.7000 0.603 0.603 0.620 0.603 0.603 73,360 0.6025 0.00%
2014-01-30 0 1.700 1.700 1.760 1.700 1.700 10,000 17,000 1.7000 0.603 0.603 0.624 0.603 0.603 28,215 0.6025 -2.30%
2014-01-29 0 1.740 1.720 1.740 1.730 1.750 76,000 131,980 1.7366 0.617 0.610 0.617 0.613 0.620 214,437 0.6155 2.35%
2014-01-28 0 1.700 1.700 1.730 1.700 1.700 78,000 132,600 1.7000 0.603 0.603 0.613 0.603 0.603 220,080 0.6025 1.19%
2014-01-27 0 1.680 1.680 1.690 1.620 1.680 84,000 139,160 1.6567 0.595 0.595 0.599 0.574 0.595 237,010 0.5871 -0.59%
2014-01-24 0 1.690 1.690 1.700 1.680 1.740 472,000 808,460 1.7128 0.599 0.599 0.603 0.595 0.617 1,331,769 0.6071 -3.43%
2014-01-23 0 1.750 1.750 1.760 1.750 1.770 148,000 259,480 1.7532 0.620 0.620 0.624 0.620 0.627 417,589 0.6214 1.16%
2014-01-22 0 1.730 1.720 1.740 1.730 1.730 200,000 345,000 1.7250 0.613 0.610 0.617 0.613 0.613 564,309 0.6114 -0.57%
2014-01-21 0 1.740 1.730 1.740 1.730 1.740 134,000 232,880 1.7379 0.617 0.613 0.617 0.613 0.617 378,087 0.6159 0.00%
2014-01-20 0 1.740 1.730 1.740 1.690 1.740 272,000 465,900 1.7129 0.617 0.613 0.617 0.599 0.617 767,460 0.6071 1.16%
2014-01-17 0 1.720 1.720 1.740 1.700 1.730 160,000 274,720 1.7170 0.610 0.610 0.617 0.603 0.613 451,447 0.6085 2.99%
2014-01-16 0 1.670 1.670 1.680 1.650 1.780 624,000 1,077,020 1.7260 0.592 0.592 0.595 0.585 0.631 1,760,643 0.6117 -6.18%
2014-01-15 0 1.780 1.650 1.800 1.560 1.800 768,000 1,212,780 1.5791 0.631 0.585 0.638 0.553 0.638 2,166,946 0.5597 11.95%
2014-01-14 0 1.590 1.560 1.600 1.550 1.590 204,000 320,200 1.5696 0.564 0.553 0.567 0.549 0.564 575,595 0.5563 0.63%
2014-01-13 0 1.580 1.570 1.580 1.560 1.600 732,000 1,137,500 1.5540 0.560 0.556 0.560 0.553 0.567 2,065,370 0.5507 0.64%
2014-01-10 0 1.570 1.550 1.590 1.550 1.600 656,000 1,028,840 1.5684 0.556 0.549 0.564 0.549 0.567 1,850,933 0.5558 0.64%
2014-01-09 0 1.560 1.550 1.560 1.560 1.560 1,860,000 2,857,600 1.5363 0.553 0.549 0.553 0.553 0.553 5,248,072 0.5445 0.00%
2014-01-08 0 1.560 1.540 1.560 1.540 1.560 136,000 210,240 1.5459 0.553 0.546 0.553 0.546 0.553 383,730 0.5479 0.00%
2014-01-07 0 1.560 1.540 1.560 1.530 1.560 1,170,000 1,795,480 1.5346 0.553 0.546 0.553 0.542 0.553 3,301,207 0.5439 1.30%
2014-01-06 0 1.540 1.540 1.550 1.530 1.550 1,112,000 1,711,720 1.5393 0.546 0.546 0.549 0.542 0.549 3,137,557 0.5456 0.65%
2014-01-03 0 1.530 1.520 1.530 1.530 1.540 600,000 920,000 1.5333 0.542 0.539 0.542 0.542 0.546 1,692,926 0.5434 -1.92%
2014-01-02 0 1.560 1.550 1.570 1.490 1.590 1,312,000 2,039,780 1.5547 0.553 0.549 0.556 0.528 0.564 3,701,866 0.5510 1.96%
2013-12-31 0 1.530 1.510 1.530 1.490 1.530 220,000 332,400 1.5109 0.542 0.535 0.542 0.528 0.542 620,740 0.5355 2.00%
2013-12-30 0 1.500 1.470 1.500 1.470 1.500 346,000 512,140 1.4802 0.532 0.521 0.532 0.521 0.532 976,254 0.5246 -0.66%
2013-12-27 0 1.510 1.500 1.510 1.490 1.510 34,000 50,960 1.4988 0.535 0.532 0.535 0.528 0.535 95,932 0.5312 0.00%
2013-12-24 0 1.510 1.490 1.510 1.480 1.510 22,000 33,020 1.5009 0.535 0.528 0.535 0.525 0.535 62,074 0.5319 0.00%
2013-12-23 0 1.510 1.480 1.510 1.480 1.510 1,158,000 1,736,000 1.4991 0.535 0.525 0.535 0.525 0.535 3,267,348 0.5313 0.00%
2013-12-20 0 1.510 1.510 1.520 1.480 1.510 156,000 233,640 1.4977 0.535 0.535 0.539 0.525 0.535 440,161 0.5308 -1.31%
2013-12-19 0 1.530 1.520 1.530 1.460 1.530 118,000 177,780 1.5066 0.542 0.539 0.542 0.517 0.542 332,942 0.5340 0.00%
2013-12-18 0 1.530 1.510 1.530 1.440 1.530 152,000 230,680 1.5176 0.542 0.535 0.542 0.510 0.542 428,875 0.5379 0.00%
2013-12-17 0 1.530 1.490 1.530 1.460 1.550 1,808,000 2,752,640 1.5225 0.542 0.528 0.542 0.517 0.549 5,101,352 0.5396 0.00%
2013-12-16 0 1.530 1.510 1.530 1.480 1.530 396,000 597,140 1.5079 0.542 0.535 0.542 0.525 0.542 1,117,331 0.5344 1.32%
2013-12-13 0 1.510 1.510 1.520 1.480 1.520 1,816,000 2,712,460 1.4936 0.535 0.535 0.539 0.525 0.539 5,123,924 0.5294 1.34%
2013-12-12 0 1.490 1.480 1.500 1.480 1.550 5,886,000 8,804,360 1.4958 0.528 0.525 0.532 0.525 0.549 16,607,608 0.5301 0.68%
2013-12-11 0 1.480 1.480 1.490 1.450 1.520 8,428,000 12,521,280 1.4857 0.525 0.525 0.528 0.514 0.539 23,779,973 0.5265

Copyright & disclaimer, Privacy policy

Back to top