Win Hanverky Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03322  2006-09-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-27 0 0.238 0.237 0.238 0.220 0.238 290,000 65,616 0.2263 0.238 0.237 0.238 0.220 0.238 290,000 0.2263 0.00%
2026-02-26 0 0.238 0.231 0.238 0.238 0.238 2,000 476 0.2380 0.238 0.231 0.238 0.238 0.238 2,000 0.2380 0.42%
2026-02-25 0 0.237 0.236 0.237 0.232 0.237 16,000 3,732 0.2333 0.237 0.236 0.237 0.232 0.237 16,000 0.2333 0.00%
2026-02-24 0 0.237 0.221 0.237 0.215 0.237 2,372,000 520,238 0.2193 0.237 0.221 0.237 0.215 0.237 2,372,000 0.2193 -0.84%
2026-02-23 0 0.239 0.239 0.248 0.230 0.239 118,000 27,768 0.2353 0.239 0.239 0.248 0.230 0.239 118,000 0.2353 2.14%
2026-02-20 0 0.234 0.223 0.237 0.234 0.234 12,000 2,808 0.2340 0.234 0.223 0.237 0.234 0.234 12,000 0.2340 -1.68%
2026-02-16 0 0.238 0.237 0.238 0.231 0.238 314,000 73,274 0.2334 0.238 0.237 0.238 0.231 0.238 314,000 0.2334 -0.42%
2026-02-13 0 0.239 0.238 0.239 0.230 0.239 32,000 7,538 0.2356 0.239 0.238 0.239 0.230 0.239 32,000 0.2356 2.58%
2026-02-12 0 0.233 0.230 0.233 0.232 0.233 30,000 6,970 0.2323 0.233 0.230 0.233 0.232 0.233 30,000 0.2323 0.00%
2026-02-11 0 0.233 0.228 0.233 0.232 0.233 30,000 6,962 0.2321 0.233 0.228 0.233 0.232 0.233 30,000 0.2321 0.00%
2026-02-10 0 0.233 0.232 0.233 0.230 0.232 14,000 3,230 0.2307 0.233 0.232 0.233 0.230 0.232 14,000 0.2307 0.00%
2026-02-09 0 0.233 0.232 0.233 0.221 0.233 176,000 39,678 0.2254 0.233 0.232 0.233 0.221 0.233 176,000 0.2254 -0.85%
2026-02-06 0 0.235 0.234 0.235 0.228 0.235 154,000 35,212 0.2286 0.235 0.234 0.235 0.228 0.235 154,000 0.2286 4.44%
2026-02-05 0 0.225 0.225 0.230 0.222 0.234 914,000 206,844 0.2263 0.225 0.225 0.230 0.222 0.234 914,000 0.2263 -8.16%
2026-02-04 0 0.245 0.238 0.245 0.214 0.248 460,000 108,662 0.2362 0.245 0.238 0.245 0.214 0.248 460,000 0.2362 -0.41%
2026-02-03 0 0.246 0.245 0.246 0.219 0.246 72,000 16,042 0.2228 0.246 0.245 0.246 0.219 0.246 72,000 0.2228 0.00%
2026-02-02 0 0.246 0.220 0.246 0.228 0.247 14,000 3,266 0.2333 0.246 0.220 0.246 0.228 0.247 14,000 0.2333 -0.81%
2026-01-30 0 0.248 0.247 0.248 0.239 0.248 106,000 25,586 0.2414 0.248 0.247 0.248 0.239 0.248 106,000 0.2414 6.44%
2026-01-29 0 0.233 0.225 0.233 0.218 0.234 100,000 23,020 0.2302 0.233 0.225 0.233 0.218 0.234 100,000 0.2302 0.00%
2026-01-28 0 0.233 0.232 0.233 0.224 0.239 70,000 16,170 0.2310 0.233 0.232 0.233 0.224 0.239 70,000 0.2310 1.75%
2026-01-27 0 0.229 0.228 0.229 0.215 0.229 96,000 21,542 0.2244 0.229 0.228 0.229 0.215 0.229 96,000 0.2244 -4.18%
2026-01-26 0 0.239 0.238 0.239 0.221 0.239 40,000 9,194 0.2299 0.239 0.238 0.239 0.221 0.239 40,000 0.2299 0.00%
2026-01-23 0 0.239 0.238 0.239 0.233 0.239 94,000 22,090 0.2350 0.239 0.238 0.239 0.233 0.239 94,000 0.2350 2.58%
2026-01-22 0 0.233 0.231 0.232 0.212 0.233 72,000 15,714 0.2183 0.233 0.231 0.232 0.212 0.233 72,000 0.2183 1.30%
2026-01-21 0 0.230 0.229 0.230 0.220 0.230 78,000 17,848 0.2288 0.230 0.229 0.230 0.220 0.230 78,000 0.2288 -1.71%
2026-01-20 0 0.234 0.231 0.234 0.227 0.234 34,000 7,840 0.2306 0.234 0.231 0.234 0.227 0.234 34,000 0.2306 -2.09%
2026-01-19 0 0.239 0.238 0.239 0.220 0.239 144,000 32,302 0.2243 0.239 0.238 0.239 0.220 0.239 144,000 0.2243 0.00%
2026-01-16 0 0.239 0.238 0.239 0.213 0.239 112,000 24,828 0.2217 0.239 0.238 0.239 0.213 0.239 112,000 0.2217 3.91%
2026-01-15 0 0.230 0.229 0.230 0.218 0.230 84,000 18,420 0.2193 0.230 0.229 0.230 0.218 0.230 84,000 0.2193 0.00%
2026-01-14 0 0.230 0.229 0.230 0.220 0.230 144,000 31,888 0.2214 0.230 0.229 0.230 0.220 0.230 144,000 0.2214 0.44%
2026-01-13 0 0.229 0.228 0.229 0.211 0.230 846,000 183,974 0.2175 0.229 0.228 0.229 0.211 0.230 846,000 0.2175 0.44%
2026-01-12 0 0.228 0.227 0.228 0.220 0.228 194,000 42,826 0.2208 0.228 0.227 0.228 0.220 0.228 194,000 0.2208 0.00%
2026-01-09 0 0.228 0.227 0.228 0.217 0.228 156,000 34,634 0.2220 0.228 0.227 0.228 0.217 0.228 156,000 0.2220 3.64%
2026-01-08 0 0.220 0.215 0.220 0.219 0.220 32,000 7,020 0.2194 0.220 0.215 0.220 0.219 0.220 32,000 0.2194 -1.79%
2026-01-07 0 0.224 0.223 0.224 0.207 0.224 14,000 3,052 0.2180 0.224 0.223 0.224 0.207 0.224 14,000 0.2180 -0.44%
2026-01-06 0 0.225 0.224 0.225 0.219 0.225 34,000 7,458 0.2194 0.225 0.224 0.225 0.219 0.225 34,000 0.2194 2.74%
2026-01-05 0 0.219 0.215 0.219 0.210 0.224 64,000 14,034 0.2193 0.219 0.215 0.219 0.210 0.224 64,000 0.2193 -0.45%
2026-01-02 0 0.220 0.219 0.220 0.219 0.224 74,000 16,290 0.2201 0.220 0.219 0.220 0.219 0.224 74,000 0.2201 1.85%
2025-12-31 0 0.216 0.216 0.220 0.216 0.220 18,000 3,946 0.2192 0.216 0.216 0.220 0.216 0.220 18,000 0.2192 0.00%
2025-12-30 0 0.216 0.215 0.216 0.210 0.216 16,000 3,444 0.2153 0.216 0.215 0.216 0.210 0.216 16,000 0.2153 0.93%
2025-12-29 0 0.214 0.214 0.215 0.201 0.215 172,000 35,250 0.2049 0.214 0.214 0.215 0.201 0.215 172,000 0.2049 -5.73%
2025-12-24 0 0.227 0.206 0.239 - - 0 0 - 0.227 0.206 0.239 - - 0 - 0.00%
2025-12-23 0 0.227 0.206 0.227 - - 0 0 - 0.227 0.206 0.227 - - 0 - -1.30%
2025-12-22 0 0.230 0.228 0.230 - - 0 0 - 0.230 0.228 0.230 - - 0 - -3.77%
2025-12-19 0 0.239 0.238 0.239 0.207 0.239 14,000 3,132 0.2237 0.239 0.238 0.239 0.207 0.239 14,000 0.2237 0.00%
2025-12-18 0 0.239 0.238 0.239 0.204 0.239 40,000 9,146 0.2287 0.239 0.238 0.239 0.204 0.239 40,000 0.2287 4.82%
2025-12-17 0 0.228 0.227 0.228 0.218 0.228 14,000 3,072 0.2194 0.228 0.227 0.228 0.218 0.228 14,000 0.2194 0.00%
2025-12-16 0 0.228 0.227 0.228 0.228 0.228 2,000 456 0.2280 0.228 0.227 0.228 0.228 0.228 2,000 0.2280 2.70%
2025-12-15 0 0.222 0.221 0.222 0.203 0.222 28,000 6,178 0.2206 0.222 0.221 0.222 0.203 0.222 28,000 0.2206 0.91%
2025-12-12 0 0.220 0.219 0.220 0.216 0.224 106,000 23,120 0.2181 0.220 0.219 0.220 0.216 0.224 106,000 0.2181 -1.79%
2025-12-11 0 0.224 0.223 0.224 0.220 0.224 22,000 4,872 0.2215 0.224 0.223 0.224 0.220 0.224 22,000 0.2215 -2.18%
2025-12-10 0 0.229 0.228 0.229 0.222 0.229 12,000 2,678 0.2232 0.229 0.228 0.229 0.222 0.229 12,000 0.2232 3.15%
2025-12-09 0 0.222 0.221 0.222 0.216 0.222 14,000 3,096 0.2211 0.222 0.221 0.222 0.216 0.222 14,000 0.2211 0.45%
2025-12-08 0 0.221 0.216 0.221 0.215 0.221 30,000 6,564 0.2188 0.221 0.216 0.221 0.215 0.221 30,000 0.2188 -3.07%
2025-12-05 0 0.228 0.203 0.228 - - 0 0 - 0.228 0.203 0.228 - - 0 - -0.87%
2025-12-04 0 0.230 0.229 0.230 0.203 0.230 24,000 5,178 0.2158 0.230 0.229 0.230 0.203 0.230 24,000 0.2158 5.50%
2025-12-03 0 0.218 0.212 0.218 0.218 0.218 30,000 6,540 0.2180 0.218 0.212 0.218 0.218 0.218 30,000 0.2180 -3.54%
2025-12-02 0 0.226 0.218 0.226 0.226 0.226 4,000 904 0.2260 0.226 0.218 0.226 0.226 0.226 4,000 0.2260 0.00%
2025-12-01 0 0.226 0.225 0.226 0.215 0.226 30,000 6,692 0.2231 0.226 0.225 0.226 0.215 0.226 30,000 0.2231 0.00%
2025-11-28 0 0.226 0.215 0.230 0.219 0.230 172,000 37,724 0.2193 0.226 0.215 0.230 0.219 0.230 172,000 0.2193 1.80%
2025-11-27 0 0.222 0.221 0.222 0.222 0.222 2,000 444 0.2220 0.222 0.221 0.222 0.222 0.222 2,000 0.2220 2.30%
2025-11-26 0 0.217 0.214 0.217 - - 0 0 - 0.217 0.214 0.217 - - 0 - -0.46%
2025-11-25 0 0.218 0.211 0.218 0.203 0.225 252,000 52,010 0.2064 0.218 0.211 0.218 0.203 0.225 252,000 0.2064 -3.11%
2025-11-24 0 0.225 0.224 0.225 0.219 0.225 64,000 14,052 0.2196 0.225 0.224 0.225 0.219 0.225 64,000 0.2196 3.21%
2025-11-21 0 0.218 0.212 0.218 - - 0 0 - 0.218 0.212 0.218 - - 0 - 0.00%
2025-11-20 0 0.218 0.217 0.218 0.191 0.218 16,000 3,350 0.2094 0.218 0.217 0.218 0.191 0.218 16,000 0.2094 -0.46%
2025-11-19 0 0.219 0.218 0.219 0.205 0.219 48,000 10,272 0.2140 0.219 0.218 0.219 0.205 0.219 48,000 0.2140 0.46%
2025-11-18 0 0.218 0.217 0.218 0.205 0.218 106,000 22,070 0.2082 0.218 0.217 0.218 0.205 0.218 106,000 0.2082 2.35%
2025-11-17 0 0.213 0.203 0.213 - - 0 0 - 0.213 0.203 0.213 - - 0 - 0.00%
2025-11-14 0 0.213 0.212 0.213 0.191 0.213 112,000 22,972 0.2051 0.213 0.212 0.213 0.191 0.213 112,000 0.2051 0.00%
2025-11-13 0 0.213 0.212 0.213 0.186 0.213 140,000 28,164 0.2012 0.213 0.212 0.213 0.186 0.213 140,000 0.2012 -0.47%
2025-11-12 0 0.214 0.208 0.215 0.178 0.214 92,000 16,630 0.1808 0.214 0.208 0.215 0.178 0.214 92,000 0.1808 1.90%
2025-11-11 0 0.210 - 0.210 0.208 0.210 8,000 1,668 0.2085 0.210 - 0.210 0.208 0.210 8,000 0.2085 -2.33%
2025-11-10 0 0.215 0.214 0.215 0.203 0.215 8,000 1,696 0.2120 0.215 0.214 0.215 0.203 0.215 8,000 0.2120 -1.83%
2025-11-07 0 0.219 0.218 0.219 0.198 0.219 62,000 12,706 0.2049 0.219 0.218 0.219 0.198 0.219 62,000 0.2049 7.88%
2025-11-06 0 0.203 0.199 0.203 0.194 0.203 36,000 7,008 0.1947 0.203 0.199 0.203 0.194 0.203 36,000 0.1947 0.00%
2025-11-05 0 0.203 0.202 0.203 0.191 0.203 14,000 2,706 0.1933 0.203 0.202 0.203 0.191 0.203 14,000 0.1933 0.00%
2025-11-04 0 0.203 0.202 0.203 0.189 0.203 44,000 8,694 0.1976 0.203 0.202 0.203 0.189 0.203 44,000 0.1976 2.01%
2025-11-03 0 0.199 0.188 0.201 - - 0 0 - 0.199 0.188 0.201 - - 0 - 0.00%
2025-10-31 0 0.199 0.176 0.200 0.189 0.200 114,000 22,258 0.1952 0.199 0.176 0.200 0.189 0.200 114,000 0.1952 1.53%
2025-10-30 0 0.196 0.195 0.196 0.176 0.196 52,000 9,838 0.1892 0.196 0.195 0.196 0.176 0.196 52,000 0.1892 -1.51%
2025-10-28 0 0.199 0.196 0.199 0.195 0.203 70,000 13,916 0.1988 0.199 0.196 0.199 0.195 0.203 70,000 0.1988 13.71%
2025-10-27 0 0.175 0.175 0.206 0.170 0.195 24,000 4,580 0.1908 0.175 0.175 0.206 0.170 0.195 24,000 0.1908 -13.79%
2025-10-24 0 0.203 0.202 0.203 0.193 0.203 92,000 18,168 0.1975 0.203 0.202 0.203 0.193 0.203 92,000 0.1975 0.00%
2025-10-23 0 0.203 0.202 0.203 0.169 0.203 142,000 26,768 0.1885 0.203 0.202 0.203 0.169 0.203 142,000 0.1885 6.84%
2025-10-22 0 0.190 0.179 0.190 0.188 0.190 46,000 8,698 0.1891 0.190 0.179 0.190 0.188 0.190 46,000 0.1891 0.53%
2025-10-21 0 0.189 0.188 0.189 0.181 0.189 102,000 18,518 0.1815 0.189 0.188 0.189 0.181 0.189 102,000 0.1815 0.00%
2025-10-20 0 0.189 0.182 0.189 0.179 0.189 52,000 9,358 0.1800 0.189 0.182 0.189 0.179 0.189 52,000 0.1800 3.85%
2025-10-17 0 0.182 0.181 0.182 0.168 0.183 182,000 32,668 0.1795 0.182 0.181 0.182 0.168 0.183 182,000 0.1795 -0.55%
2025-10-16 0 0.183 0.182 0.183 0.165 0.183 40,000 7,010 0.1753 0.183 0.182 0.183 0.165 0.183 40,000 0.1753 0.00%
2025-10-15 0 0.183 0.178 0.184 0.168 0.183 52,000 8,930 0.1717 0.183 0.178 0.184 0.168 0.183 52,000 0.1717 -4.69%
2025-10-14 0 0.192 0.184 0.192 0.163 0.193 226,000 38,490 0.1703 0.192 0.184 0.192 0.163 0.193 226,000 0.1703 -5.42%
2025-10-13 0 0.203 0.201 0.203 0.175 0.203 126,000 22,762 0.1807 0.203 0.201 0.203 0.175 0.203 126,000 0.1807 10.33%
2025-10-10 0 0.184 0.175 0.184 0.170 0.184 130,000 23,460 0.1805 0.184 0.175 0.184 0.170 0.184 130,000 0.1805 -0.54%
2025-10-09 0 0.185 0.184 0.185 0.185 0.185 2,000 370 0.1850 0.185 0.184 0.185 0.185 0.185 2,000 0.1850 1.65%
2025-10-08 0 0.182 0.175 0.182 0.175 0.183 492,000 86,928 0.1767 0.182 0.175 0.182 0.175 0.183 492,000 0.1767 -2.67%
2025-10-06 0 0.187 0.187 0.190 0.183 0.191 708,000 131,612 0.1859 0.187 0.187 0.190 0.183 0.191 708,000 0.1859 -4.59%
2025-10-03 0 0.196 0.195 0.196 0.186 0.196 808,000 154,328 0.1910 0.196 0.195 0.196 0.186 0.196 808,000 0.1910 0.00%
2025-10-02 0 0.196 0.187 0.196 - - 0 0 - 0.196 0.187 0.196 - - 0 - -1.51%
2025-09-30 0 0.199 0.187 0.199 - - 0 0 - 0.199 0.187 0.199 - - 0 - -1.00%
2025-09-29 0 0.201 0.201 0.202 0.194 0.194 6,000 1,180 0.1967 0.201 0.201 0.202 0.194 0.194 6,000 0.1967 -0.50%
2025-09-26 0 0.202 0.195 0.202 0.192 0.203 20,000 3,912 0.1956 0.202 0.195 0.202 0.192 0.203 20,000 0.1956 2.02%
2025-09-25 0 0.198 0.189 0.199 0.187 0.199 50,000 9,696 0.1939 0.198 0.189 0.199 0.187 0.199 50,000 0.1939 -2.46%
2025-09-24 0 0.203 0.192 0.203 - - 0 0 - 0.203 0.192 0.203 - - 0 - 0.00%
2025-09-23 0 0.203 0.195 0.203 0.190 0.203 294,000 56,138 0.1909 0.203 0.195 0.203 0.190 0.203 294,000 0.1909 -0.49%
2025-09-22 0 0.204 0.196 0.204 - - 0 0 - 0.204 0.196 0.204 - - 0 - -0.49%
2025-09-19 0 0.205 0.204 0.205 0.201 0.205 68,000 13,726 0.2019 0.205 0.204 0.205 0.201 0.205 68,000 0.2019 1.99%
2025-09-18 0 0.201 0.190 0.201 - - 0 0 - 0.201 0.190 0.201 - - 0 - -0.50%
2025-09-17 0 0.202 0.198 0.202 0.195 0.202 72,000 14,252 0.1979 0.202 0.198 0.202 0.195 0.202 72,000 0.1979 -0.49%
2025-09-16 0 0.203 0.182 0.203 - - 0 0 - 0.203 0.182 0.203 - - 0 - 0.00%
2025-09-15 0 0.203 0.185 0.203 - - 0 0 - 0.203 0.185 0.203 - - 0 - 0.00%
2025-09-12 0 0.203 0.185 0.203 0.200 0.203 86,000 17,262 0.2007 0.203 0.185 0.203 0.200 0.203 86,000 0.2007 2.01%
2025-09-11 0 0.199 0.184 0.200 0.198 0.200 60,000 11,810 0.1968 0.199 0.184 0.200 0.198 0.200 60,000 0.1968 0.51%
2025-09-10 0 0.198 0.198 0.199 0.194 0.201 146,000 28,630 0.1961 0.198 0.198 0.199 0.194 0.201 146,000 0.1961 -1.49%
2025-09-09 0 0.201 0.195 0.205 0.201 0.205 80,000 16,162 0.2020 0.201 0.195 0.205 0.201 0.205 80,000 0.2020 -5.19%
2025-09-08 0 0.212 0.200 0.211 - - 0 0 - 0.212 0.200 0.211 - - 0 - 0.00%
2025-09-05 0 0.212 0.200 0.212 0.195 0.213 210,000 42,968 0.2046 0.212 0.200 0.212 0.195 0.213 210,000 0.2046 -0.93%
2025-09-04 0 0.214 0.201 0.214 0.213 0.214 4,000 854 0.2135 0.214 0.201 0.214 0.213 0.214 4,000 0.2135 1.42%
2025-09-03 0 0.211 0.203 0.211 0.206 0.214 264,000 54,804 0.2076 0.211 0.203 0.211 0.206 0.214 264,000 0.2076 -1.40%
2025-09-02 0 0.214 0.206 0.214 - - 0 0 - 0.214 0.206 0.214 - - 0 - 0.00%
2025-09-01 0 0.214 0.206 0.214 - - 0 0 - 0.214 0.206 0.214 - - 0 - -1.83%
2025-08-29 0 0.218 0.217 0.218 0.208 0.218 272,000 57,374 0.2109 0.218 0.217 0.218 0.208 0.218 272,000 0.2109 1.40%
2025-08-28 0 0.215 0.208 0.215 - - 0 0 - 0.215 0.208 0.215 - - 0 - 0.00%
2025-08-27 0 0.215 0.214 0.215 0.208 0.215 202,000 42,340 0.2096 0.215 0.214 0.215 0.208 0.215 202,000 0.2096 -1.38%
2025-08-26 0 0.218 0.212 0.218 0.210 0.218 458,000 96,356 0.2104 0.218 0.212 0.218 0.210 0.218 458,000 0.2104 1.40%
2025-08-25 0 0.215 0.209 0.215 0.209 0.215 220,000 46,656 0.2121 0.215 0.209 0.215 0.209 0.215 220,000 0.2121 -0.92%
2025-08-22 0 0.217 0.215 0.217 0.209 0.217 190,000 40,206 0.2116 0.217 0.215 0.217 0.209 0.217 190,000 0.2116 -3.56%
2025-08-21 0 0.225 0.222 0.225 0.212 0.225 274,000 59,634 0.2176 0.225 0.222 0.225 0.212 0.225 274,000 0.2176 7.14%
2025-08-20 0 0.210 0.209 0.210 0.196 0.210 252,000 51,704 0.2052 0.210 0.209 0.210 0.196 0.210 252,000 0.2052 -3.67%
2025-08-19 0 0.218 0.217 0.218 0.205 0.218 138,000 29,036 0.2104 0.218 0.217 0.218 0.205 0.218 138,000 0.2104 -0.46%
2025-08-18 0 0.219 0.218 0.219 0.210 0.219 170,000 36,498 0.2147 0.219 0.218 0.219 0.210 0.219 170,000 0.2147 0.00%
2025-08-15 0 0.219 0.218 0.219 0.215 0.219 46,000 9,988 0.2171 0.219 0.218 0.219 0.215 0.219 46,000 0.2171 0.00%
2025-08-14 0 0.219 0.218 0.219 0.212 0.220 528,000 113,810 0.2155 0.219 0.218 0.219 0.212 0.220 528,000 0.2155 0.00%
2025-08-13 0 0.219 0.215 0.219 0.218 0.219 22,000 4,798 0.2181 0.219 0.215 0.219 0.218 0.219 22,000 0.2181 -0.45%
2025-08-12 0 0.220 0.219 0.220 0.218 0.220 228,000 49,714 0.2180 0.220 0.219 0.220 0.218 0.220 228,000 0.2180 -0.90%
2025-08-11 0 0.222 0.221 0.222 0.209 0.222 152,000 31,910 0.2099 0.222 0.221 0.222 0.209 0.222 152,000 0.2099 0.00%
2025-08-08 0 0.222 0.221 0.222 0.212 0.222 16,000 3,412 0.2133 0.222 0.221 0.222 0.212 0.222 16,000 0.2133 0.00%
2025-08-07 0 0.222 0.221 0.222 0.212 0.223 160,000 34,356 0.2147 0.222 0.221 0.222 0.212 0.223 160,000 0.2147 1.83%
2025-08-06 0 0.218 0.217 0.218 0.217 0.218 106,000 23,054 0.2175 0.218 0.217 0.218 0.217 0.218 106,000 0.2175 -2.68%
2025-08-05 0 0.224 0.222 0.224 0.218 0.224 14,000 3,096 0.2211 0.224 0.222 0.224 0.218 0.224 14,000 0.2211 0.45%
2025-08-04 0 0.223 0.215 0.223 - - 0 0 - 0.223 0.215 0.223 - - 0 - 0.00%
2025-08-01 0 0.223 0.222 0.223 0.218 0.223 68,000 14,854 0.2184 0.223 0.222 0.223 0.218 0.223 68,000 0.2184 1.36%
2025-07-31 0 0.220 0.219 0.220 0.215 0.220 228,000 49,280 0.2161 0.220 0.219 0.220 0.215 0.220 228,000 0.2161 -2.22%
2025-07-30 0 0.225 0.224 0.225 0.218 0.225 182,000 40,088 0.2203 0.225 0.224 0.225 0.218 0.225 182,000 0.2203 0.00%
2025-07-29 0 0.225 0.222 0.225 0.222 0.225 30,000 6,726 0.2242 0.225 0.222 0.225 0.222 0.225 30,000 0.2242 1.35%
2025-07-28 0 0.222 0.221 0.222 0.221 0.223 156,000 34,598 0.2218 0.222 0.221 0.222 0.221 0.223 156,000 0.2218 -2.63%
2025-07-25 0 0.228 0.225 0.229 0.225 0.228 160,000 36,006 0.2250 0.228 0.225 0.229 0.225 0.228 160,000 0.2250 1.33%
2025-07-24 0 0.225 0.224 0.225 0.215 0.225 98,000 21,728 0.2217 0.225 0.224 0.225 0.215 0.225 98,000 0.2217 0.00%
2025-07-23 0 0.225 0.222 0.226 0.222 0.226 178,000 39,722 0.2232 0.225 0.222 0.226 0.222 0.226 178,000 0.2232 -2.17%
2025-07-22 0 0.230 0.227 0.230 0.223 0.230 296,000 66,500 0.2247 0.230 0.227 0.230 0.223 0.230 296,000 0.2247 0.00%
2025-07-21 0 0.230 0.229 0.230 0.226 0.230 202,000 46,108 0.2283 0.230 0.229 0.230 0.226 0.230 202,000 0.2283 -2.13%
2025-07-18 0 0.235 0.234 0.235 0.226 0.235 270,000 61,528 0.2279 0.235 0.234 0.235 0.226 0.235 270,000 0.2279 0.00%
2025-07-17 0 0.235 0.234 0.235 0.226 0.235 370,000 84,838 0.2293 0.235 0.234 0.235 0.226 0.235 370,000 0.2293 0.43%
2025-07-16 0 0.234 0.233 0.235 0.226 0.239 296,000 67,676 0.2286 0.234 0.233 0.235 0.226 0.239 296,000 0.2286 -2.50%
2025-07-15 0 0.240 0.239 0.240 0.221 0.240 378,000 87,272 0.2309 0.240 0.239 0.240 0.221 0.240 378,000 0.2309 4.35%
2025-07-14 0 0.230 0.226 0.230 0.226 0.232 244,000 55,834 0.2288 0.230 0.226 0.230 0.226 0.232 244,000 0.2288 -2.13%
2025-07-11 0 0.235 0.234 0.235 0.226 0.236 218,000 50,244 0.2305 0.235 0.234 0.235 0.226 0.236 218,000 0.2305 -2.89%
2025-07-10 0 0.242 0.241 0.242 0.230 0.242 674,000 156,236 0.2318 0.242 0.241 0.242 0.230 0.242 674,000 0.2318 1.68%
2025-07-09 0 0.238 0.237 0.238 0.226 0.238 422,000 98,160 0.2326 0.238 0.237 0.238 0.226 0.238 422,000 0.2326 0.00%
2025-07-08 0 0.238 0.237 0.238 0.228 0.238 382,000 89,612 0.2346 0.238 0.237 0.238 0.228 0.238 382,000 0.2346 0.00%
2025-07-07 0 0.238 0.234 0.238 0.229 0.238 62,000 14,476 0.2335 0.238 0.234 0.238 0.229 0.238 62,000 0.2335 1.71%
2025-07-04 0 0.234 0.233 0.234 0.228 0.234 26,000 6,050 0.2327 0.234 0.233 0.234 0.228 0.234 26,000 0.2327 0.00%
2025-07-03 0 0.234 0.234 0.238 - - 0 0 - 0.234 0.234 0.238 - - 0 - 0.43%
2025-07-02 0 0.233 0.230 0.238 0.230 0.233 84,000 19,470 0.2318 0.233 0.230 0.238 0.230 0.233 84,000 0.2318 0.00%
2025-06-30 0 0.233 0.230 0.233 0.229 0.234 484,000 112,194 0.2318 0.233 0.230 0.233 0.229 0.234 484,000 0.2318 -2.10%
2025-06-27 0 0.238 0.231 0.238 0.231 0.238 16,000 3,710 0.2319 0.238 0.231 0.238 0.231 0.238 16,000 0.2319 0.00%
2025-06-26 0 0.238 0.237 0.238 0.227 0.238 134,000 31,028 0.2316 0.238 0.237 0.238 0.227 0.238 134,000 0.2316 -0.83%
2025-06-25 0 0.240 0.232 0.240 - - 0 0 - 0.240 0.232 0.240 - - 0 - 0.00%
2025-06-24 0 0.240 0.239 0.240 0.226 0.240 140,000 32,524 0.2323 0.240 0.239 0.240 0.226 0.240 140,000 0.2323 0.42%
2025-06-23 0 0.239 0.238 0.239 0.230 0.239 124,000 28,608 0.2307 0.239 0.238 0.239 0.230 0.239 124,000 0.2307 0.00%
2025-06-20 0 0.239 0.230 0.239 - - 0 0 - 0.239 0.230 0.239 - - 0 - 0.00%
2025-06-19 0 0.239 0.235 0.239 0.234 0.239 82,000 19,256 0.2348 0.239 0.235 0.239 0.234 0.239 82,000 0.2348 0.84%
2025-06-18 0 0.237 0.232 0.237 0.230 0.237 202,000 46,474 0.2301 0.237 0.232 0.237 0.230 0.237 202,000 0.2301 -0.42%
2025-06-17 0 0.238 0.230 0.239 - - 0 0 - 0.238 0.230 0.239 - - 0 - -0.42%
2025-06-16 0 0.239 0.238 0.239 0.225 0.239 164,000 37,608 0.2293 0.239 0.238 0.239 0.225 0.239 164,000 0.2293 -0.42%
2025-06-13 0 0.240 0.239 0.240 0.238 0.240 28,000 6,684 0.2387 0.240 0.239 0.240 0.238 0.240 28,000 0.2387 1.27%
2025-06-12 0 0.237 0.236 0.237 0.225 0.237 24,000 5,524 0.2302 0.237 0.236 0.237 0.225 0.237 24,000 0.2302 -0.42%
2025-06-11 0 0.238 0.237 0.238 0.225 0.238 56,000 12,906 0.2305 0.238 0.237 0.238 0.225 0.238 56,000 0.2305 1.28%
2025-06-10 0 0.235 0.234 0.235 0.229 0.235 56,000 12,858 0.2296 0.235 0.234 0.235 0.229 0.235 56,000 0.2296 -1.67%
2025-06-09 0 0.239 0.237 0.239 0.229 0.239 72,000 16,568 0.2301 0.239 0.237 0.239 0.229 0.239 72,000 0.2301 0.00%
2025-06-06 0 0.239 0.238 0.239 0.236 0.239 30,000 7,106 0.2369 0.239 0.238 0.239 0.236 0.239 30,000 0.2369 0.84%
2025-06-05 0 0.237 0.230 0.237 0.225 0.238 42,000 9,544 0.2272 0.237 0.230 0.237 0.225 0.238 42,000 0.2272 -0.42%
2025-06-04 0 0.238 0.233 0.238 0.230 0.238 182,000 41,988 0.2307 0.238 0.233 0.238 0.230 0.238 182,000 0.2307 -0.83%
2025-06-03 0 0.240 0.239 0.240 0.230 0.240 258,000 59,772 0.2317 0.240 0.239 0.240 0.230 0.240 258,000 0.2317 0.42%
2025-06-02 0 0.239 0.233 0.239 - - 0 0 - 0.239 0.233 0.239 - - 0 - 0.00%
2025-05-30 0 0.239 0.238 0.239 0.230 0.239 62,000 14,530 0.2344 0.239 0.238 0.239 0.230 0.239 62,000 0.2344 0.42%
2025-05-29 0 0.238 0.237 0.238 0.225 0.238 60,000 13,868 0.2311 0.238 0.237 0.238 0.225 0.238 60,000 0.2311 -0.42%
2025-05-28 0 0.239 0.238 0.239 0.224 0.240 422,000 96,672 0.2291 0.239 0.238 0.239 0.224 0.240 422,000 0.2291 6.22%
2025-05-27 0 0.225 0.220 0.228 0.225 0.232 350,000 78,932 0.2255 0.225 0.220 0.228 0.225 0.232 350,000 0.2255 -4.26%
2025-05-26 0 0.235 0.234 0.235 0.222 0.235 30,000 6,914 0.2305 0.235 0.234 0.235 0.222 0.235 30,000 0.2305 0.00%
2025-05-23 0 0.235 0.234 0.235 0.230 0.235 60,000 14,010 0.2335 0.235 0.234 0.235 0.230 0.235 60,000 0.2335 0.43%
2025-05-22 0 0.234 0.226 0.235 - - 0 0 - 0.234 0.226 0.235 - - 0 - -0.43%
2025-05-21 0 0.235 0.234 0.235 0.210 0.235 490,000 104,712 0.2137 0.235 0.234 0.235 0.210 0.235 490,000 0.2137 0.00%
2025-05-20 0 0.235 0.234 0.235 0.234 0.235 38,000 8,894 0.2341 0.235 0.234 0.235 0.234 0.235 38,000 0.2341 0.00%
2025-05-19 0 0.235 0.210 0.230 - - 0 0 - 0.235 0.210 0.230 - - 0 - 0.00%
2025-05-16 0 0.235 0.230 0.235 0.230 0.235 276,000 63,592 0.2304 0.235 0.230 0.235 0.230 0.235 276,000 0.2304 0.00%
2025-05-15 0 0.235 0.225 0.235 0.230 0.235 188,000 43,710 0.2325 0.235 0.225 0.235 0.230 0.235 188,000 0.2325 2.17%
2025-05-14 0 0.230 0.220 0.230 0.220 0.230 70,000 16,060 0.2294 0.230 0.220 0.230 0.220 0.230 70,000 0.2294 0.00%
2025-05-13 0 0.230 0.240 0.250 0.215 0.250 150,000 33,230 0.2215 0.230 0.240 0.250 0.215 0.250 150,000 0.2215 4.55%
2025-05-12 0 0.220 0.216 0.220 0.210 0.220 18,000 3,900 0.2167 0.220 0.216 0.220 0.210 0.220 18,000 0.2167 2.33%
2025-05-09 0 0.215 0.214 0.215 0.205 0.215 228,000 47,282 0.2074 0.215 0.214 0.215 0.205 0.215 228,000 0.2074 2.87%
2025-05-08 0 0.209 0.206 0.209 0.209 0.219 110,000 23,310 0.2119 0.209 0.206 0.209 0.209 0.219 110,000 0.2119 -5.00%
2025-05-07 0 0.220 0.219 0.220 0.207 0.220 54,000 11,536 0.2136 0.220 0.219 0.220 0.207 0.220 54,000 0.2136 0.00%
2025-05-06 0 0.220 0.218 0.220 0.201 0.220 402,000 82,148 0.2043 0.220 0.218 0.220 0.201 0.220 402,000 0.2043 0.00%
2025-05-02 0 0.220 0.219 0.220 0.204 0.220 44,000 9,412 0.2139 0.220 0.219 0.220 0.204 0.220 44,000 0.2139 0.00%
2025-04-30 0 0.220 0.219 0.220 0.200 0.220 386,000 78,394 0.2031 0.220 0.219 0.220 0.200 0.220 386,000 0.2031 0.00%
2025-04-29 0 0.220 0.219 0.220 0.186 0.220 270,000 54,528 0.2020 0.220 0.219 0.220 0.186 0.220 270,000 0.2020 7.84%
2025-04-28 0 0.204 0.197 0.204 - - 0 0 - 0.204 0.197 0.204 - - 0 - -0.49%
2025-04-25 0 0.205 0.201 0.205 0.201 0.205 48,000 9,656 0.2012 0.205 0.201 0.205 0.201 0.205 48,000 0.2012 1.99%
2025-04-24 0 0.201 0.185 0.201 - - 0 0 - 0.201 0.185 0.201 - - 0 - 0.00%
2025-04-23 0 0.201 0.199 0.201 0.196 0.201 298,000 59,224 0.1987 0.201 0.199 0.201 0.196 0.201 298,000 0.1987 0.00%
2025-04-22 0 0.201 0.197 0.201 0.197 0.201 18,000 3,594 0.1997 0.201 0.197 0.201 0.197 0.201 18,000 0.1997 0.00%
2025-04-17 0 0.201 0.198 0.201 0.197 0.204 110,000 21,750 0.1977 0.201 0.198 0.201 0.197 0.204 110,000 0.1977 -1.47%
2025-04-16 0 0.204 0.197 0.204 0.197 0.205 46,000 9,078 0.1973 0.204 0.197 0.204 0.197 0.205 46,000 0.1973 6.25%
2025-04-15 0 0.192 0.192 0.195 0.192 0.198 120,000 23,144 0.1929 0.192 0.192 0.195 0.192 0.198 120,000 0.1929 -4.00%
2025-04-14 0 0.200 0.199 0.200 0.192 0.200 162,000 31,396 0.1938 0.200 0.199 0.200 0.192 0.200 162,000 0.1938 0.50%
2025-04-11 0 0.199 0.194 0.199 0.189 0.199 268,000 51,030 0.1904 0.199 0.194 0.199 0.189 0.199 268,000 0.1904 2.58%
2025-04-10 0 0.194 0.194 0.199 0.185 0.193 114,000 21,562 0.1891 0.194 0.194 0.199 0.185 0.193 114,000 0.1891 0.52%
2025-04-09 0 0.193 0.185 0.193 0.185 0.199 428,000 80,952 0.1891 0.193 0.185 0.193 0.185 0.199 428,000 0.1891 -2.53%
2025-04-08 0 0.198 0.195 0.198 0.189 0.199 488,000 93,732 0.1921 0.198 0.195 0.198 0.189 0.199 488,000 0.1921 -0.50%
2025-04-07 0 0.199 0.193 0.199 0.186 0.199 36,000 6,722 0.1867 0.199 0.193 0.199 0.186 0.199 36,000 0.1867 0.00%
2025-04-03 0 0.199 0.192 0.199 0.189 0.199 318,000 60,372 0.1898 0.199 0.192 0.199 0.189 0.199 318,000 0.1898 0.00%
2025-04-02 0 0.199 0.193 0.199 0.190 0.199 404,000 76,778 0.1900 0.199 0.193 0.199 0.190 0.199 404,000 0.1900 0.00%
2025-04-01 0 0.199 0.195 0.199 0.192 0.199 114,000 21,902 0.1921 0.199 0.195 0.199 0.192 0.199 114,000 0.1921 1.02%
2025-03-31 0 0.197 0.192 0.197 0.189 0.197 68,000 12,872 0.1893 0.197 0.192 0.197 0.189 0.197 68,000 0.1893 0.00%
2025-03-28 0 0.197 0.189 0.197 - - 0 0 - 0.197 0.189 0.197 - - 0 - 0.00%
2025-03-27 0 0.197 0.194 0.197 0.190 0.197 6,000 1,166 0.1943 0.197 0.194 0.197 0.190 0.197 6,000 0.1943 1.03%
2025-03-26 0 0.195 0.194 0.195 0.188 0.195 400,000 75,986 0.1900 0.195 0.194 0.195 0.188 0.195 400,000 0.1900 2.63%
2025-03-25 0 0.190 0.188 0.190 0.188 0.190 220,000 41,364 0.1880 0.190 0.188 0.190 0.188 0.190 220,000 0.1880 -2.06%
2025-03-24 0 0.194 0.193 0.194 0.188 0.194 418,000 79,326 0.1898 0.194 0.193 0.194 0.188 0.194 418,000 0.1898 0.52%
2025-03-21 0 0.193 0.189 0.193 0.188 0.193 54,000 10,162 0.1882 0.193 0.189 0.193 0.188 0.193 54,000 0.1882 -0.52%
2025-03-20 0 0.194 0.190 0.194 0.185 0.194 126,000 23,628 0.1875 0.194 0.190 0.194 0.185 0.194 126,000 0.1875 -0.51%
2025-03-19 0 0.195 0.190 0.195 0.182 0.195 32,000 5,850 0.1828 0.195 0.190 0.195 0.182 0.195 32,000 0.1828 4.84%
2025-03-18 0 0.186 0.186 0.190 0.186 0.186 44,000 8,184 0.1860 0.186 0.186 0.190 0.186 0.186 44,000 0.1860 -2.11%
2025-03-17 0 0.190 0.189 0.190 0.180 0.190 26,000 4,800 0.1846 0.190 0.189 0.190 0.180 0.190 26,000 0.1846 0.00%
2025-03-14 0 0.190 0.189 0.190 0.188 0.190 178,000 33,600 0.1888 0.190 0.189 0.190 0.188 0.190 178,000 0.1888 0.00%
2025-03-13 0 0.190 0.187 0.190 - - 0 0 - 0.190 0.187 0.190 - - 0 - 0.00%
2025-03-12 0 0.190 0.187 0.190 - - 0 0 - 0.190 0.187 0.190 - - 0 - 0.00%
2025-03-11 0 0.190 0.187 0.190 0.187 0.190 28,000 5,302 0.1894 0.190 0.187 0.190 0.187 0.190 28,000 0.1894 -4.04%
2025-03-10 0 0.198 0.197 0.198 0.185 0.198 862,000 163,212 0.1893 0.198 0.197 0.198 0.185 0.198 862,000 0.1893 0.00%
2025-03-07 0 0.198 0.193 0.198 0.190 0.198 156,000 29,732 0.1906 0.198 0.193 0.198 0.190 0.198 156,000 0.1906 -1.00%
2025-03-06 0 0.200 0.199 0.200 0.181 0.200 334,000 62,490 0.1871 0.200 0.199 0.200 0.181 0.200 334,000 0.1871 0.50%
2025-03-05 0 0.199 0.193 0.199 0.189 0.199 130,000 25,534 0.1964 0.199 0.193 0.199 0.189 0.199 130,000 0.1964 0.51%
2025-03-04 0 0.198 0.193 0.198 0.183 0.198 46,000 8,452 0.1837 0.198 0.193 0.198 0.183 0.198 46,000 0.1837 0.00%
2025-03-03 0 0.198 0.197 0.198 0.170 0.198 108,000 19,134 0.1772 0.198 0.197 0.198 0.170 0.198 108,000 0.1772 -1.00%
2025-02-28 0 0.200 0.181 0.200 - - 0 0 - 0.200 0.181 0.200 - - 0 - 0.00%
2025-02-27 0 0.200 0.191 0.200 - - 0 0 - 0.200 0.191 0.200 - - 0 - 0.00%
2025-02-26 0 0.200 0.199 0.200 0.191 0.200 54,000 10,316 0.1910 0.200 0.199 0.200 0.191 0.200 54,000 0.1910 0.00%
2025-02-25 0 0.200 0.193 0.200 0.191 0.200 30,000 5,784 0.1928 0.200 0.193 0.200 0.191 0.200 30,000 0.1928 4.71%
2025-02-24 0 0.191 0.183 0.191 0.189 0.192 432,000 82,218 0.1903 0.191 0.183 0.191 0.189 0.192 432,000 0.1903 -4.02%
2025-02-21 0 0.199 0.198 0.199 0.181 0.199 254,000 48,260 0.1900 0.199 0.198 0.199 0.181 0.199 254,000 0.1900 0.00%
2025-02-20 0 0.199 0.193 0.199 0.180 0.199 24,000 4,358 0.1816 0.199 0.193 0.199 0.180 0.199 24,000 0.1816 -0.50%
2025-02-19 0 0.200 0.196 0.200 0.190 0.200 78,000 14,848 0.1904 0.200 0.196 0.200 0.190 0.200 78,000 0.1904 0.00%
2025-02-18 0 0.200 0.199 0.200 0.190 0.200 202,000 39,034 0.1932 0.200 0.199 0.200 0.190 0.200 202,000 0.1932 0.00%
2025-02-17 0 0.200 0.199 0.200 0.200 0.200 4,000 800 0.2000 0.200 0.199 0.200 0.200 0.200 4,000 0.2000 3.63%
2025-02-14 0 0.193 0.189 0.193 0.189 0.193 202,000 38,178 0.1890 0.193 0.189 0.193 0.189 0.193 202,000 0.1890 -3.50%
2025-02-13 0 0.200 0.199 0.200 0.172 0.200 88,000 17,488 0.1987 0.200 0.199 0.200 0.172 0.200 88,000 0.1987 0.00%
2025-02-12 0 0.200 0.198 0.200 0.168 0.200 122,000 22,878 0.1875 0.200 0.198 0.200 0.168 0.200 122,000 0.1875 1.01%
2025-02-11 0 0.198 0.178 0.198 - - 0 0 - 0.198 0.178 0.198 - - 0 - 0.00%
2025-02-10 0 0.198 0.196 0.198 0.190 0.198 192,000 36,620 0.1907 0.198 0.196 0.198 0.190 0.198 192,000 0.1907 0.51%
2025-02-07 0 0.197 - 0.197 - - 0 0 - 0.197 - 0.197 - - 0 - -0.51%
2025-02-06 0 0.198 0.170 0.198 0.198 0.198 2,000 396 0.1980 0.198 0.170 0.198 0.198 0.198 2,000 0.1980 0.00%
2025-02-05 0 0.198 0.167 0.198 0.198 0.198 2,000 396 0.1980 0.198 0.167 0.198 0.198 0.198 2,000 0.1980 0.00%
2025-02-04 0 0.198 0.197 0.198 0.192 0.198 48,000 9,228 0.1923 0.198 0.197 0.198 0.192 0.198 48,000 0.1923 0.00%
2025-02-03 0 0.198 - 0.198 0.198 0.198 2,000 396 0.1980 0.198 - 0.198 0.198 0.198 2,000 0.1980 -0.50%
2025-01-28 0 0.199 0.167 0.199 0.184 0.200 254,000 48,286 0.1901 0.199 0.167 0.199 0.184 0.200 254,000 0.1901 6.99%
2025-01-27 0 0.186 0.179 0.186 0.186 0.186 2,000 372 0.1860 0.186 0.179 0.186 0.186 0.186 2,000 0.1860 0.00%
2025-01-24 0 0.186 0.185 0.186 0.164 0.186 586,000 100,424 0.1714 0.186 0.185 0.186 0.164 0.186 586,000 0.1714 6.29%
2025-01-23 0 0.175 0.170 0.175 - - 0 0 - 0.175 0.170 0.175 - - 0 - -1.69%
2025-01-22 0 0.178 0.177 0.178 0.169 0.178 16,000 2,722 0.1701 0.178 0.177 0.178 0.169 0.178 16,000 0.1701 0.00%
2025-01-21 0 0.178 0.177 0.178 0.169 0.178 206,000 34,920 0.1695 0.178 0.177 0.178 0.169 0.178 206,000 0.1695 0.56%
2025-01-20 0 0.177 0.176 0.177 0.170 0.177 78,000 13,466 0.1726 0.177 0.176 0.177 0.170 0.177 78,000 0.1726 4.12%
2025-01-17 0 0.170 0.169 0.170 0.164 0.170 54,000 8,858 0.1640 0.170 0.169 0.170 0.164 0.170 54,000 0.1640 0.00%
2025-01-16 0 0.170 0.166 0.170 - - 0 0 - 0.170 0.166 0.170 - - 0 - 0.00%
2025-01-15 0 0.170 0.168 0.170 0.164 0.170 16,000 2,636 0.1648 0.170 0.168 0.170 0.164 0.170 16,000 0.1648 0.00%
2025-01-14 0 0.170 0.168 0.170 0.164 0.170 52,000 8,540 0.1642 0.170 0.168 0.170 0.164 0.170 52,000 0.1642 0.00%
2025-01-13 0 0.170 0.164 0.170 0.164 0.170 18,000 2,964 0.1647 0.170 0.164 0.170 0.164 0.170 18,000 0.1647 0.00%
2025-01-10 0 0.170 0.165 0.170 - - 0 0 - 0.170 0.165 0.170 - - 0 - 0.00%
2025-01-09 0 0.170 0.167 0.170 0.165 0.170 26,000 4,300 0.1654 0.170 0.167 0.170 0.165 0.170 26,000 0.1654 0.00%
2025-01-08 0 0.170 0.169 0.170 0.166 0.170 6,000 1,012 0.1687 0.170 0.169 0.170 0.166 0.170 6,000 0.1687 0.00%
2025-01-07 0 0.170 0.164 0.170 - - 0 0 - 0.170 0.164 0.170 - - 0 - 0.00%
2025-01-06 0 0.170 0.168 0.170 0.164 0.170 114,000 18,808 0.1650 0.170 0.168 0.170 0.164 0.170 114,000 0.1650 0.00%
2025-01-03 0 0.170 0.169 0.170 0.165 0.170 6,000 1,000 0.1667 0.170 0.169 0.170 0.165 0.170 6,000 0.1667 0.00%
2025-01-02 0 0.170 0.169 0.170 0.164 0.170 18,000 3,038 0.1688 0.170 0.169 0.170 0.164 0.170 18,000 0.1688 1.19%
2024-12-31 0 0.168 0.168 0.170 0.168 0.168 20,000 3,360 0.1680 0.168 0.168 0.170 0.168 0.168 20,000 0.1680 4.35%
2024-12-30 0 0.161 0.161 0.168 0.161 0.165 110,000 17,986 0.1635 0.161 0.161 0.168 0.161 0.165 110,000 0.1635 -5.29%
2024-12-27 0 0.170 0.169 0.170 0.163 0.170 116,000 19,374 0.1670 0.170 0.169 0.170 0.163 0.170 116,000 0.1670 1.19%
2024-12-24 0 0.168 0.163 0.169 - - 0 0 - 0.168 0.163 0.169 - - 0 - 0.00%
2024-12-23 0 0.168 0.165 0.168 0.162 0.168 168,000 27,620 0.1644 0.168 0.165 0.168 0.162 0.168 168,000 0.1644 -0.59%
2024-12-20 0 0.169 0.168 0.169 0.161 0.177 282,000 46,532 0.1650 0.169 0.168 0.169 0.161 0.177 282,000 0.1650 0.00%
2024-12-19 0 0.169 0.169 0.175 0.168 0.169 62,000 10,472 0.1689 0.169 0.169 0.175 0.168 0.169 62,000 0.1689 -4.52%
2024-12-18 0 0.177 0.175 0.177 0.167 0.177 222,000 37,956 0.1710 0.177 0.175 0.177 0.167 0.177 222,000 0.1710 0.00%
2024-12-17 0 0.177 0.176 0.177 0.171 0.177 104,000 17,826 0.1714 0.177 0.176 0.177 0.171 0.177 104,000 0.1714 0.00%
2024-12-16 0 0.177 0.176 0.177 0.175 0.177 122,000 21,362 0.1751 0.177 0.176 0.177 0.175 0.177 122,000 0.1751 0.57%
2024-12-13 0 0.176 0.171 0.176 - - 0 0 - 0.176 0.171 0.176 - - 0 - -0.56%
2024-12-12 0 0.177 0.175 0.177 0.170 0.177 18,000 3,096 0.1720 0.177 0.175 0.177 0.170 0.177 18,000 0.1720 0.00%
2024-12-11 0 0.177 0.170 0.177 - - 0 0 - 0.177 0.170 0.177 - - 0 - -0.56%
2024-12-10 0 0.178 0.177 0.178 0.165 0.178 170,000 28,368 0.1669 0.178 0.177 0.178 0.165 0.178 170,000 0.1669 0.00%
2024-12-09 0 0.178 0.177 0.178 0.169 0.178 38,000 6,440 0.1695 0.178 0.177 0.178 0.169 0.178 38,000 0.1695 4.09%
2024-12-06 0 0.171 0.168 0.171 0.165 0.171 110,000 18,470 0.1679 0.171 0.168 0.171 0.165 0.171 110,000 0.1679 -1.72%
2024-12-05 0 0.174 0.174 0.178 0.171 0.171 22,000 3,762 0.1710 0.174 0.174 0.178 0.171 0.171 22,000 0.1710 -2.25%
2024-12-04 0 0.178 0.177 0.178 0.174 0.178 12,000 2,096 0.1747 0.178 0.177 0.178 0.174 0.178 12,000 0.1747 2.30%
2024-12-03 0 0.174 0.174 0.178 0.171 0.178 210,000 36,376 0.1732 0.174 0.174 0.178 0.171 0.178 210,000 0.1732 -2.25%
2024-12-02 0 0.178 0.170 0.178 - - 0 0 - 0.178 0.170 0.178 - - 0 - 0.00%
2024-11-29 0 0.178 0.177 0.178 0.164 0.178 286,000 48,224 0.1686 0.178 0.177 0.178 0.164 0.178 286,000 0.1686 1.14%
2024-11-28 0 0.176 0.169 0.176 - - 0 0 - 0.176 0.169 0.176 - - 0 - -1.12%
2024-11-27 0 0.178 0.177 0.178 0.164 0.178 64,000 10,954 0.1712 0.178 0.177 0.178 0.164 0.178 64,000 0.1712 5.33%
2024-11-26 0 0.169 0.168 0.169 0.163 0.169 90,000 14,754 0.1639 0.169 0.168 0.169 0.163 0.169 90,000 0.1639 1.20%
2024-11-25 0 0.167 0.164 0.167 0.163 0.169 136,000 22,724 0.1671 0.167 0.164 0.167 0.163 0.169 136,000 0.1671 -3.47%
2024-11-22 0 0.173 0.172 0.173 0.160 0.173 222,000 36,620 0.1650 0.173 0.172 0.173 0.160 0.173 222,000 0.1650 -2.26%
2024-11-21 0 0.177 0.173 0.177 0.164 0.177 50,000 8,404 0.1681 0.177 0.173 0.177 0.164 0.177 50,000 0.1681 0.00%
2024-11-20 0 0.177 0.169 0.177 - - 0 0 - 0.177 0.169 0.177 - - 0 - 0.00%
2024-11-19 0 0.177 0.172 0.177 0.163 0.177 88,000 15,026 0.1708 0.177 0.172 0.177 0.163 0.177 88,000 0.1708 0.00%
2024-11-18 0 0.177 0.169 0.177 0.169 0.177 32,000 5,454 0.1704 0.177 0.169 0.177 0.169 0.177 32,000 0.1704 4.12%
2024-11-15 0 0.170 0.160 0.178 - - 0 0 - 0.170 0.160 0.178 - - 0 - 0.00%
2024-11-14 0 0.170 0.170 0.178 0.170 0.170 20,000 3,400 0.1700 0.170 0.170 0.178 0.170 0.170 20,000 0.1700 -3.95%
2024-11-13 0 0.177 0.176 0.177 0.169 0.177 292,000 50,280 0.1722 0.177 0.176 0.177 0.169 0.177 292,000 0.1722 1.14%
2024-11-12 0 0.175 0.168 0.175 0.163 0.175 886,000 145,056 0.1637 0.175 0.168 0.175 0.163 0.175 886,000 0.1637 -1.69%
2024-11-11 0 0.178 0.170 0.178 - - 0 0 - 0.178 0.170 0.178 - - 0 - 0.00%
2024-11-08 0 0.178 0.175 0.178 0.171 0.178 128,000 22,302 0.1742 0.178 0.175 0.178 0.171 0.178 128,000 0.1742 0.00%
2024-11-07 0 0.178 0.170 0.178 - - 0 0 - 0.178 0.170 0.178 - - 0 - 0.00%
2024-11-06 0 0.178 0.175 0.178 0.164 0.178 76,000 12,952 0.1704 0.178 0.175 0.178 0.164 0.178 76,000 0.1704 8.54%
2024-11-05 0 0.164 0.162 0.164 0.163 0.172 130,000 21,478 0.1652 0.164 0.162 0.164 0.163 0.172 130,000 0.1652 -7.87%
2024-11-04 0 0.178 0.176 0.178 0.162 0.178 122,000 20,404 0.1672 0.178 0.176 0.178 0.162 0.178 122,000 0.1672 5.33%
2024-11-01 0 0.169 0.161 0.170 0.161 0.170 472,000 77,934 0.1651 0.169 0.161 0.170 0.161 0.170 472,000 0.1651 1.81%
2024-10-31 0 0.166 0.160 0.166 - - 0 0 - 0.166 0.160 0.166 - - 0 - 0.00%
2024-10-30 0 0.166 0.159 0.166 - - 0 0 - 0.166 0.159 0.166 - - 0 - 0.00%
2024-10-29 0 0.166 0.165 0.166 0.154 0.166 350,000 56,294 0.1608 0.166 0.165 0.166 0.154 0.166 350,000 0.1608 0.61%
2024-10-28 0 0.165 0.154 0.165 - - 0 0 - 0.165 0.154 0.165 - - 0 - 0.00%
2024-10-25 0 0.165 0.164 0.165 0.153 0.165 114,000 18,194 0.1596 0.165 0.164 0.165 0.153 0.165 114,000 0.1596 0.00%
2024-10-24 0 0.165 0.164 0.165 0.160 0.165 72,000 11,630 0.1615 0.165 0.164 0.165 0.160 0.165 72,000 0.1615 0.00%
2024-10-23 0 0.165 0.155 0.165 - - 0 0 - 0.165 0.155 0.165 - - 0 - 0.00%
2024-10-22 0 0.165 0.164 0.165 0.155 0.165 56,000 8,994 0.1606 0.165 0.164 0.165 0.155 0.165 56,000 0.1606 -0.60%
2024-10-21 0 0.166 0.164 0.166 0.160 0.166 214,000 35,308 0.1650 0.166 0.164 0.166 0.160 0.166 214,000 0.1650 0.00%
2024-10-18 0 0.166 0.162 0.166 - - 0 0 - 0.166 0.162 0.166 - - 0 - 0.00%
2024-10-17 0 0.166 0.163 0.166 0.163 0.166 646,000 105,510 0.1633 0.166 0.163 0.166 0.163 0.166 646,000 0.1633 1.22%
2024-10-16 0 0.164 0.163 0.164 0.160 0.165 240,000 39,334 0.1639 0.164 0.163 0.164 0.160 0.165 240,000 0.1639 0.00%
2024-10-15 0 0.164 0.162 0.164 0.160 0.168 560,000 91,664 0.1637 0.164 0.162 0.164 0.160 0.168 560,000 0.1637 -0.61%
2024-10-14 0 0.165 0.163 0.165 0.163 0.170 192,000 31,892 0.1661 0.165 0.163 0.165 0.163 0.170 192,000 0.1661 -6.78%
2024-10-10 0 0.177 0.176 0.177 0.163 0.177 124,000 20,574 0.1659 0.177 0.176 0.177 0.163 0.177 124,000 0.1659 4.12%
2024-10-09 0 0.170 0.170 0.177 0.168 0.171 12,000 2,038 0.1698 0.170 0.170 0.177 0.168 0.171 12,000 0.1698 1.19%
2024-10-08 0 0.168 0.168 0.172 0.166 0.179 2,244,000 381,476 0.1700 0.168 0.168 0.172 0.166 0.179 2,244,000 0.1700 1.20%
2024-10-07 0 0.166 0.165 0.174 0.163 0.174 414,000 70,808 0.1710 0.166 0.165 0.174 0.163 0.174 414,000 0.1710 3.75%
2024-10-04 0 0.160 0.158 0.163 0.157 0.164 466,000 75,204 0.1614 0.160 0.158 0.163 0.157 0.164 466,000 0.1614 -3.03%
2024-10-03 0 0.165 0.164 0.165 0.164 0.165 10,000 1,642 0.1642 0.165 0.164 0.165 0.164 0.165 10,000 0.1642 -1.20%
2024-10-02 0 0.167 0.166 0.167 0.160 0.167 346,000 56,312 0.1628 0.167 0.166 0.167 0.160 0.167 346,000 0.1628 -2.91%
2024-09-30 0 0.172 0.171 0.172 0.165 0.172 204,000 34,298 0.1681 0.172 0.171 0.172 0.165 0.172 204,000 0.1681 1.18%
2024-09-27 0 0.170 0.169 0.170 0.160 0.176 304,000 50,720 0.1668 0.170 0.169 0.170 0.160 0.176 304,000 0.1668 -3.41%
2024-09-26 0 0.176 0.175 0.176 0.165 0.176 188,000 32,276 0.1717 0.176 0.175 0.176 0.165 0.176 188,000 0.1717 1.73%
2024-09-25 0 0.173 0.169 0.173 - - 0 0 - 0.173 0.169 0.173 - - 0 - -1.14%
2024-09-24 0 0.175 0.174 0.175 0.165 0.175 84,000 14,406 0.1715 0.175 0.174 0.175 0.165 0.175 84,000 0.1715 0.00%
2024-09-23 0 0.175 0.165 0.175 - - 0 0 - 0.175 0.165 0.175 - - 0 - -0.57%
2024-09-20 0 0.176 0.175 0.176 0.162 0.176 90,000 15,244 0.1694 0.176 0.175 0.176 0.162 0.176 90,000 0.1694 0.57%
2024-09-19 0 0.175 0.165 0.175 0.173 0.176 34,000 5,862 0.1724 0.175 0.165 0.175 0.173 0.176 34,000 0.1724 1.16%
2024-09-17 0 0.173 0.171 0.173 0.165 0.173 98,000 16,406 0.1674 0.173 0.171 0.173 0.165 0.173 98,000 0.1674 -1.14%
2024-09-16 0 0.175 0.173 0.175 0.166 0.175 20,000 3,378 0.1689 0.175 0.173 0.175 0.166 0.175 20,000 0.1689 -0.57%
2024-09-13 0 0.176 0.175 0.177 0.161 0.177 278,000 45,724 0.1645 0.176 0.175 0.177 0.161 0.177 278,000 0.1645 6.02%
2024-09-12 0 0.166 0.165 0.166 0.157 0.166 74,000 11,808 0.1596 0.166 0.165 0.166 0.157 0.166 74,000 0.1596 0.00%
2024-09-11 0 0.166 0.165 0.166 0.160 0.166 370,000 59,746 0.1615 0.166 0.165 0.166 0.160 0.166 370,000 0.1615 0.00%
2024-09-10 0 0.166 0.161 0.164 - - 0 0 - 0.166 0.161 0.164 - - 0 - -0.60%
2024-09-09 0 0.167 0.166 0.167 0.158 0.167 92,000 14,904 0.1620 0.167 0.166 0.167 0.158 0.167 92,000 0.1620 -0.60%
2024-09-05 0 0.168 0.167 0.168 0.157 0.168 58,000 9,412 0.1623 0.168 0.167 0.168 0.157 0.168 58,000 0.1623 0.00%
2024-09-04 0 0.168 0.167 0.168 0.163 0.168 14,000 2,292 0.1637 0.168 0.167 0.168 0.163 0.168 14,000 0.1637 0.00%
2024-09-03 0 0.168 0.167 0.168 0.165 0.168 12,000 1,986 0.1655 0.168 0.167 0.168 0.165 0.168 12,000 0.1655 0.60%
2024-09-02 0 0.167 0.165 0.167 0.157 0.167 178,000 29,230 0.1642 0.167 0.165 0.167 0.157 0.167 178,000 0.1642 1.21%
2024-08-30 0 0.165 0.164 0.165 0.156 0.165 186,000 30,084 0.1617 0.165 0.164 0.165 0.156 0.165 186,000 0.1617 -0.60%
2024-08-29 0 0.166 0.165 0.166 0.154 0.166 70,000 11,214 0.1602 0.166 0.165 0.166 0.154 0.166 70,000 0.1602 -0.60%
2024-08-28 0 0.167 0.166 0.167 0.165 0.167 52,000 8,584 0.1651 0.167 0.166 0.167 0.165 0.167 52,000 0.1651 0.00%
2024-08-27 0 0.167 0.166 0.167 0.161 0.167 8,000 1,300 0.1625 0.167 0.166 0.167 0.161 0.167 8,000 0.1625 0.60%
2024-08-26 0 0.166 0.163 0.166 0.163 0.166 102,000 16,640 0.1631 0.166 0.163 0.166 0.163 0.166 102,000 0.1631 -1.19%
2024-08-23 0 0.168 0.167 0.168 0.163 0.168 176,000 29,314 0.1666 0.168 0.167 0.168 0.163 0.168 176,000 0.1666 0.00%
2024-08-22 0 0.168 0.167 0.168 0.163 0.168 38,000 6,300 0.1658 0.168 0.167 0.168 0.163 0.168 38,000 0.1658 0.00%
2024-08-21 0 0.168 0.167 0.168 0.162 0.168 138,000 22,786 0.1651 0.168 0.167 0.168 0.162 0.168 138,000 0.1651 0.00%
2024-08-20 0 0.168 0.164 0.168 - - 0 0 - 0.168 0.164 0.168 - - 0 - 0.00%
2024-08-19 0 0.168 0.167 0.168 0.167 0.168 28,000 4,678 0.1671 0.168 0.167 0.168 0.167 0.168 28,000 0.1671 0.00%
2024-08-16 0 0.168 0.167 0.168 0.151 0.168 198,000 32,556 0.1644 0.168 0.167 0.168 0.151 0.168 198,000 0.1644 1.20%
2024-08-15 0 0.166 0.165 0.166 0.151 0.166 50,000 7,968 0.1594 0.166 0.165 0.166 0.151 0.166 50,000 0.1594 -0.60%
2024-08-14 0 0.167 0.164 0.167 - - 0 0 - 0.167 0.164 0.167 - - 0 - -0.60%
2024-08-13 0 0.168 0.166 0.168 0.162 0.168 58,000 9,512 0.1640 0.168 0.166 0.168 0.162 0.168 58,000 0.1640 0.00%
2024-08-12 0 0.168 0.163 0.167 0.160 0.168 198,000 32,198 0.1626 0.168 0.163 0.167 0.160 0.168 198,000 0.1626 0.00%
2024-08-09 0 0.168 0.165 0.169 0.168 0.169 22,000 3,698 0.1681 0.168 0.165 0.169 0.168 0.169 22,000 0.1681 -0.59%
2024-08-08 0 0.169 0.165 0.169 - - 0 0 - 0.169 0.165 0.169 - - 0 - 0.00%
2024-08-07 0 0.169 0.168 0.169 0.151 0.169 210,000 33,506 0.1596 0.169 0.168 0.169 0.151 0.169 210,000 0.1596 1.81%
2024-08-06 0 0.166 0.165 0.166 0.161 0.166 10,000 1,650 0.1650 0.166 0.165 0.166 0.161 0.166 10,000 0.1650 -1.78%
2024-08-05 0 0.169 0.166 0.169 - - 0 0 - 0.169 0.166 0.169 - - 0 - -1.17%
2024-08-02 0 0.171 0.170 0.171 0.169 0.171 12,000 2,032 0.1693 0.171 0.170 0.171 0.169 0.171 12,000 0.1693 0.00%
2024-08-01 0 0.171 0.160 0.171 - - 0 0 - 0.171 0.160 0.171 - - 0 - -0.58%
2024-07-31 0 0.172 0.171 0.172 0.160 0.172 340,000 55,434 0.1630 0.172 0.171 0.172 0.160 0.172 340,000 0.1630 0.58%
2024-07-30 0 0.171 0.170 0.171 0.165 0.171 22,000 3,642 0.1655 0.171 0.170 0.171 0.165 0.171 22,000 0.1655 0.00%
2024-07-29 0 0.171 0.160 0.171 - - 0 0 - 0.171 0.160 0.171 - - 0 - -0.58%
2024-07-26 0 0.172 0.168 0.172 - - 0 0 - 0.172 0.168 0.172 - - 0 - 0.00%
2024-07-25 0 0.172 0.171 0.172 0.141 0.172 350,000 53,198 0.1520 0.172 0.171 0.172 0.141 0.172 350,000 0.1520 0.58%
2024-07-24 0 0.171 0.153 0.171 0.162 0.171 48,000 7,972 0.1661 0.171 0.153 0.171 0.162 0.171 48,000 0.1661 0.00%
2024-07-23 0 0.171 0.170 0.171 0.160 0.172 50,000 8,118 0.1624 0.171 0.170 0.171 0.160 0.172 50,000 0.1624 2.40%
2024-07-22 0 0.167 0.166 0.167 0.166 0.167 6,000 1,000 0.1667 0.167 0.166 0.167 0.166 0.167 6,000 0.1667 -1.76%
2024-07-19 0 0.170 0.169 0.170 0.167 0.170 170,000 28,416 0.1672 0.170 0.169 0.170 0.167 0.170 170,000 0.1672 0.00%
2024-07-18 0 0.170 0.169 0.170 0.164 0.170 102,000 16,774 0.1645 0.170 0.169 0.170 0.164 0.170 102,000 0.1645 0.00%
2024-07-17 0 0.170 0.169 0.170 0.160 0.170 138,000 22,634 0.1640 0.170 0.169 0.170 0.160 0.170 138,000 0.1640 -0.58%
2024-07-16 0 0.171 0.170 0.171 0.161 0.171 124,000 20,184 0.1628 0.171 0.170 0.171 0.161 0.171 124,000 0.1628 1.79%
2024-07-15 0 0.168 0.166 0.168 0.165 0.170 60,000 10,028 0.1671 0.168 0.166 0.168 0.165 0.170 60,000 0.1671 3.07%
2024-07-12 0 0.163 0.157 0.163 0.158 0.166 74,000 12,138 0.1640 0.163 0.157 0.163 0.158 0.166 74,000 0.1640 -0.61%
2024-07-11 0 0.164 0.158 0.165 - - 0 0 - 0.164 0.158 0.165 - - 0 - 0.00%
2024-07-10 0 0.164 0.158 0.168 - - 0 0 - 0.164 0.158 0.168 - - 0 - 0.00%
2024-07-09 0 0.164 0.163 0.164 0.156 0.164 12,000 1,890 0.1575 0.164 0.163 0.164 0.156 0.164 12,000 0.1575 0.61%
2024-07-08 0 0.163 0.162 0.163 0.156 0.163 24,000 3,760 0.1567 0.163 0.162 0.163 0.156 0.163 24,000 0.1567 0.00%
2024-07-05 0 0.163 0.162 0.163 0.158 0.163 28,000 4,434 0.1584 0.163 0.162 0.163 0.158 0.163 28,000 0.1584 1.88%
2024-07-04 0 0.160 0.159 0.160 0.152 0.160 214,000 33,776 0.1578 0.160 0.159 0.160 0.152 0.160 214,000 0.1578 5.26%
2024-07-03 0 0.152 0.148 0.152 0.144 0.152 18,000 2,608 0.1449 0.152 0.148 0.152 0.144 0.152 18,000 0.1449 0.66%
2024-07-02 0 0.151 0.148 0.151 0.151 0.151 2,000 302 0.1510 0.151 0.148 0.151 0.151 0.151 2,000 0.1510 2.72%
2024-06-28 0 0.147 0.146 0.147 0.144 0.151 790,000 115,876 0.1467 0.147 0.146 0.147 0.144 0.151 790,000 0.1467 2.08%
2024-06-27 0 0.144 0.135 0.144 0.140 0.148 114,000 16,104 0.1413 0.144 0.135 0.144 0.140 0.148 114,000 0.1413 -3.36%
2024-06-26 0 0.149 0.142 0.149 - - 0 0 - 0.149 0.142 0.149 - - 0 - -0.67%
2024-06-25 0 0.150 0.149 0.150 0.141 0.150 68,000 9,782 0.1439 0.150 0.149 0.150 0.141 0.150 68,000 0.1439 2.04%
2024-06-24 0 0.147 0.141 0.147 0.147 0.147 2,000 294 0.1470 0.147 0.141 0.147 0.147 0.147 2,000 0.1470 0.00%
2024-06-21 0 0.147 0.146 0.147 0.134 0.147 392,000 53,422 0.1363 0.147 0.146 0.147 0.134 0.147 392,000 0.1363 8.89%
2024-06-20 0 0.135 0.134 0.135 0.131 0.135 4,000 532 0.1330 0.135 0.134 0.135 0.131 0.135 4,000 0.1330 -3.57%
2024-06-19 0 0.140 0.134 0.140 0.134 0.140 18,000 2,434 0.1352 0.140 0.134 0.140 0.134 0.140 18,000 0.1352 0.00%
2024-06-18 0 0.140 0.139 0.140 0.140 0.148 78,000 11,070 0.1419 0.140 0.139 0.140 0.140 0.148 78,000 0.1419 -2.78%
2024-06-17 0 0.144 0.141 0.144 0.144 0.151 94,000 13,724 0.1460 0.144 0.141 0.144 0.144 0.151 94,000 0.1460 -7.69%
2024-06-14 0 0.156 0.155 0.156 0.144 0.157 58,000 8,426 0.1453 0.156 0.155 0.156 0.144 0.157 58,000 0.1453 7.59%
2024-06-13 0 0.145 0.142 0.145 0.142 0.151 158,000 22,796 0.1443 0.145 0.142 0.145 0.142 0.151 158,000 0.1443 -8.81%
2024-06-12 0 0.159 0.158 0.159 0.149 0.159 56,000 8,416 0.1503 0.159 0.158 0.159 0.149 0.159 56,000 0.1503 3.25%
2024-06-11 0 0.154 0.151 0.154 - - 0 0 - 0.154 0.151 0.154 - - 0 - -3.14%
2024-06-07 0 0.159 0.158 0.159 0.145 0.159 10,000 1,478 0.1478 0.159 0.158 0.159 0.145 0.159 10,000 0.1478 9.66%
2024-06-06 0 0.145 0.143 0.145 0.145 0.145 62,000 8,990 0.1450 0.145 0.143 0.145 0.145 0.145 62,000 0.1450 -7.64%
2024-06-05 0 0.157 0.152 0.157 0.138 0.157 44,000 6,298 0.1431 0.157 0.152 0.157 0.138 0.157 44,000 0.1431 3.97%
2024-06-04 0 0.151 0.150 0.151 0.150 0.152 66,000 9,964 0.1510 0.151 0.150 0.151 0.150 0.152 66,000 0.1510 -3.82%
2024-06-03 0 0.157 0.156 0.157 0.150 0.157 4,000 614 0.1535 0.157 0.156 0.157 0.150 0.157 4,000 0.1535 0.00%
2024-05-31 0 0.157 0.157 0.158 0.142 0.158 218,000 32,392 0.1486 0.157 0.157 0.158 0.142 0.158 218,000 0.1486 9.03%
2024-05-30 0 0.144 0.141 0.144 - - 0 0 - 0.144 0.141 0.144 - - 0 - 0.00%
2024-05-29 0 0.144 0.144 0.145 0.137 0.143 46,000 6,428 0.1397 0.144 0.144 0.145 0.137 0.143 46,000 0.1397 -1.37%
2024-05-28 0 0.146 0.146 0.148 0.141 0.142 32,000 4,514 0.1411 0.146 0.146 0.148 0.141 0.142 32,000 0.1411 0.00%
2024-05-27 0 0.146 0.145 0.146 0.150 0.150 2,000 300 0.1500 0.146 0.145 0.146 0.150 0.150 2,000 0.1500 6.57%
2024-05-24 0 0.137 0.137 0.144 0.137 0.156 144,000 20,614 0.1432 0.137 0.137 0.144 0.137 0.156 144,000 0.1432 -13.29%
2024-05-23 0 0.158 0.152 0.158 0.155 0.158 8,000 1,254 0.1568 0.158 0.152 0.158 0.155 0.158 8,000 0.1568 -0.63%
2024-05-22 0 0.159 0.157 0.159 0.148 0.159 23,901 3,621 0.1515 0.159 0.157 0.159 0.148 0.159 23,901 0.1515 2.58%
2024-05-21 0 0.155 0.154 0.155 0.145 0.155 32,000 4,782 0.1494 0.155 0.154 0.155 0.145 0.155 32,000 0.1494 1.97%
2024-05-20 0 0.152 0.150 0.152 0.144 0.156 14,000 2,118 0.1513 0.152 0.150 0.152 0.144 0.156 14,000 0.1513 5.56%
2024-05-17 0 0.144 0.142 0.144 0.140 0.151 50,000 7,266 0.1453 0.144 0.142 0.144 0.140 0.151 50,000 0.1453 -5.26%
2024-05-16 0 0.152 0.152 0.156 0.144 0.155 126,000 18,544 0.1472 0.152 0.152 0.156 0.144 0.155 126,000 0.1472 2.70%
2024-05-14 0 0.148 0.144 0.148 0.148 0.148 2,000 296 0.1480 0.148 0.144 0.148 0.148 0.148 2,000 0.1480 0.68%
2024-05-13 0 0.147 0.146 0.147 0.142 0.147 54,000 7,804 0.1445 0.147 0.146 0.147 0.142 0.147 54,000 0.1445 -0.68%
2024-05-10 0 0.148 0.146 0.148 0.144 0.148 18,000 2,628 0.1460 0.148 0.146 0.148 0.144 0.148 18,000 0.1460 0.00%
2024-05-09 0 0.148 0.146 0.148 0.136 0.148 136,000 18,882 0.1388 0.148 0.146 0.148 0.136 0.148 136,000 0.1388 -2.63%
2024-05-08 0 0.152 0.151 0.152 0.140 0.153 174,000 25,140 0.1445 0.152 0.151 0.152 0.140 0.153 174,000 0.1445 2.70%
2024-05-07 0 0.148 0.144 0.152 - - 0 0 - 0.148 0.144 0.152 - - 0 - 0.00%
2024-05-06 0 0.148 0.142 0.148 0.142 0.148 22,000 3,186 0.1448 0.148 0.142 0.148 0.142 0.148 22,000 0.1448 2.07%
2024-05-03 0 0.145 0.144 0.145 0.140 0.145 8,000 1,134 0.1418 0.145 0.144 0.145 0.140 0.145 8,000 0.1418 0.00%
2024-05-02 0 0.145 0.141 0.145 0.140 0.145 32,000 4,532 0.1416 0.145 0.141 0.145 0.140 0.145 32,000 0.1416 1.40%
2024-04-30 0 0.143 0.144 0.145 0.138 0.143 88,000 12,204 0.1387 0.143 0.144 0.145 0.138 0.143 88,000 0.1387 -1.38%
2024-04-29 0 0.145 0.144 0.145 0.139 0.145 4,000 568 0.1420 0.145 0.144 0.145 0.139 0.145 4,000 0.1420 3.57%
2024-04-26 0 0.140 0.138 0.140 0.131 0.141 48,000 6,668 0.1389 0.140 0.138 0.140 0.131 0.141 48,000 0.1389 -3.45%
2024-04-25 0 0.145 0.143 0.145 0.141 0.145 14,000 1,990 0.1421 0.145 0.143 0.145 0.141 0.145 14,000 0.1421 0.00%
2024-04-24 0 0.145 0.142 0.145 0.129 0.145 46,000 6,332 0.1377 0.145 0.142 0.145 0.129 0.145 46,000 0.1377 0.00%
2024-04-23 0 0.145 0.143 0.145 0.145 0.145 2,000 290 0.1450 0.145 0.143 0.145 0.145 0.145 2,000 0.1450 0.00%
2024-04-22 0 0.145 0.143 0.145 0.145 0.145 2,000 290 0.1450 0.145 0.143 0.145 0.145 0.145 2,000 0.1450 1.40%
2024-04-19 0 0.143 0.144 0.145 0.138 0.144 110,000 15,274 0.1389 0.143 0.144 0.145 0.138 0.144 110,000 0.1389 4.38%
2024-04-18 0 0.137 0.133 0.137 0.127 0.138 10,000 1,346 0.1346 0.137 0.133 0.137 0.127 0.138 10,000 0.1346 -1.44%
2024-04-17 0 0.139 0.127 0.139 - - 0 0 - 0.139 0.127 0.139 - - 0 - 0.00%
2024-04-16 0 0.139 0.134 0.139 0.127 0.139 94,000 12,158 0.1293 0.139 0.134 0.139 0.127 0.139 94,000 0.1293 0.00%
2024-04-15 0 0.139 0.135 0.139 - - 0 0 - 0.139 0.135 0.139 - - 0 - 0.00%
2024-04-12 0 0.139 0.138 0.139 - - 0 0 - 0.139 0.138 0.139 - - 0 - 0.00%
2024-04-11 0 0.139 0.133 0.139 0.135 0.139 12,000 1,636 0.1363 0.139 0.133 0.139 0.135 0.139 12,000 0.1363 2.21%
2024-04-10 0 0.136 0.135 0.136 0.127 0.136 78,000 10,046 0.1288 0.136 0.135 0.136 0.127 0.136 78,000 0.1288 0.00%
2024-04-09 0 0.136 0.130 0.136 0.130 0.136 182,000 23,722 0.1303 0.136 0.130 0.136 0.130 0.136 182,000 0.1303 -0.73%
2024-04-08 0 0.137 0.133 0.137 0.127 0.137 14,000 1,800 0.1286 0.137 0.133 0.137 0.127 0.137 14,000 0.1286 1.48%
2024-04-05 0 0.135 0.132 0.135 0.127 0.135 38,000 4,944 0.1301 0.135 0.132 0.135 0.127 0.135 38,000 0.1301 -1.46%
2024-04-03 0 0.137 0.134 0.137 0.128 0.146 316,000 40,912 0.1295 0.137 0.134 0.137 0.128 0.146 316,000 0.1295 6.20%
2024-04-02 0 0.129 0.129 0.130 0.124 0.129 1,290,000 162,320 0.1258 0.129 0.129 0.130 0.124 0.129 1,290,000 0.1258 2.38%
2024-03-28 0 0.126 0.126 0.130 0.119 0.130 472,000 56,996 0.1208 0.126 0.126 0.130 0.119 0.130 472,000 0.1208 1.61%
2024-03-27 0 0.124 0.120 0.124 0.120 0.124 250,000 30,208 0.1208 0.124 0.120 0.124 0.120 0.124 250,000 0.1208 1.64%
2024-03-26 0 0.122 0.121 0.122 0.115 0.122 1,084,000 128,320 0.1184 0.122 0.121 0.122 0.115 0.122 1,084,000 0.1184 2.52%
2024-03-25 0 0.119 0.115 0.119 0.115 0.120 510,000 59,978 0.1176 0.119 0.115 0.119 0.115 0.120 510,000 0.1176 3.48%
2024-03-22 0 0.115 0.114 0.115 0.108 0.115 6,528,000 715,168 0.1096 0.115 0.114 0.115 0.108 0.115 6,528,000 0.1096 1.77%
2024-03-21 0 0.113 0.111 0.113 0.110 0.113 3,102,000 341,244 0.1100 0.113 0.111 0.113 0.110 0.113 3,102,000 0.1100 2.73%
2024-03-20 0 0.110 0.110 0.120 0.110 0.110 40,000 4,400 0.1100 0.110 0.110 0.120 0.110 0.110 40,000 0.1100 0.00%
2024-03-19 0 0.110 0.108 0.110 0.108 0.110 544,000 59,808 0.1099 0.110 0.108 0.110 0.108 0.110 544,000 0.1099 0.00%
2024-03-18 0 0.110 0.115 0.123 0.106 0.117 2,872,000 319,116 0.1111 0.110 0.115 0.123 0.106 0.117 2,872,000 0.1111 -5.98%
2024-03-15 0 0.117 0.115 0.117 - - 0 0 - 0.117 0.115 0.117 - - 0 - 0.00%
2024-03-14 0 0.117 0.117 0.122 0.115 0.115 12,000 1,380 0.1150 0.117 0.117 0.122 0.115 0.115 12,000 0.1150 0.00%
2024-03-13 0 0.117 0.115 0.117 0.115 0.123 126,000 15,146 0.1202 0.117 0.115 0.117 0.115 0.123 126,000 0.1202 -2.50%
2024-03-12 0 0.120 0.116 0.120 0.115 0.120 404,000 47,680 0.1180 0.120 0.116 0.120 0.115 0.120 404,000 0.1180 -2.44%
2024-03-11 0 0.123 0.120 0.123 0.120 0.125 956,000 115,002 0.1203 0.123 0.120 0.123 0.120 0.125 956,000 0.1203 -3.91%
2024-03-08 0 0.128 0.123 0.128 0.122 0.128 70,000 8,642 0.1235 0.128 0.123 0.128 0.122 0.128 70,000 0.1235 4.07%
2024-03-07 0 0.123 0.122 0.123 0.120 0.123 668,000 80,952 0.1212 0.123 0.122 0.123 0.120 0.123 668,000 0.1212 -0.81%
2024-03-06 0 0.124 0.122 0.125 - - 0 0 - 0.124 0.122 0.125 - - 0 - 0.00%
2024-03-05 0 0.124 0.121 0.124 0.124 0.124 2,000 248 0.1240 0.124 0.121 0.124 0.124 0.124 2,000 0.1240 2.48%
2024-03-04 0 0.121 0.121 0.123 0.121 0.121 28,000 3,388 0.1210 0.121 0.121 0.123 0.121 0.121 28,000 0.1210 -2.42%
2024-03-01 0 0.124 0.122 0.124 0.122 0.125 92,000 11,378 0.1237 0.124 0.122 0.124 0.122 0.125 92,000 0.1237 -3.13%
2024-02-29 0 0.128 0.127 0.128 0.122 0.128 1,946,000 238,096 0.1224 0.128 0.127 0.128 0.122 0.128 1,946,000 0.1224 0.79%
2024-02-28 0 0.127 0.125 0.127 0.123 0.127 26,000 3,228 0.1242 0.127 0.125 0.127 0.123 0.127 26,000 0.1242 2.42%
2024-02-27 0 0.124 0.123 0.124 0.123 0.126 318,000 39,544 0.1244 0.124 0.123 0.124 0.123 0.126 318,000 0.1244 -1.59%
2024-02-26 0 0.126 0.125 0.126 0.125 0.127 140,000 17,556 0.1254 0.126 0.125 0.126 0.125 0.127 140,000 0.1254 -3.08%
2024-02-23 0 0.130 0.128 0.130 0.125 0.130 54,000 6,858 0.1270 0.130 0.128 0.130 0.125 0.130 54,000 0.1270 2.36%
2024-02-22 0 0.127 0.125 0.127 0.124 0.127 1,718,000 214,798 0.1250 0.127 0.125 0.127 0.124 0.127 1,718,000 0.1250 0.00%
2024-02-21 0 0.127 0.126 0.127 0.125 0.130 306,000 38,326 0.1252 0.127 0.126 0.127 0.125 0.130 306,000 0.1252 -2.31%
2024-02-20 0 0.130 0.126 0.130 0.124 0.130 176,000 22,152 0.1259 0.130 0.126 0.130 0.124 0.130 176,000 0.1259 -2.26%
2024-02-19 0 0.133 0.133 0.146 0.128 0.131 30,000 3,846 0.1282 0.133 0.133 0.146 0.128 0.131 30,000 0.1282 0.76%
2024-02-16 0 0.132 0.131 0.132 0.128 0.132 54,000 6,926 0.1283 0.132 0.131 0.132 0.128 0.132 54,000 0.1283 0.00%
2024-02-15 0 0.132 0.127 0.132 0.125 0.132 504,000 63,036 0.1251 0.132 0.127 0.132 0.125 0.132 504,000 0.1251 3.12%
2024-02-14 0 0.128 0.123 0.128 0.123 0.129 276,000 34,434 0.1248 0.128 0.123 0.128 0.123 0.129 276,000 0.1248 -2.29%
2024-02-09 0 0.131 0.129 0.131 0.130 0.131 4,000 522 0.1305 0.131 0.129 0.131 0.130 0.131 4,000 0.1305 0.00%
2024-02-08 0 0.131 0.130 0.131 - - 0 0 - 0.131 0.130 0.131 - - 0 - 0.00%
2024-02-07 0 0.131 0.129 0.131 - - 0 0 - 0.131 0.129 0.131 - - 0 - 0.00%
2024-02-06 0 0.131 0.129 0.131 0.128 0.132 56,000 7,334 0.1310 0.131 0.129 0.131 0.128 0.132 56,000 0.1310 3.15%
2024-02-05 0 0.127 0.126 0.127 0.125 0.127 628,000 79,252 0.1262 0.127 0.126 0.127 0.125 0.127 628,000 0.1262 -3.05%
2024-02-02 0 0.131 0.129 0.132 0.125 0.132 20,000 2,566 0.1283 0.131 0.129 0.132 0.125 0.132 20,000 0.1283 2.34%
2024-02-01 0 0.128 0.126 0.128 0.126 0.132 446,000 57,000 0.1278 0.128 0.126 0.128 0.126 0.132 446,000 0.1278 -5.88%
2024-01-31 0 0.136 0.135 0.136 0.128 0.145 24,000 3,328 0.1387 0.136 0.135 0.136 0.128 0.145 24,000 0.1387 3.82%
2024-01-30 0 0.131 0.128 0.131 - - 0 0 - 0.131 0.128 0.131 - - 0 - 0.00%
2024-01-29 0 0.131 0.131 0.150 0.128 0.128 40,000 5,120 0.1280 0.131 0.131 0.150 0.128 0.128 40,000 0.1280 0.77%
2024-01-26 0 0.130 0.128 0.130 0.123 0.130 9,330,000 1,150,404 0.1233 0.130 0.128 0.130 0.123 0.130 9,330,000 0.1233 4.84%
2024-01-25 0 0.124 0.123 0.124 0.123 0.124 948,000 116,976 0.1234 0.124 0.123 0.124 0.123 0.124 948,000 0.1234 -1.59%
2024-01-24 0 0.126 0.124 0.126 0.121 0.126 1,342,000 166,612 0.1242 0.126 0.124 0.126 0.121 0.126 1,342,000 0.1242 2.44%
2024-01-23 0 0.123 0.121 0.123 0.121 0.123 14,000 1,702 0.1216 0.123 0.121 0.123 0.121 0.123 14,000 0.1216 -1.60%
2024-01-22 0 0.125 0.124 0.125 0.120 0.125 406,000 49,818 0.1227 0.125 0.124 0.125 0.120 0.125 406,000 0.1227 0.00%
2024-01-19 0 0.125 0.123 0.125 0.123 0.125 6,000 746 0.1243 0.125 0.123 0.125 0.123 0.125 6,000 0.1243 0.81%
2024-01-18 0 0.124 0.121 0.124 0.121 0.124 6,000 738 0.1230 0.124 0.121 0.124 0.121 0.124 6,000 0.1230 -2.36%
2024-01-17 0 0.127 0.125 0.126 0.121 0.132 90,000 11,630 0.1292 0.127 0.125 0.126 0.121 0.132 90,000 0.1292 2.42%
2024-01-16 0 0.124 0.120 0.124 0.120 0.128 2,058,000 255,876 0.1243 0.124 0.120 0.124 0.120 0.128 2,058,000 0.1243 -4.62%
2024-01-15 0 0.130 0.126 0.130 0.128 0.130 6,000 776 0.1293 0.130 0.126 0.130 0.128 0.130 6,000 0.1293 0.00%
2024-01-12 0 0.130 0.127 0.130 0.125 0.131 86,000 11,008 0.1280 0.130 0.127 0.130 0.125 0.131 86,000 0.1280 1.56%
2024-01-11 0 0.128 0.124 0.128 0.124 0.128 90,000 11,294 0.1255 0.128 0.124 0.128 0.124 0.128 90,000 0.1255 -3.03%
2024-01-10 0 0.132 0.122 0.132 - - 0 0 - 0.132 0.122 0.132 - - 0 - 0.00%
2024-01-09 0 0.132 0.120 0.132 - - 0 0 - 0.132 0.120 0.132 - - 0 - 0.00%
2024-01-08 0 0.132 0.121 0.129 0.128 0.132 20,000 2,588 0.1294 0.132 0.121 0.129 0.128 0.132 20,000 0.1294 0.00%
2024-01-05 0 0.132 0.131 0.132 0.120 0.132 30,000 3,710 0.1237 0.132 0.131 0.132 0.120 0.132 30,000 0.1237 0.00%
2024-01-04 0 0.132 0.131 0.132 0.129 0.132 10,000 1,308 0.1308 0.132 0.131 0.132 0.129 0.132 10,000 0.1308 0.76%
2024-01-03 0 0.131 0.131 0.132 0.126 0.126 82,000 10,332 0.1260 0.131 0.131 0.132 0.126 0.126 82,000 0.1260 0.77%
2024-01-02 0 0.130 0.125 0.130 0.129 0.130 16,000 2,070 0.1294 0.130 0.125 0.130 0.129 0.130 16,000 0.1294 0.00%
2023-12-29 0 0.130 0.128 0.130 0.125 0.131 808,000 102,104 0.1264 0.130 0.128 0.130 0.125 0.131 808,000 0.1264 -3.70%
2023-12-28 0 0.135 0.134 0.135 0.129 0.135 64,000 8,338 0.1303 0.135 0.134 0.135 0.129 0.135 64,000 0.1303 0.00%
2023-12-27 0 0.135 0.134 0.135 0.130 0.135 18,000 2,360 0.1311 0.135 0.134 0.135 0.130 0.135 18,000 0.1311 3.85%
2023-12-22 0 0.130 0.128 0.130 0.128 0.133 210,000 27,850 0.1326 0.130 0.128 0.130 0.128 0.133 210,000 0.1326 -3.70%
2023-12-21 0 0.135 0.130 0.135 - - 0 0 - 0.135 0.130 0.135 - - 0 - 0.00%
2023-12-20 0 0.135 0.134 0.135 0.129 0.135 16,000 2,106 0.1316 0.135 0.134 0.135 0.129 0.135 16,000 0.1316 3.85%
2023-12-19 0 0.130 0.129 0.130 0.129 0.130 1,082,000 140,658 0.1300 0.130 0.129 0.130 0.129 0.130 1,082,000 0.1300 -3.70%
2023-12-18 0 0.135 0.134 0.135 0.130 0.135 1,436,000 190,010 0.1323 0.135 0.134 0.135 0.130 0.135 1,436,000 0.1323 0.75%
2023-12-15 0 0.134 0.132 0.134 0.130 0.136 864,000 112,882 0.1307 0.134 0.132 0.134 0.130 0.136 864,000 0.1307 2.29%
2023-12-14 0 0.131 0.130 0.132 0.130 0.132 534,000 69,452 0.1301 0.131 0.130 0.132 0.130 0.132 534,000 0.1301 -0.76%
2023-12-13 0 0.132 0.128 0.135 0.128 0.132 8,000 1,048 0.1310 0.132 0.128 0.135 0.128 0.132 8,000 0.1310 0.00%
2023-12-12 0 0.132 0.130 0.132 0.129 0.138 176,000 23,598 0.1341 0.132 0.130 0.132 0.129 0.138 176,000 0.1341 2.33%
2023-12-11 0 0.129 0.128 0.130 0.129 0.136 2,178,000 283,688 0.1303 0.129 0.128 0.130 0.129 0.136 2,178,000 0.1303 -7.19%
2023-12-08 0 0.139 0.138 0.139 0.132 0.139 114,000 15,252 0.1338 0.139 0.138 0.139 0.132 0.139 114,000 0.1338 1.46%
2023-12-07 0 0.137 0.137 0.139 0.135 0.137 206,000 27,814 0.1350 0.137 0.137 0.139 0.135 0.137 206,000 0.1350 0.00%
2023-12-06 0 0.137 0.135 0.137 0.130 0.143 600,000 78,576 0.1310 0.137 0.135 0.137 0.130 0.143 600,000 0.1310 -1.44%
2023-12-05 0 0.139 0.138 0.139 0.139 0.139 2,000 278 0.1390 0.139 0.138 0.139 0.139 0.139 2,000 0.1390 0.00%
2023-12-04 0 0.139 0.138 0.139 0.130 0.139 10,000 1,368 0.1368 0.139 0.138 0.139 0.130 0.139 10,000 0.1368 -1.42%
2023-12-01 0 0.141 0.138 0.141 0.133 0.141 12,000 1,664 0.1387 0.141 0.138 0.141 0.133 0.141 12,000 0.1387 -0.70%
2023-11-30 0 0.142 0.138 0.142 0.137 0.142 44,000 6,054 0.1376 0.142 0.138 0.142 0.137 0.142 44,000 0.1376 3.65%
2023-11-29 0 0.137 0.133 0.137 0.137 0.143 4,000 560 0.1400 0.137 0.133 0.137 0.137 0.143 4,000 0.1400 -2.14%
2023-11-28 0 0.140 0.136 0.140 0.132 0.140 32,000 4,322 0.1351 0.140 0.136 0.140 0.132 0.140 32,000 0.1351 -2.78%
2023-11-27 0 0.144 0.140 0.144 - - 0 0 - 0.144 0.140 0.144 - - 0 - -0.69%
2023-11-24 0 0.145 0.140 0.145 - - 0 0 - 0.145 0.140 0.145 - - 0 - 0.00%
2023-11-23 0 0.145 0.141 0.145 - - 0 0 - 0.145 0.141 0.145 - - 0 - -0.68%
2023-11-22 0 0.146 0.137 0.146 0.142 0.147 6,000 870 0.1450 0.146 0.137 0.146 0.142 0.147 6,000 0.1450 6.57%
2023-11-21 0 0.137 0.135 0.137 0.130 0.138 44,000 5,936 0.1349 0.137 0.135 0.137 0.130 0.138 44,000 0.1349 0.74%
2023-11-20 0 0.136 0.132 0.136 - - 0 0 - 0.136 0.132 0.136 - - 0 - 0.00%
2023-11-17 0 0.136 0.132 0.136 0.132 0.136 204,000 27,736 0.1360 0.136 0.132 0.136 0.132 0.136 204,000 0.1360 -8.11%
2023-11-16 0 0.148 0.147 0.148 0.148 0.148 2,000 296 0.1480 0.148 0.147 0.148 0.148 0.148 2,000 0.1480 7.25%
2023-11-15 0 0.138 0.136 0.138 0.138 0.151 342,000 47,488 0.1389 0.138 0.136 0.138 0.138 0.151 342,000 0.1389 -7.38%
2023-11-14 0 0.149 0.140 0.149 - - 0 0 - 0.149 0.140 0.149 - - 0 - 0.00%
2023-11-13 0 0.149 0.140 0.149 - - 0 0 - 0.149 0.140 0.149 - - 0 - -0.67%
2023-11-10 0 0.150 0.149 0.150 0.140 0.150 250,000 35,084 0.1403 0.150 0.149 0.150 0.140 0.150 250,000 0.1403 0.00%
2023-11-09 0 0.150 0.142 0.150 0.144 0.150 48,000 7,170 0.1494 0.150 0.142 0.150 0.144 0.150 48,000 0.1494 0.00%
2023-11-08 0 0.150 0.147 0.150 - - 0 0 - 0.150 0.147 0.150 - - 0 - 0.00%
2023-11-07 0 0.150 0.149 0.150 - - 0 0 - 0.150 0.149 0.150 - - 0 - 0.00%
2023-11-06 0 0.150 0.145 0.150 0.138 0.150 20,000 2,898 0.1449 0.150 0.145 0.150 0.138 0.150 20,000 0.1449 0.67%
2023-11-03 0 0.149 0.149 0.150 - - 6,000 900 0.1500 0.149 0.149 0.150 - - 6,000 0.1500 7.19%
2023-11-02 0 0.139 0.138 0.142 - - 0 0 - 0.139 0.138 0.142 - - 0 - 0.00%
2023-11-01 0 0.139 0.138 0.140 0.139 0.140 202,000 28,278 0.1400 0.139 0.138 0.140 0.139 0.140 202,000 0.1400 -2.11%
2023-10-31 0 0.142 0.140 0.142 0.140 0.148 804,000 114,180 0.1420 0.142 0.140 0.142 0.140 0.148 804,000 0.1420 -7.19%
2023-10-30 0 0.153 0.146 0.153 0.153 0.153 2,000 306 0.1530 0.153 0.146 0.153 0.153 0.153 2,000 0.1530 -1.29%
2023-10-27 0 0.155 0.151 0.155 0.146 0.155 6,000 898 0.1497 0.155 0.151 0.155 0.146 0.155 6,000 0.1497 4.73%
2023-10-26 0 0.148 0.143 0.148 - - 0 0 - 0.148 0.143 0.148 - - 0 - 0.00%
2023-10-25 0 0.148 0.143 0.148 0.138 0.148 646,000 89,414 0.1384 0.148 0.143 0.148 0.138 0.148 646,000 0.1384 -1.33%
2023-10-24 0 0.150 0.145 0.150 0.150 0.150 2,000 300 0.1500 0.150 0.145 0.150 0.150 0.150 2,000 0.1500 4.90%
2023-10-20 0 0.143 0.142 0.143 0.140 0.143 714,000 100,186 0.1403 0.143 0.142 0.143 0.140 0.143 714,000 0.1403 -7.14%
2023-10-19 0 0.154 0.151 0.154 0.141 0.154 18,000 2,752 0.1529 0.154 0.151 0.154 0.141 0.154 18,000 0.1529 -0.65%
2023-10-18 0 0.155 0.148 0.155 0.145 0.155 6,000 890 0.1483 0.155 0.148 0.155 0.145 0.155 6,000 0.1483 4.73%
2023-10-17 0 0.148 0.147 0.148 0.137 0.148 200,000 29,254 0.1463 0.148 0.147 0.148 0.137 0.148 200,000 0.1463 0.00%
2023-10-16 0 0.148 0.142 0.148 0.148 0.148 2,000 296 0.1480 0.148 0.142 0.148 0.148 0.148 2,000 0.1480 7.25%
2023-10-13 0 0.138 0.136 0.138 0.138 0.140 38,000 5,284 0.1391 0.138 0.136 0.138 0.138 0.140 38,000 0.1391 -4.17%
2023-10-12 0 0.144 0.142 0.144 0.140 0.145 1,414,000 201,312 0.1424 0.144 0.142 0.144 0.140 0.145 1,414,000 0.1424 -3.36%
2023-10-11 0 0.149 0.147 0.149 0.148 0.157 638,000 95,624 0.1499 0.149 0.147 0.149 0.148 0.157 638,000 0.1499 0.00%
2023-10-10 0 0.149 0.148 0.149 0.145 0.149 212,000 30,948 0.1460 0.149 0.148 0.149 0.145 0.149 212,000 0.1460 -0.67%
2023-10-09 0 0.150 0.139 0.150 - - 0 0 - 0.150 0.139 0.150 - - 0 - 0.00%
2023-10-06 0 0.150 0.149 0.150 0.148 0.150 8,000 1,190 0.1488 0.150 0.149 0.150 0.148 0.150 8,000 0.1488 3.45%
2023-10-05 0 0.145 0.140 0.145 - - 0 0 - 0.145 0.140 0.145 - - 0 - -3.33%
2023-10-04 0 0.150 0.145 0.150 - - 20,000 3,000 0.1500 0.150 0.145 0.150 - - 20,000 0.1500 0.00%
2023-10-03 0 0.150 0.148 0.150 0.145 0.150 6,000 880 0.1467 0.150 0.148 0.150 0.145 0.150 6,000 0.1467 0.00%
2023-09-29 0 0.150 0.145 0.150 - - 0 0 - 0.150 0.145 0.150 - - 0 - 0.00%
2023-09-28 0 0.150 0.143 0.150 0.138 0.150 34,000 4,720 0.1388 0.150 0.143 0.150 0.138 0.150 34,000 0.1388 -0.66%
2023-09-27 0 0.151 0.145 0.151 - - 0 0 - 0.151 0.145 0.151 - - 0 - 0.00%
2023-09-26 0 0.151 0.150 0.151 0.138 0.151 14,000 1,958 0.1399 0.151 0.150 0.151 0.138 0.151 14,000 0.1399 0.00%
2023-09-25 0 0.151 0.150 0.151 0.138 0.151 102,000 14,102 0.1383 0.151 0.150 0.151 0.138 0.151 102,000 0.1383 -0.66%
2023-09-22 0 0.152 0.151 0.152 0.136 0.152 8,000 1,160 0.1450 0.152 0.151 0.152 0.136 0.152 8,000 0.1450 4.11%
2023-09-21 0 0.146 0.140 0.146 - - 0 0 - 0.146 0.140 0.146 - - 0 - 0.00%
2023-09-20 0 0.146 0.135 0.146 - - 0 0 - 0.146 0.135 0.146 - - 0 - 0.00%
2023-09-19 0 0.146 0.145 0.146 - - 0 0 - 0.146 0.145 0.146 - - 0 - 0.00%
2023-09-18 0 0.146 0.145 0.146 0.138 0.149 298,000 41,178 0.1382 0.146 0.145 0.146 0.138 0.149 298,000 0.1382 -2.67%
2023-09-15 0 0.150 0.147 0.150 - - 0 0 - 0.150 0.147 0.150 - - 0 - 0.00%
2023-09-14 0 0.150 0.142 0.155 0.138 0.150 38,000 5,372 0.1414 0.150 0.142 0.155 0.138 0.150 38,000 0.1414 2.74%
2023-09-13 0 0.146 0.142 0.146 0.142 0.146 8,000 1,158 0.1448 0.146 0.142 0.146 0.142 0.146 8,000 0.1448 2.82%
2023-09-12 0 0.142 0.140 0.142 0.140 0.150 938,000 133,442 0.1423 0.142 0.140 0.142 0.140 0.150 938,000 0.1423 -8.39%
2023-09-11 0 0.155 0.144 0.155 - - 0 0 - 0.155 0.144 0.155 - - 0 - -0.64%
2023-09-07 0 0.156 0.144 0.156 - - 0 0 - 0.156 0.144 0.156 - - 0 - 0.00%
2023-09-06 0 0.156 0.154 0.156 0.146 0.156 16,000 2,392 0.1495 0.156 0.154 0.156 0.146 0.156 16,000 0.1495 4.70%
2023-09-05 0 0.149 0.148 0.149 0.142 0.150 100,000 14,572 0.1457 0.149 0.148 0.149 0.142 0.150 100,000 0.1457 -0.67%
2023-09-04 0 0.150 0.145 0.156 0.145 0.156 62,000 9,306 0.1501 0.150 0.145 0.156 0.145 0.156 62,000 0.1501 -5.66%
2023-08-31 0 0.159 0.145 0.159 - - 0 0 - 0.159 0.145 0.159 - - 0 - -0.63%
2023-08-30 0 0.160 0.155 0.160 0.146 0.162 14,000 2,124 0.1517 0.160 0.155 0.160 0.146 0.162 14,000 0.1517 3.90%
2023-08-29 0 0.154 0.149 0.154 0.149 0.163 454,000 68,756 0.1514 0.154 0.149 0.154 0.149 0.163 454,000 0.1514 -6.10%
2023-08-28 0 0.164 0.158 0.164 0.150 0.164 368,000 56,516 0.1536 0.164 0.158 0.164 0.150 0.164 368,000 0.1536 6.49%
2023-08-25 0 0.154 0.153 0.154 0.150 0.155 964,000 145,256 0.1507 0.154 0.153 0.154 0.150 0.155 964,000 0.1507 1.99%
2023-08-24 0 0.151 0.150 0.151 0.150 0.154 1,344,000 204,178 0.1519 0.151 0.150 0.151 0.150 0.154 1,344,000 0.1519 7.86%
2023-08-23 0 0.140 0.140 0.150 - - 0 0 - 0.140 0.140 0.150 - - 0 - 0.00%
2023-08-22 0 0.140 0.140 0.148 0.140 0.149 462,000 65,074 0.1409 0.140 0.140 0.148 0.140 0.149 462,000 0.1409 -6.67%
2023-08-21 0 0.150 0.144 0.150 0.150 0.154 38,000 5,780 0.1521 0.150 0.144 0.150 0.150 0.154 38,000 0.1521 -6.25%
2023-08-18 0 0.160 0.152 0.160 0.159 0.168 390,000 62,568 0.1604 0.160 0.152 0.160 0.159 0.168 390,000 0.1604 0.00%
2023-08-17 0 0.160 0.152 0.175 0.152 0.175 138,000 22,330 0.1618 0.160 0.152 0.175 0.152 0.175 138,000 0.1618 -9.60%
2023-08-16 0 0.177 0.173 0.177 - - 0 0 - 0.177 0.173 0.177 - - 0 - -1.12%
2023-08-15 0 0.179 0.160 0.179 - - 0 0 - 0.179 0.160 0.179 - - 0 - 0.00%
2023-08-14 0 0.179 0.175 0.179 - - 0 0 - 0.179 0.175 0.179 - - 0 - -1.10%
2023-08-11 0 0.181 0.175 0.181 0.162 0.182 34,000 5,818 0.1711 0.181 0.175 0.181 0.162 0.182 34,000 0.1711 -0.55%
2023-08-10 0 0.182 0.170 0.182 - - 0 0 - 0.182 0.170 0.182 - - 0 - 0.00%
2023-08-09 0 0.182 0.178 0.182 - - 2,000 356 0.1780 0.182 0.178 0.182 - - 2,000 0.1780 0.00%
2023-08-08 0 0.182 0.179 0.182 0.171 0.191 70,000 12,814 0.1831 0.182 0.179 0.182 0.171 0.191 70,000 0.1831 1.11%
2023-08-07 0 0.180 0.174 0.180 0.172 0.185 308,000 54,676 0.1775 0.180 0.174 0.180 0.172 0.185 308,000 0.1775 -9.09%
2023-08-04 0 0.198 0.193 0.198 0.185 0.198 14,000 2,694 0.1924 0.198 0.193 0.198 0.185 0.198 14,000 0.1924 -0.50%
2023-08-03 0 0.199 0.186 0.199 0.182 0.200 46,000 8,556 0.1860 0.199 0.186 0.199 0.182 0.200 46,000 0.1860 3.11%
2023-08-02 0 0.193 0.186 0.193 0.193 0.193 2,000 386 0.1930 0.193 0.186 0.193 0.193 0.193 2,000 0.1930 3.76%
2023-08-01 0 0.186 0.183 0.186 0.177 0.200 176,000 33,960 0.1930 0.186 0.183 0.186 0.177 0.200 176,000 0.1930 0.00%
2023-07-31 0 0.186 0.194 0.200 0.186 0.197 8,000 1,542 0.1928 0.186 0.194 0.200 0.186 0.197 8,000 0.1928 -5.58%
2023-07-28 0 0.197 0.192 0.197 0.186 0.197 6,000 1,150 0.1917 0.197 0.192 0.197 0.186 0.197 6,000 0.1917 0.00%
2023-07-27 0 0.197 0.190 0.197 0.197 0.197 2,000 394 0.1970 0.197 0.190 0.197 0.197 0.197 2,000 0.1970 2.60%
2023-07-26 0 0.192 0.186 0.192 0.186 0.200 66,000 12,996 0.1969 0.192 0.186 0.192 0.186 0.200 66,000 0.1969 -3.03%
2023-07-25 0 0.198 0.193 0.198 0.184 0.198 12,000 2,274 0.1895 0.198 0.193 0.198 0.184 0.198 12,000 0.1895 0.00%
2023-07-24 0 0.198 0.186 0.198 0.185 0.199 28,000 5,530 0.1975 0.198 0.186 0.198 0.185 0.199 28,000 0.1975 -0.50%
2023-07-21 0 0.199 0.198 0.199 0.182 0.200 116,000 22,580 0.1947 0.199 0.198 0.199 0.182 0.200 116,000 0.1947 12.43%
2023-07-20 0 0.177 0.177 0.195 0.177 0.177 4,000 708 0.1770 0.177 0.177 0.195 0.177 0.177 4,000 0.1770 -9.23%
2023-07-19 0 0.195 0.176 0.195 - - 0 0 - 0.195 0.176 0.195 - - 0 - 0.00%
2023-07-18 0 0.195 0.189 0.195 0.176 0.197 64,000 12,264 0.1916 0.195 0.189 0.195 0.176 0.197 64,000 0.1916 7.14%
2023-07-14 0 0.182 0.182 0.194 0.180 0.189 1,324,000 244,090 0.1844 0.182 0.182 0.194 0.180 0.189 1,324,000 0.1844 -2.15%
2023-07-13 0 0.186 0.186 0.194 - - 0 0 - 0.186 0.186 0.194 - - 0 - 0.54%
2023-07-12 0 0.185 0.184 0.194 - - 0 0 - 0.185 0.184 0.194 - - 0 - 0.00%
2023-07-11 0 0.185 0.185 0.194 - - 0 0 - 0.185 0.185 0.194 - - 0 - 0.00%
2023-07-10 0 0.185 0.185 0.194 - - 0 0 - 0.185 0.185 0.194 - - 0 - 0.54%
2023-07-07 0 0.184 0.180 0.196 - - 0 0 - 0.184 0.180 0.196 - - 0 - 0.00%
2023-07-06 0 0.184 0.184 0.196 0.182 0.186 62,000 11,524 0.1859 0.184 0.184 0.196 0.182 0.186 62,000 0.1859 -2.13%
2023-07-05 0 0.188 0.188 0.198 0.188 0.188 60,000 11,280 0.1880 0.188 0.188 0.198 0.188 0.188 60,000 0.1880 1.08%
2023-07-04 0 0.186 0.186 0.190 0.186 0.190 172,000 32,472 0.1888 0.186 0.186 0.190 0.186 0.190 172,000 0.1888 -2.11%
2023-07-03 0 0.190 0.190 0.198 0.190 0.200 46,000 8,812 0.1916 0.190 0.190 0.198 0.190 0.200 46,000 0.1916 -6.86%
2023-06-30 0 0.204 0.200 0.204 - - 0 0 - 0.204 0.200 0.204 - - 0 - -0.49%
2023-06-29 0 0.205 0.200 0.208 - - 0 0 - 0.205 0.200 0.208 - - 0 - 0.00%
2023-06-28 0 0.205 0.201 0.205 0.200 0.206 38,000 7,684 0.2022 0.205 0.201 0.205 0.200 0.206 38,000 0.2022 -0.49%
2023-06-27 0 0.206 0.200 0.206 - - 0 0 - 0.206 0.200 0.206 - - 0 - 0.00%
2023-06-26 0 0.206 0.188 0.206 - - 0 0 - 0.206 0.188 0.206 - - 0 - -1.44%
2023-06-23 0 0.209 0.200 0.209 - - 0 0 - 0.209 0.200 0.209 - - 0 - -1.88%
2023-06-21 0 0.213 0.202 0.213 - - 0 0 - 0.213 0.202 0.213 - - 0 - 0.00%
2023-06-20 0 0.213 0.211 0.213 0.202 0.213 126,000 25,638 0.2035 0.213 0.211 0.213 0.202 0.213 126,000 0.2035 1.91%
2023-06-19 0 0.209 0.202 0.215 - - 0 0 - 0.209 0.202 0.215 - - 0 - 0.00%
2023-06-16 0 0.209 0.202 0.215 - - 0 0 - 0.209 0.202 0.215 - - 0 - 0.00%
2023-06-15 0 0.209 0.203 0.214 - - 0 0 - 0.209 0.203 0.214 - - 0 - 0.00%
2023-06-14 0 0.209 0.204 0.209 0.204 0.209 104,000 21,226 0.2041 0.209 0.204 0.209 0.204 0.209 104,000 0.2041 0.48%
2023-06-13 0 0.208 0.205 0.208 0.208 0.210 268,000 55,748 0.2080 0.208 0.205 0.208 0.208 0.210 268,000 0.2080 -3.70%
2023-06-12 0 0.216 0.213 0.216 0.208 0.216 792,000 165,338 0.2088 0.216 0.213 0.216 0.208 0.216 792,000 0.2088 0.00%
2023-06-09 0 0.216 0.209 0.216 - - 0 0 - 0.216 0.209 0.216 - - 0 - -0.92%
2023-06-08 0 0.218 0.209 0.218 - - 0 0 - 0.218 0.209 0.218 - - 0 - -0.91%
2023-06-07 0 0.220 0.215 0.220 - - 0 0 - 0.220 0.215 0.220 - - 0 - -1.35%
2023-06-06 0 0.223 0.219 0.223 0.208 0.223 412,000 86,114 0.2090 0.223 0.219 0.223 0.208 0.223 412,000 0.2090 0.00%
2023-06-05 0 0.223 0.222 0.223 0.219 0.225 16,000 3,540 0.2213 0.223 0.222 0.223 0.219 0.225 16,000 0.2213 2.29%
2023-06-02 0 0.218 0.215 0.218 0.208 0.218 560,000 117,692 0.2102 0.218 0.215 0.218 0.208 0.218 560,000 0.2102 -3.11%
2023-06-01 0 0.225 0.210 0.225 - - 0 0 - 0.225 0.210 0.225 - - 0 - 0.00%
2023-05-31 0 0.225 0.224 0.225 0.208 0.225 126,000 26,742 0.2122 0.225 0.224 0.225 0.208 0.225 126,000 0.2122 0.90%
2023-05-30 0 0.223 0.210 0.223 0.223 0.223 2,000 446 0.2230 0.223 0.210 0.223 0.223 0.223 2,000 0.2230 1.83%
2023-05-29 0 0.219 0.210 0.219 - - 0 0 - 0.219 0.210 0.219 - - 0 - 0.00%
2023-05-25 0 0.219 0.210 0.219 - - 0 0 - 0.219 0.210 0.219 - - 0 - 0.00%
2023-05-24 0 0.219 0.210 0.219 - - 0 0 - 0.219 0.210 0.219 - - 0 - 0.00%
2023-05-23 0 0.219 0.218 0.219 0.209 0.219 46,000 10,038 0.2182 0.219 0.218 0.219 0.209 0.219 46,000 0.2182 0.00%
2023-05-22 0 0.219 0.209 0.219 - - 0 0 - 0.219 0.209 0.219 - - 0 - 0.00%
2023-05-19 0 0.219 0.209 0.219 0.208 0.220 44,000 9,352 0.2125 0.219 0.209 0.219 0.208 0.220 44,000 0.2125 -0.90%
2023-05-18 0 0.221 0.220 0.221 0.214 0.221 6,000 1,298 0.2163 0.221 0.220 0.221 0.214 0.221 6,000 0.2163 -1.34%
2023-05-17 0 0.224 0.208 0.224 0.208 0.225 636,000 132,978 0.2091 0.224 0.208 0.224 0.208 0.225 636,000 0.2091 -0.88%
2023-05-16 0 0.226 0.223 0.226 - - 0 0 - 0.226 0.223 0.226 - - 0 - -0.88%
2023-05-15 0 0.228 0.211 0.228 - - 0 0 - 0.228 0.211 0.228 - - 0 - 0.00%
2023-05-12 0 0.228 0.223 0.228 0.212 0.228 18,000 4,006 0.2226 0.228 0.223 0.228 0.212 0.228 18,000 0.2226 1.33%
2023-05-11 0 0.225 0.223 0.225 - - 0 0 - 0.225 0.223 0.225 - - 0 - 0.00%
2023-05-10 0 0.225 0.223 0.225 - - 0 0 - 0.225 0.223 0.225 - - 0 - -1.32%
2023-05-09 0 0.228 0.225 0.228 0.218 0.228 100,000 21,920 0.2192 0.228 0.225 0.228 0.218 0.228 100,000 0.2192 0.00%
2023-05-08 0 0.228 0.221 0.228 - - 0 0 - 0.228 0.221 0.228 - - 0 - -2.56%
2023-05-05 0 0.234 0.228 0.234 - - 0 0 - 0.234 0.228 0.234 - - 0 - -0.43%
2023-05-04 0 0.235 0.228 0.235 - - 0 0 - 0.235 0.228 0.235 - - 0 - 0.00%
2023-05-03 0 0.235 0.225 0.235 0.235 0.235 2,000 470 0.2350 0.235 0.225 0.235 0.235 0.235 2,000 0.2350 2.17%
2023-05-02 0 0.230 0.225 0.230 0.218 0.230 12,000 2,688 0.2240 0.230 0.225 0.230 0.218 0.230 12,000 0.2240 -2.13%
2023-04-28 0 0.235 0.230 0.233 0.222 0.235 26,000 5,930 0.2281 0.235 0.230 0.233 0.222 0.235 26,000 0.2281 3.07%
2023-04-27 0 0.228 0.220 0.228 - - 0 0 - 0.228 0.220 0.228 - - 0 - 0.00%
2023-04-26 0 0.228 0.220 0.228 0.218 0.228 126,000 27,744 0.2202 0.228 0.220 0.228 0.218 0.228 126,000 0.2202 0.88%
2023-04-25 0 0.226 0.220 0.226 - - 0 0 - 0.226 0.220 0.226 - - 0 - 0.00%
2023-04-24 0 0.226 0.220 0.226 - - 0 0 - 0.226 0.220 0.226 - - 0 - -0.88%
2023-04-21 0 0.228 0.227 0.228 0.219 0.228 104,000 23,694 0.2278 0.228 0.227 0.228 0.219 0.228 104,000 0.2278 0.88%
2023-04-20 0 0.226 0.218 0.226 0.218 0.226 16,000 3,536 0.2210 0.226 0.218 0.226 0.218 0.226 16,000 0.2210 -1.74%
2023-04-19 0 0.230 0.225 0.230 - - 0 0 - 0.230 0.225 0.230 - - 0 - -0.43%
2023-04-18 0 0.231 0.228 0.231 0.218 0.231 48,000 10,624 0.2213 0.231 0.228 0.231 0.218 0.231 48,000 0.2213 0.87%
2023-04-17 0 0.229 0.225 0.229 0.220 0.231 778,000 173,570 0.2231 0.229 0.225 0.229 0.220 0.231 778,000 0.2231 -3.78%
2023-04-14 0 0.238 0.237 0.238 0.223 0.238 42,000 9,704 0.2310 0.238 0.237 0.238 0.223 0.238 42,000 0.2310 2.59%
2023-04-13 0 0.232 0.228 0.232 - - 0 0 - 0.232 0.228 0.232 - - 0 - 0.00%
2023-04-12 0 0.232 0.229 0.232 0.229 0.232 246,000 56,586 0.2300 0.232 0.229 0.232 0.229 0.232 246,000 0.2300 0.00%
2023-04-11 0 0.232 0.231 0.232 0.225 0.232 964,000 216,914 0.2250 0.232 0.231 0.232 0.225 0.232 964,000 0.2250 3.11%
2023-04-06 0 0.225 0.223 0.225 0.225 0.227 14,000 3,158 0.2256 0.225 0.223 0.225 0.225 0.227 14,000 0.2256 0.00%
2023-04-04 0 0.225 0.224 0.229 0.225 0.231 204,000 45,922 0.2251 0.225 0.224 0.229 0.225 0.231 204,000 0.2251 -4.66%
2023-04-03 0 0.236 0.232 0.236 0.223 0.236 54,000 12,186 0.2257 0.236 0.232 0.236 0.223 0.236 54,000 0.2257 0.43%
2023-03-31 0 0.235 0.227 0.235 0.235 0.238 40,000 9,406 0.2352 0.235 0.227 0.235 0.235 0.238 40,000 0.2352 2.17%
2023-03-30 0 0.230 0.223 0.230 0.223 0.230 16,000 3,664 0.2290 0.230 0.223 0.230 0.223 0.230 16,000 0.2290 -2.13%
2023-03-29 0 0.235 0.224 0.235 - - 0 0 - 0.235 0.224 0.235 - - 0 - 0.00%
2023-03-28 0 0.235 0.231 0.235 0.224 0.235 34,000 7,734 0.2275 0.235 0.231 0.235 0.224 0.235 34,000 0.2275 1.73%
2023-03-27 0 0.231 0.223 0.231 - - 0 0 - 0.231 0.223 0.231 - - 0 - 0.00%
2023-03-24 0 0.231 0.230 0.231 0.223 0.231 786,000 179,240 0.2280 0.231 0.230 0.231 0.223 0.231 786,000 0.2280 0.43%
2023-03-23 0 0.230 0.228 0.234 0.229 0.234 240,000 55,740 0.2323 0.230 0.228 0.234 0.229 0.234 240,000 0.2323 -2.95%
2023-03-22 0 0.237 0.228 0.237 0.229 0.237 10,000 2,334 0.2334 0.237 0.228 0.237 0.229 0.237 10,000 0.2334 0.00%
2023-03-21 0 0.237 0.235 0.237 0.231 0.238 96,000 22,770 0.2372 0.237 0.235 0.237 0.231 0.238 96,000 0.2372 -0.42%
2023-03-20 0 0.238 0.235 0.238 0.236 0.238 56,000 13,312 0.2377 0.238 0.235 0.238 0.236 0.238 56,000 0.2377 -0.83%
2023-03-17 0 0.240 0.235 0.240 0.240 0.240 2,000 480 0.2400 0.240 0.235 0.240 0.240 0.240 2,000 0.2400 0.84%
2023-03-16 0 0.238 0.234 0.238 - - 0 0 - 0.238 0.234 0.238 - - 0 - -0.83%
2023-03-15 0 0.240 0.234 0.240 - - 0 0 - 0.240 0.234 0.240 - - 0 - 0.00%
2023-03-14 0 0.240 0.234 0.240 - - 0 0 - 0.240 0.234 0.240 - - 0 - -0.41%
2023-03-13 0 0.241 0.234 0.241 0.228 0.241 108,000 24,926 0.2308 0.241 0.234 0.241 0.228 0.241 108,000 0.2308 -0.82%
2023-03-10 0 0.243 0.238 0.243 0.231 0.243 36,000 8,532 0.2370 0.243 0.238 0.243 0.231 0.243 36,000 0.2370 0.00%
2023-03-09 0 0.243 0.235 0.243 0.228 0.243 22,000 5,298 0.2408 0.243 0.235 0.243 0.228 0.243 22,000 0.2408 0.41%
2023-03-08 0 0.242 0.227 0.242 - - 0 0 - 0.242 0.227 0.242 - - 0 - 0.00%
2023-03-07 0 0.242 0.238 0.242 0.229 0.242 18,000 4,300 0.2389 0.242 0.238 0.242 0.229 0.242 18,000 0.2389 -0.41%
2023-03-06 0 0.243 0.226 0.243 - - 0 0 - 0.243 0.226 0.243 - - 0 - -0.41%
2023-03-03 0 0.244 0.243 0.244 0.231 0.246 70,000 16,520 0.2360 0.244 0.243 0.244 0.231 0.246 70,000 0.2360 -0.81%
2023-03-02 0 0.246 0.239 0.246 0.235 0.246 16,000 3,820 0.2388 0.246 0.239 0.246 0.235 0.246 16,000 0.2388 -0.40%
2023-03-01 0 0.247 0.236 0.247 - - 0 0 - 0.247 0.236 0.247 - - 0 - 0.00%
2023-02-28 0 0.247 0.239 0.247 0.236 0.247 8,000 1,952 0.2440 0.247 0.239 0.247 0.236 0.247 8,000 0.2440 0.41%
2023-02-27 0 0.246 0.239 0.247 0.234 0.247 44,000 10,380 0.2359 0.246 0.239 0.247 0.234 0.247 44,000 0.2359 0.41%
2023-02-24 0 0.245 0.239 0.245 0.235 0.245 698,000 168,090 0.2408 0.245 0.239 0.245 0.235 0.245 698,000 0.2408 0.41%
2023-02-23 0 0.244 0.243 0.244 0.240 0.244 504,000 120,974 0.2400 0.244 0.243 0.244 0.240 0.244 504,000 0.2400 1.67%
2023-02-22 0 0.240 0.233 0.240 - - 0 0 - 0.240 0.233 0.240 - - 0 - 0.00%
2023-02-21 0 0.240 0.233 0.240 0.234 0.240 142,000 34,068 0.2399 0.240 0.233 0.240 0.234 0.240 142,000 0.2399 -2.83%
2023-02-20 0 0.247 0.240 0.247 0.235 0.247 10,000 2,414 0.2414 0.247 0.240 0.247 0.235 0.247 10,000 0.2414 5.11%
2023-02-17 0 0.235 0.235 0.239 0.231 0.240 314,000 73,702 0.2347 0.235 0.235 0.239 0.231 0.240 314,000 0.2347 -2.08%
2023-02-16 0 0.240 0.239 0.240 0.239 0.248 112,000 26,864 0.2399 0.240 0.239 0.240 0.239 0.248 112,000 0.2399 -7.69%
2023-02-15 0 0.260 0.255 0.260 0.240 0.260 16,000 3,960 0.2475 0.260 0.255 0.260 0.240 0.260 16,000 0.2475 0.00%
2023-02-14 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2023-02-13 0 0.260 0.241 0.260 0.250 0.260 8,000 2,060 0.2575 0.260 0.241 0.260 0.250 0.260 8,000 0.2575 0.00%
2023-02-10 0 0.260 0.255 0.260 0.230 0.260 26,000 6,370 0.2450 0.260 0.255 0.260 0.230 0.260 26,000 0.2450 4.00%
2023-02-09 0 0.250 0.243 0.250 - - 0 0 - 0.250 0.243 0.250 - - 0 - 0.00%
2023-02-08 0 0.250 0.240 0.250 0.231 0.250 24,000 5,582 0.2326 0.250 0.240 0.250 0.231 0.250 24,000 0.2326 -3.85%
2023-02-07 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2023-02-06 0 0.260 0.248 0.260 0.227 0.260 8,000 1,930 0.2413 0.260 0.248 0.260 0.227 0.260 8,000 0.2413 0.00%
2023-02-03 0 0.260 0.246 0.260 0.260 0.260 2,000 520 0.2600 0.260 0.246 0.260 0.260 0.260 2,000 0.2600 1.96%
2023-02-02 0 0.255 0.244 0.260 - - 0 0 - 0.255 0.244 0.260 - - 0 - 0.00%
2023-02-01 0 0.255 0.243 0.255 - - 0 0 - 0.255 0.243 0.255 - - 0 - 0.00%
2023-01-31 0 0.255 0.248 0.255 0.255 0.255 2,000 510 0.2550 0.255 0.248 0.255 0.255 0.255 2,000 0.2550 2.00%
2023-01-30 0 0.250 0.244 0.250 0.245 0.260 1,124,000 280,870 0.2499 0.250 0.244 0.250 0.245 0.260 1,124,000 0.2499 -7.41%
2023-01-27 0 0.270 0.265 0.270 0.244 0.270 26,000 6,470 0.2488 0.270 0.265 0.270 0.244 0.270 26,000 0.2488 1.89%
2023-01-26 0 0.265 0.260 0.265 0.245 0.265 6,000 1,550 0.2583 0.265 0.260 0.265 0.245 0.265 6,000 0.2583 3.92%
2023-01-20 0 0.255 0.243 0.255 - - 0 0 - 0.255 0.243 0.255 - - 0 - 0.00%
2023-01-19 0 0.255 0.245 0.255 - - 0 0 - 0.255 0.245 0.255 - - 0 - 0.00%
2023-01-18 0 0.255 0.250 0.255 0.247 0.260 3,176,000 823,548 0.2593 0.255 0.250 0.255 0.247 0.260 3,176,000 0.2593 2.82%
2023-01-17 0 0.248 0.244 0.248 0.221 0.248 38,000 9,138 0.2405 0.248 0.244 0.248 0.221 0.248 38,000 0.2405 3.33%
2023-01-16 0 0.240 0.230 0.240 0.229 0.242 170,000 39,226 0.2307 0.240 0.230 0.240 0.229 0.242 170,000 0.2307 5.26%
2023-01-13 0 0.228 0.226 0.228 0.218 0.228 236,000 52,582 0.2228 0.228 0.226 0.228 0.218 0.228 236,000 0.2228 0.00%
2023-01-12 0 0.228 0.219 0.228 - - 0 0 - 0.228 0.219 0.228 - - 0 - 0.00%
2023-01-11 0 0.228 0.228 0.242 0.218 0.230 8,000 1,800 0.2250 0.228 0.228 0.242 0.218 0.230 8,000 0.2250 0.88%
2023-01-10 0 0.226 0.219 0.226 0.218 0.226 8,000 1,788 0.2235 0.226 0.219 0.226 0.218 0.226 8,000 0.2235 -0.88%
2023-01-09 0 0.228 0.218 0.228 0.224 0.230 12,000 2,700 0.2250 0.228 0.218 0.228 0.224 0.230 12,000 0.2250 5.07%
2023-01-06 0 0.217 0.217 0.220 0.217 0.223 46,000 10,118 0.2200 0.217 0.217 0.220 0.217 0.223 46,000 0.2200 -3.56%
2023-01-05 0 0.225 0.219 0.225 0.219 0.230 46,000 10,148 0.2206 0.225 0.219 0.225 0.219 0.230 46,000 0.2206 2.74%
2023-01-04 0 0.219 0.217 0.219 0.218 0.235 50,000 11,022 0.2204 0.219 0.217 0.219 0.218 0.235 50,000 0.2204 -8.37%
2023-01-03 0 0.239 0.235 0.239 0.215 0.239 34,000 7,648 0.2249 0.239 0.235 0.239 0.215 0.239 34,000 0.2249 0.00%
2022-12-30 0 0.239 0.225 0.239 0.213 0.240 324,000 73,530 0.2269 0.239 0.225 0.239 0.213 0.240 324,000 0.2269 4.37%
2022-12-29 0 0.229 0.213 0.229 0.220 0.229 6,000 1,348 0.2247 0.229 0.213 0.229 0.220 0.229 6,000 0.2247 1.78%
2022-12-28 0 0.225 0.222 0.225 0.218 0.227 692,000 151,342 0.2187 0.225 0.222 0.225 0.218 0.227 692,000 0.2187 -0.88%
2022-12-23 0 0.227 0.220 0.227 0.213 0.227 48,000 10,768 0.2243 0.227 0.220 0.227 0.213 0.227 48,000 0.2243 -0.44%
2022-12-22 0 0.228 0.220 0.228 0.212 0.228 96,000 21,542 0.2244 0.228 0.220 0.228 0.212 0.228 96,000 0.2244 -1.30%
2022-12-21 0 0.231 0.211 0.238 - - 0 0 - 0.231 0.211 0.238 - - 0 - 0.00%
2022-12-20 0 0.231 0.231 0.238 - - 0 0 - 0.231 0.231 0.238 - - 0 - 2.67%
2022-12-19 0 0.225 0.220 0.238 0.220 0.220 96,000 21,120 0.2200 0.225 0.220 0.238 0.220 0.220 96,000 0.2200 -5.46%
2022-12-16 0 0.238 0.230 0.238 0.237 0.238 20,000 4,750 0.2375 0.238 0.230 0.238 0.237 0.238 20,000 0.2375 8.18%
2022-12-15 0 0.220 0.220 0.231 0.208 0.212 316,000 65,762 0.2081 0.220 0.220 0.231 0.208 0.212 316,000 0.2081 5.77%
2022-12-14 0 0.208 0.208 0.220 0.208 0.226 1,046,000 226,314 0.2164 0.208 0.208 0.220 0.208 0.226 1,046,000 0.2164 -12.61%
2022-12-13 0 0.238 0.245 0.249 0.230 0.238 276,000 65,640 0.2378 0.238 0.245 0.249 0.230 0.238 276,000 0.2378 0.00%
2022-12-12 0 0.238 0.230 0.238 - - 0 0 - 0.238 0.230 0.238 - - 0 - 0.00%
2022-12-09 0 0.238 0.230 0.242 0.225 0.244 396,000 93,040 0.2349 0.238 0.230 0.242 0.225 0.244 396,000 0.2349 -2.86%
2022-12-08 0 0.245 0.245 0.255 0.235 0.235 48,000 11,280 0.2350 0.245 0.245 0.255 0.235 0.235 48,000 0.2350 4.26%
2022-12-07 0 0.235 0.225 0.235 - - 0 0 - 0.235 0.225 0.235 - - 0 - 0.00%
2022-12-06 0 0.235 0.227 0.235 0.225 0.237 76,000 17,564 0.2311 0.235 0.227 0.235 0.225 0.237 76,000 0.2311 5.38%
2022-12-05 0 0.223 0.223 0.234 0.220 0.235 316,000 71,036 0.2248 0.223 0.223 0.234 0.220 0.235 316,000 0.2248 -10.80%
2022-12-02 0 0.250 0.244 0.250 0.220 0.250 86,000 19,716 0.2293 0.250 0.244 0.250 0.220 0.250 86,000 0.2293 7.30%
2022-12-01 0 0.233 0.233 0.238 0.230 0.240 380,000 88,388 0.2326 0.233 0.233 0.238 0.230 0.240 380,000 0.2326 -10.38%
2022-11-30 0 0.260 0.250 0.260 0.223 0.260 56,000 13,414 0.2395 0.260 0.250 0.260 0.223 0.260 56,000 0.2395 6.12%
2022-11-29 0 0.245 0.240 0.245 - - 0 0 - 0.245 0.240 0.245 - - 0 - 0.00%
2022-11-28 0 0.245 0.238 0.245 - - 0 0 - 0.245 0.238 0.245 - - 0 - 0.00%
2022-11-25 0 0.245 0.230 0.245 0.244 0.245 24,000 5,858 0.2441 0.245 0.230 0.245 0.244 0.245 24,000 0.2441 0.00%
2022-11-24 0 0.245 0.230 0.245 - - 0 0 - 0.245 0.230 0.245 - - 0 - 0.00%
2022-11-23 0 0.245 0.230 0.248 - - 0 0 - 0.245 0.230 0.248 - - 0 - 0.00%
2022-11-22 0 0.245 0.232 0.245 0.235 0.245 22,000 5,190 0.2359 0.245 0.232 0.245 0.235 0.245 22,000 0.2359 4.26%
2022-11-21 0 0.235 0.235 0.245 0.230 0.248 704,000 166,366 0.2363 0.235 0.235 0.245 0.230 0.248 704,000 0.2363 -9.62%
2022-11-18 0 0.260 0.255 0.260 0.240 0.260 304,000 74,696 0.2457 0.260 0.255 0.260 0.240 0.260 304,000 0.2457 0.00%
2022-11-17 0 0.260 0.255 0.260 0.255 0.260 4,000 1,030 0.2575 0.260 0.255 0.260 0.255 0.260 4,000 0.2575 1.96%
2022-11-16 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2022-11-15 0 0.255 0.250 0.255 0.250 0.255 1,122,000 284,360 0.2534 0.255 0.250 0.255 0.250 0.255 1,122,000 0.2534 -1.92%
2022-11-14 0 0.260 0.255 0.260 0.250 0.260 42,000 10,570 0.2517 0.260 0.255 0.260 0.250 0.260 42,000 0.2517 0.00%
2022-11-11 0 0.260 0.255 0.260 0.255 0.260 504,000 129,030 0.2560 0.260 0.255 0.260 0.255 0.260 504,000 0.2560 0.00%
2022-11-10 0 0.260 0.255 0.260 0.240 0.260 548,000 139,406 0.2544 0.260 0.255 0.260 0.240 0.260 548,000 0.2544 0.00%
2022-11-09 0 0.260 0.255 0.260 0.239 0.260 4,000 998 0.2495 0.260 0.255 0.260 0.239 0.260 4,000 0.2495 1.96%
2022-11-08 0 0.255 0.237 0.255 0.255 0.255 50,000 12,750 0.2550 0.255 0.237 0.255 0.255 0.255 50,000 0.2550 0.00%
2022-11-07 0 0.255 0.237 0.255 0.231 0.255 44,000 10,580 0.2405 0.255 0.237 0.255 0.231 0.255 44,000 0.2405 -1.92%
2022-11-04 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2022-11-03 0 0.260 0.255 0.260 0.260 0.260 2,000 520 0.2600 0.260 0.255 0.260 0.260 0.260 2,000 0.2600 0.00%
2022-11-02 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2022-11-01 0 0.260 0.255 0.260 0.250 0.260 12,000 3,020 0.2517 0.260 0.255 0.260 0.250 0.260 12,000 0.2517 4.00%
2022-10-31 0 0.250 0.248 0.250 0.240 0.255 208,000 51,790 0.2490 0.250 0.248 0.250 0.240 0.255 208,000 0.2490 0.00%
2022-10-28 0 0.250 0.240 0.250 0.250 0.250 48,000 12,000 0.2500 0.250 0.240 0.250 0.250 0.250 48,000 0.2500 -3.85%
2022-10-27 0 0.260 0.255 0.260 0.249 0.260 1,046,000 261,798 0.2503 0.260 0.255 0.260 0.249 0.260 1,046,000 0.2503 4.84%
2022-10-26 0 0.248 0.246 0.248 0.222 0.248 18,000 4,180 0.2322 0.248 0.246 0.248 0.222 0.248 18,000 0.2322 0.81%
2022-10-25 0 0.246 0.236 0.246 0.235 0.246 608,000 145,042 0.2386 0.246 0.236 0.246 0.235 0.246 608,000 0.2386 0.00%
2022-10-24 0 0.246 0.242 0.246 0.230 0.248 412,000 98,908 0.2401 0.246 0.242 0.246 0.230 0.248 412,000 0.2401 -0.81%
2022-10-21 0 0.248 0.245 0.248 0.248 0.248 2,000 496 0.2480 0.248 0.245 0.248 0.248 0.248 2,000 0.2480 0.00%
2022-10-20 0 0.248 0.246 0.248 0.240 0.248 846,000 203,156 0.2401 0.248 0.246 0.248 0.240 0.248 846,000 0.2401 -0.80%
2022-10-19 0 0.250 0.230 0.250 0.230 0.250 60,000 14,182 0.2364 0.250 0.230 0.250 0.230 0.250 60,000 0.2364 3.73%
2022-10-18 0 0.241 0.230 0.241 0.235 0.241 400,000 94,426 0.2361 0.241 0.230 0.241 0.235 0.241 400,000 0.2361 4.33%
2022-10-17 0 0.231 0.230 0.241 0.220 0.232 26,000 5,992 0.2305 0.231 0.230 0.241 0.220 0.232 26,000 0.2305 -0.43%
2022-10-14 0 0.232 0.225 0.232 0.231 0.232 4,000 926 0.2315 0.232 0.225 0.232 0.231 0.232 4,000 0.2315 0.00%
2022-10-13 0 0.232 0.226 0.232 - - 0 0 - 0.232 0.226 0.232 - - 0 - 0.00%
2022-10-12 0 0.232 0.225 0.232 - - 0 0 - 0.232 0.225 0.232 - - 0 - 0.00%
2022-10-11 0 0.232 0.232 0.233 0.218 0.220 10,000 2,184 0.2184 0.232 0.232 0.233 0.218 0.220 10,000 0.2184 -1.69%
2022-10-10 0 0.236 0.230 0.236 - - 0 0 - 0.236 0.230 0.236 - - 0 - 0.00%
2022-10-07 0 0.236 0.230 0.236 - - 0 0 - 0.236 0.230 0.236 - - 0 - 0.00%
2022-10-06 0 0.236 0.230 0.236 0.236 0.236 2,000 472 0.2360 0.236 0.230 0.236 0.236 0.236 2,000 0.2360 4.89%
2022-10-05 0 0.225 0.220 0.226 0.220 0.225 26,000 5,744 0.2209 0.225 0.220 0.226 0.220 0.225 26,000 0.2209 -6.25%
2022-10-03 0 0.240 0.230 0.246 0.226 0.240 92,000 21,140 0.2298 0.240 0.230 0.246 0.226 0.240 92,000 0.2298 -0.41%
2022-09-30 0 0.241 0.239 0.246 0.241 0.241 2,000 482 0.2410 0.241 0.239 0.246 0.241 0.241 2,000 0.2410 1.69%
2022-09-29 0 0.237 0.218 0.237 0.218 0.237 20,000 4,550 0.2275 0.237 0.218 0.237 0.218 0.237 20,000 0.2275 0.00%
2022-09-28 0 0.237 0.215 0.237 0.236 0.238 24,000 5,696 0.2373 0.237 0.215 0.237 0.236 0.238 24,000 0.2373 -0.42%
2022-09-27 0 0.238 0.237 0.239 - - 0 0 - 0.238 0.237 0.239 - - 0 - 0.00%
2022-09-26 0 0.238 0.229 0.248 - - 0 0 - 0.238 0.229 0.248 - - 0 - 0.00%
2022-09-23 0 0.238 0.230 0.238 0.221 0.238 76,000 17,198 0.2263 0.238 0.230 0.238 0.221 0.238 76,000 0.2263 -2.46%
2022-09-22 0 0.244 0.238 0.250 - - 0 0 - 0.244 0.238 0.250 - - 0 - 0.00%
2022-09-21 0 0.244 0.232 0.244 - - 0 0 - 0.244 0.232 0.244 - - 0 - -0.41%
2022-09-20 0 0.245 0.232 0.250 - - 0 0 - 0.245 0.232 0.250 - - 0 - 0.00%
2022-09-19 0 0.245 0.232 0.247 - - 0 0 - 0.245 0.232 0.247 - - 0 - 0.00%
2022-09-16 0 0.245 0.235 0.255 0.227 0.245 6,000 1,404 0.2340 0.245 0.235 0.255 0.227 0.245 6,000 0.2340 5.15%
2022-09-15 0 0.233 0.225 0.255 0.221 0.233 38,000 8,496 0.2236 0.233 0.225 0.255 0.221 0.233 38,000 0.2236 -6.80%
2022-09-14 0 0.250 0.221 0.250 0.250 0.250 2,000 500 0.2500 0.250 0.221 0.250 0.250 0.250 2,000 0.2500 4.17%
2022-09-13 0 0.240 0.230 0.250 - - 0 0 - 0.240 0.230 0.250 - - 0 - 0.00%
2022-09-09 0 0.240 0.238 0.240 0.230 0.240 64,000 15,000 0.2344 0.240 0.238 0.240 0.230 0.240 64,000 0.2344 5.26%
2022-09-08 0 0.228 0.228 0.235 0.210 0.218 162,000 35,150 0.2170 0.228 0.228 0.235 0.210 0.218 162,000 0.2170 1.79%
2022-09-07 0 0.224 0.224 0.236 - - 0 0 - 0.224 0.224 0.236 - - 0 - 0.00%
2022-09-06 0 0.224 0.224 0.238 0.221 0.221 4,000 884 0.2210 0.224 0.224 0.238 0.221 0.221 4,000 0.2210 1.36%
2022-09-05 0 0.221 0.221 0.239 0.221 0.230 20,000 4,466 0.2233 0.221 0.221 0.239 0.221 0.230 20,000 0.2233 -7.92%
2022-09-02 0 0.240 0.222 0.240 0.221 0.240 170,000 39,084 0.2299 0.240 0.222 0.240 0.221 0.240 170,000 0.2299 0.00%
2022-09-01 0 0.240 0.235 0.240 - - 0 0 - 0.240 0.235 0.240 - - 0 - -3.61%
2022-08-31 0 0.249 0.242 0.249 0.235 0.249 18,000 4,298 0.2388 0.249 0.242 0.249 0.235 0.249 18,000 0.2388 0.00%
2022-08-30 0 0.249 0.238 0.249 0.247 0.249 5,703 1,378 0.2416 0.249 0.238 0.249 0.247 0.249 5,703 0.2416 -0.40%
2022-08-29 0 0.250 0.240 0.250 0.249 0.250 4,000 998 0.2495 0.250 0.240 0.250 0.249 0.250 4,000 0.2495 0.00%
2022-08-26 0 0.250 0.240 0.250 0.235 0.250 28,000 6,622 0.2365 0.250 0.240 0.250 0.235 0.250 28,000 0.2365 -1.96%
2022-08-25 0 0.255 0.250 0.255 0.250 0.255 190,000 47,510 0.2501 0.255 0.250 0.255 0.250 0.255 190,000 0.2501 -1.92%
2022-08-24 0 0.260 0.250 0.260 0.240 0.260 134,000 32,248 0.2407 0.260 0.250 0.260 0.240 0.260 134,000 0.2407 5.69%
2022-08-23 0 0.246 0.240 0.248 - - 0 0 - 0.246 0.240 0.248 - - 0 - 0.00%
2022-08-22 0 0.246 0.240 0.248 - - 0 0 - 0.246 0.240 0.248 - - 0 - 0.00%
2022-08-19 0 0.246 0.246 0.250 0.235 0.246 24,000 5,748 0.2395 0.246 0.246 0.250 0.235 0.246 24,000 0.2395 -3.53%
2022-08-18 0 0.255 0.241 0.255 0.255 0.255 2,000 510 0.2550 0.255 0.241 0.255 0.255 0.255 2,000 0.2550 2.00%
2022-08-17 0 0.250 0.247 0.250 - - 0 0 - 0.250 0.247 0.250 - - 0 - -1.96%
2022-08-16 0 0.255 0.248 0.255 0.255 0.255 2,000 510 0.2550 0.255 0.248 0.255 0.255 0.255 2,000 0.2550 2.00%
2022-08-15 0 0.250 0.240 0.250 0.232 0.250 82,000 19,960 0.2434 0.250 0.240 0.250 0.232 0.250 82,000 0.2434 0.00%
2022-08-12 0 0.250 0.248 0.250 0.248 0.250 78,000 19,352 0.2481 0.250 0.248 0.250 0.248 0.250 78,000 0.2481 -1.96%
2022-08-11 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2022-08-10 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2022-08-09 0 0.255 0.250 0.255 0.242 0.255 58,000 14,400 0.2483 0.255 0.250 0.255 0.242 0.255 58,000 0.2483 3.66%
2022-08-08 0 0.246 0.233 0.246 0.246 0.246 20,000 4,920 0.2460 0.246 0.233 0.246 0.246 0.246 20,000 0.2460 -5.38%
2022-08-05 0 0.260 0.234 0.260 0.255 0.260 232,000 60,060 0.2589 0.260 0.234 0.260 0.255 0.260 232,000 0.2589 4.84%
2022-08-04 0 0.248 0.233 0.255 0.230 0.248 46,000 11,008 0.2393 0.248 0.233 0.255 0.230 0.248 46,000 0.2393 0.40%
2022-08-03 0 0.247 0.246 0.249 - - 0 0 - 0.247 0.246 0.249 - - 0 - 0.00%
2022-08-02 0 0.247 0.230 0.247 0.247 0.247 26,000 6,422 0.2470 0.247 0.230 0.247 0.247 0.247 26,000 0.2470 0.00%
2022-08-01 0 0.247 0.246 0.247 0.230 0.247 1,594,000 374,370 0.2349 0.247 0.246 0.247 0.230 0.247 1,594,000 0.2349 -1.20%
2022-07-29 0 0.250 0.245 0.250 0.250 0.260 1,752,000 439,320 0.2508 0.250 0.245 0.250 0.250 0.260 1,752,000 0.2508 -5.66%
2022-07-28 0 0.265 0.260 0.265 0.260 0.265 164,000 43,450 0.2649 0.265 0.260 0.265 0.260 0.265 164,000 0.2649 0.00%
2022-07-27 0 0.265 0.270 0.280 0.265 0.270 626,000 168,410 0.2690 0.265 0.270 0.280 0.265 0.270 626,000 0.2690 -1.85%
2022-07-26 0 0.270 0.265 0.275 0.270 0.270 1,094,000 295,380 0.2700 0.270 0.265 0.275 0.270 0.270 1,094,000 0.2700 -5.26%
2022-07-25 0 0.285 0.280 0.285 - - 0 0 - 0.285 0.280 0.285 - - 0 - 0.00%
2022-07-22 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2022-07-21 0 0.285 0.280 0.285 0.270 0.285 232,000 64,290 0.2771 0.285 0.280 0.285 0.270 0.285 232,000 0.2771 1.79%
2022-07-20 0 0.280 0.275 0.280 0.280 0.280 32,000 8,960 0.2800 0.280 0.275 0.280 0.280 0.280 32,000 0.2800 -5.08%
2022-07-19 0 0.295 0.285 0.295 0.295 0.295 2,000 590 0.2950 0.295 0.285 0.295 0.295 0.295 2,000 0.2950 5.36%
2022-07-18 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - -3.45%
2022-07-15 0 0.290 0.285 0.295 - - 0 0 - 0.290 0.285 0.295 - - 0 - 0.00%
2022-07-14 0 0.290 0.285 0.295 - - 0 0 - 0.290 0.285 0.295 - - 0 - 0.00%
2022-07-13 0 0.290 0.275 0.290 0.280 0.290 12,000 3,380 0.2817 0.290 0.275 0.290 0.280 0.290 12,000 0.2817 0.00%
2022-07-12 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - -1.69%
2022-07-11 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2022-07-08 0 0.295 0.285 0.295 0.280 0.295 146,000 41,000 0.2808 0.295 0.285 0.295 0.280 0.295 146,000 0.2808 0.00%
2022-07-07 0 0.295 0.285 0.295 0.275 0.295 6,000 1,710 0.2850 0.295 0.285 0.295 0.275 0.295 6,000 0.2850 0.00%
2022-07-06 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2022-07-05 0 0.295 0.290 0.295 0.270 0.295 60,000 17,060 0.2843 0.295 0.290 0.295 0.270 0.295 60,000 0.2843 0.00%
2022-07-04 0 0.295 0.290 0.295 0.285 0.295 80,000 23,100 0.2888 0.295 0.290 0.295 0.285 0.295 80,000 0.2888 3.51%
2022-06-30 0 0.285 0.275 0.290 0.270 0.290 122,000 33,880 0.2777 0.285 0.275 0.290 0.270 0.290 122,000 0.2777 -1.72%
2022-06-29 0 0.290 0.275 0.290 0.290 0.290 14,000 4,060 0.2900 0.290 0.275 0.290 0.290 0.290 14,000 0.2900 0.00%
2022-06-28 0 0.290 0.285 0.290 0.285 0.290 30,000 8,560 0.2853 0.290 0.285 0.290 0.285 0.290 30,000 0.2853 0.00%
2022-06-27 0 0.290 0.285 0.290 0.275 0.290 30,000 8,300 0.2767 0.290 0.285 0.290 0.275 0.290 30,000 0.2767 0.00%
2022-06-24 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2022-06-23 0 0.290 0.285 0.290 0.275 0.290 110,000 30,770 0.2797 0.290 0.285 0.290 0.275 0.290 110,000 0.2797 -3.33%
2022-06-22 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2022-06-21 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2022-06-20 0 0.300 0.295 0.300 0.290 0.300 6,000 1,780 0.2967 0.300 0.295 0.300 0.290 0.300 6,000 0.2967 3.45%
2022-06-17 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.69%
2022-06-16 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2022-06-15 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2022-06-14 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - -1.67%
2022-06-13 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2022-06-10 0 0.300 0.270 0.300 0.270 0.300 8,000 2,270 0.2838 0.300 0.270 0.300 0.270 0.300 8,000 0.2838 3.45%
2022-06-09 0 0.290 0.270 0.290 0.260 0.290 202,000 52,640 0.2606 0.290 0.270 0.290 0.260 0.290 202,000 0.2606 5.45%
2022-06-08 0 0.275 0.275 0.300 0.275 0.275 50,000 13,750 0.2750 0.275 0.275 0.300 0.275 0.275 50,000 0.2750 1.85%
2022-06-07 0 0.270 0.260 0.270 0.250 0.280 792,000 205,560 0.2595 0.270 0.260 0.270 0.250 0.280 792,000 0.2595 -3.57%
2022-06-06 0 0.280 0.280 0.300 0.280 0.280 48,000 13,440 0.2800 0.280 0.280 0.300 0.280 0.280 48,000 0.2800 -3.45%
2022-06-02 0 0.290 0.275 0.290 0.290 0.290 2,000 580 0.2900 0.290 0.275 0.290 0.290 0.290 2,000 0.2900 1.75%
2022-06-01 0 0.285 0.285 0.300 0.285 0.285 80,000 22,800 0.2850 0.285 0.285 0.300 0.285 0.285 80,000 0.2850 -6.56%
2022-05-31 0 0.305 0.280 0.305 0.305 0.305 2,000 610 0.3050 0.305 0.280 0.305 0.305 0.305 2,000 0.3050 3.39%
2022-05-30 0 0.295 0.285 0.300 0.280 0.295 298,000 86,000 0.2886 0.295 0.285 0.300 0.280 0.295 298,000 0.2886 0.00%
2022-05-27 0 0.295 0.290 0.295 0.285 0.295 224,000 65,360 0.2918 0.295 0.290 0.295 0.285 0.295 224,000 0.2918 -4.84%
2022-05-26 0 0.310 0.295 0.310 0.300 0.310 14,000 4,240 0.3029 0.310 0.295 0.310 0.300 0.310 14,000 0.3029 0.00%
2022-05-25 0 0.310 0.295 0.310 0.300 0.310 12,000 3,620 0.3017 0.310 0.295 0.310 0.300 0.310 12,000 0.3017 0.00%
2022-05-24 0 0.310 0.295 0.310 0.300 0.310 24,000 7,240 0.3017 0.310 0.295 0.310 0.300 0.310 24,000 0.3017 0.00%
2022-05-23 0 0.310 0.300 0.310 0.310 0.310 2,000 620 0.3100 0.310 0.300 0.310 0.310 0.310 2,000 0.3100 0.00%
2022-05-20 0 0.310 0.305 0.310 0.310 0.310 8,000 2,480 0.3100 0.310 0.305 0.310 0.310 0.310 8,000 0.3100 -1.59%
2022-05-19 0 0.315 0.305 0.315 0.315 0.315 2,000 630 0.3150 0.315 0.305 0.315 0.315 0.315 2,000 0.3150 0.00%
2022-05-18 0 0.315 0.300 0.315 0.300 0.315 16,000 4,900 0.3063 0.315 0.300 0.315 0.300 0.315 16,000 0.3063 3.28%
2022-05-17 0 0.305 0.305 0.310 0.305 0.310 176,000 54,000 0.3068 0.305 0.305 0.310 0.305 0.310 176,000 0.3068 -7.58%
2022-05-16 0 0.330 0.325 0.330 0.310 0.330 84,000 26,420 0.3145 0.330 0.325 0.330 0.310 0.330 84,000 0.3145 -2.94%
2022-05-13 0 0.340 0.335 0.340 0.305 0.340 226,000 69,760 0.3087 0.340 0.335 0.340 0.305 0.340 226,000 0.3087 11.48%
2022-05-12 0 0.305 0.300 0.305 0.305 0.310 64,000 19,620 0.3066 0.305 0.300 0.305 0.305 0.310 64,000 0.3066 -4.69%
2022-05-11 0 0.320 0.315 0.320 0.310 0.320 52,000 16,160 0.3108 0.320 0.315 0.320 0.310 0.320 52,000 0.3108 -3.03%
2022-05-10 0 0.330 0.325 0.330 0.305 0.330 276,000 85,660 0.3104 0.330 0.325 0.330 0.305 0.330 276,000 0.3104 0.00%
2022-05-06 0 0.330 0.315 0.335 0.315 0.335 16,000 5,140 0.3213 0.330 0.315 0.335 0.315 0.335 16,000 0.3213 0.00%
2022-05-05 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - -1.49%
2022-05-04 0 0.335 0.330 0.335 0.320 0.335 76,000 24,670 0.3246 0.335 0.330 0.335 0.320 0.335 76,000 0.3246 -1.47%
2022-05-03 0 0.340 0.335 0.340 0.330 0.340 26,000 8,700 0.3346 0.340 0.335 0.340 0.330 0.340 26,000 0.3346 6.25%
2022-04-29 0 0.320 0.315 0.320 0.305 0.320 236,000 73,150 0.3100 0.320 0.315 0.320 0.305 0.320 236,000 0.3100 0.00%
2022-04-28 0 0.320 0.295 0.325 0.300 0.325 54,000 16,420 0.3041 0.320 0.295 0.325 0.300 0.325 54,000 0.3041 1.59%
2022-04-27 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - 0.00%
2022-04-26 0 0.315 0.305 0.320 0.305 0.315 44,000 13,680 0.3109 0.315 0.305 0.320 0.305 0.315 44,000 0.3109 3.28%
2022-04-25 0 0.305 0.300 0.305 0.305 0.320 356,000 110,600 0.3107 0.305 0.300 0.305 0.305 0.320 356,000 0.3107 -8.96%
2022-04-22 0 0.335 0.330 0.335 0.320 0.335 90,000 29,010 0.3223 0.335 0.330 0.335 0.320 0.335 90,000 0.3223 1.52%
2022-04-21 0 0.330 0.325 0.330 0.320 0.330 48,000 15,460 0.3221 0.330 0.325 0.330 0.320 0.330 48,000 0.3221 1.54%
2022-04-20 0 0.325 0.320 0.325 0.325 0.325 10,000 3,250 0.3250 0.325 0.320 0.325 0.325 0.325 10,000 0.3250 -2.99%
2022-04-19 0 0.335 0.325 0.335 - - 0 0 - 0.335 0.325 0.335 - - 0 - 0.00%
2022-04-14 0 0.335 0.330 0.335 0.325 0.335 20,000 6,560 0.3280 0.335 0.330 0.335 0.325 0.335 20,000 0.3280 3.08%
2022-04-13 0 0.325 0.310 0.325 0.315 0.330 700,000 220,710 0.3153 0.325 0.310 0.325 0.315 0.330 700,000 0.3153 -1.52%
2022-04-12 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2022-04-11 0 0.330 0.325 0.330 0.315 0.330 10,000 3,180 0.3180 0.330 0.325 0.330 0.315 0.330 10,000 0.3180 0.00%
2022-04-08 0 0.330 0.315 0.330 0.325 0.330 32,000 10,410 0.3253 0.330 0.315 0.330 0.325 0.330 32,000 0.3253 -1.49%
2022-04-07 0 0.335 0.330 0.340 0.305 0.340 84,000 26,900 0.3202 0.335 0.330 0.340 0.305 0.340 84,000 0.3202 6.35%
2022-04-06 0 0.315 0.310 0.315 0.305 0.315 12,000 3,680 0.3067 0.315 0.310 0.315 0.305 0.315 12,000 0.3067 0.00%
2022-04-04 0 0.315 0.305 0.315 0.310 0.315 26,000 8,090 0.3112 0.315 0.305 0.315 0.310 0.315 26,000 0.3112 1.61%
2022-04-01 0 0.310 0.305 0.310 0.310 0.315 142,000 44,030 0.3101 0.310 0.305 0.310 0.310 0.315 142,000 0.3101 0.00%
2022-03-31 0 0.310 0.295 0.310 0.300 0.315 392,000 119,900 0.3059 0.310 0.295 0.310 0.300 0.315 392,000 0.3059 -6.06%
2022-03-30 0 0.330 0.300 0.330 0.300 0.335 100,000 31,190 0.3119 0.330 0.300 0.330 0.300 0.335 100,000 0.3119 8.20%
2022-03-29 0 0.305 0.300 0.305 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2022-03-28 0 0.305 0.300 0.305 0.290 0.305 22,000 6,430 0.2923 0.305 0.300 0.305 0.290 0.305 22,000 0.2923 5.17%
2022-03-25 0 0.290 0.290 0.310 0.285 0.315 192,000 57,260 0.2982 0.290 0.290 0.310 0.285 0.315 192,000 0.2982 0.00%
2022-03-24 0 0.290 0.280 0.290 0.285 0.290 280,000 80,910 0.2890 0.290 0.280 0.290 0.285 0.290 280,000 0.2890 -3.33%
2022-03-23 0 0.300 0.290 0.300 0.300 0.300 150,000 45,000 0.3000 0.300 0.290 0.300 0.300 0.300 150,000 0.3000 -1.64%
2022-03-22 0 0.305 0.290 0.305 0.290 0.305 764,000 228,390 0.2989 0.305 0.290 0.305 0.290 0.305 764,000 0.2989 0.00%
2022-03-21 0 0.305 0.295 0.305 0.295 0.305 446,000 133,190 0.2986 0.305 0.295 0.305 0.295 0.305 446,000 0.2986 3.39%
2022-03-18 0 0.295 0.290 0.295 0.280 0.295 8,000 2,310 0.2888 0.295 0.290 0.295 0.280 0.295 8,000 0.2888 5.36%
2022-03-17 0 0.280 0.265 0.280 0.280 0.280 8,000 2,240 0.2800 0.280 0.265 0.280 0.280 0.280 8,000 0.2800 0.00%
2022-03-16 0 0.280 0.260 0.280 0.255 0.300 214,000 57,490 0.2686 0.280 0.260 0.280 0.255 0.300 214,000 0.2686 9.80%
2022-03-15 0 0.255 0.255 0.270 0.255 0.285 440,000 115,820 0.2632 0.255 0.255 0.270 0.255 0.285 440,000 0.2632 -15.00%
2022-03-14 0 0.300 0.295 0.300 0.285 0.305 314,000 92,500 0.2946 0.300 0.295 0.300 0.285 0.305 314,000 0.2946 0.00%
2022-03-11 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.280 0.300 0.300 0.300 10,000 0.3000 0.00%
2022-03-10 0 0.300 0.295 0.300 0.285 0.300 64,000 18,540 0.2897 0.300 0.295 0.300 0.285 0.300 64,000 0.2897 5.26%
2022-03-09 0 0.285 0.285 0.305 0.285 0.305 794,000 231,760 0.2919 0.285 0.285 0.305 0.285 0.305 794,000 0.2919 -9.52%
2022-03-08 0 0.315 0.305 0.315 0.315 0.315 20,000 6,300 0.3150 0.315 0.305 0.315 0.315 0.315 20,000 0.3150 -1.56%
2022-03-07 0 0.320 0.315 0.320 0.305 0.320 82,000 25,310 0.3087 0.320 0.315 0.320 0.305 0.320 82,000 0.3087 1.59%
2022-03-04 0 0.315 0.310 0.315 0.310 0.320 402,000 126,690 0.3151 0.315 0.310 0.315 0.310 0.320 402,000 0.3151 -5.97%
2022-03-03 0 0.335 0.320 0.335 0.315 0.335 82,000 26,710 0.3257 0.335 0.320 0.335 0.315 0.335 82,000 0.3257 1.52%
2022-03-02 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - -1.49%
2022-03-01 0 0.335 0.315 0.335 0.320 0.335 110,000 35,860 0.3260 0.335 0.315 0.335 0.320 0.335 110,000 0.3260 0.00%
2022-02-28 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - 0.00%
2022-02-25 0 0.335 0.320 0.335 0.315 0.340 74,000 24,290 0.3282 0.335 0.320 0.335 0.315 0.340 74,000 0.3282 3.08%
2022-02-24 0 0.325 0.315 0.325 0.310 0.325 264,000 83,690 0.3170 0.325 0.315 0.325 0.310 0.325 264,000 0.3170 0.00%
2022-02-23 0 0.325 0.310 0.325 0.325 0.325 2,000 650 0.3250 0.325 0.310 0.325 0.325 0.325 2,000 0.3250 1.56%
2022-02-22 0 0.320 0.310 0.325 0.310 0.330 374,000 117,630 0.3145 0.320 0.310 0.325 0.310 0.330 374,000 0.3145 -3.03%
2022-02-21 0 0.330 0.325 0.330 0.320 0.330 324,000 104,500 0.3225 0.330 0.325 0.330 0.320 0.330 324,000 0.3225 0.00%
2022-02-18 0 0.330 0.320 0.330 0.325 0.335 632,000 205,870 0.3257 0.330 0.320 0.330 0.325 0.335 632,000 0.3257 0.00%
2022-02-17 0 0.330 0.325 0.330 0.330 0.340 546,000 180,720 0.3310 0.330 0.325 0.330 0.330 0.340 546,000 0.3310 -5.71%
2022-02-16 0 0.350 0.340 0.350 0.330 0.350 218,000 73,140 0.3355 0.350 0.340 0.350 0.330 0.350 218,000 0.3355 4.48%
2022-02-15 0 0.335 0.330 0.335 0.325 0.345 506,000 165,550 0.3272 0.335 0.330 0.335 0.325 0.345 506,000 0.3272 1.52%
2022-02-14 0 0.330 0.330 0.335 0.330 0.335 708,000 234,920 0.3318 0.330 0.330 0.335 0.330 0.335 708,000 0.3318 -2.94%
2022-02-11 0 0.340 0.345 0.350 0.335 0.345 718,000 240,740 0.3353 0.340 0.345 0.350 0.335 0.345 718,000 0.3353 1.49%
2022-02-10 0 0.335 0.335 0.340 0.335 0.345 180,000 60,540 0.3363 0.335 0.335 0.340 0.335 0.345 180,000 0.3363 -4.29%
2022-02-09 0 0.350 0.345 0.350 0.335 0.350 22,000 7,450 0.3386 0.350 0.345 0.350 0.335 0.350 22,000 0.3386 0.00%
2022-02-08 0 0.350 0.345 0.350 0.330 0.350 10,000 3,380 0.3380 0.350 0.345 0.350 0.330 0.350 10,000 0.3380 2.94%
2022-02-07 0 0.340 0.335 0.340 0.330 0.345 670,000 224,190 0.3346 0.340 0.335 0.340 0.330 0.345 670,000 0.3346 -1.45%
2022-02-04 0 0.345 0.335 0.345 0.335 0.345 564,000 190,570 0.3379 0.345 0.335 0.345 0.335 0.345 564,000 0.3379 1.47%
2022-01-31 0 0.340 0.330 0.340 0.340 0.340 10,000 3,400 0.3400 0.340 0.330 0.340 0.340 0.340 10,000 0.3400 0.00%
2022-01-28 0 0.340 0.335 0.340 0.325 0.340 130,000 43,130 0.3318 0.340 0.335 0.340 0.325 0.340 130,000 0.3318 3.03%
2022-01-27 0 0.330 0.320 0.330 0.325 0.330 208,000 67,770 0.3258 0.330 0.320 0.330 0.325 0.330 208,000 0.3258 1.54%
2022-01-26 0 0.325 0.325 0.340 0.320 0.335 94,000 30,710 0.3267 0.325 0.325 0.340 0.320 0.335 94,000 0.3267 -1.52%
2022-01-25 0 0.330 0.320 0.330 0.325 0.330 420,000 136,700 0.3255 0.330 0.320 0.330 0.325 0.330 420,000 0.3255 -2.94%
2022-01-24 0 0.340 0.335 0.340 0.325 0.340 84,000 27,920 0.3324 0.340 0.335 0.340 0.325 0.340 84,000 0.3324 3.03%
2022-01-21 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2022-01-20 0 0.330 0.325 0.330 0.325 0.335 292,000 95,370 0.3266 0.330 0.325 0.330 0.325 0.335 292,000 0.3266 0.00%
2022-01-19 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2022-01-18 0 0.330 0.325 0.330 0.320 0.330 28,000 8,980 0.3207 0.330 0.325 0.330 0.320 0.330 28,000 0.3207 3.13%
2022-01-17 0 0.320 0.320 0.330 0.320 0.320 4,031 1,289 0.3198 0.320 0.320 0.330 0.320 0.320 4,031 0.3198 -3.03%
2022-01-14 0 0.330 0.325 0.330 0.330 0.330 4,000 1,320 0.3300 0.330 0.325 0.330 0.330 0.330 4,000 0.3300 0.00%
2022-01-13 0 0.330 0.325 0.330 0.320 0.330 80,000 26,000 0.3250 0.330 0.325 0.330 0.320 0.330 80,000 0.3250 0.00%
2022-01-12 0 0.330 0.320 0.330 0.320 0.335 218,000 71,810 0.3294 0.330 0.320 0.330 0.320 0.335 218,000 0.3294 0.00%
2022-01-11 0 0.330 0.320 0.330 0.320 0.330 536,000 171,850 0.3206 0.330 0.320 0.330 0.320 0.330 536,000 0.3206 0.00%
2022-01-10 0 0.330 0.320 0.330 0.320 0.335 356,000 118,470 0.3328 0.330 0.320 0.330 0.320 0.335 356,000 0.3328 -1.49%
2022-01-07 0 0.335 0.325 0.330 0.325 0.335 150,000 49,250 0.3283 0.335 0.325 0.330 0.325 0.335 150,000 0.3283 1.52%
2022-01-06 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2022-01-05 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2022-01-04 0 0.330 0.320 0.330 0.320 0.335 46,000 15,360 0.3339 0.330 0.320 0.330 0.320 0.335 46,000 0.3339 0.00%
2022-01-03 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - -1.49%
2021-12-31 0 0.335 0.330 0.335 0.335 0.335 2,000 670 0.3350 0.335 0.330 0.335 0.335 0.335 2,000 0.3350 4.69%
2021-12-30 0 0.320 0.320 0.325 0.320 0.320 6,000 1,920 0.3200 0.320 0.320 0.325 0.320 0.320 6,000 0.3200 -4.48%
2021-12-29 0 0.335 0.315 0.335 0.310 0.335 446,000 141,980 0.3183 0.335 0.315 0.335 0.310 0.335 446,000 0.3183 6.35%
2021-12-28 0 0.315 0.315 0.320 0.315 0.315 2,000 630 0.3150 0.315 0.315 0.320 0.315 0.315 2,000 0.3150 -1.56%
2021-12-24 0 0.320 0.315 0.325 - - 0 0 - 0.320 0.315 0.325 - - 0 - 0.00%
2021-12-23 0 0.320 0.315 0.320 0.315 0.325 116,000 36,620 0.3157 0.320 0.315 0.320 0.315 0.325 116,000 0.3157 -1.54%
2021-12-22 0 0.325 0.320 0.325 0.315 0.325 22,000 7,090 0.3223 0.325 0.320 0.325 0.315 0.325 22,000 0.3223 0.00%
2021-12-21 0 0.325 0.315 0.325 0.320 0.325 462,000 149,440 0.3235 0.325 0.315 0.325 0.320 0.325 462,000 0.3235 0.00%
2021-12-20 0 0.325 0.315 0.325 - - 0 0 - 0.325 0.315 0.325 - - 0 - 0.00%
2021-12-17 0 0.325 0.315 0.325 0.315 0.325 206,000 65,920 0.3200 0.325 0.315 0.325 0.315 0.325 206,000 0.3200 1.56%
2021-12-16 0 0.320 0.315 0.325 - - 0 0 - 0.320 0.315 0.325 - - 0 - 0.00%
2021-12-15 0 0.320 0.315 0.320 0.320 0.325 2,402,000 768,650 0.3200 0.320 0.315 0.320 0.320 0.325 2,402,000 0.3200 1.59%
2021-12-14 0 0.315 0.315 0.325 0.315 0.320 114,000 36,070 0.3164 0.315 0.315 0.325 0.315 0.320 114,000 0.3164 -4.55%
2021-12-13 0 0.330 0.315 0.330 - - 1,850,000 601,250 0.3250 0.330 0.315 0.330 - - 1,850,000 0.3250 0.00%
2021-12-10 0 0.330 0.320 0.330 0.320 0.330 84,000 27,310 0.3251 0.330 0.320 0.330 0.320 0.330 84,000 0.3251 -1.49%
2021-12-09 0 0.335 0.325 0.340 0.315 0.335 192,000 62,800 0.3271 0.335 0.325 0.340 0.315 0.335 192,000 0.3271 1.52%
2021-12-08 0 0.330 0.320 0.330 0.315 0.330 40,000 12,780 0.3195 0.330 0.320 0.330 0.315 0.330 40,000 0.3195 0.00%
2021-12-07 0 0.330 0.315 0.330 0.315 0.330 96,000 30,580 0.3185 0.330 0.315 0.330 0.315 0.330 96,000 0.3185 3.13%
2021-12-06 0 0.320 0.320 0.330 0.320 0.330 198,000 64,400 0.3253 0.320 0.320 0.330 0.320 0.330 198,000 0.3253 -5.88%
2021-12-03 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2021-12-02 0 0.340 0.325 0.340 0.320 0.340 2,874,000 934,060 0.3250 0.340 0.325 0.340 0.320 0.340 2,874,000 0.3250 3.03%
2021-12-01 0 0.330 0.325 0.330 0.320 0.330 44,000 14,500 0.3295 0.330 0.325 0.330 0.320 0.330 44,000 0.3295 -4.35%
2021-11-30 0 0.345 0.320 0.345 0.320 0.345 24,000 7,820 0.3258 0.345 0.320 0.345 0.320 0.345 24,000 0.3258 1.47%
2021-11-29 0 0.340 0.320 0.340 0.340 0.340 2,000 680 0.3400 0.340 0.320 0.340 0.340 0.340 2,000 0.3400 3.03%
2021-11-26 0 0.330 0.320 0.340 0.330 0.330 10,000 3,300 0.3300 0.330 0.320 0.340 0.330 0.330 10,000 0.3300 3.13%
2021-11-25 0 0.320 0.320 0.330 0.320 0.320 132,000 42,240 0.3200 0.320 0.320 0.330 0.320 0.320 132,000 0.3200 -3.03%
2021-11-24 0 0.330 0.320 0.330 0.315 0.330 3,096,000 1,005,720 0.3248 0.330 0.320 0.330 0.315 0.330 3,096,000 0.3248 -2.94%
2021-11-23 0 0.340 0.325 0.340 0.325 0.340 108,000 36,190 0.3351 0.340 0.325 0.340 0.325 0.340 108,000 0.3351 1.49%
2021-11-22 0 0.335 0.320 0.340 - - 0 0 - 0.335 0.320 0.340 - - 0 - 0.00%
2021-11-19 0 0.335 0.325 0.335 0.320 0.335 96,000 31,570 0.3289 0.335 0.325 0.335 0.320 0.335 96,000 0.3289 -1.47%
2021-11-18 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2021-11-17 0 0.340 0.320 0.345 0.320 0.340 104,000 33,320 0.3204 0.340 0.320 0.345 0.320 0.340 104,000 0.3204 0.00%
2021-11-16 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2021-11-15 0 0.340 0.320 0.340 0.325 0.340 112,000 37,140 0.3316 0.340 0.320 0.340 0.325 0.340 112,000 0.3316 0.00%
2021-11-12 0 0.340 0.320 0.340 0.310 0.340 54,000 17,730 0.3283 0.340 0.320 0.340 0.310 0.340 54,000 0.3283 3.03%
2021-11-11 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2021-11-10 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2021-11-09 0 0.330 0.310 0.330 0.305 0.335 150,000 48,470 0.3231 0.330 0.310 0.330 0.305 0.335 150,000 0.3231 6.45%
2021-11-08 0 0.310 0.325 0.335 0.305 0.310 56,000 17,350 0.3098 0.310 0.325 0.335 0.305 0.310 56,000 0.3098 -4.62%
2021-11-05 0 0.325 0.315 0.325 - - 0 0 - 0.325 0.315 0.325 - - 0 - 0.00%
2021-11-04 0 0.325 0.320 0.325 - - 0 0 - 0.325 0.320 0.325 - - 0 - 0.00%
2021-11-03 0 0.325 0.330 0.335 0.325 0.325 4,000 1,300 0.3250 0.325 0.330 0.335 0.325 0.325 4,000 0.3250 0.00%
2021-11-02 0 0.325 0.320 0.325 0.325 0.325 258,000 83,850 0.3250 0.325 0.320 0.325 0.325 0.325 258,000 0.3250 0.00%
2021-11-01 0 0.325 0.325 0.330 0.325 0.325 6,000 1,950 0.3250 0.325 0.325 0.330 0.325 0.325 6,000 0.3250 -4.41%
2021-10-29 0 0.340 0.325 0.340 0.340 0.340 2,000 680 0.3400 0.340 0.325 0.340 0.340 0.340 2,000 0.3400 3.03%
2021-10-28 0 0.330 0.330 0.335 0.330 0.330 14,000 4,620 0.3300 0.330 0.330 0.335 0.330 0.330 14,000 0.3300 1.54%
2021-10-27 0 0.325 0.325 0.330 0.325 0.330 10,000 3,280 0.3280 0.325 0.325 0.330 0.325 0.330 10,000 0.3280 -4.41%
2021-10-26 0 0.340 0.325 0.340 0.325 0.350 216,000 74,650 0.3456 0.340 0.325 0.340 0.325 0.350 216,000 0.3456 0.00%
2021-10-25 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2021-10-22 0 0.340 0.330 0.340 0.330 0.350 38,000 12,700 0.3342 0.340 0.330 0.340 0.330 0.350 38,000 0.3342 6.25%
2021-10-21 0 0.320 0.320 0.330 0.320 0.330 18,000 5,920 0.3289 0.320 0.320 0.330 0.320 0.330 18,000 0.3289 -5.88%
2021-10-20 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2021-10-19 0 0.340 0.330 0.340 0.330 0.340 230,000 76,970 0.3347 0.340 0.330 0.340 0.330 0.340 230,000 0.3347 -1.45%
2021-10-18 0 0.345 0.335 0.345 - - 0 0 - 0.345 0.335 0.345 - - 0 - 0.00%
2021-10-15 0 0.345 0.335 0.345 0.335 0.350 158,000 54,230 0.3432 0.345 0.335 0.345 0.335 0.350 158,000 0.3432 1.47%
2021-10-12 0 0.340 0.330 0.340 0.330 0.340 6,000 2,020 0.3367 0.340 0.330 0.340 0.330 0.340 6,000 0.3367 0.00%
2021-10-11 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2021-10-08 0 0.340 0.335 0.340 0.330 0.345 386,000 130,620 0.3384 0.340 0.335 0.340 0.330 0.345 386,000 0.3384 0.00%
2021-10-07 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2021-10-06 0 0.340 0.330 0.340 0.330 0.340 154,000 51,310 0.3332 0.340 0.330 0.340 0.330 0.340 154,000 0.3332 0.00%
2021-10-05 0 0.340 0.330 0.340 0.330 0.345 82,000 28,020 0.3417 0.340 0.330 0.340 0.330 0.345 82,000 0.3417 0.00%
2021-10-04 0 0.340 0.325 0.340 0.325 0.340 222,000 73,330 0.3303 0.340 0.325 0.340 0.325 0.340 222,000 0.3303 -1.45%
2021-09-30 0 0.345 0.340 0.345 0.335 0.345 48,000 16,150 0.3365 0.345 0.340 0.345 0.335 0.345 48,000 0.3365 2.99%
2021-09-29 0 0.335 0.335 0.340 0.325 0.335 186,000 60,930 0.3276 0.335 0.335 0.340 0.325 0.335 186,000 0.3276 -1.47%
2021-09-28 0 0.340 0.330 0.340 0.325 0.340 911,000 301,760 0.3312 0.340 0.330 0.340 0.325 0.340 911,000 0.3312 1.49%
2021-09-27 0 0.335 0.325 0.335 0.330 0.335 16,000 5,310 0.3319 0.335 0.325 0.335 0.330 0.335 16,000 0.3319 0.00%
2021-09-24 0 0.335 0.330 0.340 - - 0 0 - 0.335 0.330 0.340 - - 0 - 0.00%
2021-09-23 0 0.335 0.325 0.335 0.320 0.335 652,000 212,030 0.3252 0.335 0.325 0.335 0.320 0.335 652,000 0.3252 0.00%
2021-09-21 0 0.335 0.330 0.335 0.325 0.340 46,000 15,050 0.3272 0.335 0.330 0.335 0.325 0.340 46,000 0.3272 3.08%
2021-09-20 0 0.325 0.325 0.330 0.315 0.325 12,000 3,880 0.3233 0.325 0.325 0.330 0.315 0.325 12,000 0.3233 -1.52%
2021-09-17 0 0.330 0.330 0.335 0.320 0.330 118,000 38,420 0.3256 0.330 0.330 0.335 0.320 0.330 118,000 0.3256 0.00%
2021-09-16 0 0.330 0.330 0.340 0.320 0.325 438,000 141,180 0.3223 0.330 0.330 0.340 0.320 0.325 438,000 0.3223 1.54%
2021-09-15 0 0.325 0.325 0.330 0.325 0.330 104,000 33,810 0.3251 0.325 0.325 0.330 0.325 0.330 104,000 0.3251 0.00%
2021-09-14 0 0.325 0.325 0.330 0.325 0.330 384,000 126,400 0.3292 0.325 0.325 0.330 0.325 0.330 384,000 0.3292 -1.52%
2021-09-13 0 0.330 0.330 0.335 0.325 0.330 290,000 95,090 0.3279 0.330 0.330 0.335 0.325 0.330 290,000 0.3279 -1.49%
2021-09-10 0 0.335 0.330 0.335 0.325 0.335 114,000 37,380 0.3279 0.335 0.330 0.335 0.325 0.335 114,000 0.3279 1.52%
2021-09-09 0 0.330 0.320 0.330 0.320 0.330 84,000 26,900 0.3202 0.330 0.320 0.330 0.320 0.330 84,000 0.3202 1.54%
2021-09-08 0 0.325 0.320 0.330 0.320 0.325 388,000 124,830 0.3217 0.325 0.320 0.330 0.320 0.325 388,000 0.3217 -1.52%
2021-09-07 0 0.330 0.320 0.330 0.325 0.330 152,000 49,940 0.3286 0.330 0.320 0.330 0.325 0.330 152,000 0.3286 1.54%
2021-09-06 0 0.325 0.320 0.325 0.315 0.325 16,000 5,110 0.3194 0.325 0.320 0.325 0.315 0.325 16,000 0.3194 1.56%
2021-09-03 0 0.320 0.315 0.320 0.310 0.320 206,000 64,900 0.3150 0.320 0.315 0.320 0.310 0.320 206,000 0.3150 3.23%
2021-09-02 0 0.310 0.310 0.315 0.310 0.315 104,000 32,250 0.3101 0.310 0.310 0.315 0.310 0.315 104,000 0.3101 -1.59%
2021-09-01 0 0.315 0.315 0.320 0.315 0.320 476,000 150,520 0.3162 0.315 0.315 0.320 0.315 0.320 476,000 0.3162 -3.08%
2021-08-31 0 0.325 0.320 0.325 0.305 0.325 670,000 207,380 0.3095 0.325 0.320 0.325 0.305 0.325 670,000 0.3095 4.84%
2021-08-30 0 0.310 0.310 0.315 0.310 0.315 3,012,000 933,740 0.3100 0.310 0.310 0.315 0.310 0.315 3,012,000 0.3100 -1.59%
2021-08-27 0 0.315 0.310 0.315 0.305 0.315 2,160,000 673,730 0.3119 0.315 0.310 0.315 0.305 0.315 2,160,000 0.3119 3.28%
2021-08-26 0 0.305 0.300 0.310 0.300 0.320 78,000 23,740 0.3044 0.305 0.300 0.310 0.300 0.320 78,000 0.3044 0.00%
2021-08-25 0 0.305 0.300 0.310 - - 0 0 - 0.305 0.300 0.310 - - 0 - 0.00%
2021-08-24 0 0.305 0.300 0.305 0.300 0.310 96,000 29,540 0.3077 0.305 0.300 0.305 0.300 0.310 96,000 0.3077 1.67%
2021-08-23 0 0.300 0.295 0.300 0.295 0.300 134,000 40,030 0.2987 0.300 0.295 0.300 0.295 0.300 134,000 0.2987 -1.64%
2021-08-20 0 0.305 0.295 0.305 0.305 0.315 100,000 30,580 0.3058 0.305 0.295 0.305 0.305 0.315 100,000 0.3058 0.00%
2021-08-19 0 0.305 0.295 0.305 0.300 0.305 132,000 39,640 0.3003 0.305 0.295 0.305 0.300 0.305 132,000 0.3003 0.00%
2021-08-18 0 0.305 0.305 0.310 - - 0 0 - 0.305 0.305 0.310 - - 0 - 0.00%
2021-08-17 0 0.305 0.305 0.310 0.305 0.310 450,000 137,260 0.3050 0.305 0.305 0.310 0.305 0.310 450,000 0.3050 -3.17%
2021-08-16 0 0.315 0.305 0.315 0.315 0.315 186,000 57,790 0.3107 0.315 0.305 0.315 0.315 0.315 186,000 0.3107 1.61%
2021-08-13 0 0.310 0.305 0.310 0.310 0.315 1,162,000 360,760 0.3105 0.310 0.305 0.310 0.310 0.315 1,162,000 0.3105 -3.12%
2021-08-12 0 0.320 0.315 0.320 0.315 0.350 5,282,000 1,705,380 0.3229 0.320 0.315 0.320 0.315 0.350 5,282,000 0.3229 6.67%
2021-08-11 0 0.300 0.295 0.300 0.295 0.300 496,000 148,750 0.2999 0.300 0.295 0.300 0.295 0.300 496,000 0.2999 0.00%
2021-08-10 0 0.300 0.295 0.300 0.300 0.300 106,000 31,800 0.3000 0.300 0.295 0.300 0.300 0.300 106,000 0.3000 0.00%
2021-08-09 0 0.300 0.295 0.300 0.295 0.300 994,000 297,490 0.2993 0.300 0.295 0.300 0.295 0.300 994,000 0.2993 0.00%
2021-08-06 0 0.300 0.295 0.300 0.290 0.300 354,000 105,280 0.2974 0.300 0.295 0.300 0.290 0.300 354,000 0.2974 0.00%
2021-08-05 0 0.300 0.295 0.300 0.295 0.305 782,000 235,780 0.3015 0.300 0.295 0.300 0.295 0.305 782,000 0.3015 -4.76%
2021-08-04 0 0.315 0.310 0.315 0.310 0.330 216,000 68,870 0.3188 0.315 0.310 0.315 0.310 0.330 216,000 0.3188 5.00%
2021-08-03 0 0.300 0.295 0.300 0.290 0.310 1,838,000 546,270 0.2972 0.300 0.295 0.300 0.290 0.310 1,838,000 0.2972 -6.25%
2021-08-02 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2021-07-30 0 0.320 0.315 0.320 0.320 0.335 1,570,002 507,730 0.3234 0.320 0.315 0.320 0.320 0.335 1,570,002 0.3234 -3.03%
2021-07-29 0 0.330 0.330 0.335 0.330 0.335 634,000 209,890 0.3311 0.330 0.330 0.335 0.330 0.335 634,000 0.3311 -1.49%
2021-07-28 0 0.335 0.325 0.335 0.325 0.335 158,000 52,150 0.3301 0.335 0.325 0.335 0.325 0.335 158,000 0.3301 1.52%
2021-07-27 0 0.330 0.325 0.330 0.330 0.340 1,120,000 370,680 0.3310 0.330 0.325 0.330 0.330 0.340 1,120,000 0.3310 -2.94%
2021-07-26 0 0.340 0.335 0.340 0.330 0.340 324,000 107,920 0.3331 0.340 0.335 0.340 0.330 0.340 324,000 0.3331 0.00%
2021-07-23 0 0.340 0.335 0.340 0.340 0.345 212,000 72,090 0.3400 0.340 0.335 0.340 0.340 0.345 212,000 0.3400 0.00%
2021-07-22 0 0.340 0.330 0.340 0.335 0.340 148,000 49,610 0.3352 0.340 0.330 0.340 0.335 0.340 148,000 0.3352 0.00%
2021-07-21 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2021-07-20 0 0.340 0.335 0.340 0.335 0.340 228,000 76,410 0.3351 0.340 0.335 0.340 0.335 0.340 228,000 0.3351 0.00%
2021-07-19 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - -1.45%
2021-07-16 0 0.345 0.340 0.345 0.335 0.345 686,000 233,280 0.3401 0.345 0.340 0.345 0.335 0.345 686,000 0.3401 1.47%
2021-07-15 0 0.340 0.335 0.340 0.330 0.350 3,790,000 1,285,600 0.3392 0.340 0.335 0.340 0.330 0.350 3,790,000 0.3392 0.00%
2021-07-14 0 0.340 0.335 0.340 0.335 0.340 244,000 82,330 0.3374 0.340 0.335 0.340 0.335 0.340 244,000 0.3374 1.49%
2021-07-13 0 0.335 0.335 0.340 0.335 0.340 118,000 39,540 0.3351 0.335 0.335 0.340 0.335 0.340 118,000 0.3351 -1.47%
2021-07-12 0 0.340 0.335 0.340 0.330 0.340 306,000 102,040 0.3335 0.340 0.335 0.340 0.330 0.340 306,000 0.3335 0.00%
2021-07-09 0 0.340 0.335 0.340 0.340 0.340 254,000 86,360 0.3400 0.340 0.335 0.340 0.340 0.340 254,000 0.3400 0.00%
2021-07-08 0 0.340 0.335 0.340 0.330 0.340 566,000 190,380 0.3364 0.340 0.335 0.340 0.330 0.340 566,000 0.3364 0.00%
2021-07-07 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2021-07-06 0 0.340 0.335 0.340 0.330 0.340 324,000 109,260 0.3372 0.340 0.335 0.340 0.330 0.340 324,000 0.3372 0.00%
2021-07-05 0 0.340 0.330 0.340 0.330 0.340 424,000 142,960 0.3372 0.340 0.330 0.340 0.330 0.340 424,000 0.3372 1.49%
2021-07-02 0 0.335 0.330 0.335 0.330 0.335 916,000 302,440 0.3302 0.335 0.330 0.335 0.330 0.335 916,000 0.3302 0.00%
2021-06-30 0 0.335 0.330 0.335 0.330 0.340 702,000 235,170 0.3350 0.335 0.330 0.335 0.330 0.340 702,000 0.3350 -1.47%
2021-06-29 0 0.340 0.335 0.340 0.335 0.355 182,000 61,730 0.3392 0.340 0.335 0.340 0.335 0.355 182,000 0.3392 0.00%
2021-06-28 0 0.340 0.335 0.340 0.335 0.345 1,904,000 647,360 0.3400 0.340 0.335 0.340 0.335 0.345 1,904,000 0.3400 0.00%
2021-06-25 0 0.340 0.335 0.340 0.335 0.340 150,000 50,890 0.3393 0.340 0.335 0.340 0.335 0.340 150,000 0.3393 0.00%
2021-06-24 0 0.340 0.335 0.340 0.335 0.355 46,000 15,750 0.3424 0.340 0.335 0.340 0.335 0.355 46,000 0.3424 0.00%
2021-06-23 0 0.340 0.335 0.340 0.330 0.340 458,000 153,440 0.3350 0.340 0.335 0.340 0.330 0.340 458,000 0.3350 0.00%
2021-06-22 0 0.340 0.335 0.340 0.335 0.340 640,000 217,590 0.3400 0.340 0.335 0.340 0.335 0.340 640,000 0.3400 -1.45%
2021-06-21 0 0.345 0.340 0.345 0.335 0.355 700,000 237,890 0.3398 0.345 0.340 0.345 0.335 0.355 700,000 0.3398 0.00%
2021-06-18 0 0.345 0.340 0.345 0.335 0.370 3,290,000 1,125,190 0.3420 0.345 0.340 0.345 0.335 0.370 3,290,000 0.3420 1.47%
2021-06-17 0 0.340 0.335 0.340 0.330 0.340 44,000 14,740 0.3350 0.340 0.335 0.340 0.330 0.340 44,000 0.3350 0.00%
2021-06-16 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2021-06-15 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2021-06-11 0 0.340 0.335 0.340 0.335 0.340 306,000 104,030 0.3400 0.340 0.335 0.340 0.335 0.340 306,000 0.3400 0.00%
2021-06-10 0 0.340 0.335 0.340 0.335 0.345 464,000 157,090 0.3386 0.340 0.335 0.340 0.335 0.345 464,000 0.3386 0.00%
2021-06-09 0 0.340 0.335 0.340 0.335 0.340 506,000 171,030 0.3380 0.340 0.335 0.340 0.335 0.340 506,000 0.3380 0.00%
2021-06-08 0 0.340 0.335 0.340 0.335 0.355 536,000 181,570 0.3388 0.340 0.335 0.340 0.335 0.355 536,000 0.3388 0.00%
2021-06-07 0 0.340 0.335 0.340 0.335 0.340 456,000 155,030 0.3400 0.340 0.335 0.340 0.335 0.340 456,000 0.3400 0.00%
2021-06-04 0 0.340 0.335 0.340 0.335 0.360 1,134,000 385,420 0.3399 0.340 0.335 0.340 0.335 0.360 1,134,000 0.3399 0.00%
2021-06-03 0 0.340 0.335 0.340 0.335 0.340 1,220,000 414,290 0.3396 0.340 0.335 0.340 0.335 0.340 1,220,000 0.3396 0.00%
2021-06-02 0 0.340 0.335 0.340 0.335 0.340 90,000 30,170 0.3352 0.340 0.335 0.340 0.335 0.340 90,000 0.3352 1.49%
2021-06-01 0 0.335 0.335 0.340 0.335 0.340 306,000 102,520 0.3350 0.335 0.335 0.340 0.335 0.340 306,000 0.3350 0.00%
2021-05-31 0 0.335 0.330 0.340 0.335 0.340 284,000 95,150 0.3350 0.335 0.330 0.340 0.335 0.340 284,000 0.3350 -1.47%
2021-05-28 0 0.340 0.335 0.340 0.330 0.340 30,000 10,000 0.3333 0.340 0.335 0.340 0.330 0.340 30,000 0.3333 0.00%
2021-05-27 0 0.340 0.335 0.340 0.335 0.340 102,000 34,180 0.3351 0.340 0.335 0.340 0.335 0.340 102,000 0.3351 0.00%
2021-05-26 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2021-05-25 0 0.340 0.335 0.340 0.335 0.340 404,000 137,350 0.3400 0.340 0.335 0.340 0.335 0.340 404,000 0.3400 1.49%
2021-05-24 0 0.335 0.335 0.340 0.335 0.340 84,000 28,260 0.3364 0.335 0.335 0.340 0.335 0.340 84,000 0.3364 -1.47%
2021-05-21 0 0.340 0.335 0.340 0.335 0.345 2,362,000 803,080 0.3400 0.340 0.335 0.340 0.335 0.345 2,362,000 0.3400 0.00%
2021-05-20 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2021-05-18 0 0.340 0.335 0.340 0.330 0.340 268,000 89,490 0.3339 0.340 0.335 0.340 0.330 0.340 268,000 0.3339 1.49%
2021-05-17 0 0.335 0.335 0.340 0.335 0.335 440,000 147,400 0.3350 0.335 0.335 0.340 0.335 0.335 440,000 0.3350 -2.90%
2021-05-14 0 0.345 0.335 0.345 0.335 0.345 34,000 11,410 0.3356 0.345 0.335 0.345 0.335 0.345 34,000 0.3356 2.99%
2021-05-13 0 0.335 0.330 0.335 - - 0 0 - 0.335 0.330 0.335 - - 0 - -1.47%
2021-05-12 0 0.340 0.330 0.340 0.330 0.340 566,000 192,060 0.3393 0.340 0.330 0.340 0.330 0.340 566,000 0.3393 -1.45%
2021-05-11 0 0.345 0.340 0.345 0.335 0.345 84,000 28,420 0.3383 0.345 0.340 0.345 0.335 0.345 84,000 0.3383 1.47%
2021-05-10 0 0.340 0.335 0.340 0.330 0.345 290,000 98,340 0.3391 0.340 0.335 0.340 0.330 0.345 290,000 0.3391 3.03%
2021-05-07 0 0.330 0.330 0.335 0.330 0.335 112,000 36,970 0.3301 0.330 0.330 0.335 0.330 0.335 112,000 0.3301 0.00%
2021-05-06 0 0.330 0.325 0.335 0.330 0.340 274,000 91,040 0.3323 0.330 0.325 0.335 0.330 0.340 274,000 0.3323 0.00%
2021-05-05 0 0.330 0.325 0.335 0.320 0.330 296,000 96,700 0.3267 0.330 0.325 0.335 0.320 0.330 296,000 0.3267 1.54%
2021-05-04 0 0.325 0.325 0.330 0.325 0.330 190,000 61,900 0.3258 0.325 0.325 0.330 0.325 0.330 190,000 0.3258 -1.52%
2021-05-03 0 0.330 0.330 0.335 0.325 0.335 472,000 153,750 0.3257 0.330 0.330 0.335 0.325 0.335 472,000 0.3257 -1.49%
2021-04-30 0 0.335 0.325 0.335 0.325 0.335 268,000 88,040 0.3285 0.335 0.325 0.335 0.325 0.335 268,000 0.3285 1.52%
2021-04-29 0 0.330 0.330 0.335 0.325 0.335 556,000 183,720 0.3304 0.330 0.330 0.335 0.325 0.335 556,000 0.3304 -1.49%
2021-04-28 0 0.335 0.330 0.335 0.325 0.335 704,000 232,100 0.3297 0.335 0.330 0.335 0.325 0.335 704,000 0.3297 1.52%
2021-04-27 0 0.330 0.325 0.330 0.325 0.330 450,000 148,380 0.3297 0.330 0.325 0.330 0.325 0.330 450,000 0.3297 -2.94%
2021-04-26 0 0.340 0.340 0.345 0.330 0.340 496,000 166,230 0.3351 0.340 0.340 0.345 0.330 0.340 496,000 0.3351 -1.45%
2021-04-23 0 0.345 0.340 0.345 0.330 0.360 7,124,000 2,491,410 0.3497 0.345 0.340 0.345 0.330 0.360 7,124,000 0.3497 0.00%
2021-04-22 0 0.345 0.340 0.345 0.320 0.345 4,884,000 1,646,410 0.3371 0.345 0.340 0.345 0.320 0.345 4,884,000 0.3371 13.11%
2021-04-21 0 0.305 0.305 0.320 0.305 0.340 5,400,000 1,746,200 0.3234 0.305 0.305 0.320 0.305 0.340 5,400,000 0.3234 -11.59%
2021-04-20 0 0.345 0.340 0.345 0.345 0.350 1,902,000 656,200 0.3450 0.345 0.340 0.345 0.345 0.350 1,902,000 0.3450 0.00%
2021-04-19 0 0.345 0.345 0.360 0.345 0.345 112,000 38,640 0.3450 0.345 0.345 0.360 0.345 0.345 112,000 0.3450 0.00%
2021-04-16 0 0.345 0.340 0.345 0.335 0.345 246,000 83,610 0.3399 0.345 0.340 0.345 0.335 0.345 246,000 0.3399 1.47%
2021-04-15 0 0.340 0.340 0.350 0.340 0.345 134,000 45,830 0.3420 0.340 0.340 0.350 0.340 0.345 134,000 0.3420 0.00%
2021-04-14 0 0.340 0.340 0.345 0.340 0.340 242,000 82,280 0.3400 0.340 0.340 0.345 0.340 0.340 242,000 0.3400 -1.45%
2021-04-13 0 0.345 0.340 0.345 0.335 0.350 886,000 305,650 0.3450 0.345 0.340 0.345 0.335 0.350 886,000 0.3450 1.47%
2021-04-12 0 0.340 0.340 0.345 0.340 0.340 34,000 11,560 0.3400 0.340 0.340 0.345 0.340 0.340 34,000 0.3400 -1.45%
2021-04-09 0 0.345 0.340 0.345 0.340 0.345 56,000 19,300 0.3446 0.345 0.340 0.345 0.340 0.345 56,000 0.3446 0.00%
2021-04-08 0 0.345 0.340 0.345 0.340 0.345 224,000 77,230 0.3448 0.345 0.340 0.345 0.340 0.345 224,000 0.3448 0.00%
2021-04-07 0 0.345 0.340 0.345 0.335 0.345 674,000 231,630 0.3437 0.345 0.340 0.345 0.335 0.345 674,000 0.3437 0.00%
2021-04-01 0 0.345 0.340 0.345 0.340 0.345 220,000 75,810 0.3446 0.345 0.340 0.345 0.340 0.345 220,000 0.3446 0.00%
2021-03-31 0 0.345 0.340 0.345 0.340 0.345 70,000 23,810 0.3401 0.345 0.340 0.345 0.340 0.345 70,000 0.3401 0.00%
2021-03-30 0 0.345 0.340 0.345 0.340 0.345 180,000 62,570 0.3476 0.345 0.340 0.345 0.340 0.345 180,000 0.3476 0.00%
2021-03-29 0 0.345 0.340 0.345 0.345 0.345 240,000 82,800 0.3450 0.345 0.340 0.345 0.345 0.345 240,000 0.3450 0.00%
2021-03-26 0 0.345 0.340 0.345 0.345 0.355 1,232,000 430,050 0.3491 0.345 0.340 0.345 0.345 0.355 1,232,000 0.3491 -1.43%
2021-03-25 0 0.350 0.345 0.350 0.340 0.350 192,000 66,600 0.3469 0.350 0.345 0.350 0.340 0.350 192,000 0.3469 1.45%
2021-03-24 0 0.345 0.345 0.350 0.340 0.345 176,000 60,680 0.3448 0.345 0.345 0.350 0.340 0.345 176,000 0.3448 -1.43%
2021-03-23 0 0.350 0.340 0.350 0.340 0.350 324,000 113,200 0.3494 0.350 0.340 0.350 0.340 0.350 324,000 0.3494 1.45%
2021-03-22 0 0.345 0.340 0.345 0.340 0.345 2,786,000 959,030 0.3442 0.345 0.340 0.345 0.340 0.345 2,786,000 0.3442 -1.43%
2021-03-19 0 0.350 0.345 0.350 0.340 0.350 140,000 48,260 0.3447 0.350 0.345 0.350 0.340 0.350 140,000 0.3447 -1.41%
2021-03-18 0 0.355 0.350 0.360 0.350 0.355 152,000 53,860 0.3543 0.355 0.350 0.360 0.350 0.355 152,000 0.3543 4.41%
2021-03-17 0 0.340 0.340 0.350 0.335 0.345 527,517 179,375 0.3400 0.340 0.340 0.350 0.335 0.345 527,517 0.3400 0.00%
2021-03-16 0 0.340 0.335 0.340 0.335 0.350 1,322,000 455,630 0.3447 0.340 0.335 0.340 0.335 0.350 1,322,000 0.3447 -2.86%
2021-03-15 0 0.350 0.350 0.355 0.350 0.350 54,000 18,900 0.3500 0.350 0.350 0.355 0.350 0.350 54,000 0.3500 -1.41%
2021-03-12 0 0.355 0.350 0.355 0.355 0.360 950,000 337,690 0.3555 0.355 0.350 0.355 0.355 0.360 950,000 0.3555 0.00%
2021-03-11 0 0.355 0.355 0.360 0.350 0.355 324,000 114,960 0.3548 0.355 0.355 0.360 0.350 0.355 324,000 0.3548 0.00%
2021-03-10 0 0.355 0.355 0.360 0.345 0.355 348,000 123,300 0.3543 0.355 0.355 0.360 0.345 0.355 348,000 0.3543 -1.39%
2021-03-09 0 0.360 0.355 0.360 0.355 0.365 412,000 148,570 0.3606 0.360 0.355 0.360 0.355 0.365 412,000 0.3606 -1.37%
2021-03-08 0 0.365 0.355 0.365 0.355 0.365 870,000 310,770 0.3572 0.365 0.355 0.365 0.355 0.365 870,000 0.3572 0.00%
2021-03-05 0 0.365 0.360 0.370 - - 0 0 - 0.365 0.360 0.370 - - 0 - 0.00%
2021-03-04 0 0.365 0.355 0.365 0.350 0.365 456,000 163,380 0.3583 0.365 0.355 0.365 0.350 0.365 456,000 0.3583 1.39%
2021-03-03 0 0.360 0.355 0.360 0.340 0.365 2,132,000 752,140 0.3528 0.360 0.355 0.360 0.340 0.365 2,132,000 0.3528 -2.70%
2021-03-02 0 0.370 0.365 0.370 0.360 0.370 498,000 182,120 0.3657 0.370 0.365 0.370 0.360 0.370 498,000 0.3657 0.00%
2021-03-01 0 0.370 0.365 0.370 0.365 0.380 878,000 323,980 0.3690 0.370 0.365 0.370 0.365 0.380 878,000 0.3690 -2.63%
2021-02-26 0 0.380 0.370 0.380 0.370 0.390 1,534,000 574,550 0.3745 0.380 0.370 0.380 0.370 0.390 1,534,000 0.3745 -2.56%
2021-02-25 0 0.390 0.385 0.390 0.380 0.405 3,214,000 1,254,990 0.3905 0.390 0.385 0.390 0.380 0.405 3,214,000 0.3905 2.63%
2021-02-24 0 0.380 0.375 0.380 0.370 0.385 1,796,000 672,990 0.3747 0.380 0.375 0.380 0.370 0.385 1,796,000 0.3747 -2.56%
2021-02-23 0 0.390 0.385 0.390 0.370 0.390 1,762,000 673,170 0.3820 0.390 0.385 0.390 0.370 0.390 1,762,000 0.3820 2.63%
2021-02-22 0 0.380 0.375 0.380 0.370 0.385 984,000 374,210 0.3803 0.380 0.375 0.380 0.370 0.385 984,000 0.3803 2.70%
2021-02-19 0 0.370 0.365 0.370 0.365 0.370 238,000 87,470 0.3675 0.370 0.365 0.370 0.365 0.370 238,000 0.3675 0.00%
2021-02-18 0 0.370 0.365 0.370 0.365 0.370 120,000 44,200 0.3683 0.370 0.365 0.370 0.365 0.370 120,000 0.3683 1.37%
2021-02-17 0 0.365 0.360 0.365 0.365 0.370 266,000 97,100 0.3650 0.365 0.360 0.365 0.365 0.370 266,000 0.3650 0.00%
2021-02-16 0 0.365 0.360 0.365 0.360 0.365 522,000 188,380 0.3609 0.365 0.360 0.365 0.360 0.365 522,000 0.3609 2.82%
2021-02-11 0 0.355 0.355 0.365 0.350 0.355 346,000 121,250 0.3504 0.355 0.355 0.365 0.350 0.355 346,000 0.3504 0.00%
2021-02-10 0 0.355 0.350 0.360 0.355 0.355 910,000 323,050 0.3550 0.355 0.350 0.360 0.355 0.355 910,000 0.3550 0.00%
2021-02-09 0 0.355 0.355 0.360 0.355 0.355 290,000 102,950 0.3550 0.355 0.355 0.360 0.355 0.355 290,000 0.3550 -1.39%
2021-02-08 0 0.360 0.355 0.360 0.360 0.365 416,000 150,880 0.3627 0.360 0.355 0.360 0.360 0.365 416,000 0.3627 -2.70%
2021-02-05 0 0.370 0.360 0.370 0.355 0.370 582,000 209,090 0.3593 0.370 0.360 0.370 0.355 0.370 582,000 0.3593 1.37%
2021-02-04 0 0.365 0.355 0.365 0.355 0.370 658,000 237,580 0.3611 0.365 0.355 0.365 0.355 0.370 658,000 0.3611 0.00%
2021-02-03 0 0.365 0.355 0.365 0.360 0.400 5,348,000 1,983,760 0.3709 0.365 0.355 0.365 0.360 0.400 5,348,000 0.3709 1.39%
2021-02-02 0 0.360 0.355 0.360 0.360 0.365 548,000 197,780 0.3609 0.360 0.355 0.360 0.360 0.365 548,000 0.3609 -2.70%
2021-02-01 0 0.370 0.360 0.370 0.355 0.370 390,000 141,720 0.3634 0.370 0.360 0.370 0.355 0.370 390,000 0.3634 4.23%
2021-01-29 0 0.355 0.345 0.355 0.345 0.355 26,000 8,990 0.3458 0.355 0.345 0.355 0.345 0.355 26,000 0.3458 2.90%
2021-01-28 0 0.345 0.345 0.350 0.335 0.365 368,000 127,900 0.3476 0.345 0.345 0.350 0.335 0.365 368,000 0.3476 1.47%
2021-01-27 0 0.340 0.340 0.350 0.340 0.350 86,000 30,040 0.3493 0.340 0.340 0.350 0.340 0.350 86,000 0.3493 -2.86%
2021-01-26 0 0.350 0.340 0.350 0.340 0.350 82,000 28,640 0.3493 0.350 0.340 0.350 0.340 0.350 82,000 0.3493 4.48%
2021-01-25 0 0.335 0.335 0.340 0.335 0.340 98,000 33,280 0.3396 0.335 0.335 0.340 0.335 0.340 98,000 0.3396 0.00%
2021-01-22 0 0.335 0.335 0.340 0.335 0.335 166,000 55,610 0.3350 0.335 0.335 0.340 0.335 0.335 166,000 0.3350 0.00%
2021-01-21 0 0.335 0.335 0.340 0.335 0.345 1,162,000 391,520 0.3369 0.335 0.335 0.340 0.335 0.345 1,162,000 0.3369 -2.90%
2021-01-20 0 0.345 0.345 0.350 0.340 0.350 1,172,000 406,330 0.3467 0.345 0.345 0.350 0.340 0.350 1,172,000 0.3467 -1.43%
2021-01-19 0 0.350 0.350 0.355 0.350 0.350 726,000 254,100 0.3500 0.350 0.350 0.355 0.350 0.350 726,000 0.3500 0.00%
2021-01-18 0 0.350 0.350 0.355 0.345 0.360 520,000 181,980 0.3500 0.350 0.350 0.355 0.345 0.360 520,000 0.3500 -2.78%
2021-01-15 0 0.360 0.355 0.360 0.350 0.360 334,000 118,200 0.3539 0.360 0.355 0.360 0.350 0.360 334,000 0.3539 0.00%
2021-01-14 0 0.360 0.355 0.360 0.360 0.360 1,448,000 521,280 0.3600 0.360 0.355 0.360 0.360 0.360 1,448,000 0.3600 -1.37%
2021-01-13 0 0.365 0.365 0.370 0.360 0.365 406,000 148,160 0.3649 0.365 0.365 0.370 0.360 0.365 406,000 0.3649 -1.35%
2021-01-12 0 0.370 0.365 0.370 0.365 0.370 606,000 224,200 0.3700 0.370 0.365 0.370 0.365 0.370 606,000 0.3700 1.37%
2021-01-11 0 0.365 0.365 0.370 0.365 0.370 979,540 357,689 0.3652 0.365 0.365 0.370 0.365 0.370 979,540 0.3652 -1.35%
2021-01-08 0 0.370 0.365 0.370 0.365 0.370 746,000 275,300 0.3690 0.370 0.365 0.370 0.365 0.370 746,000 0.3690 -2.63%
2021-01-07 0 0.380 0.370 0.380 0.365 0.380 430,000 160,400 0.3730 0.380 0.370 0.380 0.365 0.380 430,000 0.3730 2.70%
2021-01-06 0 0.370 0.360 0.370 0.350 0.370 504,000 180,940 0.3590 0.370 0.360 0.370 0.350 0.370 504,000 0.3590 -1.33%
2021-01-05 0 0.375 0.370 0.375 0.365 0.375 724,000 265,880 0.3672 0.375 0.370 0.375 0.365 0.375 724,000 0.3672 2.74%
2021-01-04 0 0.365 0.355 0.365 0.350 0.365 382,000 138,100 0.3615 0.365 0.355 0.365 0.350 0.365 382,000 0.3615 0.00%
2020-12-31 0 0.365 0.360 0.365 0.355 0.365 22,000 7,830 0.3559 0.365 0.360 0.365 0.355 0.365 22,000 0.3559 0.00%
2020-12-30 0 0.365 0.360 0.365 - - 0 0 - 0.365 0.360 0.365 - - 0 - 0.00%
2020-12-29 0 0.365 0.360 0.365 0.350 0.365 42,000 15,180 0.3614 0.365 0.360 0.365 0.350 0.365 42,000 0.3614 0.00%
2020-12-28 0 0.365 0.355 0.365 0.350 0.365 482,000 169,380 0.3514 0.365 0.355 0.365 0.350 0.365 482,000 0.3514 1.39%
2020-12-24 0 0.360 0.355 0.360 0.355 0.360 160,000 57,590 0.3599 0.360 0.355 0.360 0.355 0.360 160,000 0.3599 1.41%
2020-12-23 0 0.355 0.355 0.365 0.355 0.355 58,000 20,590 0.3550 0.355 0.355 0.365 0.355 0.355 58,000 0.3550 0.00%
2020-12-22 0 0.355 0.350 0.360 0.355 0.365 240,000 86,200 0.3592 0.355 0.350 0.360 0.355 0.365 240,000 0.3592 -4.05%
2020-12-21 0 0.370 0.365 0.370 0.350 0.370 314,000 110,580 0.3522 0.370 0.365 0.370 0.350 0.370 314,000 0.3522 0.00%
2020-12-18 0 0.370 0.365 0.370 0.350 0.370 44,000 15,840 0.3600 0.370 0.365 0.370 0.350 0.370 44,000 0.3600 2.78%
2020-12-17 0 0.360 0.365 0.370 0.360 0.360 4,000 1,440 0.3600 0.360 0.365 0.370 0.360 0.360 4,000 0.3600 0.00%
2020-12-16 0 0.360 0.360 0.370 0.360 0.360 6,000 2,160 0.3600 0.360 0.360 0.370 0.360 0.360 6,000 0.3600 0.00%
2020-12-15 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - -1.37%
2020-12-14 0 0.365 0.355 0.370 - - 0 0 - 0.365 0.355 0.370 - - 0 - 0.00%
2020-12-11 0 0.365 0.360 0.365 0.360 0.365 46,000 16,570 0.3602 0.365 0.360 0.365 0.360 0.365 46,000 0.3602 1.39%
2020-12-10 0 0.360 0.350 0.360 0.350 0.360 134,000 47,640 0.3555 0.360 0.350 0.360 0.350 0.360 134,000 0.3555 -1.37%
2020-12-09 0 0.365 0.360 0.365 - - 0 0 - 0.365 0.360 0.365 - - 0 - 0.00%
2020-12-08 0 0.365 0.355 0.365 0.355 0.370 246,000 90,190 0.3666 0.365 0.355 0.365 0.355 0.370 246,000 0.3666 4.29%
2020-12-07 0 0.350 0.350 0.355 0.350 0.355 220,000 77,040 0.3502 0.350 0.350 0.355 0.350 0.355 220,000 0.3502 -2.78%
2020-12-04 0 0.360 0.350 0.360 0.350 0.360 60,000 21,020 0.3503 0.360 0.350 0.360 0.350 0.360 60,000 0.3503 2.86%
2020-12-03 0 0.350 0.350 0.360 0.350 0.355 108,000 37,980 0.3517 0.350 0.350 0.360 0.350 0.355 108,000 0.3517 0.00%
2020-12-02 0 0.350 0.360 0.370 0.350 0.355 240,000 84,590 0.3525 0.350 0.360 0.370 0.350 0.355 240,000 0.3525 0.00%
2020-12-01 0 0.350 0.350 0.355 0.350 0.350 70,000 24,500 0.3500 0.350 0.350 0.355 0.350 0.350 70,000 0.3500 -2.78%
2020-11-30 0 0.360 0.355 0.360 0.350 0.360 174,000 60,920 0.3501 0.360 0.355 0.360 0.350 0.360 174,000 0.3501 0.00%
2020-11-27 0 0.360 0.350 0.360 0.340 0.355 126,000 44,270 0.3513 0.360 0.350 0.360 0.340 0.355 126,000 0.3513 4.35%
2020-11-26 0 0.345 0.340 0.350 0.340 0.345 128,000 43,590 0.3405 0.345 0.340 0.350 0.340 0.345 128,000 0.3405 -1.43%
2020-11-25 0 0.350 0.340 0.355 0.345 0.350 130,000 45,000 0.3462 0.350 0.340 0.355 0.345 0.350 130,000 0.3462 2.94%
2020-11-24 0 0.340 0.340 0.345 0.335 0.340 112,000 37,830 0.3378 0.340 0.340 0.345 0.335 0.340 112,000 0.3378 3.03%
2020-11-23 0 0.330 0.330 0.335 0.320 0.335 1,658,000 540,210 0.3258 0.330 0.330 0.335 0.320 0.335 1,658,000 0.3258 -5.71%
2020-11-20 0 0.350 0.350 0.355 0.335 0.355 388,000 132,470 0.3414 0.350 0.350 0.355 0.335 0.355 388,000 0.3414 4.48%
2020-11-19 0 0.335 0.320 0.335 0.320 0.335 664,000 215,610 0.3247 0.335 0.320 0.335 0.320 0.335 664,000 0.3247 3.08%
2020-11-18 0 0.325 0.325 0.330 0.315 0.325 44,000 14,060 0.3195 0.325 0.325 0.330 0.315 0.325 44,000 0.3195 0.00%
2020-11-17 0 0.325 0.325 0.330 0.315 0.325 1,372,000 445,650 0.3248 0.325 0.325 0.330 0.315 0.325 1,372,000 0.3248 1.56%
2020-11-16 0 0.320 0.320 0.330 0.315 0.320 84,000 26,760 0.3186 0.320 0.320 0.330 0.315 0.320 84,000 0.3186 0.00%
2020-11-13 0 0.320 0.325 0.330 0.310 0.325 556,000 175,720 0.3160 0.320 0.325 0.330 0.310 0.325 556,000 0.3160 0.00%
2020-11-12 0 0.320 0.315 0.320 0.315 0.325 760,000 244,900 0.3222 0.320 0.315 0.320 0.315 0.325 760,000 0.3222 -4.48%
2020-11-11 0 0.335 0.330 0.335 0.325 0.335 56,000 18,400 0.3286 0.335 0.330 0.335 0.325 0.335 56,000 0.3286 3.08%
2020-11-10 0 0.325 0.325 0.340 0.310 0.325 576,000 185,810 0.3226 0.325 0.325 0.340 0.310 0.325 576,000 0.3226 3.17%
2020-11-09 0 0.315 0.315 0.320 0.305 0.325 2,222,000 693,880 0.3123 0.315 0.315 0.320 0.305 0.325 2,222,000 0.3123 -14.86%
2020-11-06 0 0.370 0.365 0.370 0.355 0.370 192,000 69,620 0.3626 0.370 0.365 0.370 0.355 0.370 192,000 0.3626 2.78%
2020-11-05 0 0.360 0.375 0.380 0.360 0.360 18,000 6,480 0.3600 0.360 0.375 0.380 0.360 0.360 18,000 0.3600 -2.70%
2020-11-04 0 0.370 0.360 0.370 0.360 0.370 321,000 118,100 0.3679 0.370 0.360 0.370 0.360 0.370 321,000 0.3679 1.37%
2020-11-03 0 0.365 0.360 0.365 0.360 0.370 486,000 177,460 0.3651 0.365 0.360 0.365 0.360 0.370 486,000 0.3651 -1.35%
2020-11-02 0 0.370 0.370 0.375 0.370 0.375 188,604 69,811 0.3701 0.370 0.370 0.375 0.370 0.375 188,604 0.3701 -3.90%
2020-10-30 0 0.385 0.375 0.385 0.375 0.390 152,000 58,300 0.3836 0.385 0.375 0.385 0.375 0.390 152,000 0.3836 2.67%
2020-10-29 0 0.375 0.370 0.375 0.375 0.375 182,000 68,250 0.3750 0.375 0.370 0.375 0.375 0.375 182,000 0.3750 -1.32%
2020-10-28 0 0.380 0.380 0.385 0.380 0.380 14,000 5,320 0.3800 0.380 0.380 0.385 0.380 0.380 14,000 0.3800 0.00%
2020-10-27 0 0.380 0.380 0.390 0.380 0.390 160,000 61,400 0.3838 0.380 0.380 0.390 0.380 0.390 160,000 0.3838 0.00%
2020-10-23 0 0.380 0.380 0.390 0.380 0.380 40,000 15,200 0.3800 0.380 0.380 0.390 0.380 0.380 40,000 0.3800 -2.56%
2020-10-22 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - -1.27%
2020-10-21 0 0.395 0.390 0.395 0.375 0.395 2,074,000 789,320 0.3806 0.395 0.390 0.395 0.375 0.395 2,074,000 0.3806 3.95%
2020-10-20 0 0.380 0.375 0.380 0.375 0.380 514,000 194,950 0.3793 0.380 0.375 0.380 0.375 0.380 514,000 0.3793 0.00%
2020-10-19 0 0.380 0.375 0.380 0.375 0.385 686,000 259,450 0.3782 0.380 0.375 0.380 0.375 0.385 686,000 0.3782 -5.00%
2020-10-16 0 0.400 0.395 0.400 0.385 0.400 182,000 71,450 0.3926 0.400 0.395 0.400 0.385 0.400 182,000 0.3926 1.27%
2020-10-15 0 0.395 0.385 0.395 0.385 0.395 6,000 2,350 0.3917 0.395 0.385 0.395 0.385 0.395 6,000 0.3917 0.00%
2020-10-14 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2020-10-12 0 0.395 0.390 0.395 0.380 0.395 192,000 74,450 0.3878 0.395 0.390 0.395 0.380 0.395 192,000 0.3878 1.28%
2020-10-09 0 0.390 0.385 0.390 0.380 0.390 106,000 41,250 0.3892 0.390 0.385 0.390 0.380 0.390 106,000 0.3892 0.00%
2020-10-08 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2020-10-07 0 0.390 0.385 0.390 0.375 0.390 252,000 96,870 0.3844 0.390 0.385 0.390 0.375 0.390 252,000 0.3844 1.30%
2020-10-06 0 0.385 0.385 0.390 0.380 0.385 242,000 92,420 0.3819 0.385 0.385 0.390 0.380 0.385 242,000 0.3819 -1.28%
2020-10-05 0 0.390 0.385 0.390 0.385 0.390 338,000 130,630 0.3865 0.390 0.385 0.390 0.385 0.390 338,000 0.3865 0.00%
2020-09-30 0 0.390 0.385 0.390 0.380 0.390 112,800 43,696 0.3874 0.390 0.385 0.390 0.380 0.390 112,800 0.3874 1.30%
2020-09-29 0 0.385 0.385 0.390 0.380 0.385 236,000 90,650 0.3841 0.385 0.385 0.390 0.380 0.385 236,000 0.3841 2.67%
2020-09-28 0 0.375 0.375 0.380 0.375 0.380 94,000 35,370 0.3763 0.375 0.375 0.380 0.375 0.380 94,000 0.3763 0.00%
2020-09-25 0 0.375 0.375 0.380 0.370 0.380 196,000 72,800 0.3714 0.375 0.375 0.380 0.370 0.380 196,000 0.3714 -1.32%
2020-09-24 0 0.380 0.380 0.390 0.370 0.380 1,024,000 386,840 0.3778 0.380 0.380 0.390 0.370 0.380 1,024,000 0.3778 -3.80%
2020-09-23 0 0.395 0.390 0.395 - - 0 0 - 0.395 0.390 0.395 - - 0 - 0.00%
2020-09-22 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2020-09-21 0 0.395 0.395 0.400 0.385 0.395 166,000 65,480 0.3945 0.395 0.395 0.400 0.385 0.395 166,000 0.3945 2.60%
2020-09-18 0 0.385 0.385 0.420 0.385 0.420 38,000 14,780 0.3889 0.385 0.385 0.420 0.385 0.420 38,000 0.3889 -1.28%
2020-09-17 0 0.390 0.390 0.395 0.390 0.390 856,000 333,840 0.3900 0.390 0.390 0.395 0.390 0.390 856,000 0.3900 0.00%
2020-09-16 0 0.390 0.390 0.395 0.380 0.390 792,000 307,840 0.3887 0.390 0.390 0.395 0.380 0.390 792,000 0.3887 0.00%
2020-09-15 0 0.390 0.390 0.395 0.390 0.390 232,000 90,480 0.3900 0.390 0.390 0.395 0.390 0.390 232,000 0.3900 0.00%
2020-09-14 0 0.390 0.390 0.395 0.385 0.390 610,000 237,880 0.3900 0.390 0.390 0.395 0.385 0.390 610,000 0.3900 0.00%
2020-09-11 0 0.390 0.385 0.395 0.385 0.390 320,000 124,710 0.3897 0.390 0.385 0.395 0.385 0.390 320,000 0.3897 -1.27%
2020-09-10 0 0.395 0.390 0.395 0.385 0.395 750,000 292,490 0.3900 0.395 0.390 0.395 0.385 0.395 750,000 0.3900 1.28%
2020-09-09 0 0.390 0.390 0.395 0.380 0.390 566,000 220,560 0.3897 0.390 0.390 0.395 0.380 0.390 566,000 0.3897 0.00%
2020-09-08 0 0.390 0.390 0.395 0.390 0.395 414,000 161,960 0.3912 0.390 0.390 0.395 0.390 0.395 414,000 0.3912 -1.27%
2020-09-07 0 0.395 0.395 0.400 0.395 0.395 258,000 101,910 0.3950 0.395 0.395 0.400 0.395 0.395 258,000 0.3950 1.28%
2020-09-04 0 0.390 0.390 0.395 0.380 0.390 134,000 51,480 0.3842 0.390 0.390 0.395 0.380 0.390 134,000 0.3842 0.00%
2020-09-03 0 0.390 0.390 0.395 0.385 0.390 644,000 250,860 0.3895 0.390 0.390 0.395 0.385 0.390 644,000 0.3895 -1.27%
2020-09-02 0 0.395 0.390 0.400 0.385 0.395 436,000 170,070 0.3901 0.395 0.390 0.400 0.385 0.395 436,000 0.3901 0.00%
2020-09-01 0 0.395 0.390 0.400 - - 0 0 - 0.395 0.390 0.400 - - 0 - 0.00%
2020-08-31 0 0.395 0.395 0.400 0.390 0.395 240,000 94,050 0.3919 0.395 0.395 0.400 0.390 0.395 240,000 0.3919 -1.25%
2020-08-28 0 0.400 0.395 0.400 0.390 0.400 728,000 289,630 0.3978 0.400 0.395 0.400 0.390 0.400 728,000 0.3978 3.90%
2020-08-27 0 0.385 0.385 0.395 0.385 0.395 280,000 109,540 0.3912 0.385 0.385 0.395 0.385 0.395 280,000 0.3912 -2.53%
2020-08-26 0 0.395 0.395 0.400 0.395 0.395 218,000 86,110 0.3950 0.395 0.395 0.400 0.395 0.395 218,000 0.3950 0.00%
2020-08-25 0 0.395 0.390 0.400 0.385 0.395 812,000 317,450 0.3909 0.395 0.390 0.400 0.385 0.395 812,000 0.3909 -1.25%
2020-08-24 0 0.400 0.390 0.405 0.385 0.400 244,000 96,060 0.3937 0.400 0.390 0.405 0.385 0.400 244,000 0.3937 0.00%
2020-08-21 0 0.400 0.400 0.405 0.395 0.400 486,000 193,510 0.3982 0.400 0.400 0.405 0.395 0.400 486,000 0.3982 0.00%
2020-08-20 0 0.400 0.395 0.405 0.385 0.400 2,158,000 851,760 0.3947 0.400 0.395 0.405 0.385 0.400 2,158,000 0.3947 1.27%
2020-08-19 0 0.395 0.390 0.395 0.395 0.395 302,000 119,290 0.3950 0.395 0.390 0.395 0.395 0.395 302,000 0.3950 1.28%
2020-08-18 0 0.390 0.390 0.395 0.390 0.390 286,000 111,540 0.3900 0.390 0.390 0.395 0.390 0.390 286,000 0.3900 0.00%
2020-08-17 0 0.390 0.385 0.395 0.380 0.390 1,022,000 396,720 0.3882 0.390 0.385 0.395 0.380 0.390 1,022,000 0.3882 -1.27%
2020-08-14 0 0.395 0.390 0.395 0.380 0.395 960,000 372,740 0.3883 0.395 0.390 0.395 0.380 0.395 960,000 0.3883 1.28%
2020-08-13 0 0.390 0.390 0.400 0.380 0.400 1,256,000 484,470 0.3857 0.390 0.390 0.400 0.380 0.400 1,256,000 0.3857 -1.27%
2020-08-12 0 0.395 0.395 0.400 0.385 0.425 814,000 319,720 0.3928 0.395 0.395 0.400 0.385 0.425 814,000 0.3928 1.28%
2020-08-11 0 0.390 0.385 0.400 0.385 0.390 752,000 292,680 0.3892 0.390 0.385 0.400 0.385 0.390 752,000 0.3892 0.00%
2020-08-10 0 0.390 0.390 0.395 0.385 0.395 642,000 250,800 0.3907 0.390 0.390 0.395 0.385 0.395 642,000 0.3907 -1.27%
2020-08-07 0 0.395 0.390 0.395 0.390 0.400 994,000 390,270 0.3926 0.395 0.390 0.395 0.390 0.400 994,000 0.3926 1.28%
2020-08-06 0 0.390 0.385 0.395 0.380 0.390 874,000 339,260 0.3882 0.390 0.385 0.395 0.380 0.390 874,000 0.3882 1.30%
2020-08-05 0 0.385 0.385 0.395 0.385 0.395 80,000 31,140 0.3893 0.385 0.385 0.395 0.385 0.395 80,000 0.3893 -3.75%
2020-08-04 0 0.400 0.395 0.400 0.385 0.400 72,000 28,150 0.3910 0.400 0.395 0.400 0.385 0.400 72,000 0.3910 5.26%
2020-08-03 0 0.380 0.380 0.385 0.380 0.385 510,000 195,060 0.3825 0.380 0.380 0.385 0.380 0.385 510,000 0.3825 -2.56%
2020-07-31 0 0.390 0.380 0.390 0.380 0.390 626,000 241,020 0.3850 0.390 0.380 0.390 0.380 0.390 626,000 0.3850 1.30%
2020-07-30 0 0.385 0.380 0.385 0.385 0.385 200,000 77,000 0.3850 0.385 0.380 0.385 0.385 0.385 200,000 0.3850 0.00%
2020-07-29 0 0.385 0.385 0.390 0.370 0.385 330,000 125,060 0.3790 0.385 0.385 0.390 0.370 0.385 330,000 0.3790 1.32%
2020-07-28 0 0.380 0.375 0.380 0.370 0.385 560,000 209,800 0.3746 0.380 0.375 0.380 0.370 0.385 560,000 0.3746 2.70%
2020-07-27 0 0.370 0.370 0.380 0.370 0.385 1,050,000 394,160 0.3754 0.370 0.370 0.380 0.370 0.385 1,050,000 0.3754 0.00%
2020-07-24 0 0.370 0.375 0.380 0.370 0.385 1,560,000 585,780 0.3755 0.370 0.375 0.380 0.370 0.385 1,560,000 0.3755 -3.90%
2020-07-23 0 0.385 0.385 0.390 0.385 0.390 748,000 289,890 0.3876 0.385 0.385 0.390 0.385 0.390 748,000 0.3876 -1.28%
2020-07-22 0 0.390 0.380 0.390 0.380 0.390 402,000 155,660 0.3872 0.390 0.380 0.390 0.380 0.390 402,000 0.3872 -2.50%
2020-07-21 0 0.400 0.395 0.400 0.385 0.400 560,000 220,610 0.3939 0.400 0.395 0.400 0.385 0.400 560,000 0.3939 2.56%
2020-07-20 0 0.390 0.390 0.395 0.380 0.395 832,000 322,380 0.3875 0.390 0.390 0.395 0.380 0.395 832,000 0.3875 -1.27%
2020-07-17 0 0.395 0.390 0.395 0.370 0.400 1,158,000 448,660 0.3874 0.395 0.390 0.395 0.370 0.400 1,158,000 0.3874 5.33%
2020-07-16 0 0.375 0.375 0.380 0.370 0.390 554,000 207,640 0.3748 0.375 0.375 0.380 0.370 0.390 554,000 0.3748 -2.60%
2020-07-15 0 0.385 0.380 0.390 0.380 0.410 1,922,000 759,290 0.3951 0.385 0.380 0.390 0.380 0.410 1,922,000 0.3951 -7.23%
2020-07-14 0 0.415 0.400 0.415 0.385 0.420 2,900,000 1,150,980 0.3969 0.415 0.400 0.415 0.385 0.420 2,900,000 0.3969 3.75%
2020-07-13 0 0.400 0.405 0.410 0.395 0.435 2,428,000 993,270 0.4091 0.400 0.405 0.410 0.395 0.435 2,428,000 0.4091 0.00%
2020-07-10 0 0.400 0.395 0.400 0.385 0.420 3,250,000 1,293,460 0.3980 0.400 0.395 0.400 0.385 0.420 3,250,000 0.3980 -1.23%
2020-07-09 0 0.405 0.405 0.410 0.380 0.495 11,908,000 4,863,160 0.4084 0.405 0.405 0.410 0.380 0.495 11,908,000 0.4084 26.56%
2020-07-08 0 0.320 0.300 0.320 0.300 0.320 310,000 95,260 0.3073 0.320 0.300 0.320 0.300 0.320 310,000 0.3073 6.67%
2020-07-07 0 0.300 0.300 0.305 0.300 0.315 1,024,000 316,730 0.3093 0.300 0.300 0.305 0.300 0.315 1,024,000 0.3093 -6.25%
2020-07-06 0 0.320 0.315 0.320 0.315 0.320 320,000 102,390 0.3200 0.320 0.315 0.320 0.315 0.320 320,000 0.3200 -3.03%
2020-07-03 0 0.330 0.325 0.330 0.295 0.340 1,288,000 409,050 0.3176 0.330 0.325 0.330 0.295 0.340 1,288,000 0.3176 11.86%
2020-07-02 0 0.295 0.290 0.295 0.285 0.305 592,000 173,180 0.2925 0.295 0.290 0.295 0.285 0.305 592,000 0.2925 -1.67%
2020-06-30 0 0.300 0.290 0.300 0.290 0.300 196,000 56,860 0.2901 0.300 0.290 0.300 0.290 0.300 196,000 0.2901 3.45%
2020-06-29 0 0.290 0.280 0.290 0.270 0.290 148,000 42,020 0.2839 0.290 0.280 0.290 0.270 0.290 148,000 0.2839 0.00%
2020-06-26 0 0.290 0.285 0.290 0.285 0.290 24,000 6,920 0.2883 0.290 0.285 0.290 0.285 0.290 24,000 0.2883 0.00%
2020-06-24 0 0.290 0.290 0.300 0.285 0.295 76,000 22,200 0.2921 0.290 0.290 0.300 0.285 0.295 76,000 0.2921 0.00%
2020-06-23 0 0.290 0.290 0.295 0.290 0.295 112,000 32,500 0.2902 0.290 0.290 0.295 0.290 0.295 112,000 0.2902 -1.69%
2020-06-22 0 0.295 0.290 0.295 0.290 0.295 340,000 100,100 0.2944 0.295 0.290 0.295 0.290 0.295 340,000 0.2944 0.00%
2020-06-19 0 0.295 0.290 0.295 0.290 0.300 270,000 79,860 0.2958 0.295 0.290 0.295 0.290 0.300 270,000 0.2958 0.00%
2020-06-18 0 0.295 0.295 0.300 0.295 0.300 716,000 212,060 0.2962 0.295 0.295 0.300 0.295 0.300 716,000 0.2962 -3.28%
2020-06-17 0 0.305 0.295 0.310 0.290 0.305 120,000 35,430 0.2953 0.305 0.295 0.310 0.290 0.305 120,000 0.2953 3.39%
2020-06-16 0 0.295 0.295 0.300 0.290 0.300 1,502,000 445,710 0.2967 0.295 0.295 0.300 0.290 0.300 1,502,000 0.2967 0.00%
2020-06-15 0 0.295 0.295 0.300 0.295 0.295 212,000 62,540 0.2950 0.295 0.295 0.300 0.295 0.295 212,000 0.2950 -4.84%
2020-06-12 0 0.310 0.305 0.310 0.290 0.310 246,000 73,930 0.3005 0.310 0.305 0.310 0.290 0.310 246,000 0.3005 5.08%
2020-06-11 0 0.295 0.295 0.310 0.290 0.295 350,000 102,870 0.2939 0.295 0.295 0.310 0.290 0.295 350,000 0.2939 -1.67%
2020-06-10 0 0.300 0.295 0.300 0.295 0.300 1,760,000 527,960 0.3000 0.300 0.295 0.300 0.295 0.300 1,760,000 0.3000 -1.64%
2020-06-09 0 0.305 0.295 0.305 0.295 0.315 4,020,000 1,212,010 0.3015 0.305 0.295 0.305 0.295 0.315 4,020,000 0.3015 3.39%
2020-06-08 0 0.295 0.290 0.295 0.290 0.295 1,528,000 448,230 0.2933 0.295 0.290 0.295 0.290 0.295 1,528,000 0.2933 -1.67%
2020-06-05 0 0.300 0.290 0.300 0.280 0.300 1,596,000 459,730 0.2881 0.300 0.290 0.300 0.280 0.300 1,596,000 0.2881 5.26%
2020-06-04 0 0.285 0.280 0.285 0.280 0.290 990,000 282,550 0.2854 0.285 0.280 0.285 0.280 0.290 990,000 0.2854 -1.72%
2020-06-03 0 0.290 0.285 0.290 0.285 0.295 878,000 254,790 0.2902 0.290 0.285 0.290 0.285 0.295 878,000 0.2902 -1.69%
2020-06-02 0 0.295 0.295 0.300 0.290 0.300 972,000 286,190 0.2944 0.295 0.295 0.300 0.290 0.300 972,000 0.2944 -1.67%
2020-06-01 0 0.300 0.295 0.300 0.295 0.300 1,068,000 316,340 0.2962 0.300 0.295 0.300 0.295 0.300 1,068,000 0.2962 0.00%
2020-05-29 0 0.300 0.295 0.300 0.285 0.300 106,000 30,750 0.2901 0.300 0.295 0.300 0.285 0.300 106,000 0.2901 1.69%
2020-05-28 0 0.295 0.290 0.295 0.290 0.295 344,000 100,260 0.2915 0.295 0.290 0.295 0.290 0.295 344,000 0.2915 -1.67%
2020-05-27 0 0.300 0.295 0.300 0.285 0.300 254,000 74,740 0.2943 0.300 0.295 0.300 0.285 0.300 254,000 0.2943 0.00%
2020-05-26 0 0.300 0.300 0.305 0.300 0.300 302,000 90,600 0.3000 0.300 0.300 0.305 0.300 0.300 302,000 0.3000 1.69%
2020-05-25 0 0.295 0.295 0.300 0.295 0.300 388,000 115,800 0.2985 0.295 0.295 0.300 0.295 0.300 388,000 0.2985 -4.84%
2020-05-22 0 0.310 0.300 0.315 0.290 0.310 854,000 253,710 0.2971 0.310 0.300 0.315 0.290 0.310 854,000 0.2971 -1.59%
2020-05-21 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - -1.56%
2020-05-20 0 0.320 0.305 0.320 0.305 0.320 96,000 29,510 0.3074 0.320 0.305 0.320 0.305 0.320 96,000 0.3074 4.92%
2020-05-19 0 0.305 0.305 0.315 0.305 0.305 94,000 28,670 0.3050 0.305 0.305 0.315 0.305 0.305 94,000 0.3050 1.67%
2020-05-18 0 0.300 0.305 0.310 0.300 0.300 68,000 20,400 0.3000 0.300 0.305 0.310 0.300 0.300 68,000 0.3000 -4.76%
2020-05-15 0 0.315 0.310 0.315 0.300 0.315 208,000 63,130 0.3035 0.315 0.310 0.315 0.300 0.315 208,000 0.3035 1.61%
2020-05-14 0 0.310 0.305 0.310 0.305 0.310 218,000 67,490 0.3096 0.310 0.305 0.310 0.305 0.310 218,000 0.3096 -1.59%
2020-05-13 0 0.315 0.305 0.315 0.305 0.320 426,000 131,450 0.3086 0.315 0.305 0.315 0.305 0.320 426,000 0.3086 1.61%
2020-05-12 0 0.310 0.305 0.320 0.305 0.315 416,000 128,940 0.3100 0.310 0.305 0.320 0.305 0.315 416,000 0.3100 1.64%
2020-05-11 0 0.305 0.310 0.320 0.305 0.305 732,000 223,260 0.3050 0.305 0.310 0.320 0.305 0.305 732,000 0.3050 0.00%
2020-05-08 0 0.305 0.305 0.310 0.290 0.310 1,354,000 412,130 0.3044 0.305 0.305 0.310 0.290 0.310 1,354,000 0.3044 1.67%
2020-05-07 0 0.300 0.305 0.310 0.290 0.305 980,000 290,420 0.2963 0.300 0.305 0.310 0.290 0.305 980,000 0.2963 -4.76%
2020-05-06 0 0.315 0.310 0.315 0.315 0.315 32,000 10,080 0.3150 0.315 0.310 0.315 0.315 0.315 32,000 0.3150 0.00%
2020-05-05 0 0.315 0.305 0.315 0.305 0.315 194,000 59,970 0.3091 0.315 0.305 0.315 0.305 0.315 194,000 0.3091 0.00%
2020-05-04 0 0.315 0.305 0.315 0.310 0.315 488,000 152,400 0.3123 0.315 0.305 0.315 0.310 0.315 488,000 0.3123 -3.08%
2020-04-29 0 0.325 0.325 0.335 0.320 0.330 1,270,000 414,020 0.3260 0.325 0.325 0.335 0.320 0.330 1,270,000 0.3260 -2.99%
2020-04-28 0 0.335 0.320 0.335 0.320 0.335 654,000 215,930 0.3302 0.335 0.320 0.335 0.320 0.335 654,000 0.3302 0.00%
2020-04-27 0 0.335 0.320 0.335 0.330 0.335 108,000 35,650 0.3301 0.335 0.320 0.335 0.330 0.335 108,000 0.3301 1.52%
2020-04-24 0 0.330 0.315 0.330 0.320 0.330 402,000 128,680 0.3201 0.330 0.315 0.330 0.320 0.330 402,000 0.3201 1.54%
2020-04-23 0 0.325 0.320 0.330 0.320 0.325 58,000 18,580 0.3203 0.325 0.320 0.330 0.320 0.325 58,000 0.3203 0.00%
2020-04-22 0 0.325 0.320 0.330 0.315 0.325 120,000 38,670 0.3223 0.325 0.320 0.330 0.315 0.325 120,000 0.3223 0.00%
2020-04-21 0 0.325 0.320 0.325 0.315 0.325 452,000 143,810 0.3182 0.325 0.320 0.325 0.315 0.325 452,000 0.3182 -1.52%
2020-04-20 0 0.330 0.330 0.340 0.330 0.345 886,000 299,530 0.3381 0.330 0.330 0.340 0.330 0.345 886,000 0.3381 -4.35%
2020-04-17 0 0.345 0.340 0.355 0.345 0.350 220,000 76,200 0.3464 0.345 0.340 0.355 0.345 0.350 220,000 0.3464 0.00%
2020-04-16 0 0.345 0.345 0.350 0.340 0.345 56,000 19,070 0.3405 0.345 0.345 0.350 0.340 0.345 56,000 0.3405 1.47%
2020-04-15 0 0.340 0.340 0.345 0.340 0.345 30,000 10,220 0.3407 0.340 0.340 0.345 0.340 0.345 30,000 0.3407 -2.86%
2020-04-14 0 0.350 0.350 0.355 0.340 0.355 1,106,000 387,640 0.3505 0.350 0.350 0.355 0.340 0.355 1,106,000 0.3505 1.45%
2020-04-09 0 0.345 0.335 0.345 0.310 0.345 1,792,000 580,740 0.3241 0.345 0.335 0.345 0.310 0.345 1,792,000 0.3241 9.52%
2020-04-08 0 0.315 0.310 0.315 0.310 0.320 824,000 261,570 0.3174 0.315 0.310 0.315 0.310 0.320 824,000 0.3174 -4.55%
2020-04-07 0 0.330 0.315 0.330 0.310 0.330 460,000 149,520 0.3250 0.330 0.315 0.330 0.310 0.330 460,000 0.3250 4.76%
2020-04-06 0 0.315 0.305 0.320 0.300 0.315 552,000 170,170 0.3083 0.315 0.305 0.320 0.300 0.315 552,000 0.3083 3.28%
2020-04-03 0 0.305 0.295 0.305 0.300 0.305 1,844,000 553,210 0.3000 0.305 0.295 0.305 0.300 0.305 1,844,000 0.3000 0.00%
2020-04-02 0 0.305 0.300 0.315 0.300 0.320 572,000 177,240 0.3099 0.305 0.300 0.315 0.300 0.320 572,000 0.3099 3.39%
2020-04-01 0 0.295 0.295 0.300 0.290 0.305 1,624,000 475,760 0.2930 0.295 0.295 0.300 0.290 0.305 1,624,000 0.2930 -1.67%
2020-03-31 0 0.300 0.295 0.300 0.295 0.310 2,958,000 891,450 0.3014 0.300 0.295 0.300 0.295 0.310 2,958,000 0.3014 -1.64%
2020-03-30 0 0.305 0.300 0.305 0.305 0.310 1,792,000 547,740 0.3057 0.305 0.300 0.305 0.305 0.310 1,792,000 0.3057 -1.61%
2020-03-27 0 0.310 0.305 0.310 0.300 0.310 1,900,000 583,280 0.3070 0.310 0.305 0.310 0.300 0.310 1,900,000 0.3070 1.64%
2020-03-26 0 0.305 0.315 0.320 0.300 0.345 1,208,000 389,410 0.3224 0.305 0.315 0.320 0.300 0.345 1,208,000 0.3224 -7.58%
2020-03-25 0 0.330 0.320 0.330 0.325 0.330 798,000 259,670 0.3254 0.330 0.320 0.330 0.325 0.330 798,000 0.3254 6.45%
2020-03-24 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2020-03-23 0 0.310 0.310 0.330 0.310 0.335 242,000 76,700 0.3169 0.310 0.310 0.330 0.310 0.335 242,000 0.3169 0.00%
2020-03-20 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 3.33%
2020-03-19 0 0.300 0.300 0.310 0.300 0.320 602,000 189,950 0.3155 0.300 0.300 0.310 0.300 0.320 602,000 0.3155 -10.45%
2020-03-18 0 0.335 0.330 0.335 0.315 0.355 584,000 193,980 0.3322 0.335 0.330 0.335 0.315 0.355 584,000 0.3322 -8.22%
2020-03-17 0 0.365 0.355 0.365 0.345 0.380 328,000 119,020 0.3629 0.365 0.355 0.365 0.345 0.380 328,000 0.3629 4.29%
2020-03-16 0 0.350 0.340 0.350 0.350 0.370 246,000 88,920 0.3615 0.350 0.340 0.350 0.350 0.370 246,000 0.3615 -4.11%
2020-03-13 0 0.365 0.360 0.365 0.330 0.380 998,000 358,280 0.3590 0.365 0.360 0.365 0.330 0.380 998,000 0.3590 -5.19%
2020-03-12 0 0.385 0.385 0.390 0.385 0.410 1,732,000 680,890 0.3931 0.385 0.385 0.390 0.385 0.410 1,732,000 0.3931 -8.33%
2020-03-11 0 0.420 0.415 0.420 0.420 0.425 368,000 154,640 0.4202 0.420 0.415 0.420 0.420 0.425 368,000 0.4202 0.00%
2020-03-10 0 0.420 0.420 0.425 0.420 0.430 388,000 164,100 0.4229 0.420 0.420 0.425 0.420 0.430 388,000 0.4229 -4.55%
2020-03-09 0 0.440 0.430 0.440 0.430 0.445 36,000 15,870 0.4408 0.440 0.430 0.440 0.430 0.445 36,000 0.4408 -1.12%
2020-03-06 0 0.445 0.440 0.445 0.445 0.460 212,000 96,020 0.4529 0.445 0.440 0.445 0.445 0.460 212,000 0.4529 -2.20%
2020-03-05 0 0.455 0.440 0.455 0.440 0.460 58,000 26,330 0.4540 0.455 0.440 0.455 0.440 0.460 58,000 0.4540 3.41%
2020-03-04 0 0.440 0.440 0.455 - - 22,000 9,680 0.4400 0.440 0.440 0.455 - - 22,000 0.4400 0.00%
2020-03-03 0 0.440 0.445 0.450 0.435 0.470 460,000 203,130 0.4416 0.440 0.445 0.450 0.435 0.470 460,000 0.4416 -1.12%
2020-03-02 0 0.445 0.440 0.445 0.425 0.465 21,576,000 9,595,560 0.4447 0.445 0.440 0.445 0.425 0.465 21,576,000 0.4447 0.00%
2020-02-28 0 0.445 0.430 0.445 0.435 0.450 692,000 302,240 0.4368 0.445 0.430 0.445 0.435 0.450 692,000 0.4368 1.14%
2020-02-27 0 0.440 0.435 0.440 0.435 0.440 218,000 95,600 0.4385 0.440 0.435 0.440 0.435 0.440 218,000 0.4385 0.00%
2020-02-26 0 0.440 0.440 0.445 0.435 0.450 894,000 394,320 0.4411 0.440 0.440 0.445 0.435 0.450 894,000 0.4411 -3.30%
2020-02-25 0 0.455 0.450 0.455 0.450 0.460 490,000 222,620 0.4543 0.455 0.450 0.455 0.450 0.460 490,000 0.4543 -1.09%
2020-02-24 0 0.460 0.455 0.465 0.450 0.475 168,000 78,080 0.4648 0.460 0.455 0.465 0.450 0.475 168,000 0.4648 -2.13%
2020-02-21 0 0.470 0.460 0.470 0.460 0.470 54,000 24,970 0.4624 0.470 0.460 0.470 0.460 0.470 54,000 0.4624 0.00%
2020-02-20 0 0.470 0.465 0.475 0.470 0.480 252,000 119,110 0.4727 0.470 0.465 0.475 0.470 0.480 252,000 0.4727 -3.09%
2020-02-19 0 0.485 0.475 0.490 0.480 0.500 80,000 38,710 0.4839 0.485 0.475 0.490 0.480 0.500 80,000 0.4839 1.04%
2020-02-18 0 0.480 0.475 0.485 0.480 0.490 298,000 144,000 0.4832 0.480 0.475 0.485 0.480 0.490 298,000 0.4832 0.00%
2020-02-17 0 0.480 0.475 0.480 0.475 0.485 98,000 47,150 0.4811 0.480 0.475 0.480 0.475 0.485 98,000 0.4811 0.00%
2020-02-14 0 0.480 0.475 0.480 0.470 0.480 154,000 73,870 0.4797 0.480 0.475 0.480 0.470 0.480 154,000 0.4797 -1.03%
2020-02-13 0 0.485 0.480 0.490 0.480 0.490 744,000 357,210 0.4801 0.485 0.480 0.490 0.480 0.490 744,000 0.4801 -1.02%
2020-02-12 0 0.490 0.480 0.490 0.480 0.495 274,000 131,690 0.4806 0.490 0.480 0.490 0.480 0.495 274,000 0.4806 1.03%
2020-02-11 0 0.485 0.485 0.490 0.480 0.490 230,000 110,840 0.4819 0.485 0.485 0.490 0.480 0.490 230,000 0.4819 1.04%
2020-02-10 0 0.480 0.470 0.485 0.480 0.480 100,000 48,000 0.4800 0.480 0.470 0.485 0.480 0.480 100,000 0.4800 0.00%
2020-02-07 0 0.480 0.480 0.485 0.475 0.485 398,000 190,980 0.4798 0.480 0.480 0.485 0.475 0.485 398,000 0.4798 0.00%
2020-02-06 0 0.480 0.475 0.480 0.470 0.480 830,000 394,530 0.4753 0.480 0.475 0.480 0.470 0.480 830,000 0.4753 0.00%
2020-02-05 0 0.480 0.475 0.480 0.465 0.480 820,000 388,870 0.4742 0.480 0.475 0.480 0.465 0.480 820,000 0.4742 3.23%
2020-02-04 0 0.465 0.465 0.470 0.465 0.475 40,000 18,740 0.4685 0.465 0.465 0.470 0.465 0.475 40,000 0.4685 -1.06%
2020-02-03 0 0.470 0.465 0.475 0.460 0.475 152,000 70,170 0.4616 0.470 0.465 0.475 0.460 0.475 152,000 0.4616 0.00%
2020-01-31 0 0.470 0.465 0.470 0.465 0.480 622,000 291,960 0.4694 0.470 0.465 0.470 0.465 0.480 622,000 0.4694 0.00%
2020-01-30 0 0.470 0.465 0.470 0.465 0.495 2,630,000 1,250,080 0.4753 0.470 0.465 0.470 0.465 0.495 2,630,000 0.4753 -5.05%
2020-01-29 0 0.495 0.490 0.495 0.465 0.495 4,358,000 2,120,120 0.4865 0.495 0.490 0.495 0.465 0.495 4,358,000 0.4865 1.02%
2020-01-24 0 0.490 0.490 0.495 0.485 0.495 730,000 359,910 0.4930 0.490 0.490 0.495 0.485 0.495 730,000 0.4930 4.26%
2020-01-23 0 0.470 0.465 0.470 0.455 0.485 1,342,000 629,990 0.4694 0.470 0.465 0.470 0.455 0.485 1,342,000 0.4694 -2.08%
2020-01-22 0 0.480 0.480 0.485 0.480 0.490 1,600,000 774,040 0.4838 0.480 0.480 0.485 0.480 0.490 1,600,000 0.4838 -3.03%
2020-01-21 0 0.495 0.490 0.495 0.490 0.510 954,000 472,540 0.4953 0.495 0.490 0.495 0.490 0.510 954,000 0.4953 -1.00%
2020-01-20 0 0.500 0.500 0.510 0.500 0.520 104,000 52,540 0.5052 0.500 0.500 0.510 0.500 0.520 104,000 0.5052 -1.96%
2020-01-17 0 0.510 0.500 0.510 0.500 0.510 234,000 118,720 0.5074 0.510 0.500 0.510 0.500 0.510 234,000 0.5074 0.00%
2020-01-16 0 0.510 0.500 0.510 0.510 0.520 686,000 349,960 0.5101 0.510 0.500 0.510 0.510 0.520 686,000 0.5101 -1.92%
2020-01-15 0 0.520 0.510 0.520 0.510 0.530 344,000 176,380 0.5127 0.520 0.510 0.520 0.510 0.530 344,000 0.5127 0.00%
2020-01-14 0 0.520 0.520 0.530 0.510 0.530 288,000 150,160 0.5214 0.520 0.520 0.530 0.510 0.530 288,000 0.5214 0.00%
2020-01-13 0 0.520 0.510 0.520 0.510 0.520 374,000 191,460 0.5119 0.520 0.510 0.520 0.510 0.520 374,000 0.5119 0.00%
2020-01-10 0 0.520 0.520 0.530 0.520 0.520 324,000 168,480 0.5200 0.520 0.520 0.530 0.520 0.520 324,000 0.5200 -1.89%
2020-01-09 0 0.530 0.520 0.530 0.520 0.540 574,000 303,960 0.5295 0.530 0.520 0.530 0.520 0.540 574,000 0.5295 3.92%
2020-01-08 0 0.510 0.510 0.520 0.510 0.520 344,000 176,860 0.5141 0.510 0.510 0.520 0.510 0.520 344,000 0.5141 0.00%
2020-01-07 0 0.510 0.510 0.520 0.510 0.520 308,000 158,220 0.5137 0.510 0.510 0.520 0.510 0.520 308,000 0.5137 0.00%
2020-01-06 0 0.510 0.510 0.520 0.510 0.530 222,000 115,400 0.5198 0.510 0.510 0.520 0.510 0.530 222,000 0.5198 -3.77%
2020-01-03 0 0.530 0.520 0.530 0.520 0.530 226,000 118,840 0.5258 0.530 0.520 0.530 0.520 0.530 226,000 0.5258 1.92%
2020-01-02 0 0.520 0.520 0.540 0.520 0.540 220,000 115,180 0.5235 0.520 0.520 0.540 0.520 0.540 220,000 0.5235 0.00%
2019-12-31 0 0.520 0.520 0.530 0.520 0.520 144,000 74,880 0.5200 0.520 0.520 0.530 0.520 0.520 144,000 0.5200 -1.89%
2019-12-30 0 0.530 0.520 0.530 0.520 0.530 482,000 253,340 0.5256 0.530 0.520 0.530 0.520 0.530 482,000 0.5256 1.92%
2019-12-27 0 0.520 0.520 0.530 0.520 0.540 570,000 300,700 0.5275 0.520 0.520 0.530 0.520 0.540 570,000 0.5275 -3.70%
2019-12-24 0 0.540 0.530 0.540 0.530 0.540 400,000 213,000 0.5325 0.540 0.530 0.540 0.530 0.540 400,000 0.5325 1.89%
2019-12-23 0 0.530 0.520 0.530 0.510 0.540 1,756,000 921,700 0.5249 0.530 0.520 0.530 0.510 0.540 1,756,000 0.5249 1.92%
2019-12-20 0 0.520 0.510 0.520 0.500 0.520 322,000 163,200 0.5068 0.520 0.510 0.520 0.500 0.520 322,000 0.5068 0.00%
2019-12-19 0 0.520 0.510 0.520 0.500 0.520 288,000 146,940 0.5102 0.520 0.510 0.520 0.500 0.520 288,000 0.5102 1.96%
2019-12-18 0 0.510 0.510 0.520 0.510 0.520 176,000 90,860 0.5163 0.510 0.510 0.520 0.510 0.520 176,000 0.5163 0.00%
2019-12-17 0 0.510 0.510 0.520 0.500 0.520 540,000 274,940 0.5091 0.510 0.510 0.520 0.500 0.520 540,000 0.5091 0.00%
2019-12-16 0 0.510 0.500 0.510 0.500 0.510 2,382,000 1,206,160 0.5064 0.510 0.500 0.510 0.500 0.510 2,382,000 0.5064 -1.92%
2019-12-13 0 0.520 0.510 0.520 0.510 0.520 640,000 332,020 0.5188 0.520 0.510 0.520 0.510 0.520 640,000 0.5188 0.00%
2019-12-12 0 0.520 0.510 0.520 0.510 0.520 398,000 205,180 0.5155 0.520 0.510 0.520 0.510 0.520 398,000 0.5155 0.00%
2019-12-11 0 0.520 0.510 0.520 0.510 0.530 854,000 444,000 0.5199 0.520 0.510 0.520 0.510 0.530 854,000 0.5199 -1.89%
2019-12-10 0 0.530 0.520 0.530 0.520 0.540 3,396,000 1,799,600 0.5299 0.530 0.520 0.530 0.520 0.540 3,396,000 0.5299 0.00%
2019-12-09 0 0.530 0.520 0.530 0.510 0.540 290,000 152,620 0.5263 0.530 0.520 0.530 0.510 0.540 290,000 0.5263 1.92%
2019-12-06 0 0.520 0.520 0.530 0.510 0.540 468,000 244,020 0.5214 0.520 0.520 0.530 0.510 0.540 468,000 0.5214 -3.70%
2019-12-05 0 0.540 0.530 0.550 0.520 0.550 948,000 511,360 0.5394 0.540 0.530 0.550 0.520 0.550 948,000 0.5394 5.88%
2019-12-04 0 0.510 0.510 0.520 0.500 0.520 204,000 105,060 0.5150 0.510 0.510 0.520 0.500 0.520 204,000 0.5150 -1.92%
2019-12-03 0 0.520 0.520 0.530 0.520 0.530 256,000 134,000 0.5234 0.520 0.520 0.530 0.520 0.530 256,000 0.5234 -1.89%
2019-12-02 0 0.530 0.530 0.540 0.510 0.540 730,000 383,480 0.5253 0.530 0.530 0.540 0.510 0.540 730,000 0.5253 -1.85%
2019-11-29 0 0.540 0.540 0.560 0.540 0.570 4,824,000 2,667,160 0.5529 0.540 0.540 0.560 0.540 0.570 4,824,000 0.5529 1.89%
2019-11-28 0 0.530 0.520 0.530 0.500 0.530 452,000 234,160 0.5181 0.530 0.520 0.530 0.500 0.530 452,000 0.5181 6.00%
2019-11-27 0 0.500 0.500 0.510 0.500 0.510 534,000 267,020 0.5000 0.500 0.500 0.510 0.500 0.510 534,000 0.5000 0.00%
2019-11-26 0 0.500 0.500 0.510 0.500 0.530 226,000 114,320 0.5058 0.500 0.500 0.510 0.500 0.530 226,000 0.5058 -1.96%
2019-11-25 0 0.510 0.500 0.520 0.500 0.520 326,000 166,480 0.5107 0.510 0.500 0.520 0.500 0.520 326,000 0.5107 0.00%
2019-11-22 0 0.510 0.500 0.520 0.500 0.520 184,000 93,780 0.5097 0.510 0.500 0.520 0.500 0.520 184,000 0.5097 2.00%
2019-11-21 0 0.500 0.500 0.510 0.495 0.510 576,000 286,280 0.4970 0.500 0.500 0.510 0.495 0.510 576,000 0.4970 0.00%
2019-11-20 0 0.500 0.500 0.510 0.490 0.510 808,000 402,340 0.4979 0.500 0.500 0.510 0.490 0.510 808,000 0.4979 -1.96%
2019-11-19 0 0.510 0.500 0.520 0.500 0.520 814,000 409,520 0.5031 0.510 0.500 0.520 0.500 0.520 814,000 0.5031 -1.92%
2019-11-18 0 0.520 0.500 0.520 0.495 0.520 604,000 305,750 0.5062 0.520 0.500 0.520 0.495 0.520 604,000 0.5062 5.05%
2019-11-15 0 0.495 0.490 0.495 0.485 0.500 1,188,000 586,760 0.4939 0.495 0.490 0.495 0.485 0.500 1,188,000 0.4939 0.00%
2019-11-14 0 0.495 0.490 0.495 0.490 0.530 5,172,000 2,607,760 0.5042 0.495 0.490 0.495 0.490 0.530 5,172,000 0.5042 -4.81%
2019-11-13 0 0.520 0.520 0.530 0.520 0.540 2,450,000 1,300,780 0.5309 0.520 0.520 0.530 0.520 0.540 2,450,000 0.5309 -5.45%
2019-11-12 0 0.550 0.540 0.550 0.540 0.560 982,000 536,780 0.5466 0.550 0.540 0.550 0.540 0.560 982,000 0.5466 0.00%
2019-11-11 0 0.550 0.540 0.550 0.530 0.570 2,490,000 1,366,500 0.5488 0.550 0.540 0.550 0.530 0.570 2,490,000 0.5488 -5.17%
2019-11-08 0 0.580 0.570 0.580 0.560 0.600 2,182,000 1,249,700 0.5727 0.580 0.570 0.580 0.560 0.600 2,182,000 0.5727 0.00%
2019-11-07 0 0.580 0.570 0.580 0.550 0.610 7,888,000 4,538,980 0.5754 0.580 0.570 0.580 0.550 0.610 7,888,000 0.5754 -4.92%
2019-11-06 0 0.610 0.600 0.610 0.510 0.630 31,206,000 18,498,780 0.5928 0.610 0.600 0.610 0.510 0.630 31,206,000 0.5928 17.31%
2019-11-05 0 0.520 0.510 0.520 0.510 0.530 1,142,000 593,220 0.5195 0.520 0.510 0.520 0.510 0.530 1,142,000 0.5195 -1.89%
2019-11-04 0 0.530 0.530 0.540 0.520 0.540 1,068,000 565,440 0.5294 0.530 0.530 0.540 0.520 0.540 1,068,000 0.5294 -1.85%
2019-11-01 0 0.540 0.520 0.540 0.520 0.550 1,378,000 738,360 0.5358 0.540 0.520 0.540 0.520 0.550 1,378,000 0.5358 -1.82%
2019-10-31 0 0.550 0.540 0.550 0.550 0.570 2,002,000 1,121,580 0.5602 0.550 0.540 0.550 0.550 0.570 2,002,000 0.5602 -1.79%
2019-10-30 0 0.560 0.560 0.570 0.500 0.570 4,654,000 2,546,280 0.5471 0.560 0.560 0.570 0.500 0.570 4,654,000 0.5471 9.80%
2019-10-29 0 0.510 0.500 0.510 0.500 0.540 1,740,000 891,560 0.5124 0.510 0.500 0.510 0.500 0.540 1,740,000 0.5124 -5.56%
2019-10-28 0 0.540 0.530 0.540 0.500 0.540 4,498,000 2,329,320 0.5179 0.540 0.530 0.540 0.500 0.540 4,498,000 0.5179 5.88%
2019-10-25 0 0.510 0.500 0.510 0.470 0.510 6,212,000 3,026,550 0.4872 0.510 0.500 0.510 0.470 0.510 6,212,000 0.4872 9.68%
2019-10-24 0 0.465 0.455 0.465 0.445 0.475 3,562,000 1,643,930 0.4615 0.465 0.455 0.465 0.445 0.475 3,562,000 0.4615 5.68%
2019-10-23 0 0.440 0.435 0.445 0.435 0.440 104,000 45,610 0.4386 0.440 0.435 0.445 0.435 0.440 104,000 0.4386 -1.12%
2019-10-22 0 0.445 0.440 0.445 0.440 0.445 184,000 81,580 0.4434 0.445 0.440 0.445 0.440 0.445 184,000 0.4434 0.00%
2019-10-21 0 0.445 0.440 0.445 0.435 0.445 450,000 198,040 0.4401 0.445 0.440 0.445 0.435 0.445 450,000 0.4401 2.30%
2019-10-18 0 0.435 0.430 0.435 0.430 0.435 4,360,000 1,876,240 0.4303 0.435 0.430 0.435 0.430 0.435 4,360,000 0.4303 1.16%
2019-10-17 0 0.430 0.430 0.440 0.430 0.440 340,000 147,930 0.4351 0.430 0.430 0.440 0.430 0.440 340,000 0.4351 -1.15%
2019-10-16 0 0.435 0.430 0.435 0.435 0.445 1,376,000 599,750 0.4359 0.435 0.430 0.435 0.435 0.445 1,376,000 0.4359 -1.14%
2019-10-15 0 0.440 0.430 0.440 0.430 0.440 724,000 315,140 0.4353 0.440 0.430 0.440 0.430 0.440 724,000 0.4353 0.00%
2019-10-14 0 0.440 0.435 0.450 0.435 0.450 1,362,000 599,770 0.4404 0.440 0.435 0.450 0.435 0.450 1,362,000 0.4404 0.00%
2019-10-11 0 0.440 0.435 0.445 0.440 0.445 776,000 342,070 0.4408 0.440 0.435 0.445 0.440 0.445 776,000 0.4408 0.00%
2019-10-10 0 0.440 0.440 0.450 0.435 0.455 728,000 318,450 0.4374 0.440 0.440 0.450 0.435 0.455 728,000 0.4374 -3.30%
2019-10-09 0 0.455 0.435 0.455 0.440 0.455 342,000 152,200 0.4450 0.455 0.435 0.455 0.440 0.455 342,000 0.4450 1.11%
2019-10-08 0 0.450 0.440 0.450 0.440 0.460 920,000 410,970 0.4467 0.450 0.440 0.450 0.440 0.460 920,000 0.4467 0.00%
2019-10-04 0 0.450 0.450 0.460 0.450 0.460 192,000 87,030 0.4533 0.450 0.450 0.460 0.450 0.460 192,000 0.4533 -1.10%
2019-10-03 0 0.455 0.450 0.455 0.435 0.455 776,000 347,580 0.4479 0.455 0.450 0.455 0.435 0.455 776,000 0.4479 2.25%
2019-10-02 0 0.445 0.435 0.445 0.425 0.445 542,000 237,960 0.4390 0.445 0.435 0.445 0.425 0.445 542,000 0.4390 1.14%
2019-09-30 0 0.440 0.435 0.440 0.430 0.440 438,604 189,432 0.4319 0.440 0.435 0.440 0.430 0.440 438,604 0.4319 1.15%
2019-09-27 0 0.435 0.435 0.440 0.435 0.460 3,490,000 1,544,520 0.4426 0.435 0.435 0.440 0.435 0.460 3,490,000 0.4426 -3.33%
2019-09-26 0 0.450 0.445 0.450 0.440 0.455 1,254,000 559,380 0.4461 0.450 0.445 0.450 0.440 0.455 1,254,000 0.4461 1.12%
2019-09-25 0 0.445 0.445 0.450 0.445 0.465 4,102,000 1,850,810 0.4512 0.445 0.445 0.450 0.445 0.465 4,102,000 0.4512 -3.26%
2019-09-24 0 0.460 0.460 0.465 0.460 0.475 4,134,000 1,909,750 0.4620 0.460 0.460 0.465 0.460 0.475 4,134,000 0.4620 -3.16%
2019-09-23 0 0.475 0.470 0.475 0.470 0.480 1,380,000 651,300 0.4720 0.475 0.470 0.475 0.470 0.480 1,380,000 0.4720 0.00%
2019-09-20 0 0.475 0.470 0.475 0.470 0.480 1,252,000 594,800 0.4751 0.475 0.470 0.475 0.470 0.480 1,252,000 0.4751 0.00%
2019-09-19 0 0.475 0.475 0.480 0.475 0.490 2,716,000 1,307,230 0.4813 0.475 0.475 0.480 0.475 0.490 2,716,000 0.4813 -3.06%
2019-09-18 0 0.490 0.485 0.490 0.485 0.500 498,000 243,580 0.4891 0.490 0.485 0.490 0.485 0.500 498,000 0.4891 0.00%
2019-09-17 0 0.490 0.490 0.495 0.490 0.500 1,234,000 609,860 0.4942 0.490 0.490 0.495 0.490 0.500 1,234,000 0.4942 -2.00%
2019-09-16 0 0.500 0.495 0.500 0.485 0.500 1,762,000 868,160 0.4927 0.500 0.495 0.500 0.485 0.500 1,762,000 0.4927 4.17%
2019-09-13 0 0.490 0.490 0.500 0.490 0.500 1,220,000 601,960 0.4934 0.480 0.480 0.490 0.480 0.490 1,245,417 0.4833 -2.00%
2019-09-12 0 0.500 0.495 0.500 0.490 0.500 772,000 385,230 0.4990 0.490 0.485 0.490 0.480 0.490 788,083 0.4888 1.01%
2019-09-11 0 0.495 0.490 0.495 0.480 0.495 2,496,000 1,219,240 0.4885 0.485 0.480 0.485 0.470 0.485 2,548,000 0.4785 0.00%
2019-09-10 0 0.495 0.495 0.500 0.485 0.530 7,468,000 3,737,310 0.5004 0.485 0.485 0.490 0.475 0.519 7,623,583 0.4902 -6.60%
2019-09-09 0 0.530 0.520 0.530 0.520 0.530 1,196,000 632,220 0.5286 0.519 0.509 0.519 0.509 0.519 1,220,917 0.5178 1.92%
2019-09-06 0 0.520 0.520 0.530 0.510 0.530 2,750,000 1,428,520 0.5195 0.509 0.509 0.519 0.500 0.519 2,807,292 0.5089 1.96%
2019-09-05 0 0.510 0.510 0.520 0.510 0.530 1,320,000 678,620 0.5141 0.500 0.500 0.509 0.500 0.519 1,347,500 0.5036 -1.92%
2019-09-04 0 0.520 0.520 0.530 0.510 0.530 2,110,000 1,088,520 0.5159 0.509 0.509 0.519 0.500 0.519 2,153,958 0.5054 1.96%
2019-09-03 0 0.510 0.500 0.510 0.490 0.510 2,522,000 1,264,840 0.5015 0.500 0.490 0.500 0.480 0.500 2,574,542 0.4913 2.00%
2019-09-02 0 0.500 0.495 0.500 0.490 0.530 4,264,402 2,149,741 0.5041 0.490 0.485 0.490 0.480 0.519 4,353,244 0.4938 -5.66%
2019-08-30 0 0.530 0.520 0.530 0.490 0.530 8,606,000 4,443,500 0.5163 0.519 0.509 0.519 0.480 0.519 8,785,292 0.5058 9.28%
2019-08-29 0 0.485 0.480 0.485 0.470 0.485 1,412,000 675,700 0.4785 0.475 0.470 0.475 0.460 0.475 1,441,417 0.4688 2.11%
2019-08-28 0 0.475 0.475 0.480 0.465 0.480 2,170,000 1,026,650 0.4731 0.465 0.465 0.470 0.456 0.470 2,215,208 0.4635 2.15%
2019-08-27 0 0.465 0.465 0.475 0.465 0.490 5,448,000 2,574,550 0.4726 0.456 0.456 0.465 0.456 0.480 5,561,500 0.4629 -3.12%
2019-08-26 0 0.480 0.470 0.480 0.470 0.560 19,494,000 9,818,130 0.5036 0.470 0.460 0.470 0.460 0.549 19,900,125 0.4934 -14.29%
2019-08-23 0 0.560 0.550 0.560 0.540 0.560 4,258,000 2,344,780 0.5507 0.549 0.539 0.549 0.529 0.549 4,346,708 0.5394 5.66%
2019-08-22 0 0.530 0.530 0.540 0.520 0.600 11,434,000 6,324,720 0.5532 0.519 0.519 0.529 0.509 0.588 11,672,208 0.5419 -7.02%
2019-08-21 0 0.570 0.560 0.580 0.550 0.580 1,732,000 984,540 0.5684 0.558 0.549 0.568 0.539 0.568 1,768,083 0.5568 3.64%
2019-08-20 0 0.550 0.560 0.570 0.540 0.570 1,024,000 565,580 0.5523 0.539 0.549 0.558 0.529 0.558 1,045,333 0.5411 0.00%
2019-08-19 0 0.550 0.540 0.560 0.540 0.570 2,486,000 1,375,340 0.5532 0.539 0.529 0.549 0.529 0.558 2,537,792 0.5419 1.85%
2019-08-16 0 0.540 0.530 0.550 0.530 0.590 7,100,000 3,874,840 0.5458 0.529 0.519 0.539 0.519 0.578 7,247,917 0.5346 -1.82%
2019-08-15 0 0.550 0.550 0.560 0.550 0.570 5,068,000 2,805,000 0.5535 0.539 0.539 0.549 0.539 0.558 5,173,583 0.5422 -3.51%
2019-08-14 0 0.570 0.560 0.570 0.570 0.610 5,558,000 3,268,660 0.5881 0.558 0.549 0.558 0.558 0.598 5,673,792 0.5761 0.00%
2019-08-13 0 0.570 0.560 0.580 0.570 0.610 3,526,000 2,071,840 0.5876 0.558 0.549 0.568 0.558 0.598 3,599,458 0.5756 -9.52%
2019-08-12 0 0.630 0.610 0.630 0.610 0.680 6,952,000 4,403,800 0.6335 0.617 0.598 0.617 0.598 0.666 7,096,833 0.6205 -8.70%
2019-08-09 0 0.690 0.680 0.700 0.680 0.740 4,964,000 3,504,580 0.7060 0.676 0.666 0.686 0.666 0.725 5,067,417 0.6916 -6.76%
2019-08-08 0 0.740 0.740 0.750 0.740 0.870 12,062,000 9,387,240 0.7782 0.725 0.725 0.735 0.725 0.852 12,313,292 0.7624 -17.78%
2019-08-07 0 0.900 0.880 0.900 0.870 0.920 5,574,000 5,015,180 0.8997 0.882 0.862 0.882 0.852 0.901 5,690,125 0.8814 0.00%
2019-08-06 0 0.900 0.880 0.900 0.870 0.900 2,404,000 2,159,480 0.8983 0.882 0.862 0.882 0.852 0.882 2,454,083 0.8800 0.00%
2019-08-05 0 0.900 0.890 0.910 0.880 0.930 874,000 784,380 0.8975 0.882 0.872 0.891 0.862 0.911 892,208 0.8791 -1.10%
2019-08-02 0 0.910 0.910 0.930 0.890 0.940 1,638,000 1,500,660 0.9162 0.891 0.891 0.911 0.872 0.921 1,672,125 0.8975 0.00%
2019-08-01 0 0.910 0.900 0.910 0.900 0.930 2,024,000 1,825,760 0.9021 0.891 0.882 0.891 0.882 0.911 2,066,167 0.8836 1.11%
2019-07-31 0 0.900 0.900 0.920 - - 0 0 - 0.882 0.882 0.901 - - 0 - 0.00%
2019-07-30 0 0.900 0.890 0.950 0.890 0.950 391,132 354,304 0.9058 0.882 0.872 0.931 0.872 0.931 399,281 0.8874 -1.10%
2019-07-29 0 0.910 0.890 0.910 0.890 0.910 640,000 575,860 0.8998 0.891 0.872 0.891 0.872 0.891 653,333 0.8814 1.11%
2019-07-26 0 0.900 0.900 0.910 0.890 0.920 1,338,000 1,206,860 0.9020 0.882 0.882 0.891 0.872 0.901 1,365,875 0.8836 -1.10%
2019-07-25 0 0.910 0.900 0.930 0.900 0.920 1,372,000 1,245,680 0.9079 0.891 0.882 0.911 0.882 0.901 1,400,583 0.8894 -1.09%
2019-07-24 0 0.920 0.920 0.930 0.920 0.950 954,000 890,240 0.9332 0.901 0.901 0.911 0.901 0.931 973,875 0.9141 -2.13%
2019-07-23 0 0.940 0.940 0.950 0.940 0.950 604,000 571,520 0.9462 0.921 0.921 0.931 0.921 0.931 616,583 0.9269 -1.05%
2019-07-22 0 0.950 0.940 0.950 0.940 0.970 612,000 581,040 0.9494 0.931 0.921 0.931 0.921 0.950 624,750 0.9300 1.06%
2019-07-19 0 0.940 0.940 0.950 0.940 0.960 510,000 483,780 0.9486 0.921 0.921 0.931 0.921 0.940 520,625 0.9292 -2.08%
2019-07-18 0 0.960 0.940 0.960 0.940 0.960 252,000 238,500 0.9464 0.940 0.921 0.940 0.921 0.940 257,250 0.9271 1.05%
2019-07-17 0 0.950 0.950 0.970 0.940 0.980 874,000 830,920 0.9507 0.931 0.931 0.950 0.921 0.960 892,208 0.9313 -3.06%
2019-07-16 0 0.980 0.970 0.990 0.970 1.000 1,412,000 1,379,260 0.9768 0.960 0.950 0.970 0.950 0.980 1,441,417 0.9569 -1.01%
2019-07-15 0 0.990 0.990 1.000 0.980 1.000 1,320,000 1,307,780 0.9907 0.970 0.970 0.980 0.960 0.980 1,347,500 0.9705 0.00%
2019-07-12 0 0.990 0.990 1.010 0.970 1.000 11,066,000 10,964,920 0.9909 0.970 0.970 0.989 0.950 0.980 11,296,542 0.9706 4.21%
2019-07-11 0 0.950 0.950 0.960 0.950 0.990 928,000 892,760 0.9620 0.931 0.931 0.940 0.931 0.970 947,333 0.9424 -1.04%
2019-07-10 0 0.960 0.960 0.990 0.950 0.990 1,742,000 1,683,640 0.9665 0.940 0.940 0.970 0.931 0.970 1,778,292 0.9468 -3.03%
2019-07-09 0 0.990 1.000 1.020 0.950 1.000 802,000 789,500 0.9844 0.970 0.980 0.999 0.931 0.980 818,708 0.9643 4.21%
2019-07-08 0 0.950 0.950 0.970 0.940 1.000 550,000 525,220 0.9549 0.931 0.931 0.950 0.921 0.980 561,458 0.9355 -1.04%
2019-07-05 0 0.960 0.940 0.960 0.930 0.960 270,000 253,540 0.9390 0.940 0.921 0.940 0.911 0.940 275,625 0.9199 3.23%
2019-07-04 0 0.930 0.930 0.940 0.930 0.950 318,000 297,080 0.9342 0.911 0.911 0.921 0.911 0.931 324,625 0.9151 1.09%
2019-07-03 0 0.920 0.920 0.940 0.920 0.930 562,000 520,660 0.9264 0.901 0.901 0.921 0.901 0.911 573,708 0.9075 -2.13%
2019-07-02 0 0.940 0.940 0.950 0.930 0.980 690,000 650,620 0.9429 0.921 0.921 0.931 0.911 0.960 704,375 0.9237 2.17%
2019-06-28 0 0.920 0.920 0.930 0.900 0.950 140,000 127,300 0.9093 0.901 0.901 0.911 0.882 0.931 142,917 0.8907 3.37%
2019-06-27 0 0.890 0.890 0.900 0.890 0.900 300,000 267,660 0.8922 0.872 0.872 0.882 0.872 0.882 306,250 0.8740 -1.11%
2019-06-26 0 0.900 0.890 0.900 0.870 0.910 266,000 237,200 0.8917 0.882 0.872 0.882 0.852 0.891 271,542 0.8735 1.12%
2019-06-25 0 0.890 0.870 0.900 0.870 0.890 68,000 60,200 0.8853 0.872 0.852 0.882 0.852 0.872 69,417 0.8672 0.00%
2019-06-24 0 0.890 0.890 0.910 0.860 0.910 46,000 40,040 0.8704 0.872 0.872 0.891 0.842 0.891 46,958 0.8527 0.00%
2019-06-21 0 0.890 0.870 0.900 0.880 0.890 98,000 86,260 0.8802 0.872 0.852 0.882 0.862 0.872 100,042 0.8622 1.14%
2019-06-20 0 0.880 0.880 0.890 0.870 0.890 132,000 115,800 0.8773 0.862 0.862 0.872 0.852 0.872 134,750 0.8594 0.00%
2019-06-19 0 0.880 0.870 0.900 0.880 0.880 22,000 19,360 0.8800 0.862 0.852 0.882 0.862 0.862 22,458 0.8620 1.15%
2019-06-18 0 0.870 0.850 0.890 0.850 0.890 32,000 27,520 0.8600 0.852 0.833 0.872 0.833 0.872 32,667 0.8424 1.16%
2019-06-17 0 0.870 0.860 0.900 0.870 0.870 146,000 127,020 0.8700 0.842 0.833 0.871 0.842 0.842 150,775 0.8424 -2.25%
2019-06-14 0 0.890 0.880 0.890 0.880 0.910 4,000 3,580 0.8950 0.862 0.852 0.862 0.852 0.881 4,131 0.8667 2.30%
2019-06-13 0 0.870 0.870 0.890 0.870 0.910 206,000 181,640 0.8817 0.842 0.842 0.862 0.842 0.881 212,737 0.8538 0.00%
2019-06-12 0 0.870 0.860 0.870 0.860 0.890 30,000 25,880 0.8627 0.842 0.833 0.842 0.833 0.862 30,981 0.8353 1.16%
2019-06-11 0 0.860 0.860 0.870 0.860 0.870 40,000 34,440 0.8610 0.833 0.833 0.842 0.833 0.842 41,308 0.8337 0.00%
2019-06-10 0 0.860 0.860 0.870 0.860 0.880 18,000 15,700 0.8722 0.833 0.833 0.842 0.833 0.852 18,589 0.8446 -2.27%
2019-06-06 0 0.880 0.860 0.880 0.880 0.880 24,000 21,120 0.8800 0.852 0.833 0.852 0.852 0.852 24,785 0.8521 0.00%
2019-06-05 0 0.880 0.860 0.880 0.850 0.880 158,000 134,740 0.8528 0.852 0.833 0.852 0.823 0.852 163,167 0.8258 1.15%
2019-06-04 0 0.870 0.860 0.870 0.850 0.870 96,000 82,740 0.8619 0.842 0.833 0.842 0.823 0.842 99,140 0.8346 1.16%
2019-06-03 0 0.860 0.860 0.870 0.850 0.880 356,000 306,720 0.8616 0.833 0.833 0.842 0.823 0.852 367,642 0.8343 -4.44%
2019-05-31 0 0.900 0.880 0.900 0.860 0.900 358,000 318,380 0.8893 0.871 0.852 0.871 0.833 0.871 369,708 0.8612 2.27%
2019-05-30 0 0.880 0.880 0.900 0.870 0.910 698,000 626,520 0.8976 0.852 0.852 0.871 0.842 0.881 720,827 0.8692 -1.12%
2019-05-29 0 0.890 0.880 0.900 0.870 0.900 40,000 35,360 0.8840 0.862 0.852 0.871 0.842 0.871 41,308 0.8560 0.00%
2019-05-28 0 0.890 0.860 0.890 0.880 0.890 100,000 88,840 0.8884 0.862 0.833 0.862 0.852 0.862 103,270 0.8603 2.30%
2019-05-27 0 0.870 0.850 0.890 0.850 0.910 108,000 94,920 0.8789 0.842 0.823 0.862 0.823 0.881 111,532 0.8511 -4.40%
2019-05-24 0 0.910 0.900 0.910 0.910 0.940 64,000 58,540 0.9147 0.881 0.871 0.881 0.881 0.910 66,093 0.8857 2.25%
2019-05-23 0 0.890 0.890 0.900 0.880 0.900 188,000 167,320 0.8900 0.862 0.862 0.871 0.852 0.871 194,148 0.8618 -1.11%
2019-05-22 0 0.900 0.890 0.900 0.890 0.910 144,000 129,180 0.8971 0.871 0.862 0.871 0.862 0.881 148,709 0.8687 1.12%
2019-05-21 0 0.890 0.880 0.900 - - 0 0 - 0.862 0.852 0.871 - - 0 - 0.00%
2019-05-20 0 0.890 0.880 0.890 0.880 0.900 322,000 286,220 0.8889 0.862 0.852 0.862 0.852 0.871 332,531 0.8607 -1.11%
2019-05-17 0 0.900 0.900 0.940 0.900 0.950 306,000 281,180 0.9189 0.871 0.871 0.910 0.871 0.920 316,007 0.8898 -3.23%
2019-05-16 0 0.930 0.940 0.950 - - 0 0 - 0.901 0.910 0.920 - - 0 - 0.00%
2019-05-15 0 0.930 0.910 0.930 0.900 0.950 560,000 518,940 0.9267 0.901 0.881 0.901 0.871 0.920 578,314 0.8973 2.20%
2019-05-14 0 0.910 0.900 0.910 0.870 0.920 426,000 379,680 0.8913 0.881 0.871 0.881 0.842 0.891 439,932 0.8630 0.00%
2019-05-10 0 0.910 0.910 0.920 0.910 0.940 338,000 312,320 0.9240 0.881 0.881 0.891 0.881 0.910 349,054 0.8948 -3.19%
2019-05-09 0 0.940 0.940 0.960 0.940 0.960 342,000 324,760 0.9496 0.910 0.910 0.930 0.910 0.930 353,185 0.9195 -3.09%
2019-05-08 0 0.970 0.950 0.970 0.950 0.970 334,000 319,440 0.9564 0.939 0.920 0.939 0.920 0.939 344,923 0.9261 -2.02%
2019-05-07 0 0.990 0.960 1.000 0.970 0.990 104,000 101,120 0.9723 0.959 0.930 0.968 0.939 0.959 107,401 0.9415 -1.00%
2019-05-06 0 1.000 0.970 1.000 0.980 1.000 650,000 642,220 0.9880 0.968 0.939 0.968 0.949 0.968 671,257 0.9567 -0.99%
2019-05-03 0 1.010 0.990 1.010 0.990 1.020 750,000 748,900 0.9985 0.978 0.959 0.978 0.959 0.988 774,528 0.9669 1.00%
2019-05-02 0 1.000 0.990 1.000 0.990 1.000 446,000 443,440 0.9943 0.968 0.959 0.968 0.959 0.968 460,586 0.9628 1.01%
2019-04-30 0 0.990 0.980 1.080 0.950 0.990 866,000 828,500 0.9567 0.959 0.949 1.046 0.920 0.959 894,321 0.9264 5.32%
2019-04-29 0 0.940 0.940 0.950 0.940 0.950 50,000 47,020 0.9404 0.910 0.910 0.920 0.910 0.920 51,635 0.9106 0.00%
2019-04-26 0 0.940 0.930 0.940 0.930 0.940 122,000 114,480 0.9384 0.910 0.901 0.910 0.901 0.910 125,990 0.9086 1.08%
2019-04-25 0 0.930 0.930 0.950 0.930 0.950 402,000 378,080 0.9405 0.901 0.901 0.920 0.901 0.920 415,147 0.9107 -2.11%
2019-04-24 0 0.950 0.930 0.950 0.920 0.950 28,000 26,540 0.9479 0.920 0.901 0.920 0.891 0.920 28,916 0.9178 3.26%
2019-04-23 0 0.920 0.920 0.940 0.920 0.960 616,000 581,840 0.9445 0.891 0.891 0.910 0.891 0.930 636,145 0.9146 -4.17%
2019-04-18 0 0.960 0.940 0.950 0.950 0.970 130,000 123,620 0.9509 0.930 0.910 0.920 0.920 0.939 134,251 0.9208 1.05%
2019-04-17 0 0.950 0.940 0.960 0.940 0.950 280,000 265,540 0.9484 0.920 0.910 0.930 0.910 0.920 289,157 0.9183 0.00%
2019-04-16 0 0.950 0.940 0.950 0.940 0.950 248,000 233,340 0.9409 0.920 0.910 0.920 0.910 0.920 256,110 0.9111 0.00%
2019-04-15 0 0.950 0.950 0.960 0.950 0.970 402,000 383,680 0.9544 0.920 0.920 0.930 0.920 0.939 415,147 0.9242 0.00%
2019-04-12 0 0.950 0.940 0.950 0.930 0.950 300,000 281,980 0.9399 0.920 0.910 0.920 0.901 0.920 309,811 0.9102 0.00%
2019-04-11 0 0.950 0.940 0.950 0.940 0.950 168,000 159,520 0.9495 0.920 0.910 0.920 0.910 0.920 173,494 0.9195 -1.04%
2019-04-10 0 0.960 0.950 0.960 0.920 0.970 342,000 325,540 0.9519 0.930 0.920 0.930 0.891 0.939 353,185 0.9217 4.35%
2019-04-09 0 0.920 0.920 0.930 0.910 0.940 1,538,000 1,414,960 0.9200 0.891 0.891 0.901 0.881 0.910 1,588,298 0.8909 -3.16%
2019-04-08 0 0.950 0.950 0.960 0.940 0.990 1,876,000 1,796,140 0.9574 0.920 0.920 0.930 0.910 0.959 1,937,352 0.9271 -5.00%
2019-04-04 0 1.000 0.990 1.010 0.980 1.050 3,196,000 3,210,060 1.0044 0.968 0.959 0.978 0.949 1.017 3,300,520 0.9726 -5.66%
2019-04-03 0 1.060 1.050 1.060 1.040 1.070 608,000 640,920 1.0541 1.026 1.017 1.026 1.007 1.036 627,884 1.0208 -1.85%
2019-04-02 0 1.080 1.060 1.080 1.070 1.100 268,000 291,120 1.0863 1.046 1.026 1.046 1.036 1.065 276,765 1.0519 -0.92%
2019-04-01 0 1.090 1.080 1.090 1.080 1.110 868,000 946,040 1.0899 1.055 1.046 1.055 1.046 1.075 896,387 1.0554 -0.91%
2019-03-29 0 1.100 1.080 1.100 1.070 1.110 1,896,000 2,063,560 1.0884 1.065 1.046 1.065 1.036 1.075 1,958,006 1.0539 1.85%
2019-03-28 0 1.080 1.060 1.080 1.070 1.100 398,000 426,660 1.0720 1.046 1.026 1.046 1.036 1.065 411,016 1.0381 -0.92%
2019-03-27 0 1.090 1.070 1.090 1.060 1.110 1,664,000 1,796,020 1.0793 1.055 1.036 1.055 1.026 1.075 1,718,419 1.0452 -0.91%
2019-03-26 0 1.100 1.080 1.100 1.080 1.110 902,000 985,140 1.0922 1.065 1.046 1.065 1.046 1.075 931,499 1.0576 1.85%
2019-03-25 0 1.080 1.070 1.080 1.040 1.110 2,302,000 2,465,520 1.0710 1.046 1.036 1.046 1.007 1.075 2,377,283 1.0371 -4.42%
2019-03-22 0 1.130 1.120 1.130 1.060 1.130 5,832,000 6,426,280 1.1019 1.094 1.085 1.094 1.026 1.094 6,022,727 1.0670 6.60%
2019-03-21 0 1.060 1.040 1.060 1.040 1.120 1,986,000 2,119,560 1.0673 1.026 1.007 1.026 1.007 1.085 2,050,949 1.0335 -5.36%
2019-03-20 0 1.120 1.100 1.120 1.100 1.120 792,000 878,880 1.1097 1.085 1.065 1.085 1.065 1.085 817,901 1.0746 0.00%
2019-03-19 0 1.120 1.100 1.130 1.100 1.140 1,586,000 1,770,260 1.1162 1.085 1.065 1.094 1.065 1.104 1,637,868 1.0808 0.90%
2019-03-18 0 1.110 1.100 1.110 1.100 1.110 404,000 445,720 1.1033 1.075 1.065 1.075 1.065 1.075 417,212 1.0683 0.00%
2019-03-15 0 1.110 1.090 1.110 1.090 1.110 1,316,000 1,448,840 1.1009 1.075 1.055 1.075 1.055 1.075 1,359,038 1.0661 0.00%
2019-03-14 0 1.110 1.090 1.110 1.100 1.110 7,710,800 8,483,360 1.1002 1.075 1.055 1.075 1.065 1.075 7,962,970 1.0654 0.91%
2019-03-13 0 1.100 1.090 1.110 1.100 1.110 1,798,000 1,979,160 1.1008 1.065 1.055 1.075 1.065 1.075 1,856,801 1.0659 -0.90%
2019-03-12 0 1.110 1.090 1.110 1.100 1.110 1,572,000 1,731,140 1.1012 1.075 1.055 1.075 1.065 1.075 1,623,410 1.0664 0.91%
2019-03-11 0 1.100 1.090 1.110 1.090 1.110 2,994,000 3,291,540 1.0994 1.065 1.055 1.075 1.055 1.075 3,091,914 1.0646 0.92%
2019-03-08 0 1.090 1.090 1.110 1.090 1.110 7,798,000 8,576,860 1.0999 1.055 1.055 1.075 1.055 1.075 8,053,022 1.0650 0.00%
2019-03-07 0 1.090 1.080 1.090 1.080 1.100 1,326,000 1,444,120 1.0891 1.055 1.046 1.055 1.046 1.065 1,369,365 1.0546 0.00%
2019-03-06 0 1.090 1.090 1.100 1.070 1.100 2,662,000 2,901,500 1.0900 1.055 1.055 1.065 1.036 1.065 2,749,057 1.0555 -0.91%
2019-03-05 0 1.100 1.090 1.100 1.030 1.110 6,170,000 6,706,960 1.0870 1.065 1.055 1.065 0.997 1.075 6,371,781 1.0526 5.77%
2019-03-04 0 1.040 1.030 1.050 1.010 1.040 1,506,000 1,550,900 1.0298 1.007 0.997 1.017 0.978 1.007 1,555,251 0.9972 5.05%
2019-03-01 0 0.990 0.980 1.010 0.980 1.090 4,624,000 4,713,180 1.0193 0.959 0.949 0.978 0.949 1.055 4,775,221 0.9870 -9.17%
2019-02-28 0 1.090 1.080 1.090 1.070 1.090 6,268,000 6,765,040 1.0793 1.055 1.046 1.055 1.036 1.055 6,472,985 1.0451 1.87%
2019-02-27 0 1.070 1.060 1.070 1.050 1.070 2,696,000 2,852,740 1.0581 1.036 1.026 1.036 1.017 1.036 2,784,169 1.0246 1.90%
2019-02-26 0 1.050 1.040 1.050 1.040 1.050 1,056,000 1,099,560 1.0413 1.017 1.007 1.017 1.007 1.017 1,090,535 1.0083 0.00%
2019-02-25 0 1.050 1.040 1.050 1.030 1.050 1,924,000 2,002,700 1.0409 1.017 1.007 1.017 0.997 1.017 1,986,922 1.0079 0.00%
2019-02-22 0 1.050 1.040 1.050 1.040 1.050 2,448,000 2,547,540 1.0407 1.017 1.007 1.017 1.007 1.017 2,528,058 1.0077 0.96%
2019-02-21 0 1.040 1.030 1.040 1.020 1.050 2,760,000 2,858,200 1.0356 1.007 0.997 1.007 0.988 1.017 2,850,262 1.0028 0.00%
2019-02-20 0 1.040 1.030 1.040 1.030 1.040 4,328,000 4,459,300 1.0303 1.007 0.997 1.007 0.997 1.007 4,469,541 0.9977 0.00%
2019-02-19 0 1.040 1.030 1.040 1.020 1.040 3,672,000 3,784,840 1.0307 1.007 0.997 1.007 0.988 1.007 3,792,087 0.9981 0.97%
2019-02-18 0 1.030 1.020 1.040 1.030 1.040 2,898,000 2,986,000 1.0304 0.997 0.988 1.007 0.997 1.007 2,992,775 0.9977 -0.96%
2019-02-15 0 1.040 1.030 1.040 1.020 1.040 1,552,000 1,601,700 1.0320 1.007 0.997 1.007 0.988 1.007 1,602,756 0.9993 0.00%
2019-02-14 0 1.040 1.030 1.040 1.000 1.040 2,800,000 2,872,300 1.0258 1.007 0.997 1.007 0.968 1.007 2,891,570 0.9933 0.97%
2019-02-13 0 1.030 1.020 1.030 1.000 1.030 3,126,000 3,175,740 1.0159 0.997 0.988 0.997 0.968 0.997 3,228,231 0.9837 1.98%
2019-02-12 0 1.010 1.000 1.010 0.980 1.010 4,478,000 4,454,960 0.9949 0.978 0.968 0.978 0.949 0.978 4,624,446 0.9633 3.06%
2019-02-11 0 0.980 0.970 0.990 0.970 0.990 2,746,000 2,686,980 0.9785 0.949 0.939 0.959 0.939 0.959 2,835,804 0.9475 1.03%
2019-02-08 0 0.970 0.970 0.980 0.940 0.970 1,880,000 1,806,500 0.9609 0.939 0.939 0.949 0.910 0.939 1,941,483 0.9305 2.11%
2019-02-04 0 0.950 0.940 0.950 0.930 0.960 1,518,000 1,427,440 0.9403 0.920 0.910 0.920 0.901 0.930 1,567,644 0.9106 -1.04%
2019-02-01 0 0.960 0.930 0.960 0.930 0.960 2,464,000 2,321,920 0.9423 0.930 0.901 0.930 0.901 0.930 2,544,581 0.9125 2.13%
2019-01-31 0 0.940 0.940 0.950 0.940 0.950 2,622,000 2,465,300 0.9402 0.910 0.910 0.920 0.910 0.920 2,707,749 0.9105 0.00%
2019-01-30 0 0.940 0.920 0.940 0.920 0.940 612,000 569,040 0.9298 0.910 0.891 0.910 0.891 0.910 632,015 0.9004 0.00%
2019-01-29 0 0.940 0.920 0.940 0.910 0.940 1,398,000 1,296,020 0.9271 0.910 0.891 0.910 0.881 0.910 1,443,719 0.8977 1.08%
2019-01-28 0 0.930 0.910 0.930 0.920 0.930 2,956,000 2,728,800 0.9231 0.901 0.881 0.901 0.891 0.901 3,052,672 0.8939 -1.06%
2019-01-25 0 0.940 0.920 0.940 0.930 0.950 2,234,000 2,095,580 0.9380 0.910 0.891 0.910 0.901 0.920 2,307,060 0.9083 -1.05%
2019-01-24 0 0.950 0.930 0.950 0.910 0.960 3,260,402 3,073,053 0.9425 0.920 0.901 0.920 0.881 0.930 3,367,029 0.9127 3.26%
2019-01-23 0 0.920 0.910 0.920 0.890 0.930 4,692,000 4,273,260 0.9108 0.891 0.881 0.891 0.862 0.901 4,845,445 0.8819 3.37%
2019-01-22 0 0.890 0.860 0.890 0.880 0.900 1,828,000 1,615,420 0.8837 0.862 0.833 0.862 0.852 0.871 1,887,782 0.8557 3.49%
2019-01-21 0 0.860 0.840 0.860 0.800 0.860 2,232,000 1,866,000 0.8360 0.833 0.813 0.833 0.775 0.833 2,304,994 0.8095 7.50%
2019-01-18 0 0.800 0.790 0.800 0.790 0.800 388,000 310,300 0.7997 0.775 0.765 0.775 0.765 0.775 400,689 0.7744 1.27%
2019-01-17 0 0.790 0.780 0.790 0.780 0.790 296,000 233,300 0.7882 0.765 0.755 0.765 0.755 0.765 305,680 0.7632 1.28%
2019-01-16 0 0.780 0.770 0.780 0.770 0.790 408,000 315,700 0.7738 0.755 0.746 0.755 0.746 0.765 421,343 0.7493 1.30%
2019-01-15 0 0.770 0.760 0.780 - - 0 0 - 0.746 0.736 0.755 - - 0 - 0.00%
2019-01-14 0 0.770 0.760 0.780 0.760 0.780 318,000 243,620 0.7661 0.746 0.736 0.755 0.736 0.755 328,400 0.7418 0.00%
2019-01-11 0 0.770 0.750 0.770 0.750 0.770 1,244,000 936,020 0.7524 0.746 0.726 0.746 0.726 0.746 1,284,683 0.7286 1.32%
2019-01-10 0 0.760 0.750 0.760 0.740 0.760 576,000 435,500 0.7561 0.736 0.726 0.736 0.717 0.736 594,837 0.7321 1.33%
2019-01-09 0 0.750 0.740 0.750 0.740 0.760 728,000 542,360 0.7450 0.726 0.717 0.726 0.717 0.736 751,808 0.7214 0.00%
2019-01-08 0 0.750 0.740 0.750 0.730 0.750 370,000 273,200 0.7384 0.726 0.717 0.726 0.707 0.726 382,100 0.7150 1.35%
2019-01-07 0 0.740 0.730 0.740 0.730 0.750 366,000 268,300 0.7331 0.717 0.707 0.717 0.707 0.726 377,969 0.7098 0.00%
2019-01-04 0 0.740 0.730 0.740 0.730 0.750 704,000 520,580 0.7395 0.717 0.707 0.717 0.707 0.726 727,023 0.7160 0.00%
2019-01-03 0 0.740 0.740 0.750 0.710 0.750 1,906,000 1,420,320 0.7452 0.717 0.717 0.726 0.688 0.726 1,968,333 0.7216 -1.33%
2019-01-02 0 0.750 0.750 0.770 0.750 0.760 476,000 358,180 0.7525 0.726 0.726 0.746 0.726 0.736 491,567 0.7286 -2.60%
2018-12-31 0 0.770 0.760 0.780 0.770 0.790 168,000 129,480 0.7707 0.746 0.736 0.755 0.746 0.765 173,494 0.7463 -1.28%
2018-12-28 0 0.780 0.760 0.780 0.760 0.780 346,000 266,340 0.7698 0.755 0.736 0.755 0.736 0.755 357,315 0.7454 1.30%
2018-12-27 0 0.770 0.760 0.770 0.760 0.770 602,000 459,480 0.7633 0.746 0.736 0.746 0.736 0.746 621,687 0.7391 1.32%
2018-12-24 0 0.760 0.750 0.760 0.750 0.760 72,000 54,020 0.7503 0.736 0.726 0.736 0.726 0.736 74,355 0.7265 1.33%
2018-12-21 0 0.750 0.750 0.760 0.740 0.750 1,168,000 874,960 0.7491 0.726 0.726 0.736 0.717 0.726 1,206,198 0.7254 0.00%
2018-12-20 0 0.750 0.740 0.750 0.740 0.760 516,000 382,980 0.7422 0.726 0.717 0.726 0.717 0.736 532,875 0.7187 -1.32%
2018-12-19 0 0.760 0.750 0.770 - - 0 0 - 0.736 0.726 0.746 - - 0 - 0.00%
2018-12-18 0 0.760 0.750 0.770 0.750 0.760 236,000 178,140 0.7548 0.736 0.726 0.746 0.726 0.736 243,718 0.7309 1.33%
2018-12-17 0 0.750 0.750 0.760 0.750 0.770 576,000 436,840 0.7584 0.726 0.726 0.736 0.726 0.746 594,837 0.7344 -2.60%
2018-12-14 0 0.770 0.760 0.770 0.750 0.790 1,338,000 1,028,500 0.7687 0.746 0.736 0.746 0.726 0.765 1,381,757 0.7443 1.32%
2018-12-13 0 0.760 0.750 0.760 0.760 0.770 264,000 201,280 0.7624 0.736 0.726 0.736 0.736 0.746 272,634 0.7383 -1.30%
2018-12-12 0 0.770 0.750 0.760 0.750 0.770 654,000 496,460 0.7591 0.746 0.726 0.736 0.726 0.746 675,388 0.7351 2.67%
2018-12-11 0 0.750 0.750 0.760 0.740 0.760 202,000 151,400 0.7495 0.726 0.726 0.736 0.717 0.736 208,606 0.7258 0.00%
2018-12-10 0 0.750 0.740 0.750 0.730 0.750 736,000 547,540 0.7439 0.726 0.717 0.726 0.707 0.726 760,070 0.7204 0.00%
2018-12-07 0 0.750 0.750 0.760 0.740 0.760 152,000 114,240 0.7516 0.726 0.726 0.736 0.717 0.736 156,971 0.7278 0.00%
2018-12-06 0 0.750 0.740 0.750 0.740 0.760 342,000 255,660 0.7475 0.726 0.717 0.726 0.717 0.736 353,185 0.7239 -1.32%
2018-12-05 0 0.760 0.750 0.760 0.750 0.760 88,000 66,100 0.7511 0.736 0.726 0.736 0.726 0.736 90,878 0.7273 1.33%
2018-12-04 0 0.750 0.750 0.760 0.740 0.760 264,000 198,360 0.7514 0.726 0.726 0.736 0.717 0.736 272,634 0.7276 0.00%
2018-12-03 0 0.750 0.740 0.750 0.740 0.750 962,000 718,120 0.7465 0.726 0.717 0.726 0.717 0.726 993,461 0.7228 0.00%
2018-11-30 0 0.750 0.750 0.760 0.750 0.770 370,000 278,720 0.7533 0.726 0.726 0.736 0.726 0.746 382,100 0.7294 -1.32%
2018-11-29 0 0.760 0.760 0.770 0.760 0.770 108,000 82,460 0.7635 0.736 0.736 0.746 0.736 0.746 111,532 0.7393 -2.56%
2018-11-28 0 0.780 0.760 0.780 0.760 0.780 50,000 38,480 0.7696 0.755 0.736 0.755 0.736 0.755 51,635 0.7452 2.63%
2018-11-27 0 0.760 0.760 0.780 - - 0 0 - 0.736 0.736 0.755 - - 0 - 0.00%
2018-11-26 0 0.760 0.760 0.770 0.760 0.780 174,000 133,540 0.7675 0.736 0.736 0.746 0.736 0.755 179,690 0.7432 -3.80%
2018-11-23 0 0.790 0.770 0.790 0.760 0.790 700,000 544,520 0.7779 0.765 0.746 0.765 0.736 0.765 722,892 0.7533 1.28%
2018-11-22 0 0.780 0.760 0.780 0.760 0.780 204,000 156,920 0.7692 0.755 0.736 0.755 0.736 0.755 210,672 0.7449 2.63%
2018-11-21 0 0.760 0.760 0.770 0.760 0.780 566,000 436,760 0.7717 0.736 0.736 0.746 0.736 0.755 584,510 0.7472 0.00%
2018-11-20 0 0.760 0.750 0.760 0.720 0.760 1,432,000 1,074,280 0.7502 0.736 0.726 0.736 0.697 0.736 1,478,831 0.7264 4.11%
2018-11-19 0 0.730 0.720 0.730 0.710 0.730 152,000 109,700 0.7217 0.707 0.697 0.707 0.688 0.707 156,971 0.6989 2.82%
2018-11-16 0 0.710 0.700 0.720 0.690 0.710 816,000 573,560 0.7029 0.688 0.678 0.697 0.668 0.688 842,686 0.6806 2.90%
2018-11-15 0 0.690 0.690 0.700 0.670 0.700 948,000 656,940 0.6930 0.668 0.668 0.678 0.649 0.678 979,003 0.6710 2.99%
2018-11-14 0 0.670 0.670 0.690 0.670 0.680 194,000 131,880 0.6798 0.649 0.649 0.668 0.649 0.658 200,344 0.6583 -1.47%
2018-11-13 0 0.680 0.680 0.690 0.670 0.680 284,000 192,260 0.6770 0.658 0.658 0.668 0.649 0.658 293,288 0.6555 1.49%
2018-11-12 0 0.670 0.670 0.680 0.660 0.680 282,000 188,900 0.6699 0.649 0.649 0.658 0.639 0.658 291,222 0.6486 1.52%
2018-11-09 0 0.660 0.660 0.670 0.650 0.660 292,000 191,720 0.6566 0.639 0.639 0.649 0.629 0.639 301,549 0.6358 0.00%
2018-11-08 0 0.660 0.660 0.670 0.660 0.660 58,000 38,280 0.6600 0.639 0.639 0.649 0.639 0.639 59,897 0.6391 0.00%
2018-11-07 0 0.660 0.660 0.670 0.650 0.660 184,000 120,980 0.6575 0.639 0.639 0.649 0.629 0.639 190,017 0.6367 0.00%
2018-11-06 0 0.660 0.660 0.670 - - 0 0 - 0.639 0.639 0.649 - - 0 - 0.00%
2018-11-05 0 0.660 0.650 0.660 0.660 0.660 528,000 348,480 0.6600 0.639 0.629 0.639 0.639 0.639 545,267 0.6391 0.00%
2018-11-02 0 0.660 0.660 0.670 0.650 0.660 318,000 209,380 0.6584 0.639 0.639 0.649 0.629 0.639 328,400 0.6376 0.00%
2018-11-01 0 0.660 0.650 0.660 0.660 0.660 102,000 67,320 0.6600 0.639 0.629 0.639 0.639 0.639 105,336 0.6391 0.00%
2018-10-31 0 0.660 0.650 0.660 0.640 0.660 1,006,000 657,700 0.6538 0.639 0.629 0.639 0.620 0.639 1,038,900 0.6331 3.13%
2018-10-30 0 0.640 0.640 0.650 0.620 0.650 976,000 624,240 0.6396 0.620 0.620 0.629 0.600 0.629 1,007,919 0.6193 1.59%
2018-10-29 0 0.630 0.630 0.640 0.620 0.630 90,000 56,500 0.6278 0.610 0.610 0.620 0.600 0.610 92,943 0.6079 1.61%
2018-10-26 0 0.620 0.620 0.630 0.620 0.620 4,000 2,480 0.6200 0.600 0.600 0.610 0.600 0.600 4,131 0.6004 0.00%
2018-10-25 0 0.620 0.620 0.630 0.610 0.620 736,000 453,020 0.6155 0.600 0.600 0.610 0.591 0.600 760,070 0.5960 -1.59%
2018-10-24 0 0.630 0.630 0.640 0.630 0.640 220,000 139,680 0.6349 0.610 0.610 0.620 0.610 0.620 227,195 0.6148 0.00%
2018-10-23 0 0.630 0.630 0.640 0.630 0.640 364,000 230,540 0.6334 0.610 0.610 0.620 0.610 0.620 375,904 0.6133 1.61%
2018-10-22 0 0.620 0.620 0.630 0.620 0.630 2,046,000 1,271,460 0.6214 0.600 0.600 0.610 0.600 0.610 2,112,911 0.6018 0.00%
2018-10-19 0 0.620 0.610 0.620 0.610 0.620 1,312,000 809,600 0.6171 0.600 0.591 0.600 0.591 0.600 1,354,907 0.5975 1.64%
2018-10-18 0 0.610 0.610 0.620 0.610 0.620 340,000 210,600 0.6194 0.591 0.591 0.600 0.591 0.600 351,119 0.5998 -1.61%
2018-10-16 0 0.620 0.610 0.620 0.610 0.620 1,230,000 761,380 0.6190 0.600 0.591 0.600 0.591 0.600 1,270,225 0.5994 0.00%
2018-10-15 0 0.620 0.610 0.620 0.620 0.620 530,000 328,600 0.6200 0.600 0.591 0.600 0.600 0.600 547,333 0.6004 1.64%
2018-10-12 0 0.610 0.610 0.620 0.610 0.620 206,000 127,060 0.6168 0.591 0.591 0.600 0.591 0.600 212,737 0.5973 1.67%
2018-10-11 0 0.600 0.600 0.620 0.600 0.620 510,000 309,320 0.6065 0.581 0.581 0.600 0.581 0.600 526,679 0.5873 -3.23%
2018-10-10 0 0.620 0.620 0.630 0.620 0.630 1,340,000 840,420 0.6272 0.600 0.600 0.610 0.600 0.610 1,383,823 0.6073 -3.12%
2018-10-09 0 0.640 0.630 0.640 0.630 0.640 876,000 559,420 0.6386 0.620 0.610 0.620 0.610 0.620 904,648 0.6184 0.00%
2018-10-08 0 0.640 0.630 0.650 0.630 0.650 452,000 288,300 0.6378 0.620 0.610 0.629 0.610 0.629 466,782 0.6176 0.00%
2018-10-05 0 0.640 0.630 0.640 0.630 0.640 1,574,000 1,002,380 0.6368 0.620 0.610 0.620 0.610 0.620 1,625,475 0.6167 -1.54%
2018-10-04 0 0.650 0.640 0.660 0.650 0.660 1,578,000 1,031,060 0.6534 0.629 0.620 0.639 0.629 0.639 1,629,606 0.6327 -1.52%
2018-10-03 0 0.660 0.650 0.660 0.650 0.660 736,000 480,060 0.6523 0.639 0.629 0.639 0.629 0.639 760,070 0.6316 1.54%
2018-10-02 0 0.650 0.640 0.650 0.630 0.650 3,492,479 2,211,613 0.6333 0.629 0.620 0.629 0.610 0.629 3,606,695 0.6132 3.17%
2018-09-28 0 0.630 0.620 0.630 0.620 0.640 8,928,000 5,673,680 0.6355 0.610 0.600 0.610 0.600 0.620 9,219,977 0.6154 -1.56%
2018-09-27 0 0.640 0.630 0.640 0.640 0.640 1,854,000 1,186,560 0.6400 0.620 0.610 0.620 0.620 0.620 1,914,632 0.6197 0.00%
2018-09-26 0 0.640 0.630 0.640 0.630 0.650 8,966,000 5,737,320 0.6399 0.620 0.610 0.620 0.610 0.629 9,259,219 0.6196 0.00%
2018-09-24 0 0.640 0.630 0.640 0.640 0.640 654,000 418,560 0.6400 0.620 0.610 0.620 0.620 0.620 675,388 0.6197 0.00%
2018-09-21 0 0.640 0.630 0.640 0.640 0.650 922,000 590,520 0.6405 0.620 0.610 0.620 0.620 0.629 952,153 0.6202 -1.54%
2018-09-20 0 0.650 0.640 0.650 0.640 0.650 1,528,000 986,260 0.6455 0.629 0.620 0.629 0.620 0.629 1,577,971 0.6250 1.56%
2018-09-19 0 0.640 0.640 0.650 0.640 0.650 912,000 589,760 0.6467 0.620 0.620 0.629 0.620 0.629 941,826 0.6262 -1.54%
2018-09-18 0 0.650 0.640 0.650 0.640 0.650 1,372,000 891,400 0.6497 0.629 0.620 0.629 0.620 0.629 1,416,869 0.6291 0.00%
2018-09-17 0 0.650 0.640 0.650 0.650 0.670 4,500,000 2,962,460 0.6583 0.629 0.620 0.629 0.629 0.649 4,647,166 0.6375 -2.99%
2018-09-14 0 0.700 0.680 0.700 0.690 0.700 1,092,000 754,060 0.6905 0.649 0.630 0.649 0.640 0.649 1,178,207 0.6400 1.45%
2018-09-13 0 0.690 0.680 0.690 0.680 0.690 8,928,000 6,076,060 0.6806 0.640 0.630 0.640 0.630 0.640 9,632,812 0.6308 1.47%
2018-09-12 0 0.680 0.670 0.680 0.680 0.690 6,686,000 4,553,900 0.6811 0.630 0.621 0.630 0.630 0.640 7,213,819 0.6313 0.00%
2018-09-11 0 0.680 0.670 0.680 0.660 0.680 2,284,000 1,551,580 0.6793 0.630 0.621 0.630 0.612 0.630 2,464,308 0.6296 0.00%
2018-09-10 0 0.680 0.670 0.680 0.670 0.690 1,180,000 803,300 0.6808 0.630 0.621 0.630 0.621 0.640 1,273,154 0.6310 0.00%
2018-09-07 0 0.680 0.670 0.680 0.680 0.690 1,100,000 748,200 0.6802 0.630 0.621 0.630 0.630 0.640 1,186,838 0.6304 -1.45%
2018-09-06 0 0.690 0.680 0.690 0.670 0.690 276,000 188,740 0.6838 0.640 0.630 0.640 0.621 0.640 297,789 0.6338 1.47%
2018-09-05 0 0.680 0.670 0.680 - - 0 0 - 0.630 0.621 0.630 - - 0 - -1.45%
2018-09-04 0 0.690 0.680 0.690 0.680 0.690 80,000 54,440 0.6805 0.640 0.630 0.640 0.630 0.640 86,316 0.6307 1.47%
2018-09-03 0 0.680 0.680 0.690 0.680 0.690 700,000 482,240 0.6889 0.630 0.630 0.640 0.630 0.640 755,261 0.6385 -1.45%
2018-08-31 0 0.690 0.680 0.690 0.680 0.690 3,926,000 2,708,840 0.6900 0.640 0.630 0.640 0.630 0.640 4,235,934 0.6395 0.00%
2018-08-30 0 0.690 0.680 0.690 0.690 0.690 2,014,000 1,389,660 0.6900 0.640 0.630 0.640 0.640 0.640 2,172,993 0.6395 0.00%
2018-08-29 0 0.690 0.680 0.690 0.690 0.690 7,948,000 5,484,120 0.6900 0.640 0.630 0.640 0.640 0.640 8,575,446 0.6395 -1.43%
2018-08-28 0 0.700 0.690 0.700 0.690 0.700 1,632,000 1,126,120 0.6900 0.649 0.640 0.649 0.640 0.649 1,760,837 0.6395 1.45%
2018-08-27 0 0.690 0.690 0.700 0.690 0.700 2,294,000 1,594,240 0.6950 0.640 0.640 0.649 0.640 0.649 2,475,097 0.6441 0.00%
2018-08-24 0 0.690 0.680 0.700 0.690 0.700 2,864,000 1,980,460 0.6915 0.640 0.630 0.649 0.640 0.649 3,090,095 0.6409 0.00%
2018-08-23 0 0.690 0.690 0.700 0.680 0.730 6,340,000 4,446,280 0.7013 0.640 0.640 0.649 0.630 0.677 6,840,505 0.6500 2.99%
2018-08-22 0 0.670 0.670 0.680 0.670 0.680 2,958,000 2,011,240 0.6799 0.621 0.621 0.630 0.621 0.630 3,191,516 0.6302 -1.47%
2018-08-21 0 0.680 0.670 0.680 0.670 0.680 446,000 303,220 0.6799 0.630 0.621 0.630 0.621 0.630 481,209 0.6301 0.00%
2018-08-20 0 0.680 0.670 0.680 0.670 0.680 754,000 506,340 0.6715 0.630 0.621 0.630 0.621 0.630 813,524 0.6224 1.49%
2018-08-17 0 0.670 0.670 0.680 0.670 0.680 474,000 322,280 0.6799 0.621 0.621 0.630 0.621 0.630 511,419 0.6302 -1.47%
2018-08-16 0 0.680 0.670 0.680 0.680 0.680 300,000 204,000 0.6800 0.630 0.621 0.630 0.630 0.630 323,683 0.6302 0.00%
2018-08-15 0 0.680 0.670 0.680 0.670 0.690 740,000 502,040 0.6784 0.630 0.621 0.630 0.621 0.640 798,419 0.6288 0.00%
2018-08-14 0 0.680 0.660 0.680 0.680 0.680 8,000 5,440 0.6800 0.630 0.612 0.630 0.630 0.630 8,632 0.6302 0.00%
2018-08-13 0 0.680 0.680 0.690 0.660 0.680 306,000 206,000 0.6732 0.630 0.630 0.640 0.612 0.630 330,157 0.6239 -1.45%
2018-08-10 0 0.690 0.680 0.690 0.670 0.710 3,314,000 2,289,440 0.6908 0.640 0.630 0.640 0.621 0.658 3,575,620 0.6403 -2.82%
2018-08-09 0 0.710 0.700 0.720 0.700 0.710 196,000 138,960 0.7090 0.658 0.649 0.667 0.649 0.658 211,473 0.6571 2.90%
2018-08-08 0 0.690 0.690 0.710 0.690 0.700 760,000 527,960 0.6947 0.640 0.640 0.658 0.640 0.649 819,997 0.6439 -1.43%
2018-08-07 0 0.700 0.700 0.710 0.700 0.720 1,346,000 954,740 0.7093 0.649 0.649 0.658 0.649 0.667 1,452,259 0.6574 -1.41%
2018-08-06 0 0.710 0.700 0.710 - - 0 0 - 0.658 0.649 0.658 - - 0 - 0.00%
2018-08-03 0 0.710 0.700 0.720 0.710 0.710 20,000 14,200 0.7100 0.658 0.649 0.667 0.658 0.658 21,579 0.6581 0.00%
2018-08-02 0 0.710 0.700 0.710 0.700 0.710 170,000 119,340 0.7020 0.658 0.649 0.658 0.649 0.658 183,420 0.6506 1.43%
2018-08-01 0 0.700 0.700 0.710 0.700 0.700 480,000 336,000 0.7000 0.649 0.649 0.658 0.649 0.649 517,893 0.6488 0.00%
2018-07-31 0 0.700 0.700 0.710 0.690 0.710 24,000 16,740 0.6975 0.649 0.649 0.658 0.640 0.658 25,895 0.6465 0.00%
2018-07-30 0 0.700 0.690 0.710 0.690 0.700 270,000 186,420 0.6904 0.649 0.640 0.658 0.640 0.649 291,315 0.6399 1.45%
2018-07-27 0 0.690 0.680 0.690 - - 0 0 - 0.640 0.630 0.640 - - 0 - 0.00%
2018-07-26 0 0.690 0.680 0.690 0.670 0.690 594,000 403,840 0.6799 0.640 0.630 0.640 0.621 0.640 640,893 0.6301 1.47%
2018-07-25 0 0.680 0.670 0.680 0.670 0.680 1,110,000 744,220 0.6705 0.630 0.621 0.630 0.621 0.630 1,197,628 0.6214 0.00%
2018-07-24 0 0.680 0.670 0.680 0.670 0.680 204,000 137,420 0.6736 0.630 0.621 0.630 0.621 0.630 220,105 0.6243 1.49%
2018-07-23 0 0.670 0.660 0.680 0.670 0.680 268,000 179,580 0.6701 0.621 0.612 0.630 0.621 0.630 289,157 0.6210 0.00%
2018-07-20 0 0.670 0.670 0.680 0.670 0.680 68,000 46,220 0.6797 0.621 0.621 0.630 0.621 0.630 73,368 0.6300 0.00%
2018-07-19 0 0.670 0.670 0.680 - - 0 0 - 0.621 0.621 0.630 - - 0 - 0.00%
2018-07-18 0 0.670 0.670 0.680 0.670 0.680 130,000 87,200 0.6708 0.621 0.621 0.630 0.621 0.630 140,263 0.6217 -1.47%
2018-07-17 0 0.680 0.670 0.680 0.670 0.680 104,000 70,620 0.6790 0.630 0.621 0.630 0.621 0.630 112,210 0.6294 1.49%
2018-07-16 0 0.670 0.670 0.680 0.670 0.670 326,000 218,420 0.6700 0.621 0.621 0.630 0.621 0.621 351,736 0.6210 0.00%
2018-07-13 0 0.670 0.660 0.670 0.670 0.680 540,000 364,900 0.6757 0.621 0.612 0.621 0.621 0.630 582,630 0.6263 0.00%
2018-07-12 0 0.670 0.660 0.670 0.670 0.670 462,000 309,540 0.6700 0.621 0.612 0.621 0.621 0.621 498,472 0.6210 0.00%
2018-07-11 0 0.670 0.660 0.670 0.670 0.680 602,000 403,740 0.6707 0.621 0.612 0.621 0.621 0.630 649,524 0.6216 0.00%
2018-07-10 0 0.670 0.670 0.680 0.670 0.680 312,000 209,660 0.6720 0.621 0.621 0.630 0.621 0.630 336,631 0.6228 -1.47%
2018-07-09 0 0.680 0.670 0.680 0.670 0.680 678,000 460,140 0.6787 0.630 0.621 0.630 0.621 0.630 731,524 0.6290 0.00%
2018-07-06 0 0.680 0.670 0.680 0.680 0.690 152,000 103,480 0.6808 0.630 0.621 0.630 0.630 0.640 163,999 0.6310 0.00%
2018-07-05 0 0.680 0.680 0.700 0.680 0.680 40,000 27,200 0.6800 0.630 0.630 0.649 0.630 0.630 43,158 0.6302 -2.86%
2018-07-04 0 0.700 0.690 0.700 0.700 0.710 1,086,000 760,240 0.7000 0.649 0.640 0.649 0.649 0.658 1,171,733 0.6488 0.00%
2018-07-03 0 0.700 0.690 0.700 0.670 0.700 844,000 571,520 0.6772 0.649 0.640 0.649 0.621 0.649 910,629 0.6276 2.94%
2018-06-29 0 0.680 0.680 0.700 0.680 0.680 98,000 66,640 0.6800 0.630 0.630 0.649 0.630 0.630 105,737 0.6302 -1.45%
2018-06-28 0 0.690 0.680 0.690 0.680 0.690 650,000 447,740 0.6888 0.640 0.630 0.640 0.630 0.640 701,314 0.6384 0.00%
2018-06-27 0 0.690 0.680 0.690 0.690 0.690 178,000 122,820 0.6900 0.640 0.630 0.640 0.640 0.640 192,052 0.6395 -1.43%
2018-06-26 0 0.700 0.700 0.710 0.690 0.700 464,000 324,180 0.6987 0.649 0.649 0.658 0.640 0.649 500,630 0.6475 0.00%
2018-06-25 0 0.700 0.700 0.710 0.690 0.710 410,000 286,280 0.6982 0.649 0.649 0.658 0.640 0.658 442,367 0.6472 1.45%
2018-06-22 0 0.690 0.690 0.700 0.680 0.690 336,000 231,440 0.6888 0.640 0.640 0.649 0.630 0.640 362,525 0.6384 0.00%
2018-06-21 0 0.690 0.690 0.700 0.680 0.690 434,000 298,560 0.6879 0.640 0.640 0.649 0.630 0.640 468,262 0.6376 1.47%
2018-06-20 0 0.680 0.680 0.690 0.680 0.690 636,000 433,480 0.6816 0.630 0.630 0.640 0.630 0.640 686,208 0.6317 -1.45%
2018-06-19 0 0.690 0.680 0.690 0.680 0.720 818,000 569,040 0.6956 0.640 0.630 0.640 0.630 0.667 882,576 0.6447 -2.82%
2018-06-15 0 0.730 0.720 0.730 0.730 0.740 730,000 533,920 0.7314 0.658 0.649 0.658 0.658 0.667 809,816 0.6593 0.00%
2018-06-14 0 0.730 0.720 0.730 0.720 0.730 5,530,000 4,033,580 0.7294 0.658 0.649 0.658 0.649 0.658 6,134,632 0.6575 0.00%
2018-06-13 0 0.730 0.720 0.730 0.720 0.730 1,844,000 1,344,640 0.7292 0.658 0.649 0.658 0.649 0.658 2,045,617 0.6573 -1.35%
2018-06-12 0 0.740 0.730 0.740 0.730 0.740 2,452,000 1,791,520 0.7306 0.667 0.658 0.667 0.658 0.667 2,720,094 0.6586 1.37%
2018-06-11 0 0.730 0.720 0.730 0.720 0.730 472,000 340,660 0.7217 0.658 0.649 0.658 0.649 0.658 523,607 0.6506 1.39%
2018-06-08 0 0.720 0.720 0.730 0.720 0.720 524,000 377,280 0.7200 0.649 0.649 0.658 0.649 0.649 581,292 0.6490 0.00%
2018-06-07 0 0.720 0.720 0.730 0.710 0.740 3,434,000 2,466,460 0.7182 0.649 0.649 0.658 0.640 0.667 3,809,462 0.6475 -1.37%
2018-06-06 0 0.730 0.720 0.730 0.720 0.730 4,560,000 3,328,600 0.7300 0.658 0.649 0.658 0.649 0.658 5,058,575 0.6580 0.00%
2018-06-05 0 0.730 0.720 0.730 0.730 0.740 1,778,000 1,301,960 0.7323 0.658 0.649 0.658 0.658 0.667 1,972,401 0.6601 0.00%
2018-06-04 0 0.730 0.720 0.740 0.730 0.740 2,298,000 1,691,940 0.7363 0.658 0.649 0.667 0.658 0.667 2,549,256 0.6637 -1.35%
2018-06-01 0 0.740 0.730 0.740 0.730 0.750 8,080,000 5,978,980 0.7400 0.667 0.658 0.667 0.658 0.676 8,963,441 0.6670 -1.33%
2018-05-31 0 0.750 0.740 0.750 0.740 0.750 1,058,000 783,740 0.7408 0.676 0.667 0.676 0.667 0.676 1,173,678 0.6678 0.00%
2018-05-30 0 0.750 0.740 0.750 - - 0 0 - 0.676 0.667 0.676 - - 0 - 0.00%
2018-05-29 0 0.750 0.730 0.750 0.740 0.750 1,696,000 1,256,400 0.7408 0.676 0.658 0.676 0.667 0.676 1,881,435 0.6678 0.00%
2018-05-28 0 0.750 0.740 0.750 0.740 0.750 398,000 298,440 0.7498 0.676 0.667 0.676 0.667 0.676 441,516 0.6759 0.00%
2018-05-25 0 0.750 0.740 0.750 0.740 0.750 252,000 187,520 0.7441 0.676 0.667 0.676 0.667 0.676 279,553 0.6708 0.00%
2018-05-24 0 0.750 0.740 0.750 0.740 0.750 64,000 47,960 0.7494 0.676 0.667 0.676 0.667 0.676 70,998 0.6755 0.00%
2018-05-23 0 0.750 0.730 0.750 0.740 0.750 2,936,000 2,177,700 0.7417 0.676 0.658 0.676 0.667 0.676 3,257,013 0.6686 -1.32%
2018-05-21 0 0.760 0.750 0.760 0.750 0.760 944,000 709,100 0.7512 0.685 0.676 0.685 0.676 0.685 1,047,214 0.6771 1.33%
2018-05-18 0 0.750 0.740 0.750 0.740 0.760 5,950,000 4,459,020 0.7494 0.676 0.667 0.676 0.667 0.685 6,600,554 0.6756 0.00%
2018-05-17 0 0.750 0.740 0.750 0.750 0.770 3,376,000 2,537,980 0.7518 0.676 0.667 0.676 0.676 0.694 3,745,121 0.6777 -2.60%
2018-05-16 0 0.770 0.760 0.770 0.760 0.770 2,764,000 2,100,660 0.7600 0.694 0.685 0.694 0.685 0.694 3,066,207 0.6851 1.32%
2018-05-15 0 0.760 0.750 0.770 0.760 0.770 256,000 194,580 0.7601 0.685 0.676 0.694 0.685 0.694 283,990 0.6852 0.00%
2018-05-14 0 0.760 0.750 0.760 0.750 0.760 3,338,000 2,536,380 0.7599 0.685 0.676 0.685 0.676 0.685 3,702,966 0.6850 0.00%
2018-05-11 0 0.760 0.750 0.760 0.750 0.760 2,106,000 1,600,460 0.7600 0.685 0.676 0.685 0.676 0.685 2,336,263 0.6851 0.00%
2018-05-10 0 0.760 0.750 0.760 0.750 0.760 508,000 385,980 0.7598 0.685 0.676 0.685 0.676 0.685 563,543 0.6849 0.00%
2018-05-09 0 0.760 0.740 0.760 0.750 0.760 988,000 742,260 0.7513 0.685 0.667 0.685 0.676 0.685 1,096,025 0.6772 0.00%
2018-05-08 0 0.760 0.750 0.760 0.760 0.760 274,000 208,240 0.7600 0.685 0.676 0.685 0.685 0.685 303,958 0.6851 0.00%
2018-05-07 0 0.760 0.750 0.760 0.750 0.760 114,000 86,460 0.7584 0.685 0.676 0.685 0.676 0.685 126,464 0.6837 0.00%
2018-05-04 0 0.760 0.750 0.760 0.750 0.760 44,000 33,400 0.7591 0.685 0.676 0.685 0.676 0.685 48,811 0.6843 0.00%
2018-05-03 0 0.760 0.750 0.760 0.760 0.760 214,000 162,640 0.7600 0.685 0.676 0.685 0.685 0.685 237,398 0.6851 0.00%
2018-05-02 0 0.760 0.750 0.760 0.750 0.760 1,284,000 974,460 0.7589 0.685 0.676 0.685 0.676 0.685 1,424,388 0.6841 0.00%
2018-04-30 0 0.760 0.750 0.760 0.750 0.760 3,874,000 2,943,780 0.7599 0.685 0.676 0.685 0.676 0.685 4,297,570 0.6850 0.00%
2018-04-27 0 0.760 0.750 0.760 0.750 0.760 548,000 411,020 0.7500 0.685 0.676 0.685 0.676 0.685 607,917 0.6761 0.00%
2018-04-26 0 0.760 0.750 0.760 0.750 0.760 314,000 236,600 0.7535 0.685 0.676 0.685 0.676 0.685 348,332 0.6792 -1.30%
2018-04-25 0 0.770 0.760 0.770 0.760 0.770 74,000 56,780 0.7673 0.694 0.685 0.694 0.685 0.694 82,091 0.6917 0.00%
2018-04-24 0 0.770 0.760 0.770 0.760 0.770 234,000 177,880 0.7602 0.694 0.685 0.694 0.685 0.694 259,585 0.6852 1.32%
2018-04-23 0 0.760 0.750 0.770 0.760 0.760 1,260,000 957,600 0.7600 0.685 0.676 0.694 0.685 0.685 1,397,764 0.6851 -1.30%
2018-04-20 0 0.770 0.760 0.770 0.760 0.770 350,000 266,960 0.7627 0.694 0.685 0.694 0.685 0.694 388,268 0.6876 0.00%
2018-04-19 0 0.770 0.760 0.770 0.770 0.770 792,000 609,840 0.7700 0.694 0.685 0.694 0.694 0.694 878,595 0.6941 0.00%
2018-04-18 0 0.770 0.760 0.770 0.760 0.770 336,000 255,420 0.7602 0.694 0.685 0.694 0.685 0.694 372,737 0.6853 1.32%
2018-04-17 0 0.760 0.760 0.770 0.760 0.780 722,000 555,800 0.7698 0.685 0.685 0.694 0.685 0.703 800,941 0.6939 -1.30%
2018-04-16 0 0.770 0.760 0.780 0.760 0.780 960,000 737,280 0.7680 0.694 0.685 0.703 0.685 0.703 1,064,963 0.6923 0.00%
2018-04-13 0 0.770 0.770 0.780 0.770 0.780 1,310,000 1,011,860 0.7724 0.694 0.694 0.703 0.694 0.703 1,453,231 0.6963 -1.28%
2018-04-12 0 0.780 0.770 0.780 0.770 0.780 1,630,000 1,270,020 0.7792 0.703 0.694 0.703 0.694 0.703 1,808,219 0.7024 1.30%
2018-04-11 0 0.770 0.770 0.780 0.770 0.780 146,000 112,460 0.7703 0.694 0.694 0.703 0.694 0.703 161,963 0.6944 0.00%
2018-04-10 0 0.770 0.770 0.780 0.770 0.780 3,298,000 2,539,760 0.7701 0.694 0.694 0.703 0.694 0.703 3,658,593 0.6942 0.00%
2018-04-09 0 0.770 0.760 0.780 0.770 0.780 2,448,000 1,890,180 0.7721 0.694 0.685 0.703 0.694 0.703 2,715,656 0.6960 -1.28%
2018-04-06 0 0.780 0.780 0.790 0.780 0.780 984,000 767,520 0.7800 0.703 0.703 0.712 0.703 0.703 1,091,587 0.7031 0.00%
2018-04-04 0 0.780 0.770 0.780 0.770 0.780 2,022,000 1,569,140 0.7760 0.703 0.694 0.703 0.694 0.703 2,243,079 0.6995 -1.27%
2018-04-03 0 0.790 0.780 0.790 0.780 0.790 1,086,000 849,960 0.7827 0.712 0.703 0.712 0.703 0.712 1,204,740 0.7055 0.00%
2018-03-29 0 0.790 0.770 0.790 0.780 0.790 656,000 513,000 0.7820 0.712 0.694 0.712 0.703 0.712 727,725 0.7049 0.00%
2018-03-28 0 0.790 0.770 0.800 0.780 0.800 2,006,000 1,581,780 0.7885 0.712 0.694 0.721 0.703 0.721 2,225,329 0.7108 0.00%
2018-03-27 0 0.790 0.780 0.790 0.780 0.810 1,348,000 1,067,020 0.7916 0.712 0.703 0.712 0.703 0.730 1,495,386 0.7135 -1.25%
2018-03-26 0 0.800 0.790 0.800 0.780 0.800 292,000 228,960 0.7841 0.721 0.712 0.721 0.703 0.721 323,926 0.7068 3.90%
2018-03-23 0 0.770 0.770 0.780 0.760 0.780 1,334,000 1,024,700 0.7681 0.694 0.694 0.703 0.685 0.703 1,479,855 0.6924 -1.28%
2018-03-22 0 0.780 0.780 0.790 0.770 0.810 2,306,000 1,811,040 0.7854 0.703 0.703 0.712 0.694 0.730 2,558,130 0.7080 -1.27%
2018-03-21 0 0.790 0.780 0.790 0.780 0.790 312,000 243,460 0.7803 0.712 0.703 0.712 0.703 0.712 346,113 0.7034 1.28%
2018-03-20 0 0.780 0.770 0.780 0.770 0.780 448,000 348,440 0.7778 0.703 0.694 0.703 0.694 0.703 496,983 0.7011 0.00%
2018-03-19 0 0.780 0.770 0.790 0.780 0.790 2,012,000 1,570,240 0.7804 0.703 0.694 0.712 0.703 0.712 2,231,986 0.7035 0.00%
2018-03-16 0 0.780 0.770 0.790 0.770 0.790 736,000 576,360 0.7831 0.703 0.694 0.712 0.694 0.712 816,472 0.7059 -1.27%
2018-03-15 0 0.790 0.790 0.800 0.780 0.790 268,000 211,660 0.7898 0.712 0.712 0.721 0.703 0.712 297,302 0.7119 0.00%
2018-03-14 0 0.790 0.780 0.790 0.780 0.790 38,000 29,680 0.7811 0.712 0.703 0.712 0.703 0.712 42,155 0.7041 0.00%
2018-03-13 0 0.790 0.780 0.790 0.770 0.790 586,000 456,400 0.7788 0.712 0.703 0.712 0.694 0.712 650,071 0.7021 1.28%
2018-03-12 0 0.780 0.780 0.790 0.780 0.790 1,562,000 1,220,560 0.7814 0.703 0.703 0.712 0.703 0.712 1,732,784 0.7044 -1.27%
2018-03-09 0 0.790 0.780 0.790 0.780 0.800 844,000 663,040 0.7856 0.712 0.703 0.712 0.703 0.721 936,280 0.7082 0.00%
2018-03-08 0 0.790 0.780 0.790 0.780 0.790 126,000 99,400 0.7889 0.712 0.703 0.712 0.703 0.712 139,776 0.7111 1.28%
2018-03-07 0 0.780 0.780 0.790 0.780 0.800 308,000 242,860 0.7885 0.703 0.703 0.712 0.703 0.721 341,676 0.7108 -1.27%
2018-03-06 0 0.790 0.780 0.800 0.790 0.800 1,162,000 921,400 0.7929 0.712 0.703 0.721 0.712 0.721 1,289,049 0.7148 0.00%
2018-03-05 0 0.790 0.790 0.800 0.790 0.800 160,000 127,340 0.7959 0.712 0.712 0.721 0.712 0.721 177,494 0.7174 -1.25%
2018-03-02 0 0.800 0.790 0.800 0.790 0.800 466,000 369,240 0.7924 0.721 0.712 0.721 0.712 0.721 516,951 0.7143 0.00%
2018-03-01 0 0.800 0.790 0.800 0.790 0.810 1,330,000 1,062,020 0.7985 0.721 0.712 0.721 0.712 0.730 1,475,418 0.7198 0.00%
2018-02-28 0 0.800 0.790 0.800 0.790 0.800 454,000 361,000 0.7952 0.721 0.712 0.721 0.712 0.721 503,639 0.7168 1.27%
2018-02-27 0 0.790 0.780 0.800 0.790 0.810 2,316,000 1,847,140 0.7976 0.712 0.703 0.721 0.712 0.730 2,569,224 0.7189 -2.47%
2018-02-26 0 0.810 0.800 0.810 0.790 0.810 1,378,000 1,100,800 0.7988 0.730 0.721 0.730 0.712 0.730 1,528,666 0.7201 0.00%
2018-02-23 0 0.810 0.810 0.820 0.800 0.820 824,000 668,940 0.8118 0.730 0.730 0.739 0.721 0.739 914,093 0.7318 0.00%
2018-02-22 0 0.810 0.800 0.810 0.800 0.820 990,000 804,200 0.8123 0.730 0.721 0.730 0.721 0.739 1,098,243 0.7323 1.25%
2018-02-21 0 0.800 0.800 0.810 0.800 0.810 2,182,000 1,747,380 0.8008 0.721 0.721 0.730 0.721 0.730 2,420,573 0.7219 -2.44%
2018-02-20 0 0.820 0.810 0.820 0.800 0.820 1,022,000 825,040 0.8073 0.739 0.730 0.739 0.721 0.739 1,133,742 0.7277 2.50%
2018-02-15 0 0.800 0.800 0.810 0.800 0.820 1,184,000 954,200 0.8059 0.721 0.721 0.730 0.721 0.739 1,313,455 0.7265 -2.44%
2018-02-14 0 0.820 0.810 0.820 0.790 0.950 10,522,000 8,673,480 0.8243 0.739 0.730 0.739 0.712 0.856 11,672,441 0.7431 -13.68%
2018-02-13 0 0.950 0.940 0.970 0.950 0.980 3,340,000 3,187,980 0.9545 0.856 0.847 0.874 0.856 0.883 3,705,185 0.8604 0.00%
2018-02-12 0 0.950 0.950 0.960 0.950 0.970 1,078,000 1,026,920 0.9526 0.856 0.856 0.865 0.856 0.874 1,195,865 0.8587 -2.06%
2018-02-09 0 0.970 0.960 0.970 0.950 0.980 976,000 940,300 0.9634 0.874 0.865 0.874 0.856 0.883 1,082,713 0.8685 -2.02%
2018-02-08 0 0.990 0.970 0.990 0.980 0.990 1,784,000 1,756,620 0.9847 0.892 0.874 0.892 0.883 0.892 1,979,057 0.8876 0.00%
2018-02-07 0 0.990 0.980 0.990 0.980 1.000 1,338,000 1,324,620 0.9900 0.892 0.883 0.892 0.883 0.901 1,484,293 0.8924 1.02%
2018-02-06 0 0.980 0.980 0.990 0.980 1.030 2,262,000 2,269,220 1.0032 0.883 0.883 0.892 0.883 0.928 2,509,320 0.9043 -3.92%
2018-02-05 0 1.020 1.010 1.020 0.990 1.020 148,000 147,960 0.9997 0.919 0.910 0.919 0.892 0.919 164,182 0.9012 0.00%
2018-02-02 0 1.020 1.020 1.030 1.020 1.030 276,000 281,740 1.0208 0.919 0.919 0.928 0.919 0.928 306,177 0.9202 -0.97%
2018-02-01 0 1.030 1.020 1.030 1.020 1.050 916,000 943,700 1.0302 0.928 0.919 0.928 0.919 0.947 1,016,152 0.9287 -1.90%
2018-01-31 0 1.050 1.030 1.050 1.000 1.050 1,066,000 1,095,240 1.0274 0.947 0.928 0.947 0.901 0.947 1,182,553 0.9262 2.94%
2018-01-30 0 1.020 1.010 1.020 1.010 1.020 206,000 208,240 1.0109 0.919 0.910 0.919 0.910 0.919 228,523 0.9112 0.99%
2018-01-29 0 1.010 1.000 1.010 0.990 1.010 500,000 502,540 1.0051 0.910 0.901 0.910 0.892 0.910 554,668 0.9060 0.00%
2018-01-26 0 1.010 1.000 1.010 0.990 1.010 840,000 839,800 0.9998 0.910 0.901 0.910 0.892 0.910 931,843 0.9012 2.02%
2018-01-25 0 0.990 0.990 1.000 0.990 1.000 362,000 361,740 0.9993 0.892 0.892 0.901 0.892 0.901 401,580 0.9008 -1.98%
2018-01-24 0 1.010 1.000 1.010 0.990 1.010 1,248,000 1,244,320 0.9971 0.910 0.901 0.910 0.892 0.910 1,384,452 0.8988 3.06%
2018-01-23 0 0.980 0.980 0.990 0.980 0.990 826,000 814,440 0.9860 0.883 0.883 0.892 0.883 0.892 916,312 0.8888 -2.00%
2018-01-22 0 1.000 0.990 1.000 0.980 1.000 1,106,000 1,092,680 0.9880 0.901 0.892 0.901 0.883 0.901 1,226,926 0.8906 2.04%
2018-01-19 0 0.980 0.980 0.990 0.980 0.990 510,000 501,600 0.9835 0.883 0.883 0.892 0.883 0.892 565,762 0.8866 -1.01%
2018-01-18 0 0.990 0.980 0.990 0.980 0.990 910,000 895,740 0.9843 0.892 0.883 0.892 0.883 0.892 1,009,496 0.8873 1.02%
2018-01-17 0 0.980 0.980 0.990 0.980 0.990 362,000 358,100 0.9892 0.883 0.883 0.892 0.883 0.892 401,580 0.8917 -1.01%
2018-01-16 0 0.990 0.980 0.990 0.980 0.990 144,000 141,660 0.9838 0.892 0.883 0.892 0.883 0.892 159,744 0.8868 1.02%
2018-01-15 0 0.980 0.980 0.990 0.980 0.990 516,000 507,040 0.9826 0.883 0.883 0.892 0.883 0.892 572,418 0.8858 -1.01%
2018-01-12 0 0.990 0.980 0.990 0.980 1.000 585,505 577,504 0.9863 0.892 0.883 0.892 0.883 0.901 649,522 0.8891 0.00%
2018-01-11 0 0.990 0.990 1.000 0.980 1.000 562,000 556,280 0.9898 0.892 0.892 0.901 0.883 0.901 623,447 0.8923 1.02%
2018-01-10 0 0.980 0.980 0.990 0.980 1.000 868,000 854,860 0.9849 0.883 0.883 0.892 0.883 0.901 962,904 0.8878 -1.01%
2018-01-09 0 0.990 0.990 1.000 0.990 1.000 393,703 390,031 0.9907 0.892 0.892 0.901 0.892 0.901 436,749 0.8930 -1.00%
2018-01-08 0 1.000 0.990 1.000 0.990 1.000 1,152,000 1,141,540 0.9909 0.901 0.892 0.901 0.892 0.901 1,277,956 0.8933 0.00%
2018-01-05 0 1.000 0.990 1.000 0.990 1.000 228,000 227,920 0.9996 0.901 0.892 0.901 0.892 0.901 252,929 0.9011 0.00%
2018-01-04 0 1.000 0.990 1.000 0.990 1.000 530,000 526,900 0.9942 0.901 0.892 0.901 0.892 0.901 587,948 0.8962 1.01%
2018-01-03 0 0.990 0.990 1.000 0.990 1.000 318,000 315,480 0.9921 0.892 0.892 0.901 0.892 0.901 352,769 0.8943 -1.00%
2018-01-02 0 1.000 0.990 1.000 0.990 1.000 76,000 75,920 0.9989 0.901 0.892 0.901 0.892 0.901 84,310 0.9005 -0.99%
2017-12-29 0 1.010 1.000 1.010 1.000 1.010 128,000 128,980 1.0077 0.910 0.901 0.910 0.901 0.910 141,995 0.9083 0.00%
2017-12-28 0 1.010 1.010 1.020 1.000 1.020 426,000 429,200 1.0075 0.910 0.910 0.919 0.901 0.919 472,577 0.9082 2.02%
2017-12-27 0 0.990 0.990 1.000 0.980 1.000 178,000 176,120 0.9894 0.892 0.892 0.901 0.883 0.901 197,462 0.8919 0.00%
2017-12-22 0 0.990 0.980 1.000 0.980 0.990 558,000 549,880 0.9854 0.892 0.883 0.901 0.883 0.892 619,010 0.8883 1.02%
2017-12-21 0 0.980 0.980 0.990 0.980 0.990 370,000 365,560 0.9880 0.883 0.883 0.892 0.883 0.892 410,455 0.8906 0.00%
2017-12-20 0 0.980 0.980 0.990 0.980 0.990 140,000 137,500 0.9821 0.883 0.883 0.892 0.883 0.892 155,307 0.8853 -1.01%
2017-12-19 0 0.990 0.980 0.990 0.980 0.990 1,454,000 1,437,280 0.9885 0.892 0.883 0.892 0.883 0.892 1,612,976 0.8911 -1.00%
2017-12-18 0 1.000 0.990 1.000 0.990 1.000 716,000 713,000 0.9958 0.901 0.892 0.901 0.892 0.901 794,285 0.8977 0.00%
2017-12-15 0 1.000 0.990 1.000 0.990 1.000 180,000 178,320 0.9907 0.901 0.892 0.901 0.892 0.901 199,681 0.8930 0.00%
2017-12-14 0 1.000 0.990 1.000 0.990 1.000 418,000 417,100 0.9978 0.901 0.892 0.901 0.892 0.901 463,703 0.8995 0.00%
2017-12-13 0 1.000 0.990 1.000 0.990 1.010 1,110,000 1,113,340 1.0030 0.901 0.892 0.901 0.892 0.910 1,231,364 0.9042 0.00%
2017-12-12 0 1.000 0.990 1.000 0.990 1.000 712,000 711,400 0.9992 0.901 0.892 0.901 0.892 0.901 789,848 0.9007 0.00%
2017-12-11 0 1.000 0.990 1.000 0.980 1.000 14,000 13,780 0.9843 0.901 0.892 0.901 0.883 0.901 15,531 0.8873 0.00%
2017-12-08 0 1.000 0.990 1.000 0.990 1.000 12,000 11,900 0.9917 0.901 0.892 0.901 0.892 0.901 13,312 0.8939 2.04%
2017-12-07 0 0.980 0.980 1.000 0.970 0.990 422,000 412,000 0.9763 0.883 0.883 0.901 0.874 0.892 468,140 0.8801 -1.01%
2017-12-06 0 0.990 0.990 1.010 0.990 1.000 16,000 15,980 0.9988 0.892 0.892 0.910 0.892 0.901 17,749 0.9003 -1.00%
2017-12-05 0 1.000 0.990 1.000 0.990 1.010 82,000 81,920 0.9990 0.901 0.892 0.901 0.892 0.910 90,966 0.9006 -0.99%
2017-12-04 0 1.010 0.990 1.010 1.000 1.010 14,000 14,040 1.0029 0.910 0.892 0.910 0.901 0.910 15,531 0.9040 0.00%
2017-12-01 0 1.010 1.000 1.010 1.000 1.010 90,000 90,040 1.0004 0.910 0.901 0.910 0.901 0.910 99,840 0.9018 0.00%
2017-11-30 0 1.010 1.000 1.010 1.010 1.010 104,000 105,040 1.0100 0.910 0.901 0.910 0.910 0.910 115,371 0.9105 0.00%
2017-11-29 0 1.010 1.010 1.020 1.010 1.010 728,000 735,280 1.0100 0.910 0.910 0.919 0.910 0.910 807,597 0.9105 0.00%
2017-11-28 0 1.010 0.990 1.010 0.990 1.010 104,000 103,700 0.9971 0.910 0.892 0.910 0.892 0.910 115,371 0.8988 2.02%
2017-11-27 0 0.990 0.980 0.990 0.990 1.000 712,000 705,000 0.9902 0.892 0.883 0.892 0.892 0.901 789,848 0.8926 -1.98%
2017-11-24 0 1.010 1.000 1.010 1.000 1.010 64,000 64,040 1.0006 0.910 0.901 0.910 0.901 0.910 70,998 0.9020 0.00%
2017-11-23 0 1.010 0.990 1.010 1.000 1.010 312,000 312,320 1.0010 0.910 0.892 0.910 0.901 0.910 346,113 0.9024 0.00%
2017-11-22 0 1.010 1.000 1.010 0.990 1.010 312,000 312,000 1.0000 0.910 0.901 0.910 0.892 0.910 346,113 0.9014 0.00%
2017-11-21 0 1.010 1.000 1.010 1.000 1.020 520,000 523,420 1.0066 0.910 0.901 0.910 0.901 0.919 576,855 0.9074 -0.98%
2017-11-20 0 1.020 1.010 1.020 1.000 1.020 168,000 169,560 1.0093 0.919 0.910 0.919 0.901 0.919 186,369 0.9098 0.99%
2017-11-17 0 1.010 1.000 1.020 1.000 1.020 122,000 122,140 1.0011 0.910 0.901 0.919 0.901 0.919 135,339 0.9025 1.00%
2017-11-16 0 1.000 1.000 1.020 1.000 1.020 344,000 349,600 1.0163 0.901 0.901 0.919 0.901 0.919 381,612 0.9161 0.00%
2017-11-15 0 1.000 1.000 1.010 1.000 1.010 164,000 165,000 1.0061 0.901 0.901 0.910 0.901 0.910 181,931 0.9069 -1.96%
2017-11-14 0 1.020 1.000 1.020 1.000 1.020 190,000 192,060 1.0108 0.919 0.901 0.919 0.901 0.919 210,774 0.9112 0.99%
2017-11-13 0 1.010 1.000 1.010 0.990 1.010 356,000 357,120 1.0031 0.910 0.901 0.910 0.892 0.910 394,924 0.9043 -0.98%
2017-11-10 0 1.020 1.000 1.020 1.000 1.020 138,000 138,780 1.0057 0.919 0.901 0.919 0.901 0.919 153,088 0.9065 0.99%
2017-11-09 0 1.010 1.000 1.020 1.010 1.010 110,000 111,100 1.0100 0.910 0.901 0.919 0.910 0.910 122,027 0.9105 0.00%
2017-11-08 0 1.010 1.000 1.010 1.010 1.010 120,000 121,200 1.0100 0.910 0.901 0.910 0.910 0.910 133,120 0.9105 1.00%
2017-11-07 0 1.000 1.000 1.020 1.000 1.010 10,000 10,080 1.0080 0.901 0.901 0.919 0.901 0.910 11,093 0.9087 -0.99%
2017-11-06 0 1.010 1.000 1.020 0.990 1.020 444,000 444,580 1.0013 0.910 0.901 0.919 0.892 0.919 492,546 0.9026 1.00%
2017-11-03 0 1.000 1.000 1.010 1.000 1.010 166,000 166,800 1.0048 0.901 0.901 0.910 0.901 0.910 184,150 0.9058 -1.96%
2017-11-02 0 1.020 1.000 1.020 1.010 1.020 100,000 101,060 1.0106 0.919 0.901 0.919 0.910 0.919 110,934 0.9110 0.99%
2017-11-01 0 1.010 1.000 1.010 1.010 1.010 240,000 242,400 1.0100 0.910 0.901 0.910 0.910 0.910 266,241 0.9105 0.00%
2017-10-31 0 1.010 1.000 1.010 1.000 1.020 842,000 842,540 1.0006 0.910 0.901 0.910 0.901 0.919 934,062 0.9020 -0.98%
2017-10-30 0 1.020 1.000 1.010 1.000 1.020 168,000 170,360 1.0140 0.919 0.901 0.910 0.901 0.919 186,369 0.9141 0.99%
2017-10-27 0 1.010 1.000 1.010 - - 0 0 - 0.910 0.901 0.910 - - 0 - 0.00%
2017-10-26 0 1.010 1.000 1.020 1.000 1.010 32,000 32,040 1.0013 0.910 0.901 0.919 0.901 0.910 35,499 0.9026 1.00%
2017-10-25 0 1.000 1.000 1.020 1.000 1.010 96,000 96,200 1.0021 0.901 0.901 0.919 0.901 0.910 106,496 0.9033 -1.96%
2017-10-24 0 1.020 1.010 1.020 1.010 1.020 124,000 125,480 1.0119 0.919 0.910 0.919 0.910 0.919 137,558 0.9122 0.99%
2017-10-23 0 1.010 1.000 1.010 1.000 1.020 188,000 190,100 1.0112 0.910 0.901 0.910 0.901 0.919 208,555 0.9115 0.00%
2017-10-20 0 1.010 1.000 1.010 0.990 1.010 542,000 543,200 1.0022 0.910 0.901 0.910 0.892 0.910 601,261 0.9034 2.02%
2017-10-19 0 0.990 0.990 1.010 0.990 1.020 266,000 267,080 1.0041 0.892 0.892 0.910 0.892 0.919 295,084 0.9051 -1.98%
2017-10-18 0 1.010 1.010 1.020 1.010 1.020 202,000 205,120 1.0154 0.910 0.910 0.919 0.910 0.919 224,086 0.9154 0.00%
2017-10-17 0 1.010 1.000 1.010 1.010 1.020 130,000 131,920 1.0148 0.910 0.901 0.910 0.910 0.919 144,214 0.9148 0.00%
2017-10-16 0 1.010 1.010 1.020 1.010 1.020 84,000 85,600 1.0190 0.910 0.910 0.919 0.910 0.919 93,184 0.9186 0.00%
2017-10-13 0 1.010 1.010 1.020 1.010 1.020 160,000 161,620 1.0101 0.910 0.910 0.919 0.910 0.919 177,494 0.9106 1.00%
2017-10-12 0 1.000 1.000 1.010 1.000 1.020 202,000 202,840 1.0042 0.901 0.901 0.910 0.901 0.919 224,086 0.9052 0.00%
2017-10-11 0 1.000 1.000 1.010 0.990 1.000 710,000 708,900 0.9985 0.901 0.901 0.910 0.892 0.901 787,629 0.9000 0.00%
2017-10-10 0 1.000 0.990 1.000 1.000 1.010 416,000 416,040 1.0001 0.901 0.892 0.901 0.901 0.910 461,484 0.9015 0.00%
2017-10-09 0 1.000 0.990 1.010 1.000 1.010 1,084,000 1,084,060 1.0001 0.901 0.892 0.910 0.901 0.910 1,202,521 0.9015 -0.99%
2017-10-06 0 1.010 1.000 1.010 1.000 1.020 1,706,000 1,712,080 1.0036 0.910 0.901 0.910 0.901 0.919 1,892,528 0.9047 -0.98%
2017-10-04 0 1.020 1.010 1.020 1.010 1.020 1,806,000 1,828,100 1.0122 0.919 0.910 0.919 0.910 0.919 2,003,462 0.9125 0.99%
2017-10-03 0 1.010 1.010 1.020 1.010 1.050 666,000 685,140 1.0287 0.910 0.910 0.919 0.910 0.947 738,818 0.9273 -1.94%
2017-09-29 0 1.030 1.010 1.030 1.010 1.040 1,616,000 1,655,980 1.0247 0.928 0.910 0.928 0.910 0.937 1,792,688 0.9237 0.00%
2017-09-28 0 1.030 1.020 1.030 1.020 1.030 114,000 117,340 1.0293 0.928 0.919 0.928 0.919 0.928 126,464 0.9279 0.98%
2017-09-27 0 1.020 1.020 1.030 1.020 1.090 3,196,000 3,357,440 1.0505 0.919 0.919 0.928 0.919 0.983 3,545,440 0.9470 3.03%
2017-09-26 0 0.990 0.990 1.010 0.990 1.010 1,600,000 1,599,200 0.9995 0.892 0.892 0.910 0.892 0.910 1,774,939 0.9010 -1.98%
2017-09-25 0 1.010 1.000 1.010 1.000 1.020 366,000 369,740 1.0102 0.910 0.901 0.910 0.901 0.919 406,017 0.9107 -2.88%
2017-09-22 0 1.040 1.030 1.040 1.040 1.060 160,000 169,400 1.0588 0.937 0.928 0.937 0.937 0.956 177,494 0.9544 -0.95%
2017-09-21 0 1.050 1.020 1.050 1.020 1.050 242,000 250,500 1.0351 0.947 0.919 0.947 0.919 0.947 268,459 0.9331 0.96%
2017-09-20 0 1.040 1.030 1.040 1.020 1.040 218,000 223,400 1.0248 0.937 0.928 0.937 0.919 0.937 241,835 0.9238 -0.95%
2017-09-19 0 1.050 1.040 1.050 1.050 1.060 176,000 186,120 1.0575 0.947 0.937 0.947 0.947 0.956 195,243 0.9533 -0.94%
2017-09-18 0 1.060 1.040 1.060 1.050 1.060 158,000 166,000 1.0506 0.956 0.937 0.956 0.947 0.956 175,275 0.9471 0.95%
2017-09-15 0 1.070 1.060 1.070 1.050 1.070 318,000 337,440 1.0611 0.947 0.938 0.947 0.929 0.947 359,488 0.9387 0.00%
2017-09-14 0 1.070 1.070 1.080 1.070 1.080 878,000 947,320 1.0790 0.947 0.947 0.955 0.947 0.955 992,550 0.9544 0.00%
2017-09-13 0 1.070 1.060 1.070 1.050 1.070 2,034,000 2,161,840 1.0629 0.947 0.938 0.947 0.929 0.947 2,299,370 0.9402 3.88%
2017-09-12 0 1.030 1.030 1.040 1.030 1.040 142,000 146,880 1.0344 0.911 0.911 0.920 0.911 0.920 160,526 0.9150 0.00%
2017-09-11 0 1.030 1.010 1.030 1.020 1.030 254,000 259,680 1.0224 0.911 0.893 0.911 0.902 0.911 287,139 0.9044 0.98%
2017-09-08 0 1.020 1.000 1.020 1.010 1.020 102,000 103,040 1.0102 0.902 0.885 0.902 0.893 0.902 115,308 0.8936 0.00%
2017-09-07 0 1.020 1.000 1.020 1.000 1.020 344,000 349,060 1.0147 0.902 0.885 0.902 0.885 0.902 388,881 0.8976 2.00%
2017-09-06 0 1.000 1.000 1.010 1.000 1.020 168,000 169,220 1.0073 0.885 0.885 0.893 0.885 0.902 189,918 0.8910 -0.99%
2017-09-05 0 1.010 1.000 1.010 0.990 1.010 446,000 441,980 0.9910 0.893 0.885 0.893 0.876 0.893 504,188 0.8766 0.00%
2017-09-04 0 1.010 1.000 1.010 0.990 1.020 418,000 422,780 1.0114 0.893 0.885 0.893 0.876 0.902 472,535 0.8947 2.02%
2017-09-01 0 0.990 0.990 1.000 0.980 1.000 200,000 198,740 0.9937 0.876 0.876 0.885 0.867 0.885 226,093 0.8790 1.02%
2017-08-31 0 0.980 0.980 0.990 0.980 1.000 174,000 170,660 0.9808 0.867 0.867 0.876 0.867 0.885 196,701 0.8676 0.00%
2017-08-30 0 0.980 0.980 1.000 0.980 1.000 522,000 520,500 0.9971 0.867 0.867 0.885 0.867 0.885 590,104 0.8820 -2.00%
2017-08-29 0 1.000 0.990 1.000 - - 0 0 - 0.885 0.876 0.885 - - 0 - 0.00%
2017-08-28 0 1.000 0.990 1.000 0.980 1.000 56,000 55,060 0.9832 0.885 0.876 0.885 0.867 0.885 63,306 0.8697 2.04%
2017-08-25 0 0.980 0.980 1.000 0.980 1.000 228,000 224,000 0.9825 0.867 0.867 0.885 0.867 0.885 257,746 0.8691 -2.00%
2017-08-24 0 1.000 0.990 1.000 0.990 1.010 932,000 929,260 0.9971 0.885 0.876 0.885 0.876 0.893 1,053,595 0.8820 -1.96%
2017-08-22 0 1.020 1.010 1.020 1.000 1.020 124,000 125,340 1.0108 0.902 0.893 0.902 0.885 0.902 140,178 0.8941 0.00%
2017-08-21 0 1.020 1.000 1.020 1.010 1.030 64,000 65,460 1.0228 0.902 0.885 0.902 0.893 0.911 72,350 0.9048 0.00%
2017-08-18 0 1.020 1.010 1.020 1.000 1.020 156,000 156,960 1.0062 0.902 0.893 0.902 0.885 0.902 176,353 0.8900 0.00%
2017-08-17 0 1.020 1.000 1.020 - - 0 0 - 0.902 0.885 0.902 - - 0 - 0.00%
2017-08-16 0 1.020 1.020 1.030 1.000 1.020 170,000 171,440 1.0085 0.902 0.902 0.911 0.885 0.902 192,179 0.8921 -0.97%
2017-08-15 0 1.030 1.020 1.050 1.000 1.080 314,000 323,000 1.0287 0.911 0.902 0.929 0.885 0.955 354,967 0.9099 1.98%
2017-08-14 0 1.010 1.000 1.010 0.980 1.010 430,000 428,580 0.9967 0.893 0.885 0.893 0.867 0.893 486,101 0.8817 1.00%
2017-08-11 0 1.000 0.990 1.000 0.990 1.010 858,000 856,380 0.9981 0.885 0.876 0.885 0.876 0.893 969,941 0.8829 -0.99%
2017-08-10 0 1.010 1.000 1.010 0.990 1.030 728,000 726,760 0.9983 0.893 0.885 0.893 0.876 0.911 822,980 0.8831 1.00%
2017-08-09 0 1.000 1.000 1.010 1.000 1.020 822,000 828,920 1.0084 0.885 0.885 0.893 0.885 0.902 929,244 0.8920 -0.99%
2017-08-08 0 1.010 1.010 1.020 1.000 1.020 662,000 668,400 1.0097 0.893 0.893 0.902 0.885 0.902 748,369 0.8931 0.00%
2017-08-07 0 1.010 1.010 1.020 1.000 1.030 2,742,000 2,777,940 1.0131 0.893 0.893 0.902 0.885 0.911 3,099,740 0.8962 -7.34%
2017-08-04 0 1.090 1.080 1.090 1.070 1.090 200,000 217,240 1.0862 0.964 0.955 0.964 0.947 0.964 226,093 0.9608 0.00%
2017-08-03 0 1.090 1.070 1.090 1.070 1.090 378,000 407,720 1.0786 0.964 0.947 0.964 0.947 0.964 427,317 0.9541 0.00%
2017-08-02 0 1.090 1.090 1.100 1.090 1.090 38,000 41,420 1.0900 0.964 0.964 0.973 0.964 0.964 42,958 0.9642 -0.91%
2017-08-01 0 1.100 1.090 1.100 1.080 1.100 160,000 175,760 1.0985 0.973 0.964 0.973 0.955 0.973 180,875 0.9717 0.00%
2017-07-31 0 1.100 1.080 1.100 1.070 1.100 240,000 261,100 1.0879 0.973 0.955 0.973 0.947 0.973 271,312 0.9624 0.92%
2017-07-28 0 1.090 1.080 1.090 1.080 1.090 34,000 36,740 1.0806 0.964 0.955 0.964 0.955 0.964 38,436 0.9559 0.00%
2017-07-27 0 1.090 1.080 1.090 1.090 1.090 142,000 154,780 1.0900 0.964 0.955 0.964 0.964 0.964 160,526 0.9642 0.93%
2017-07-26 0 1.080 1.070 1.080 1.070 1.090 994,000 1,077,460 1.0840 0.955 0.947 0.955 0.947 0.964 1,123,684 0.9589 -1.82%
2017-07-25 0 1.100 1.090 1.100 1.090 1.100 104,000 114,260 1.0987 0.973 0.964 0.973 0.964 0.973 117,569 0.9719 0.00%
2017-07-24 0 1.100 1.090 1.100 1.090 1.100 108,000 118,360 1.0959 0.973 0.964 0.973 0.964 0.973 122,090 0.9694 0.92%
2017-07-21 0 1.090 1.090 1.100 1.090 1.100 342,000 374,420 1.0948 0.964 0.964 0.973 0.964 0.973 386,620 0.9684 -0.91%
2017-07-20 0 1.100 1.090 1.100 1.090 1.100 296,000 324,480 1.0962 0.973 0.964 0.973 0.964 0.973 334,618 0.9697 0.00%
2017-07-19 0 1.100 1.090 1.100 1.090 1.100 412,000 452,800 1.0990 0.973 0.964 0.973 0.964 0.973 465,752 0.9722 0.00%
2017-07-18 0 1.100 1.090 1.100 1.090 1.100 566,000 620,420 1.0961 0.973 0.964 0.973 0.964 0.973 639,844 0.9696 0.00%
2017-07-17 0 1.100 1.090 1.100 1.100 1.100 154,000 169,400 1.1000 0.973 0.964 0.973 0.973 0.973 174,092 0.9730 0.00%
2017-07-14 0 1.100 1.090 1.100 1.090 1.100 730,000 799,800 1.0956 0.973 0.964 0.973 0.964 0.973 825,241 0.9692 0.92%
2017-07-13 0 1.090 1.090 1.100 1.090 1.110 698,000 767,660 1.0998 0.964 0.964 0.973 0.964 0.982 789,066 0.9729 -0.91%
2017-07-12 0 1.100 1.090 1.100 1.100 1.100 120,000 132,000 1.1000 0.973 0.964 0.973 0.973 0.973 135,656 0.9730 0.00%
2017-07-11 0 1.100 1.090 1.100 1.090 1.110 316,000 346,040 1.0951 0.973 0.964 0.973 0.964 0.982 357,228 0.9687 0.00%
2017-07-10 0 1.100 1.090 1.100 1.090 1.110 1,302,000 1,432,700 1.1004 0.973 0.964 0.973 0.964 0.982 1,471,868 0.9734 0.92%
2017-07-07 0 1.090 1.090 1.100 1.090 1.100 1,240,000 1,363,900 1.0999 0.964 0.964 0.973 0.964 0.973 1,401,779 0.9730 -0.91%
2017-07-06 0 1.100 1.090 1.100 1.090 1.100 454,000 497,000 1.0947 0.973 0.964 0.973 0.964 0.973 513,232 0.9684 0.00%
2017-07-05 0 1.100 1.090 1.100 1.080 1.100 518,000 563,640 1.0881 0.973 0.964 0.973 0.955 0.973 585,582 0.9625 1.85%
2017-07-04 0 1.080 1.080 1.090 1.070 1.090 528,000 572,040 1.0834 0.955 0.955 0.964 0.947 0.964 596,887 0.9584 0.00%
2017-07-03 0 1.080 1.080 1.090 1.050 1.090 476,000 512,860 1.0774 0.955 0.955 0.964 0.929 0.964 538,102 0.9531 -0.92%
2017-06-30 0 1.090 1.080 1.100 1.070 1.090 370,000 400,040 1.0812 0.964 0.955 0.973 0.947 0.964 418,273 0.9564 -0.91%
2017-06-29 0 1.100 1.090 1.100 1.080 1.100 708,000 777,180 1.0977 0.973 0.964 0.973 0.955 0.973 800,371 0.9710 0.00%
2017-06-28 0 1.100 1.090 1.100 1.080 1.100 56,000 61,560 1.0993 0.973 0.964 0.973 0.955 0.973 63,306 0.9724 0.92%
2017-06-27 0 1.090 1.090 1.100 1.090 1.110 900,000 987,880 1.0976 0.964 0.964 0.973 0.964 0.982 1,017,420 0.9710 -1.80%
2017-06-26 0 1.110 1.100 1.110 - - 0 0 - 0.982 0.973 0.982 - - 0 - 0.00%
2017-06-23 0 1.110 1.090 1.110 1.090 1.110 942,000 1,035,180 1.0989 0.982 0.964 0.982 0.964 0.982 1,064,900 0.9721 0.91%
2017-06-22 0 1.100 1.100 1.110 1.100 1.110 34,000 37,700 1.1088 0.973 0.973 0.982 0.973 0.982 38,436 0.9809 -0.90%
2017-06-21 0 1.110 1.100 1.110 1.090 1.120 270,000 300,300 1.1122 0.982 0.973 0.982 0.964 0.991 305,226 0.9839 -1.77%
2017-06-20 0 1.130 1.110 1.130 1.110 1.130 58,000 64,620 1.1141 1.000 0.982 1.000 0.982 1.000 65,567 0.9856 1.80%
2017-06-19 0 1.140 1.130 1.140 1.130 1.150 1,066,000 1,215,560 1.1403 0.982 0.973 0.982 0.973 0.991 1,237,647 0.9822 0.88%
2017-06-16 0 1.130 1.120 1.130 1.120 1.140 602,000 680,560 1.1305 0.973 0.965 0.973 0.965 0.982 698,934 0.9737 0.00%
2017-06-15 0 1.130 1.120 1.130 1.120 1.140 1,066,000 1,203,340 1.1288 0.973 0.965 0.973 0.965 0.982 1,237,647 0.9723 0.00%
2017-06-14 0 1.130 1.130 1.140 1.130 1.150 2,006,000 2,287,220 1.1402 0.973 0.973 0.982 0.973 0.991 2,329,006 0.9821 -1.74%
2017-06-13 0 1.150 1.140 1.150 1.140 1.160 1,284,000 1,475,680 1.1493 0.991 0.982 0.991 0.982 0.999 1,490,750 0.9899 0.88%
2017-06-12 0 1.140 1.140 1.150 1.140 1.160 492,000 564,700 1.1478 0.982 0.982 0.991 0.982 0.999 571,222 0.9886 0.00%
2017-06-09 0 1.140 1.140 1.150 1.140 1.160 1,044,000 1,200,040 1.1495 0.982 0.982 0.991 0.982 0.999 1,212,105 0.9900 -1.72%
2017-06-08 0 1.160 1.150 1.160 1.150 1.160 512,000 593,120 1.1584 0.999 0.991 0.999 0.991 0.999 594,442 0.9978 -0.85%
2017-06-07 0 1.170 1.160 1.170 1.140 1.170 4,060,000 4,704,720 1.1588 1.008 0.999 1.008 0.982 1.008 4,713,742 0.9981 1.74%
2017-06-06 0 1.150 1.140 1.160 1.140 1.160 1,188,000 1,369,520 1.1528 0.991 0.982 0.999 0.982 0.999 1,379,292 0.9929 -0.86%
2017-06-05 0 1.160 1.140 1.160 1.140 1.160 282,000 324,620 1.1511 0.999 0.982 0.999 0.982 0.999 327,408 0.9915 0.87%
2017-06-02 0 1.150 1.140 1.160 1.140 1.170 1,370,000 1,580,120 1.1534 0.991 0.982 0.999 0.982 1.008 1,590,598 0.9934 0.00%
2017-06-01 0 1.150 1.150 1.160 1.140 1.160 1,004,000 1,153,640 1.1490 0.991 0.991 0.999 0.982 0.999 1,165,664 0.9897 0.88%
2017-05-31 0 1.140 1.140 1.150 1.140 1.150 154,000 176,020 1.1430 0.982 0.982 0.991 0.982 0.991 178,797 0.9845 0.00%
2017-05-29 0 1.140 1.140 1.160 1.140 1.160 528,000 607,320 1.1502 0.982 0.982 0.999 0.982 0.999 613,019 0.9907 -0.87%
2017-05-26 0 1.150 1.150 1.170 1.150 1.160 326,000 376,380 1.1545 0.991 0.991 1.008 0.991 0.999 378,493 0.9944 0.00%
2017-05-25 0 1.150 1.150 1.160 1.150 1.160 504,000 584,180 1.1591 0.991 0.991 0.999 0.991 0.999 585,154 0.9983 0.00%
2017-05-24 0 1.150 1.150 1.160 1.150 1.160 336,000 386,440 1.1501 0.991 0.991 0.999 0.991 0.999 390,103 0.9906 0.00%
2017-05-23 0 1.150 1.150 1.160 1.150 1.170 342,000 395,280 1.1558 0.991 0.991 0.999 0.991 1.008 397,069 0.9955 -1.71%
2017-05-22 0 1.170 1.160 1.170 1.160 1.170 386,000 449,060 1.1634 1.008 0.999 1.008 0.999 1.008 448,154 1.0020 0.86%
2017-05-19 0 1.160 1.150 1.170 1.150 1.160 484,000 558,460 1.1538 0.999 0.991 1.008 0.991 0.999 561,934 0.9938 0.87%
2017-05-18 0 1.150 1.140 1.150 1.140 1.160 1,108,000 1,273,040 1.1490 0.991 0.982 0.991 0.982 0.999 1,286,410 0.9896 -1.71%
2017-05-17 0 1.170 1.150 1.170 1.150 1.170 1,392,000 1,611,220 1.1575 1.008 0.991 1.008 0.991 1.008 1,616,140 0.9970 0.86%
2017-05-16 0 1.160 1.150 1.160 1.150 1.160 240,000 278,180 1.1591 0.999 0.991 0.999 0.991 0.999 278,645 0.9983 0.00%
2017-05-15 0 1.160 1.150 1.160 1.160 1.160 392,000 454,720 1.1600 0.999 0.991 0.999 0.999 0.999 455,120 0.9991 0.00%
2017-05-12 0 1.160 1.140 1.160 1.150 1.160 430,000 494,540 1.1501 0.999 0.982 0.999 0.991 0.999 499,239 0.9906 0.87%
2017-05-11 0 1.150 1.140 1.150 1.140 1.160 974,000 1,120,540 1.1505 0.991 0.982 0.991 0.982 0.999 1,130,834 0.9909 0.00%
2017-05-10 0 1.150 1.150 1.160 1.150 1.160 1,018,000 1,178,580 1.1577 0.991 0.991 0.999 0.991 0.999 1,181,918 0.9972 -0.86%
2017-05-09 0 1.160 1.150 1.160 1.150 1.160 896,000 1,038,360 1.1589 0.999 0.991 0.999 0.991 0.999 1,040,274 0.9982 0.00%
2017-05-08 0 1.160 1.150 1.160 1.150 1.160 1,782,000 2,060,520 1.1563 0.999 0.991 0.999 0.991 0.999 2,068,938 0.9959 0.87%
2017-05-05 0 1.150 1.140 1.150 1.140 1.160 2,180,000 2,510,960 1.1518 0.991 0.982 0.991 0.982 0.999 2,531,024 0.9921 0.00%
2017-05-04 0 1.150 1.140 1.150 1.140 1.150 1,012,000 1,158,200 1.1445 0.991 0.982 0.991 0.982 0.991 1,174,952 0.9857 1.77%
2017-05-02 0 1.130 1.120 1.130 1.120 1.140 532,000 598,040 1.1241 0.973 0.965 0.973 0.965 0.982 617,663 0.9682 0.00%
2017-04-28 0 1.130 1.130 1.140 1.120 1.140 160,000 180,980 1.1311 0.973 0.973 0.982 0.965 0.982 185,763 0.9743 -0.88%
2017-04-27 0 1.140 1.130 1.150 1.130 1.150 16,000 18,180 1.1363 0.982 0.973 0.991 0.973 0.991 18,576 0.9787 -0.87%
2017-04-26 0 1.150 1.140 1.150 1.140 1.150 10,088 11,541 1.1440 0.991 0.982 0.991 0.982 0.991 11,712 0.9854 0.00%
2017-04-25 0 1.150 1.140 1.150 1.140 1.150 788,000 903,140 1.1461 0.991 0.982 0.991 0.982 0.991 914,884 0.9872 0.00%
2017-04-24 0 1.150 1.140 1.150 1.150 1.160 160,000 184,740 1.1546 0.991 0.982 0.991 0.991 0.999 185,763 0.9945 -0.86%
2017-04-21 0 1.160 1.150 1.160 1.150 1.160 516,000 594,560 1.1522 0.999 0.991 0.999 0.991 0.999 599,086 0.9924 0.87%
2017-04-20 0 1.150 1.130 1.150 1.130 1.150 98,000 111,300 1.1357 0.991 0.973 0.991 0.973 0.991 113,780 0.9782 0.00%
2017-04-19 0 1.150 1.140 1.150 1.130 1.150 286,000 325,660 1.1387 0.991 0.982 0.991 0.973 0.991 332,052 0.9808 0.00%
2017-04-18 0 1.150 1.130 1.150 1.140 1.170 420,000 480,060 1.1430 0.991 0.973 0.991 0.982 1.008 487,628 0.9845 -1.71%
2017-04-13 0 1.170 1.150 1.170 1.150 1.170 532,000 615,440 1.1568 1.008 0.991 1.008 0.991 1.008 617,663 0.9964 0.00%
2017-04-12 0 1.170 1.150 1.170 1.150 1.170 666,000 771,200 1.1580 1.008 0.991 1.008 0.991 1.008 773,239 0.9974 0.00%
2017-04-11 0 1.170 1.160 1.170 1.160 1.180 982,000 1,152,640 1.1738 1.008 0.999 1.008 0.999 1.016 1,140,122 1.0110 0.00%
2017-04-10 0 1.170 1.160 1.170 1.150 1.170 688,000 796,580 1.1578 1.008 0.999 1.008 0.991 1.008 798,782 0.9972 0.00%
2017-04-07 0 1.170 1.160 1.170 1.160 1.170 482,000 563,280 1.1686 1.008 0.999 1.008 0.999 1.008 559,612 1.0066 0.00%
2017-04-06 0 1.170 1.160 1.170 1.150 1.170 1,046,000 1,219,720 1.1661 1.008 0.999 1.008 0.991 1.008 1,214,427 1.0044 0.00%
2017-04-05 0 1.170 1.160 1.170 1.160 1.170 658,000 767,160 1.1659 1.008 0.999 1.008 0.999 1.008 763,951 1.0042 0.00%
2017-04-03 0 1.170 1.160 1.170 1.160 1.180 844,000 987,240 1.1697 1.008 0.999 1.008 0.999 1.016 979,901 1.0075 1.74%
2017-03-31 0 1.150 1.140 1.150 1.120 1.160 1,476,000 1,674,780 1.1347 0.991 0.982 0.991 0.965 0.999 1,713,666 0.9773 -0.86%
2017-03-30 0 1.160 1.150 1.160 1.150 1.160 388,000 446,320 1.1503 0.999 0.991 0.999 0.991 0.999 450,476 0.9908 0.87%
2017-03-29 0 1.150 1.150 1.160 1.140 1.160 818,000 938,340 1.1471 0.991 0.991 0.999 0.982 0.999 949,714 0.9880 0.88%
2017-03-28 0 1.140 1.140 1.150 1.130 1.140 702,000 799,320 1.1386 0.982 0.982 0.991 0.973 0.982 815,036 0.9807 0.00%
2017-03-27 0 1.140 1.140 1.150 1.120 1.150 1,740,000 1,972,300 1.1335 0.982 0.982 0.991 0.965 0.991 2,020,175 0.9763 -0.87%
2017-03-24 0 1.150 1.150 1.160 1.140 1.160 3,080,000 3,541,740 1.1499 0.991 0.991 0.999 0.982 0.999 3,575,942 0.9904 0.88%
2017-03-23 0 1.140 1.130 1.140 1.110 1.150 2,238,000 2,528,400 1.1298 0.982 0.973 0.982 0.956 0.991 2,598,363 0.9731 -0.87%
2017-03-22 0 1.150 1.150 1.160 1.150 1.160 764,000 883,400 1.1563 0.991 0.991 0.999 0.991 0.999 887,019 0.9959 0.00%
2017-03-21 0 1.150 1.150 1.160 1.150 1.150 490,000 563,500 1.1500 0.991 0.991 0.999 0.991 0.991 568,900 0.9905 0.00%
2017-03-20 0 1.150 1.140 1.160 1.140 1.150 526,700 605,430 1.1495 0.991 0.982 0.999 0.982 0.991 611,509 0.9901 0.88%
2017-03-17 0 1.140 1.140 1.150 1.130 1.150 308,000 352,320 1.1439 0.982 0.982 0.991 0.973 0.991 357,594 0.9853 -0.87%
2017-03-16 0 1.150 1.140 1.150 1.140 1.150 992,000 1,139,120 1.1483 0.991 0.982 0.991 0.982 0.991 1,151,732 0.9890 0.88%
2017-03-15 0 1.140 1.130 1.140 1.130 1.140 88,000 100,260 1.1393 0.982 0.973 0.982 0.973 0.982 102,170 0.9813 -0.87%
2017-03-14 0 1.150 1.140 1.150 1.130 1.150 360,000 410,540 1.1404 0.991 0.982 0.991 0.973 0.991 417,967 0.9822 1.77%
2017-03-13 0 1.130 1.130 1.140 1.120 1.140 334,000 377,380 1.1299 0.973 0.973 0.982 0.965 0.982 387,781 0.9732 0.89%
2017-03-10 0 1.120 1.110 1.130 1.110 1.120 446,000 495,740 1.1115 0.965 0.956 0.973 0.956 0.965 517,815 0.9574 0.90%
2017-03-09 0 1.110 1.110 1.120 1.110 1.140 1,294,000 1,446,740 1.1180 0.956 0.956 0.965 0.956 0.982 1,502,360 0.9630 -1.77%
2017-03-08 0 1.130 1.120 1.130 1.100 1.130 874,000 977,780 1.1187 0.973 0.965 0.973 0.947 0.973 1,014,732 0.9636 1.80%
2017-03-07 0 1.110 1.110 1.120 1.100 1.120 930,000 1,032,720 1.1105 0.956 0.956 0.965 0.947 0.965 1,079,749 0.9564 0.00%
2017-03-06 0 1.110 1.100 1.110 1.090 1.120 3,074,000 3,386,820 1.1018 0.956 0.947 0.956 0.939 0.965 3,568,976 0.9490 -0.89%
2017-03-03 0 1.120 1.110 1.120 1.110 1.120 688,000 766,520 1.1141 0.965 0.956 0.965 0.956 0.965 798,782 0.9596 0.00%
2017-03-02 0 1.120 1.110 1.130 1.110 1.130 730,000 818,520 1.1213 0.965 0.956 0.973 0.956 0.973 847,545 0.9658 0.00%
2017-03-01 0 1.120 1.110 1.120 1.110 1.120 952,000 1,061,920 1.1155 0.965 0.956 0.965 0.956 0.965 1,105,291 0.9608 0.00%
2017-02-28 0 1.120 1.110 1.120 1.090 1.120 1,356,000 1,500,760 1.1068 0.965 0.956 0.965 0.939 0.965 1,574,343 0.9533 0.90%
2017-02-27 0 1.110 1.100 1.110 1.100 1.110 1,058,000 1,170,120 1.1060 0.956 0.947 0.956 0.947 0.956 1,228,359 0.9526 0.00%
2017-02-24 0 1.110 1.110 1.120 1.110 1.120 2,352,000 2,610,860 1.1101 0.956 0.956 0.965 0.956 0.965 2,730,719 0.9561 0.00%
2017-02-23 0 1.110 1.100 1.110 1.090 1.110 846,000 931,200 1.1007 0.956 0.947 0.956 0.939 0.956 982,223 0.9481 0.00%
2017-02-22 0 1.110 1.100 1.110 1.090 1.130 2,656,000 2,934,720 1.1049 0.956 0.947 0.956 0.939 0.973 3,083,669 0.9517 1.83%
2017-02-21 0 1.090 1.090 1.100 1.080 1.090 834,000 908,520 1.0894 0.939 0.939 0.947 0.930 0.939 968,291 0.9383 0.00%
2017-02-20 0 1.090 1.070 1.090 1.060 1.120 8,030,000 8,711,340 1.0848 0.939 0.922 0.939 0.913 0.965 9,322,992 0.9344 -6.84%
2017-02-17 0 1.170 1.170 1.180 1.160 1.190 3,408,000 4,000,900 1.1740 1.008 1.008 1.016 0.999 1.025 3,956,757 1.0112 -0.85%
2017-02-16 0 1.180 1.180 1.200 1.160 1.200 1,818,000 2,140,120 1.1772 1.016 1.016 1.034 0.999 1.034 2,110,735 1.0139 0.85%
2017-02-15 0 1.170 1.160 1.170 1.160 1.180 3,136,000 3,681,440 1.1739 1.008 0.999 1.008 0.999 1.016 3,640,959 1.0111 0.00%
2017-02-14 0 1.170 1.160 1.170 1.150 1.170 2,364,000 2,756,780 1.1662 1.008 0.999 1.008 0.991 1.008 2,744,652 1.0044 0.86%
2017-02-13 0 1.160 1.160 1.170 1.160 1.180 4,152,000 4,855,900 1.1695 0.999 0.999 1.008 0.999 1.016 4,820,556 1.0073 -1.69%
2017-02-10 0 1.180 1.170 1.180 1.160 1.180 4,912,000 5,758,520 1.1723 1.016 1.008 1.016 0.999 1.016 5,702,931 1.0097 -0.84%
2017-02-09 0 1.190 1.180 1.190 1.180 1.200 3,770,000 4,487,960 1.1904 1.025 1.016 1.025 1.016 1.034 4,377,046 1.0253 -0.83%
2017-02-08 0 1.200 1.190 1.200 1.190 1.220 6,758,000 8,110,880 1.2002 1.034 1.025 1.034 1.025 1.051 7,846,174 1.0337 -1.64%
2017-02-07 0 1.220 1.210 1.220 1.210 1.240 2,226,000 2,734,140 1.2283 1.051 1.042 1.051 1.042 1.068 2,584,431 1.0579 -0.81%
2017-02-06 0 1.230 1.230 1.240 1.230 1.240 528,000 654,360 1.2393 1.059 1.059 1.068 1.059 1.068 613,019 1.0674 -0.81%
2017-02-03 0 1.240 1.230 1.240 1.210 1.250 984,000 1,209,020 1.2287 1.068 1.059 1.068 1.042 1.077 1,142,444 1.0583 1.64%
2017-02-02 0 1.220 1.220 1.230 1.220 1.250 1,816,000 2,235,340 1.2309 1.051 1.051 1.059 1.051 1.077 2,108,413 1.0602 -2.40%
2017-02-01 0 1.250 1.250 1.260 1.240 1.270 844,000 1,055,340 1.2504 1.077 1.077 1.085 1.068 1.094 979,901 1.0770 -1.57%
2017-01-27 0 1.270 1.250 1.270 1.250 1.270 564,000 709,740 1.2584 1.094 1.077 1.094 1.077 1.094 654,815 1.0839 0.79%
2017-01-26 0 1.260 1.260 1.270 1.250 1.270 688,000 868,320 1.2621 1.085 1.085 1.094 1.077 1.094 798,782 1.0871 0.00%
2017-01-25 0 1.260 1.260 1.270 1.250 1.270 508,000 640,280 1.2604 1.085 1.085 1.094 1.077 1.094 589,798 1.0856 -0.79%
2017-01-24 0 1.270 1.250 1.270 1.250 1.270 314,000 395,140 1.2584 1.094 1.077 1.094 1.077 1.094 364,560 1.0839 0.79%
2017-01-23 0 1.260 1.260 1.270 1.250 1.280 634,000 802,000 1.2650 1.085 1.085 1.094 1.077 1.102 736,087 1.0895 0.80%
2017-01-20 0 1.250 1.250 1.260 1.240 1.260 124,000 154,940 1.2495 1.077 1.077 1.085 1.068 1.085 143,966 1.0762 -0.79%
2017-01-19 0 1.260 1.250 1.270 1.250 1.270 312,000 393,040 1.2597 1.085 1.077 1.094 1.077 1.094 362,238 1.0850 -0.79%
2017-01-18 0 1.270 1.260 1.270 1.260 1.270 246,000 312,200 1.2691 1.094 1.085 1.094 1.085 1.094 285,611 1.0931 0.00%
2017-01-17 0 1.270 1.260 1.270 1.250 1.270 62,000 78,640 1.2684 1.094 1.085 1.094 1.077 1.094 71,983 1.0925 0.00%
2017-01-16 0 1.270 1.260 1.270 1.260 1.270 424,500 537,195 1.2655 1.094 1.085 1.094 1.085 1.094 492,853 1.0900 -0.78%
2017-01-13 0 1.280 1.280 1.290 1.270 1.290 364,000 466,660 1.2820 1.102 1.102 1.111 1.094 1.111 422,611 1.1042 -0.78%
2017-01-12 0 1.290 1.290 1.300 1.270 1.300 2,438,000 3,133,500 1.2853 1.111 1.111 1.120 1.094 1.120 2,830,567 1.1070 0.78%
2017-01-11 0 1.280 1.270 1.290 1.270 1.280 1,034,000 1,321,000 1.2776 1.102 1.094 1.111 1.094 1.102 1,200,495 1.1004 0.79%
2017-01-10 0 1.270 1.270 1.280 1.260 1.280 332,000 421,970 1.2710 1.094 1.094 1.102 1.085 1.102 385,459 1.0947 0.79%
2017-01-09 0 1.260 1.260 1.270 1.250 1.270 230,730 290,807 1.2604 1.085 1.085 1.094 1.077 1.094 267,882 1.0856 0.00%
2017-01-06 0 1.260 1.260 1.270 1.250 1.280 506,000 639,630 1.2641 1.085 1.085 1.094 1.077 1.102 587,476 1.0888 -0.79%
2017-01-05 0 1.270 1.260 1.270 1.260 1.270 376,000 473,940 1.2605 1.094 1.085 1.094 1.085 1.094 436,544 1.0857 0.79%
2017-01-04 0 1.260 1.250 1.270 1.250 1.260 622,000 783,140 1.2591 1.085 1.077 1.094 1.077 1.085 722,155 1.0844 0.80%
2017-01-03 0 1.250 1.250 1.260 1.240 1.260 340,000 425,170 1.2505 1.077 1.077 1.085 1.068 1.085 394,747 1.0771 0.00%
2016-12-30 0 1.250 1.240 1.260 1.220 1.260 618,000 769,580 1.2453 1.077 1.068 1.085 1.051 1.085 717,510 1.0726 0.81%
2016-12-29 0 1.240 1.230 1.250 1.220 1.240 94,000 115,740 1.2313 1.068 1.059 1.077 1.051 1.068 109,136 1.0605 0.00%
2016-12-28 0 1.240 1.240 1.250 1.230 1.250 22,000 27,280 1.2400 1.068 1.068 1.077 1.059 1.077 25,542 1.0680 0.00%
2016-12-23 0 1.240 1.230 1.240 1.230 1.240 232,000 285,400 1.2302 1.068 1.059 1.068 1.059 1.068 269,357 1.0596 0.00%
2016-12-22 0 1.240 1.230 1.250 1.230 1.250 124,000 152,940 1.2334 1.068 1.059 1.077 1.059 1.077 143,966 1.0623 0.00%
2016-12-21 0 1.240 1.230 1.240 1.230 1.250 148,000 183,320 1.2386 1.068 1.059 1.068 1.059 1.077 171,831 1.0669 0.00%
2016-12-20 0 1.240 1.230 1.240 1.230 1.260 274,000 340,760 1.2436 1.068 1.059 1.068 1.059 1.085 318,120 1.0712 -0.80%
2016-12-19 0 1.250 1.240 1.250 1.240 1.250 34,000 42,200 1.2412 1.077 1.068 1.077 1.068 1.077 39,475 1.0690 -0.79%
2016-12-16 0 1.260 1.250 1.260 1.220 1.260 270,000 336,980 1.2481 1.085 1.077 1.085 1.051 1.085 313,475 1.0750 1.61%
2016-12-15 0 1.240 1.230 1.240 1.200 1.240 1,441,400 1,759,796 1.2209 1.068 1.059 1.068 1.034 1.068 1,673,494 1.0516 0.00%
2016-12-14 0 1.240 1.240 1.250 1.240 1.270 554,000 694,560 1.2537 1.068 1.068 1.077 1.068 1.094 643,205 1.0798 -1.59%
2016-12-13 0 1.260 1.250 1.260 1.240 1.260 664,000 828,680 1.2480 1.085 1.077 1.085 1.068 1.085 770,917 1.0749 1.61%
2016-12-12 0 1.240 1.240 1.250 1.240 1.290 2,620,000 3,307,980 1.2626 1.068 1.068 1.077 1.068 1.111 3,041,873 1.0875 -3.88%
2016-12-09 0 1.290 1.280 1.290 1.280 1.290 408,000 526,220 1.2898 1.111 1.102 1.111 1.102 1.111 473,696 1.1109 0.00%
2016-12-08 0 1.290 1.290 1.300 1.280 1.300 398,000 513,620 1.2905 1.111 1.111 1.120 1.102 1.120 462,086 1.1115 0.78%
2016-12-07 0 1.280 1.280 1.290 1.270 1.330 2,985,092 3,891,272 1.3036 1.102 1.102 1.111 1.094 1.146 3,465,752 1.1228 -3.03%
2016-12-06 0 1.320 1.320 1.330 1.320 1.330 622,000 826,400 1.3286 1.137 1.137 1.146 1.137 1.146 722,155 1.1444 -0.75%
2016-12-05 0 1.330 1.330 1.340 1.330 1.350 1,628,000 2,178,940 1.3384 1.146 1.146 1.154 1.146 1.163 1,890,141 1.1528 -0.75%
2016-12-02 0 1.340 1.330 1.340 1.330 1.380 936,000 1,268,440 1.3552 1.154 1.146 1.154 1.146 1.189 1,086,715 1.1672 -1.47%
2016-12-01 0 1.360 1.350 1.360 1.350 1.370 138,000 187,520 1.3588 1.171 1.163 1.171 1.163 1.180 160,221 1.1704 0.00%
2016-11-30 0 1.360 1.350 1.360 1.340 1.370 812,000 1,101,000 1.3559 1.171 1.163 1.171 1.154 1.180 942,748 1.1679 -1.45%
2016-11-29 0 1.380 1.370 1.380 1.370 1.380 358,000 491,600 1.3732 1.189 1.180 1.189 1.180 1.189 415,645 1.1827 -0.72%
2016-11-28 0 1.390 1.380 1.390 1.380 1.400 314,000 436,780 1.3910 1.197 1.189 1.197 1.189 1.206 364,560 1.1981 0.00%
2016-11-25 0 1.390 1.380 1.390 1.360 1.390 620,000 856,330 1.3812 1.197 1.189 1.197 1.171 1.197 719,832 1.1896 0.72%
2016-11-24 0 1.380 1.370 1.380 1.350 1.380 946,000 1,289,780 1.3634 1.189 1.180 1.189 1.163 1.189 1,098,325 1.1743 1.47%
2016-11-23 0 1.360 1.350 1.360 1.340 1.360 656,000 885,780 1.3503 1.171 1.163 1.171 1.154 1.171 761,629 1.1630 0.00%
2016-11-22 0 1.360 1.340 1.360 1.320 1.360 908,000 1,222,260 1.3461 1.171 1.154 1.171 1.137 1.171 1,054,206 1.1594 1.49%
2016-11-21 0 1.340 1.330 1.350 1.320 1.340 1,186,000 1,583,440 1.3351 1.154 1.146 1.163 1.137 1.154 1,376,970 1.1499 0.75%
2016-11-18 0 1.330 1.320 1.330 1.310 1.330 1,286,000 1,703,140 1.3244 1.146 1.137 1.146 1.128 1.146 1,493,072 1.1407 0.76%
2016-11-17 0 1.320 1.310 1.320 1.310 1.330 1,214,000 1,601,830 1.3195 1.137 1.128 1.137 1.128 1.146 1,409,478 1.1365 -0.75%
2016-11-16 0 1.330 1.330 1.350 1.320 1.340 578,000 770,940 1.3338 1.146 1.146 1.163 1.137 1.154 671,070 1.1488 -0.75%
2016-11-15 0 1.340 1.330 1.340 1.320 1.340 92,000 122,460 1.3311 1.154 1.146 1.154 1.137 1.154 106,814 1.1465 0.00%
2016-11-14 0 1.340 1.330 1.340 1.320 1.340 380,000 505,480 1.3302 1.154 1.146 1.154 1.137 1.154 441,188 1.1457 0.00%
2016-11-11 0 1.340 1.330 1.340 1.320 1.340 358,000 475,640 1.3286 1.154 1.146 1.154 1.137 1.154 415,645 1.1443 0.00%
2016-11-10 0 1.340 1.330 1.340 1.310 1.340 672,000 891,860 1.3272 1.154 1.146 1.154 1.128 1.154 780,206 1.1431 2.29%
2016-11-09 0 1.310 1.300 1.310 1.290 1.330 716,000 938,120 1.3102 1.128 1.120 1.128 1.111 1.146 831,290 1.1285 -0.76%
2016-11-08 0 1.320 1.320 1.330 1.310 1.350 1,454,000 1,927,540 1.3257 1.137 1.137 1.146 1.128 1.163 1,688,123 1.1418 -1.49%
2016-11-07 0 1.340 1.330 1.340 1.320 1.340 918,717 1,221,873 1.3300 1.154 1.146 1.154 1.137 1.154 1,066,649 1.1455 0.75%
2016-11-04 0 1.330 1.320 1.330 1.320 1.350 614,000 816,720 1.3302 1.146 1.137 1.146 1.137 1.163 712,866 1.1457 0.00%
2016-11-03 0 1.330 1.320 1.340 1.320 1.330 1,146,000 1,522,720 1.3287 1.146 1.137 1.154 1.137 1.146 1,330,529 1.1444 0.00%
2016-11-02 0 1.330 1.320 1.340 1.320 1.340 402,000 533,980 1.3283 1.146 1.137 1.154 1.137 1.154 466,730 1.1441 -0.75%
2016-11-01 0 1.340 1.340 1.350 1.320 1.360 1,797,500 2,398,840 1.3345 1.154 1.154 1.163 1.137 1.171 2,086,934 1.1495 0.75%
2016-10-31 0 1.330 1.330 1.340 1.320 1.340 1,557,600 2,066,020 1.3264 1.146 1.146 1.154 1.137 1.154 1,808,405 1.1425 0.00%
2016-10-28 0 1.330 1.320 1.330 1.310 1.340 862,000 1,141,780 1.3246 1.146 1.137 1.146 1.128 1.154 1,000,799 1.1409 0.00%
2016-10-27 0 1.330 1.330 1.340 1.320 1.340 462,000 613,180 1.3272 1.146 1.146 1.154 1.137 1.154 536,391 1.1432 0.00%
2016-10-26 0 1.330 1.330 1.340 1.310 1.340 1,110,000 1,467,100 1.3217 1.146 1.146 1.154 1.128 1.154 1,288,732 1.1384 0.00%
2016-10-25 0 1.330 1.320 1.330 1.300 1.330 1,364,000 1,796,580 1.3171 1.146 1.137 1.146 1.120 1.146 1,583,631 1.1345 0.76%
2016-10-24 0 1.320 1.310 1.320 1.280 1.320 1,012,000 1,318,040 1.3024 1.137 1.128 1.137 1.102 1.137 1,174,952 1.1218 0.76%
2016-10-20 0 1.310 1.300 1.310 1.280 1.310 660,000 861,000 1.3045 1.128 1.120 1.128 1.102 1.128 766,273 1.1236 2.34%
2016-10-19 0 1.280 1.280 1.300 1.280 1.310 784,000 1,013,700 1.2930 1.102 1.102 1.120 1.102 1.128 910,240 1.1137 -2.29%
2016-10-18 0 1.310 1.300 1.310 1.300 1.320 480,000 627,400 1.3071 1.128 1.120 1.128 1.120 1.137 557,290 1.1258 0.77%
2016-10-17 0 1.300 1.290 1.300 1.280 1.310 494,000 641,180 1.2979 1.120 1.111 1.120 1.102 1.128 573,544 1.1179 -0.76%
2016-10-14 0 1.310 1.300 1.310 1.280 1.310 640,000 826,100 1.2908 1.128 1.120 1.128 1.102 1.128 743,053 1.1118 1.55%
2016-10-13 0 1.290 1.280 1.290 1.280 1.290 1,108,000 1,422,960 1.2843 1.111 1.102 1.111 1.102 1.111 1,286,410 1.1061 0.00%
2016-10-12 0 1.290 1.280 1.290 1.280 1.290 258,000 331,340 1.2843 1.111 1.102 1.111 1.102 1.111 299,543 1.1062 0.00%
2016-10-11 0 1.290 1.280 1.290 1.270 1.290 728,000 932,720 1.2812 1.111 1.102 1.111 1.094 1.111 845,223 1.1035 0.00%
2016-10-07 0 1.290 1.280 1.290 1.270 1.290 504,739 646,033 1.2799 1.111 1.102 1.111 1.094 1.111 586,012 1.1024 0.00%
2016-10-06 0 1.290 1.290 1.300 1.280 1.290 668,000 857,160 1.2832 1.111 1.111 1.120 1.102 1.111 775,561 1.1052 0.78%
2016-10-05 0 1.280 1.280 1.290 1.270 1.280 634,000 806,260 1.2717 1.102 1.102 1.111 1.094 1.102 736,087 1.0953 0.00%
2016-10-04 0 1.280 1.280 1.290 1.270 1.290 122,000 156,280 1.2810 1.102 1.102 1.111 1.094 1.111 141,644 1.1033 0.00%
2016-10-03 0 1.280 1.270 1.290 1.260 1.290 198,000 251,280 1.2691 1.102 1.094 1.111 1.085 1.111 229,882 1.0931 0.00%
2016-09-30 0 1.280 1.260 1.280 1.260 1.290 1,124,000 1,428,580 1.2710 1.102 1.085 1.102 1.085 1.111 1,304,987 1.0947 -0.78%
2016-09-29 0 1.290 1.280 1.290 1.280 1.290 1,386,000 1,774,820 1.2805 1.111 1.102 1.111 1.102 1.111 1,609,174 1.1029 0.78%
2016-09-28 0 1.280 1.280 1.290 1.280 1.290 854,000 1,096,840 1.2844 1.102 1.102 1.111 1.102 1.111 991,511 1.1062 -0.78%
2016-09-27 0 1.290 1.280 1.290 1.270 1.290 636,000 814,540 1.2807 1.111 1.102 1.111 1.094 1.111 738,409 1.1031 1.57%
2016-09-26 0 1.270 1.270 1.280 1.270 1.290 1,208,000 1,536,180 1.2717 1.094 1.094 1.102 1.094 1.111 1,402,512 1.0953 0.00%
2016-09-23 0 1.270 1.280 1.290 1.270 1.300 924,000 1,184,100 1.2815 1.094 1.102 1.111 1.094 1.120 1,072,783 1.1038 -0.78%
2016-09-22 0 1.280 1.270 1.280 1.270 1.300 402,020 515,044 1.2811 1.102 1.094 1.102 1.094 1.120 466,753 1.1035 0.00%
2016-09-21 0 1.280 1.270 1.290 1.270 1.290 1,000,000 1,281,120 1.2811 1.102 1.094 1.111 1.094 1.111 1,161,020 1.1034 -0.78%
2016-09-20 0 1.290 1.270 1.290 1.270 1.290 670,000 853,540 1.2739 1.111 1.094 1.111 1.094 1.111 777,883 1.0973 0.00%
2016-09-19 0 1.290 1.280 1.290 1.280 1.310 1,390,000 1,801,720 1.2962 1.111 1.102 1.111 1.102 1.128 1,613,818 1.1164 -0.77%
2016-09-15 0 1.340 1.340 1.350 1.320 1.360 2,921,900 3,914,590 1.3397 1.120 1.120 1.128 1.103 1.136 3,496,766 1.1195 1.52%
2016-09-14 0 1.320 1.310 1.320 1.300 1.330 1,532,000 2,008,520 1.3110 1.103 1.095 1.103 1.086 1.111 1,833,412 1.0955 0.00%
2016-09-13 0 1.320 1.310 1.330 1.310 1.330 418,000 551,020 1.3182 1.103 1.095 1.111 1.095 1.111 500,239 1.1015 0.76%
2016-09-12 0 1.310 1.300 1.320 1.300 1.320 1,682,722 2,200,833 1.3079 1.095 1.086 1.103 1.086 1.103 2,013,787 1.0929 -1.50%
2016-09-09 0 1.330 1.310 1.330 1.310 1.350 1,126,000 1,493,600 1.3265 1.111 1.095 1.111 1.095 1.128 1,347,534 1.1084 -0.75%
2016-09-08 0 1.340 1.330 1.340 1.330 1.350 764,000 1,016,720 1.3308 1.120 1.111 1.120 1.111 1.128 914,312 1.1120 0.00%
2016-09-07 0 1.340 1.330 1.340 1.320 1.340 1,952,000 2,598,000 1.3309 1.120 1.111 1.120 1.103 1.120 2,336,044 1.1121 2.29%
2016-09-06 0 1.310 1.310 1.320 1.290 1.330 2,604,000 3,407,120 1.3084 1.095 1.095 1.103 1.078 1.111 3,116,321 1.0933 0.77%
2016-09-05 0 1.300 1.290 1.300 1.290 1.300 614,000 793,700 1.2927 1.086 1.078 1.086 1.078 1.086 734,801 1.0802 0.00%
2016-09-02 0 1.300 1.290 1.300 1.290 1.300 1,568,000 2,031,720 1.2957 1.086 1.078 1.086 1.078 1.086 1,876,494 1.0827 0.78%
2016-09-01 0 1.290 1.280 1.290 1.280 1.300 1,126,000 1,452,960 1.2904 1.078 1.070 1.078 1.070 1.086 1,347,534 1.0782 -0.77%
2016-08-31 0 1.300 1.290 1.300 1.290 1.320 366,000 475,860 1.3002 1.086 1.078 1.086 1.078 1.103 438,008 1.0864 -0.76%
2016-08-30 0 1.310 1.300 1.310 1.290 1.310 1,260,000 1,640,200 1.3017 1.095 1.086 1.095 1.078 1.095 1,507,897 1.0877 1.55%
2016-08-29 0 1.290 1.280 1.300 1.280 1.300 990,000 1,277,220 1.2901 1.078 1.070 1.086 1.070 1.086 1,184,776 1.0780 -0.77%
2016-08-26 0 1.300 1.290 1.300 1.290 1.330 2,360,000 3,061,160 1.2971 1.086 1.078 1.086 1.078 1.111 2,824,315 1.0839 -2.26%
2016-08-25 0 1.330 1.320 1.330 1.270 1.470 9,598,000 13,031,420 1.3577 1.111 1.103 1.111 1.061 1.228 11,486,347 1.1345 -8.90%
2016-08-24 0 1.460 1.450 1.460 1.430 1.460 5,242,000 7,564,680 1.4431 1.220 1.212 1.220 1.195 1.220 6,273,331 1.2058 2.10%
2016-08-23 0 1.430 1.420 1.430 1.410 1.430 1,788,000 2,537,920 1.4194 1.195 1.187 1.195 1.178 1.195 2,139,778 1.1861 -0.69%
2016-08-22 0 1.440 1.420 1.440 1.400 1.440 1,598,000 2,257,820 1.4129 1.203 1.187 1.203 1.170 1.203 1,912,397 1.1806 2.13%
2016-08-19 0 1.410 1.400 1.410 1.390 1.420 2,358,000 3,295,020 1.3974 1.178 1.170 1.178 1.161 1.187 2,821,922 1.1677 0.71%
2016-08-18 0 1.400 1.400 1.410 1.390 1.420 3,186,000 4,465,920 1.4017 1.170 1.170 1.178 1.161 1.187 3,812,826 1.1713 0.00%
2016-08-17 0 1.400 1.390 1.400 1.360 1.410 3,144,000 4,368,760 1.3896 1.170 1.161 1.170 1.136 1.178 3,762,563 1.1611 2.19%
2016-08-16 0 1.370 1.370 1.380 1.340 1.390 4,374,000 5,998,940 1.3715 1.145 1.145 1.153 1.120 1.161 5,234,557 1.1460 2.24%
2016-08-15 0 1.340 1.320 1.340 1.320 1.340 3,396,000 4,504,460 1.3264 1.120 1.103 1.120 1.103 1.120 4,064,142 1.1083 0.75%
2016-08-12 0 1.330 1.320 1.330 1.310 1.330 3,168,000 4,189,940 1.3226 1.111 1.103 1.111 1.095 1.111 3,791,284 1.1052 0.76%
2016-08-11 0 1.320 1.310 1.320 1.300 1.330 874,000 1,145,140 1.3102 1.103 1.095 1.103 1.086 1.111 1,045,954 1.0948 0.00%
2016-08-10 0 1.320 1.310 1.320 1.300 1.340 4,233,977 5,585,220 1.3191 1.103 1.095 1.103 1.086 1.120 5,066,986 1.1023 -0.75%
2016-08-09 0 1.330 1.320 1.330 1.290 1.330 3,378,000 4,416,410 1.3074 1.111 1.103 1.111 1.078 1.111 4,042,601 1.0925 2.31%
2016-08-08 0 1.300 1.290 1.300 1.280 1.320 1,410,000 1,826,000 1.2950 1.086 1.078 1.086 1.070 1.103 1,687,409 1.0821 0.78%
2016-08-05 0 1.290 1.280 1.290 1.270 1.290 750,000 962,300 1.2831 1.078 1.070 1.078 1.061 1.078 897,558 1.0721 0.78%
2016-08-04 0 1.280 1.270 1.280 1.260 1.310 2,586,000 3,320,680 1.2841 1.070 1.061 1.070 1.053 1.095 3,094,779 1.0730 0.79%
2016-08-03 0 1.270 1.270 1.280 1.260 1.290 1,160,000 1,477,420 1.2736 1.061 1.061 1.070 1.053 1.078 1,388,223 1.0643 0.00%
2016-08-01 0 1.270 1.270 1.280 1.250 1.300 1,966,000 2,508,160 1.2758 1.061 1.061 1.070 1.045 1.086 2,352,798 1.0660 0.79%
2016-07-29 0 1.260 1.240 1.270 1.240 1.300 2,392,000 3,032,540 1.2678 1.053 1.036 1.061 1.036 1.086 2,862,611 1.0594 0.80%
2016-07-28 0 1.250 1.240 1.250 1.240 1.260 1,168,000 1,456,680 1.2472 1.045 1.036 1.045 1.036 1.053 1,397,797 1.0421 0.00%
2016-07-27 0 1.250 1.240 1.250 1.240 1.270 1,084,000 1,365,340 1.2595 1.045 1.036 1.045 1.036 1.061 1,297,270 1.0525 -0.79%
2016-07-26 0 1.260 1.250 1.260 1.250 1.280 1,790,000 2,257,760 1.2613 1.053 1.045 1.053 1.045 1.070 2,142,171 1.0540 0.80%
2016-07-25 0 1.250 1.240 1.250 1.220 1.280 1,994,000 2,474,280 1.2409 1.045 1.036 1.045 1.019 1.070 2,386,307 1.0369 -2.34%
2016-07-22 0 1.280 1.270 1.280 1.250 1.290 1,202,000 1,522,160 1.2664 1.070 1.061 1.070 1.045 1.078 1,438,486 1.0582 -0.78%
2016-07-21 0 1.290 1.280 1.300 1.280 1.310 2,580,000 3,325,980 1.2891 1.078 1.070 1.086 1.070 1.095 3,087,599 1.0772 -0.77%
2016-07-20 0 1.300 1.290 1.300 1.290 1.310 914,000 1,190,220 1.3022 1.086 1.078 1.086 1.078 1.095 1,093,824 1.0881 -0.76%
2016-07-19 0 1.310 1.300 1.310 1.300 1.320 1,180,000 1,541,800 1.3066 1.095 1.086 1.095 1.086 1.103 1,412,158 1.0918 0.77%
2016-07-18 0 1.300 1.300 1.310 1.290 1.310 454,000 590,300 1.3002 1.086 1.086 1.095 1.078 1.095 543,322 1.0865 0.00%
2016-07-15 0 1.300 1.300 1.310 1.300 1.320 1,630,500 2,125,075 1.3033 1.086 1.086 1.095 1.086 1.103 1,951,291 1.0891 -1.52%
2016-07-14 0 1.320 1.310 1.320 1.300 1.330 1,196,000 1,568,400 1.3114 1.103 1.095 1.103 1.086 1.111 1,431,306 1.0958 0.00%
2016-07-13 0 1.320 1.310 1.320 1.310 1.340 620,000 818,700 1.3205 1.103 1.095 1.103 1.095 1.120 741,981 1.1034 -0.75%
2016-07-12 0 1.330 1.320 1.330 1.320 1.350 800,000 1,061,680 1.3271 1.111 1.103 1.111 1.103 1.128 957,395 1.1089 -0.75%
2016-07-11 0 1.340 1.330 1.340 1.330 1.350 1,004,000 1,342,460 1.3371 1.120 1.111 1.120 1.111 1.128 1,201,531 1.1173 0.00%
2016-07-08 0 1.340 1.330 1.340 1.330 1.340 286,000 381,080 1.3324 1.120 1.111 1.120 1.111 1.120 342,269 1.1134 0.00%
2016-07-07 0 1.340 1.340 1.350 1.340 1.360 1,012,000 1,358,180 1.3421 1.120 1.120 1.128 1.120 1.136 1,211,105 1.1214 0.00%
2016-07-06 0 1.340 1.330 1.340 1.320 1.340 164,000 218,420 1.3318 1.120 1.111 1.120 1.103 1.120 196,266 1.1129 -0.74%
2016-07-05 0 1.350 1.340 1.350 1.330 1.350 316,000 425,220 1.3456 1.128 1.120 1.128 1.111 1.128 378,171 1.1244 0.00%
2016-07-04 0 1.350 1.340 1.350 1.330 1.360 1,192,000 1,600,760 1.3429 1.128 1.120 1.128 1.111 1.136 1,426,519 1.1221 0.75%
2016-06-30 0 1.340 1.340 1.370 1.340 1.370 910,000 1,232,420 1.3543 1.120 1.120 1.145 1.120 1.145 1,089,037 1.1317 -0.74%
2016-06-29 0 1.350 1.340 1.350 1.330 1.350 370,000 497,100 1.3435 1.128 1.120 1.128 1.111 1.128 442,795 1.1226 0.75%
2016-06-28 0 1.340 1.330 1.340 1.280 1.340 534,000 706,520 1.3231 1.120 1.111 1.120 1.070 1.120 639,061 1.1056 0.00%
2016-06-27 0 1.340 1.320 1.340 1.320 1.340 980,000 1,303,820 1.3304 1.120 1.103 1.120 1.103 1.120 1,172,809 1.1117 1.52%
2016-06-24 0 1.320 1.320 1.340 1.300 1.380 2,474,000 3,294,080 1.3315 1.103 1.103 1.120 1.086 1.153 2,960,744 1.1126 -5.04%
2016-06-23 0 1.390 1.380 1.390 1.370 1.400 1,494,000 2,064,600 1.3819 1.161 1.153 1.161 1.145 1.170 1,787,935 1.1547 1.46%
2016-06-22 0 1.370 1.370 1.380 1.360 1.380 468,000 640,360 1.3683 1.145 1.145 1.153 1.136 1.153 560,076 1.1433 -0.72%
2016-06-21 0 1.380 1.370 1.380 1.360 1.380 480,000 657,660 1.3701 1.153 1.145 1.153 1.136 1.153 574,437 1.1449 0.00%
2016-06-20 0 1.380 1.360 1.380 1.360 1.400 1,326,000 1,823,620 1.3753 1.153 1.136 1.153 1.136 1.170 1,586,882 1.1492 0.36%
2016-06-17 0 1.450 1.440 1.450 1.420 1.460 2,348,000 3,364,300 1.4328 1.149 1.141 1.149 1.125 1.157 2,963,225 1.1354 0.00%
2016-06-16 0 1.450 1.440 1.450 1.430 1.450 1,282,000 1,841,500 1.4364 1.149 1.141 1.149 1.133 1.149 1,617,911 1.1382 0.00%
2016-06-15 0 1.450 1.440 1.450 1.440 1.460 1,018,000 1,475,960 1.4499 1.149 1.141 1.149 1.141 1.157 1,284,737 1.1488 0.00%
2016-06-14 0 1.450 1.440 1.460 1.430 1.460 406,000 587,060 1.4460 1.149 1.141 1.157 1.133 1.157 512,380 1.1458 -0.68%
2016-06-13 0 1.460 1.450 1.460 1.420 1.460 2,956,000 4,248,860 1.4374 1.157 1.149 1.157 1.125 1.157 3,730,533 1.1389 -0.68%
2016-06-10 0 1.470 1.460 1.470 1.440 1.490 1,600,000 2,339,220 1.4620 1.165 1.157 1.165 1.141 1.181 2,019,233 1.1585 -2.00%
2016-06-08 0 1.500 1.480 1.500 1.480 1.500 916,000 1,358,500 1.4831 1.189 1.173 1.189 1.173 1.189 1,156,011 1.1752 0.67%
2016-06-07 0 1.490 1.480 1.490 1.480 1.500 866,000 1,286,680 1.4858 1.181 1.173 1.181 1.173 1.189 1,092,910 1.1773 0.00%
2016-06-06 0 1.490 1.480 1.490 1.480 1.500 852,000 1,269,880 1.4905 1.181 1.173 1.181 1.173 1.189 1,075,242 1.1810 0.00%
2016-06-03 0 1.490 1.490 1.500 1.470 1.500 1,976,000 2,950,600 1.4932 1.181 1.181 1.189 1.165 1.189 2,493,753 1.1832 0.68%
2016-06-02 0 1.480 1.480 1.500 1.430 1.510 2,280,000 3,355,860 1.4719 1.173 1.173 1.189 1.133 1.196 2,877,407 1.1663 3.50%
2016-06-01 0 1.430 1.420 1.440 1.380 1.440 1,484,000 2,103,120 1.4172 1.133 1.125 1.141 1.093 1.141 1,872,839 1.1230 3.62%
2016-05-31 0 1.380 1.380 1.400 1.370 1.400 1,066,000 1,474,206 1.3829 1.093 1.093 1.109 1.086 1.109 1,345,314 1.0958 0.00%
2016-05-30 0 1.380 1.380 1.390 1.380 1.390 502,000 693,800 1.3821 1.093 1.093 1.101 1.093 1.101 633,534 1.0951 -0.72%
2016-05-27 0 1.390 1.380 1.390 1.360 1.390 582,000 801,440 1.3770 1.101 1.093 1.101 1.078 1.101 734,496 1.0911 2.21%
2016-05-26 0 1.360 1.350 1.380 1.350 1.380 398,000 542,530 1.3631 1.078 1.070 1.093 1.070 1.093 502,284 1.0801 -0.73%
2016-05-25 0 1.370 1.370 1.380 1.370 1.390 384,000 528,160 1.3754 1.086 1.086 1.093 1.086 1.101 484,616 1.0899 1.48%
2016-05-24 0 1.350 1.350 1.360 1.340 1.370 446,000 603,130 1.3523 1.070 1.070 1.078 1.062 1.086 562,861 1.0715 -2.17%
2016-05-23 0 1.380 1.370 1.390 1.350 1.430 1,784,000 2,445,218 1.3706 1.093 1.086 1.101 1.070 1.133 2,251,445 1.0861 -0.72%
2016-05-20 0 1.390 1.380 1.390 1.320 1.400 3,884,000 5,305,020 1.3659 1.101 1.093 1.101 1.046 1.109 4,901,689 1.0823 5.30%
2016-05-19 0 1.320 1.320 1.330 1.310 1.330 1,594,000 2,106,080 1.3213 1.046 1.046 1.054 1.038 1.054 2,011,661 1.0469 -0.75%
2016-05-18 0 1.330 1.310 1.330 1.320 1.340 676,000 896,760 1.3266 1.054 1.038 1.054 1.046 1.062 853,126 1.0511 -0.75%
2016-05-17 0 1.340 1.340 1.350 1.330 1.350 1,004,000 1,343,450 1.3381 1.062 1.062 1.070 1.054 1.070 1,267,069 1.0603 0.00%
2016-05-16 0 1.340 1.330 1.340 1.320 1.350 906,000 1,201,760 1.3264 1.062 1.054 1.062 1.046 1.070 1,143,391 1.0510 0.75%
2016-05-13 0 1.330 1.310 1.330 1.310 1.370 3,674,000 4,918,750 1.3388 1.054 1.038 1.054 1.038 1.086 4,636,664 1.0608 -3.62%
2016-05-12 0 1.380 1.360 1.380 1.350 1.380 1,032,000 1,411,680 1.3679 1.093 1.078 1.093 1.070 1.093 1,302,405 1.0839 0.73%
2016-05-11 0 1.370 1.360 1.370 1.370 1.390 360,000 495,320 1.3759 1.086 1.078 1.086 1.086 1.101 454,327 1.0902 -0.72%
2016-05-10 0 1.380 1.370 1.390 1.360 1.410 1,390,000 1,921,980 1.3827 1.093 1.086 1.101 1.078 1.117 1,754,209 1.0956 -2.82%
2016-05-09 0 1.420 1.410 1.420 1.410 1.440 804,000 1,142,560 1.4211 1.125 1.117 1.125 1.117 1.141 1,014,665 1.1260 0.00%
2016-05-06 0 1.420 1.410 1.420 1.410 1.460 2,795,980 4,002,443 1.4315 1.125 1.117 1.125 1.117 1.157 3,528,585 1.1343 -2.74%
2016-05-05 0 1.460 1.450 1.460 1.440 1.460 716,000 1,037,660 1.4492 1.157 1.149 1.157 1.141 1.157 903,607 1.1484 -0.68%
2016-05-04 0 1.470 1.450 1.470 1.450 1.480 2,036,000 2,972,100 1.4598 1.165 1.149 1.165 1.149 1.173 2,569,474 1.1567 0.00%
2016-05-03 0 1.470 1.460 1.470 1.460 1.480 2,374,000 3,491,340 1.4707 1.165 1.157 1.165 1.157 1.173 2,996,037 1.1653 0.00%
2016-04-29 0 1.470 1.460 1.470 1.450 1.480 1,112,000 1,627,300 1.4634 1.165 1.157 1.165 1.149 1.173 1,403,367 1.1596 -1.34%
2016-04-28 0 1.490 1.480 1.490 1.470 1.510 3,118,000 4,628,320 1.4844 1.181 1.173 1.181 1.165 1.196 3,934,981 1.1762 2.05%
2016-04-27 0 1.460 1.450 1.460 1.450 1.460 590,000 857,360 1.4532 1.157 1.149 1.157 1.149 1.157 744,592 1.1514 -0.68%
2016-04-26 0 1.470 1.450 1.470 1.450 1.480 1,376,000 2,001,380 1.4545 1.165 1.149 1.165 1.149 1.173 1,736,541 1.1525 -1.34%
2016-04-25 0 1.490 1.480 1.490 1.450 1.520 2,286,000 3,397,630 1.4863 1.181 1.173 1.181 1.149 1.204 2,884,979 1.1777 2.05%
2016-04-22 0 1.460 1.440 1.460 1.430 1.460 1,236,000 1,786,560 1.4454 1.157 1.141 1.157 1.133 1.157 1,559,858 1.1453 0.69%
2016-04-21 0 1.450 1.440 1.450 1.440 1.470 1,390,000 2,015,660 1.4501 1.149 1.141 1.149 1.141 1.165 1,754,209 1.1490 0.00%
2016-04-20 0 1.450 1.440 1.450 1.430 1.490 1,438,000 2,098,680 1.4594 1.149 1.141 1.149 1.133 1.181 1,814,786 1.1564 -1.36%
2016-04-19 0 1.470 1.460 1.480 1.430 1.490 2,020,000 2,946,700 1.4588 1.165 1.157 1.173 1.133 1.181 2,549,282 1.1559 2.08%
2016-04-18 0 1.440 1.430 1.440 1.410 1.440 1,392,000 1,985,460 1.4263 1.141 1.133 1.141 1.117 1.141 1,756,733 1.1302 1.41%
2016-04-15 0 1.420 1.420 1.440 1.400 1.450 3,148,000 4,496,540 1.4284 1.125 1.125 1.141 1.109 1.149 3,972,841 1.1318 1.43%
2016-04-14 0 1.400 1.390 1.400 1.360 1.400 1,188,000 1,642,720 1.3828 1.109 1.101 1.109 1.078 1.109 1,499,281 1.0957 2.19%
2016-04-13 0 1.370 1.360 1.370 1.340 1.380 2,752,000 3,735,350 1.3573 1.086 1.078 1.086 1.062 1.093 3,473,081 1.0755 1.48%
2016-04-12 0 1.350 1.340 1.350 1.320 1.350 1,410,000 1,882,380 1.3350 1.070 1.062 1.070 1.046 1.070 1,779,449 1.0578 1.50%
2016-04-11 0 1.330 1.320 1.330 1.320 1.350 1,628,000 2,163,560 1.3290 1.054 1.046 1.054 1.046 1.070 2,054,570 1.0530 -0.75%
2016-04-08 0 1.340 1.320 1.330 1.320 1.340 1,060,000 1,409,120 1.3294 1.062 1.046 1.054 1.046 1.062 1,337,742 1.0534 1.52%
2016-04-07 0 1.320 1.320 1.340 1.320 1.360 2,412,000 3,234,060 1.3408 1.046 1.046 1.062 1.046 1.078 3,043,994 1.0624 -1.49%
2016-04-06 0 1.340 1.340 1.360 1.310 1.360 2,748,000 3,663,580 1.3332 1.062 1.062 1.078 1.038 1.078 3,468,033 1.0564 0.75%
2016-04-05 0 1.330 1.320 1.330 1.320 1.360 2,448,000 3,266,560 1.3344 1.054 1.046 1.054 1.046 1.078 3,089,427 1.0573 -3.62%
2016-04-01 0 1.380 1.360 1.380 1.360 1.380 1,138,000 1,559,680 1.3705 1.093 1.078 1.093 1.078 1.093 1,436,180 1.0860 -1.43%
2016-03-31 0 1.400 1.390 1.400 1.380 1.410 1,484,000 2,063,500 1.3905 1.109 1.101 1.109 1.093 1.117 1,872,839 1.1018 0.00%
2016-03-30 0 1.400 1.390 1.400 1.390 1.420 1,574,000 2,205,040 1.4009 1.109 1.101 1.109 1.101 1.125 1,986,421 1.1101 -0.71%
2016-03-29 0 1.410 1.390 1.410 1.390 1.420 2,226,000 3,127,240 1.4049 1.117 1.101 1.117 1.101 1.125 2,809,258 1.1132 -0.70%
2016-03-24 0 1.420 1.410 1.420 1.390 1.430 3,168,000 4,471,840 1.4116 1.125 1.117 1.125 1.101 1.133 3,998,082 1.1185 0.71%
2016-03-23 0 1.410 1.400 1.410 1.380 1.450 3,786,000 5,333,520 1.4087 1.117 1.109 1.117 1.093 1.149 4,778,011 1.1163 -2.08%
2016-03-22 0 1.440 1.430 1.440 1.320 1.470 14,498,000 20,580,700 1.4196 1.141 1.133 1.141 1.046 1.165 18,296,777 1.1248 7.46%
2016-03-21 0 1.340 1.330 1.350 1.300 1.350 2,278,002 3,026,722 1.3287 1.062 1.054 1.070 1.030 1.070 2,874,886 1.0528 -0.74%
2016-03-18 0 1.350 1.340 1.350 1.320 1.380 3,240,000 4,371,020 1.3491 1.070 1.062 1.070 1.046 1.093 4,088,947 1.0690 0.75%
2016-03-17 0 1.340 1.330 1.340 1.270 1.340 2,970,000 3,889,480 1.3096 1.062 1.054 1.062 1.006 1.062 3,748,202 1.0377 5.51%
2016-03-16 0 1.270 1.260 1.280 1.260 1.290 1,644,000 2,086,440 1.2691 1.006 0.998 1.014 0.998 1.022 2,074,762 1.0056 -1.55%
2016-03-15 0 1.290 1.280 1.290 1.270 1.350 4,028,000 5,212,500 1.2941 1.022 1.014 1.022 1.006 1.070 5,083,420 1.0254 -2.27%
2016-03-14 0 1.320 1.310 1.320 1.230 1.340 21,428,000 27,853,860 1.2999 1.046 1.038 1.046 0.975 1.062 27,042,581 1.0300 11.86%
2016-03-11 0 1.180 1.180 1.190 1.120 1.190 7,654,000 8,892,740 1.1618 0.935 0.935 0.943 0.887 0.943 9,659,507 0.9206 4.42%
2016-03-10 0 1.130 1.120 1.130 1.120 1.140 2,016,000 2,277,580 1.1298 0.895 0.887 0.895 0.887 0.903 2,544,234 0.8952 0.89%
2016-03-09 0 1.120 1.110 1.120 1.110 1.130 4,508,000 5,050,680 1.1204 0.887 0.880 0.887 0.880 0.895 5,689,190 0.8878 0.00%
2016-03-08 0 1.120 1.110 1.120 1.070 1.200 15,190,000 16,766,520 1.1038 0.887 0.880 0.887 0.848 0.951 19,170,095 0.8746 -6.67%
2016-03-07 0 1.200 1.200 1.210 1.200 1.230 2,620,000 3,161,620 1.2067 0.951 0.951 0.959 0.951 0.975 3,306,494 0.9562 0.00%
2016-03-04 0 1.200 1.190 1.200 1.160 1.210 2,760,000 3,283,580 1.1897 0.951 0.943 0.951 0.919 0.959 3,483,177 0.9427 3.45%
2016-03-03 0 1.160 1.160 1.170 1.150 1.190 2,470,000 2,886,280 1.1685 0.919 0.919 0.927 0.911 0.943 3,117,191 0.9259 -0.85%
2016-03-02 0 1.170 1.160 1.170 1.140 1.200 3,096,000 3,625,240 1.1709 0.927 0.919 0.927 0.903 0.951 3,907,216 0.9278 -0.85%
2016-03-01 0 1.180 1.160 1.180 1.130 1.180 1,460,000 1,680,620 1.1511 0.935 0.919 0.935 0.895 0.935 1,842,550 0.9121 0.85%
2016-02-29 0 1.170 1.160 1.170 1.160 1.210 956,000 1,123,340 1.1750 0.927 0.919 0.927 0.919 0.959 1,206,492 0.9311 -2.50%
2016-02-26 0 1.200 1.200 1.210 1.180 1.200 1,336,000 1,592,220 1.1918 0.951 0.951 0.959 0.935 0.951 1,686,060 0.9443 0.84%
2016-02-25 0 1.190 1.190 1.200 1.180 1.240 2,110,000 2,527,500 1.1979 0.943 0.943 0.951 0.935 0.983 2,662,864 0.9492 -4.03%
2016-02-24 0 1.240 1.220 1.240 1.220 1.280 1,476,000 1,824,160 1.2359 0.983 0.967 0.983 0.967 1.014 1,862,743 0.9793 0.81%
2016-02-23 0 1.230 1.230 1.240 1.220 1.250 1,020,000 1,262,600 1.2378 0.975 0.975 0.983 0.967 0.990 1,287,261 0.9808 -1.60%
2016-02-22 0 1.250 1.230 1.250 1.190 1.250 1,546,000 1,904,000 1.2316 0.990 0.975 0.990 0.943 0.990 1,951,084 0.9759 4.17%
2016-02-19 0 1.200 1.190 1.200 1.180 1.200 1,044,000 1,242,520 1.1902 0.951 0.943 0.951 0.935 0.951 1,317,550 0.9431 -0.83%
2016-02-18 0 1.210 1.200 1.210 1.140 1.230 2,066,000 2,484,200 1.2024 0.959 0.951 0.959 0.903 0.975 2,607,335 0.9528 4.31%
2016-02-17 0 1.160 1.140 1.160 1.140 1.170 1,324,000 1,524,860 1.1517 0.919 0.903 0.919 0.903 0.927 1,670,915 0.9126 0.00%
2016-02-16 0 1.160 1.150 1.160 1.140 1.170 914,000 1,052,560 1.1516 0.919 0.911 0.919 0.903 0.927 1,153,487 0.9125 1.75%
2016-02-15 0 1.140 1.140 1.160 1.130 1.170 496,000 571,180 1.1516 0.903 0.903 0.919 0.895 0.927 625,962 0.9125 0.88%
2016-02-12 0 1.130 1.120 1.130 1.110 1.140 850,000 953,800 1.1221 0.895 0.887 0.895 0.880 0.903 1,072,718 0.8891 -0.88%
2016-02-11 0 1.140 1.130 1.140 1.120 1.140 450,000 508,920 1.1309 0.903 0.895 0.903 0.887 0.903 567,909 0.8961 -1.72%
2016-02-05 0 1.160 1.150 1.160 1.140 1.170 306,000 353,140 1.1541 0.919 0.911 0.919 0.903 0.927 386,178 0.9144 0.00%
2016-02-04 0 1.160 1.150 1.160 1.110 1.180 680,090 782,565 1.1507 0.919 0.911 0.919 0.880 0.935 858,288 0.9118 3.57%
2016-02-03 0 1.120 1.110 1.120 1.110 1.150 800,000 896,480 1.1206 0.887 0.880 0.887 0.880 0.911 1,009,617 0.8879 -3.45%
2016-02-02 0 1.160 1.150 1.160 1.130 1.180 610,000 704,720 1.1553 0.919 0.911 0.919 0.895 0.935 769,833 0.9154 1.75%
2016-02-01 0 1.140 1.140 1.150 1.140 1.190 806,000 937,280 1.1629 0.903 0.903 0.911 0.903 0.943 1,017,189 0.9214 -1.72%
2016-01-29 0 1.160 1.160 1.180 1.150 1.210 1,650,000 1,930,280 1.1699 0.919 0.919 0.935 0.911 0.959 2,082,334 0.9270 -0.85%
2016-01-28 0 1.170 1.160 1.180 1.160 1.220 692,000 819,100 1.1837 0.927 0.919 0.935 0.919 0.967 873,318 0.9379 -2.50%
2016-01-27 0 1.200 1.190 1.200 1.200 1.220 334,000 402,980 1.2065 0.951 0.943 0.951 0.951 0.967 421,515 0.9560 0.00%
2016-01-26 0 1.200 1.190 1.200 1.190 1.250 782,000 955,460 1.2218 0.951 0.943 0.951 0.943 0.990 986,900 0.9681 -3.23%
2016-01-25 0 1.240 1.240 1.250 1.220 1.260 698,000 866,960 1.2421 0.983 0.983 0.990 0.967 0.998 880,890 0.9842 3.33%
2016-01-22 0 1.200 1.190 1.210 1.180 1.230 962,000 1,153,440 1.1990 0.951 0.943 0.959 0.935 0.975 1,214,064 0.9501 1.69%
2016-01-21 0 1.180 1.170 1.180 1.170 1.240 1,760,000 2,111,580 1.1998 0.935 0.927 0.935 0.927 0.983 2,221,157 0.9507 -1.67%
2016-01-20 0 1.200 1.200 1.210 1.180 1.240 2,276,000 2,737,780 1.2029 0.951 0.951 0.959 0.935 0.983 2,872,359 0.9531 -5.51%
2016-01-19 0 1.270 1.260 1.270 1.210 1.280 1,064,000 1,329,680 1.2497 1.006 0.998 1.006 0.959 1.014 1,342,790 0.9902 5.83%
2016-01-18 0 1.200 1.200 1.230 1.200 1.250 1,050,000 1,281,860 1.2208 0.951 0.951 0.975 0.951 0.990 1,325,122 0.9674 -3.23%
2016-01-15 0 1.240 1.230 1.240 1.220 1.370 1,698,000 2,184,680 1.2866 0.983 0.975 0.983 0.967 1.086 2,142,911 1.0195 -4.62%
2016-01-14 0 1.300 1.290 1.300 1.190 1.300 1,224,000 1,531,160 1.2509 1.030 1.022 1.030 0.943 1.030 1,544,713 0.9912 3.17%
2016-01-13 0 1.260 1.250 1.260 1.240 1.330 2,086,000 2,692,480 1.2907 0.998 0.990 0.998 0.983 1.054 2,632,575 1.0228 0.80%
2016-01-12 0 1.250 1.250 1.270 1.240 1.350 1,520,000 1,941,880 1.2776 0.990 0.990 1.006 0.983 1.070 1,918,272 1.0123 -3.10%
2016-01-11 0 1.290 1.280 1.290 1.270 1.380 3,162,000 4,148,020 1.3118 1.022 1.014 1.022 1.006 1.093 3,990,510 1.0395 -7.86%
2016-01-08 0 1.400 1.380 1.400 1.380 1.430 1,654,000 2,321,920 1.4038 1.109 1.093 1.109 1.093 1.133 2,087,382 1.1124 0.00%
2016-01-07 0 1.400 1.390 1.400 1.360 1.450 3,340,000 4,654,760 1.3936 1.109 1.101 1.109 1.078 1.149 4,215,149 1.1043 -4.76%
2016-01-06 0 1.470 1.460 1.480 1.450 1.520 1,588,000 2,330,630 1.4677 1.165 1.157 1.173 1.149 1.204 2,004,089 1.1629 -2.00%
2016-01-05 0 1.500 1.480 1.500 1.490 1.530 796,000 1,196,740 1.5034 1.189 1.173 1.189 1.181 1.212 1,004,569 1.1913 -1.96%
2016-01-04 0 1.530 1.520 1.530 1.520 1.630 978,000 1,514,640 1.5487 1.212 1.204 1.212 1.204 1.292 1,234,256 1.2272 -4.38%
2015-12-31 0 1.600 1.580 1.600 1.550 1.600 2,504,000 3,923,540 1.5669 1.268 1.252 1.268 1.228 1.268 3,160,100 1.2416 2.56%
2015-12-30 0 1.560 1.550 1.560 1.550 1.570 1,636,000 2,559,520 1.5645 1.236 1.228 1.236 1.228 1.244 2,064,666 1.2397 -1.27%
2015-12-29 0 1.580 1.570 1.580 1.560 1.600 740,000 1,171,460 1.5831 1.252 1.244 1.252 1.236 1.268 933,895 1.2544 0.00%
2015-12-28 0 1.580 1.560 1.570 1.570 1.640 977,600 1,566,120 1.6020 1.252 1.236 1.244 1.244 1.300 1,233,751 1.2694 -3.66%
2015-12-24 0 1.640 1.620 1.640 1.600 1.640 144,000 232,080 1.6117 1.300 1.284 1.300 1.268 1.300 181,731 1.2771 1.23%
2015-12-23 0 1.620 1.610 1.630 1.560 1.640 1,306,000 2,104,180 1.6112 1.284 1.276 1.292 1.236 1.300 1,648,199 1.2767 3.85%
2015-12-22 0 1.560 1.550 1.560 1.520 1.560 456,000 700,000 1.5351 1.236 1.228 1.236 1.204 1.236 575,481 1.2164 1.96%
2015-12-21 0 1.530 1.510 1.530 1.510 1.550 646,000 981,910 1.5200 1.212 1.196 1.212 1.196 1.228 815,265 1.2044 0.00%
2015-12-18 0 1.530 1.520 1.540 1.530 1.550 1,422,000 2,194,110 1.5430 1.212 1.204 1.220 1.212 1.228 1,794,594 1.2226 -1.92%
2015-12-17 0 1.560 1.550 1.560 1.550 1.600 526,000 828,200 1.5745 1.236 1.228 1.236 1.228 1.268 663,823 1.2476 -1.27%
2015-12-16 0 1.580 1.570 1.580 1.570 1.630 480,000 769,700 1.6035 1.252 1.244 1.252 1.244 1.292 605,770 1.2706 -1.86%
2015-12-15 0 1.610 1.600 1.610 1.590 1.620 814,000 1,303,880 1.6018 1.276 1.268 1.276 1.260 1.284 1,027,285 1.2692 1.26%
2015-12-14 0 1.590 1.570 1.590 1.500 1.590 1,838,300 2,834,339 1.5418 1.260 1.244 1.260 1.189 1.260 2,319,973 1.2217 0.00%
2015-12-11 0 1.590 1.580 1.590 1.580 1.650 1,026,000 1,648,520 1.6067 1.260 1.252 1.260 1.252 1.307 1,294,833 1.2732 -4.22%
2015-12-10 0 1.660 1.650 1.660 1.650 1.710 1,058,000 1,773,700 1.6765 1.315 1.307 1.315 1.307 1.355 1,335,218 1.3284 -1.19%
2015-12-09 0 1.680 1.680 1.700 1.670 1.720 1,180,000 1,986,520 1.6835 1.331 1.331 1.347 1.323 1.363 1,489,184 1.3340 -2.33%
2015-12-08 0 1.720 1.700 1.720 1.700 1.730 1,122,000 1,924,120 1.7149 1.363 1.347 1.363 1.347 1.371 1,415,987 1.3589 0.00%
2015-12-07 0 1.720 1.710 1.720 1.680 1.730 766,000 1,314,700 1.7163 1.363 1.355 1.363 1.331 1.371 966,708 1.3600 2.38%
2015-12-04 0 1.680 1.660 1.680 1.580 1.680 3,578,000 5,816,940 1.6258 1.331 1.315 1.331 1.252 1.331 4,515,510 1.2882 0.60%
2015-12-03 0 1.670 1.660 1.670 1.650 1.800 5,690,000 9,878,740 1.7362 1.323 1.315 1.323 1.307 1.426 7,180,898 1.3757 -7.22%
2015-12-02 0 1.800 1.800 1.820 1.790 1.860 1,588,000 2,888,760 1.8191 1.426 1.426 1.442 1.418 1.474 2,004,089 1.4414 -0.55%
2015-12-01 0 1.810 1.790 1.810 1.740 1.840 2,820,000 5,041,460 1.7878 1.434 1.418 1.434 1.379 1.458 3,558,899 1.4166 1.12%
2015-11-30 0 1.790 1.790 1.810 1.780 1.830 998,000 1,807,780 1.8114 1.418 1.418 1.434 1.410 1.450 1,259,497 1.4353 -1.65%
2015-11-27 0 1.820 1.820 1.840 1.720 1.860 4,374,000 7,825,020 1.7890 1.442 1.442 1.458 1.363 1.474 5,520,079 1.4176 1.11%
2015-11-26 0 1.800 1.790 1.810 1.790 1.820 2,074,000 3,734,480 1.8006 1.426 1.418 1.434 1.418 1.442 2,617,431 1.4268 0.56%
2015-11-25 0 1.790 1.770 1.810 1.770 1.870 4,622,000 8,303,050 1.7964 1.418 1.403 1.434 1.403 1.482 5,833,060 1.4234 -3.24%
2015-11-24 0 1.850 1.850 1.870 1.800 1.920 4,682,000 8,580,760 1.8327 1.466 1.466 1.482 1.426 1.521 5,908,781 1.4522 -3.65%
2015-11-23 0 1.920 1.910 1.930 1.780 1.940 8,934,000 16,892,680 1.8908 1.521 1.513 1.529 1.410 1.537 11,274,893 1.4983 7.26%
2015-11-20 0 1.790 1.800 1.810 1.670 1.820 9,538,000 16,937,680 1.7758 1.418 1.426 1.434 1.323 1.442 12,037,154 1.4071 6.55%
2015-11-19 0 1.680 1.680 1.710 1.680 1.740 3,278,000 5,574,980 1.7007 1.331 1.331 1.355 1.331 1.379 4,136,904 1.3476 0.00%
2015-11-18 0 1.680 1.670 1.690 1.620 1.750 6,442,000 10,907,960 1.6933 1.331 1.323 1.339 1.284 1.387 8,129,938 1.3417 2.44%
2015-11-17 0 1.640 1.630 1.640 1.570 1.670 3,928,000 6,412,620 1.6325 1.300 1.292 1.300 1.244 1.323 4,957,217 1.2936 4.46%
2015-11-16 0 1.570 1.560 1.570 1.500 1.590 1,272,000 1,968,860 1.5478 1.244 1.236 1.244 1.189 1.260 1,605,290 1.2265 2.61%
2015-11-13 0 1.530 1.530 1.550 1.500 1.570 1,104,000 1,692,260 1.5328 1.212 1.212 1.228 1.189 1.244 1,393,271 1.2146 -3.77%
2015-11-12 0 1.590 1.570 1.580 1.580 1.620 886,000 1,412,680 1.5944 1.260 1.244 1.252 1.252 1.284 1,118,150 1.2634 -1.24%
2015-11-11 0 1.610 1.610 1.630 1.570 1.630 2,300,000 3,707,420 1.6119 1.276 1.276 1.292 1.244 1.292 2,902,648 1.2773 2.55%
2015-11-10 0 1.570 1.570 1.590 1.540 1.590 1,276,000 2,005,820 1.5720 1.244 1.244 1.260 1.220 1.260 1,610,338 1.2456 -1.26%
2015-11-09 0 1.590 1.560 1.590 1.560 1.610 696,000 1,101,260 1.5823 1.260 1.236 1.260 1.236 1.276 878,366 1.2538 0.00%
2015-11-06 0 1.590 1.580 1.590 1.560 1.610 1,280,000 2,037,480 1.5918 1.260 1.252 1.260 1.236 1.276 1,615,387 1.2613 -0.62%
2015-11-05 0 1.600 1.580 1.600 1.550 1.600 1,938,000 3,061,560 1.5798 1.268 1.252 1.268 1.228 1.268 2,445,796 1.2518 1.91%
2015-11-04 0 1.570 1.550 1.570 1.500 1.580 3,308,000 5,100,820 1.5420 1.244 1.228 1.244 1.189 1.252 4,174,765 1.2218 3.97%
2015-11-03 0 1.510 1.500 1.510 1.430 1.510 4,190,000 6,139,560 1.4653 1.196 1.189 1.196 1.133 1.196 5,287,867 1.1611 0.67%
2015-11-02 0 1.500 1.500 1.520 1.500 1.560 1,166,000 1,781,340 1.5277 1.189 1.189 1.204 1.189 1.236 1,471,516 1.2105 -3.23%
2015-10-30 0 1.550 1.540 1.550 1.480 1.610 4,949,977 7,747,304 1.5651 1.228 1.220 1.228 1.173 1.276 6,246,974 1.2402 2.65%
2015-10-29 0 1.510 1.500 1.510 1.410 1.520 2,874,000 4,197,800 1.4606 1.196 1.189 1.196 1.117 1.204 3,627,048 1.1574 4.14%
2015-10-28 0 1.450 1.430 1.450 1.410 1.500 2,412,000 3,540,620 1.4679 1.149 1.133 1.149 1.117 1.189 3,043,994 1.1631 0.69%
2015-10-27 0 1.440 1.420 1.440 1.360 1.440 2,406,000 3,387,180 1.4078 1.141 1.125 1.141 1.078 1.141 3,036,422 1.1155 0.70%
2015-10-26 0 1.430 1.420 1.430 1.420 1.510 1,642,000 2,357,300 1.4356 1.133 1.125 1.133 1.125 1.196 2,072,238 1.1376 -4.03%
2015-10-23 0 1.490 1.470 1.480 1.460 1.500 3,424,000 5,061,740 1.4783 1.181 1.165 1.173 1.157 1.189 4,321,159 1.1714 0.68%
2015-10-22 0 1.480 1.470 1.480 1.380 1.490 6,550,000 9,403,320 1.4356 1.173 1.165 1.173 1.093 1.181 8,266,236 1.1376 6.47%
2015-10-20 0 1.390 1.380 1.390 1.350 1.470 11,278,000 15,757,540 1.3972 1.101 1.093 1.101 1.070 1.165 14,233,070 1.1071 -3.47%
2015-10-19 0 1.440 1.400 1.440 1.390 1.630 12,400,000 18,152,340 1.4639 1.141 1.109 1.141 1.101 1.292 15,649,057 1.1600 -11.66%
2015-10-16 0 1.630 1.600 1.630 1.600 1.650 1,781,700 2,881,509 1.6173 1.292 1.268 1.292 1.268 1.307 2,248,542 1.2815 -0.61%
2015-10-15 0 1.640 1.630 1.640 1.600 1.750 6,404,000 10,614,400 1.6575 1.300 1.292 1.300 1.268 1.387 8,081,981 1.3133 -4.65%
2015-10-14 0 1.720 1.710 1.720 1.590 1.740 6,854,000 11,369,780 1.6589 1.363 1.355 1.363 1.260 1.379 8,649,890 1.3144 5.52%
2015-10-13 0 1.630 1.610 1.630 1.550 1.660 8,880,000 14,241,900 1.6038 1.292 1.276 1.292 1.228 1.315 11,206,744 1.2708 5.16%
2015-10-12 0 1.550 1.550 1.570 1.350 1.570 8,910,000 12,948,240 1.4532 1.228 1.228 1.244 1.070 1.244 11,244,605 1.1515 6.90%
2015-10-09 0 1.450 1.430 1.450 1.420 1.480 4,174,000 6,045,220 1.4483 1.149 1.133 1.149 1.125 1.173 5,267,675 1.1476 -1.36%
2015-10-08 0 1.470 1.460 1.490 1.340 1.490 5,830,000 8,243,660 1.4140 1.165 1.157 1.181 1.062 1.181 7,357,581 1.1204 5.76%
2015-10-07 0 1.390 1.380 1.390 1.280 1.410 12,110,000 16,550,680 1.3667 1.101 1.093 1.101 1.014 1.117 15,283,071 1.0829 8.59%
2015-10-06 0 1.280 1.280 1.290 1.170 1.300 5,784,000 7,285,520 1.2596 1.014 1.014 1.022 0.927 1.030 7,299,528 0.9981 8.47%
2015-10-05 0 1.180 1.170 1.180 1.170 1.200 362,000 428,580 1.1839 0.935 0.927 0.935 0.927 0.951 456,852 0.9381 0.00%
2015-10-02 0 1.180 1.170 1.180 1.170 1.220 568,000 673,110 1.1851 0.935 0.927 0.935 0.927 0.967 716,828 0.9390 0.00%
2015-09-30 0 1.180 1.160 1.180 1.160 1.180 634,000 740,740 1.1684 0.935 0.919 0.935 0.919 0.935 800,121 0.9258 1.72%
2015-09-29 0 1.160 1.160 1.170 1.140 1.200 1,734,000 2,016,700 1.1630 0.919 0.919 0.927 0.903 0.951 2,188,344 0.9216 0.00%
2015-09-25 0 1.160 1.160 1.170 1.140 1.170 852,000 987,720 1.1593 0.919 0.919 0.927 0.903 0.927 1,075,242 0.9186 1.75%
2015-09-24 0 1.140 1.140 1.160 1.130 1.170 487,500 560,340 1.1494 0.903 0.903 0.919 0.895 0.927 615,235 0.9108 0.88%
2015-09-23 0 1.130 1.130 1.160 1.120 1.150 926,000 1,060,700 1.1455 0.895 0.895 0.919 0.887 0.911 1,168,631 0.9076 -2.59%
2015-09-22 0 1.160 1.160 1.170 1.150 1.180 692,000 804,460 1.1625 0.919 0.919 0.927 0.911 0.935 873,318 0.9212 0.00%
2015-09-21 0 1.160 1.150 1.160 1.150 1.180 1,218,000 1,412,960 1.1601 0.919 0.911 0.919 0.911 0.935 1,537,141 0.9192 1.75%
2015-09-18 0 1.180 1.190 1.210 1.130 1.200 1,523,000 1,779,860 1.1687 0.903 0.911 0.926 0.865 0.919 1,989,498 0.8946 4.42%
2015-09-17 0 1.130 1.130 1.150 1.120 1.170 1,160,000 1,325,820 1.1429 0.865 0.865 0.880 0.857 0.896 1,515,311 0.8749 -2.59%
2015-09-16 0 1.160 1.150 1.160 1.130 1.190 1,960,000 2,275,420 1.1609 0.888 0.880 0.888 0.865 0.911 2,560,352 0.8887 0.00%
2015-09-15 0 1.160 1.140 1.160 1.140 1.240 3,928,000 4,696,800 1.1957 0.888 0.873 0.888 0.873 0.949 5,131,155 0.9153 -3.33%
2015-09-14 0 1.200 1.190 1.200 1.070 1.210 6,206,000 7,078,900 1.1407 0.919 0.911 0.919 0.819 0.926 8,106,911 0.8732 12.15%
2015-09-11 0 1.070 1.070 1.080 1.060 1.080 3,060,000 3,270,140 1.0687 0.819 0.819 0.827 0.811 0.827 3,997,285 0.8181 0.00%
2015-09-10 0 1.070 1.060 1.080 1.060 1.070 1,156,000 1,233,040 1.0666 0.819 0.811 0.827 0.811 0.819 1,510,085 0.8165 -0.93%
2015-09-09 0 1.080 1.070 1.080 1.050 1.080 1,738,000 1,859,560 1.0699 0.827 0.819 0.827 0.804 0.827 2,270,353 0.8191 0.93%
2015-09-08 0 1.070 1.050 1.070 1.020 1.070 894,000 937,460 1.0486 0.819 0.804 0.819 0.781 0.819 1,167,834 0.8027 4.90%
2015-09-07 0 1.020 1.020 1.030 1.020 1.050 928,000 959,340 1.0338 0.781 0.781 0.788 0.781 0.804 1,212,248 0.7914 -2.86%
2015-09-04 0 1.050 1.040 1.050 1.050 1.090 872,000 926,540 1.0625 0.804 0.796 0.804 0.804 0.834 1,139,095 0.8134 -0.94%
2015-09-02 0 1.060 1.050 1.060 1.040 1.070 424,000 446,760 1.0537 0.811 0.804 0.811 0.796 0.819 553,872 0.8066 -0.93%
2015-09-01 0 1.070 1.060 1.070 1.060 1.080 1,256,000 1,335,920 1.0636 0.819 0.811 0.819 0.811 0.827 1,640,716 0.8142 -0.93%
2015-08-31 0 1.080 1.070 1.080 1.060 1.090 2,436,000 2,624,440 1.0774 0.827 0.819 0.827 0.811 0.834 3,182,152 0.8247 0.00%
2015-08-28 0 1.080 1.070 1.080 1.050 1.100 10,468,000 11,253,700 1.0751 0.827 0.819 0.827 0.804 0.842 13,674,371 0.8230 9.09%
2015-08-27 0 0.990 0.980 1.000 0.970 1.000 3,610,000 3,536,980 0.9798 0.758 0.750 0.766 0.743 0.766 4,715,751 0.7500 3.13%
2015-08-26 0 0.960 0.960 0.970 0.930 0.960 5,390,000 5,116,420 0.9492 0.735 0.735 0.743 0.712 0.735 7,040,969 0.7267 4.35%
2015-08-25 0 0.920 0.910 0.930 0.910 0.950 1,296,000 1,204,000 0.9290 0.704 0.697 0.712 0.697 0.727 1,692,968 0.7112 0.00%
2015-08-24 0 0.920 0.890 0.920 0.900 0.950 2,164,000 1,993,460 0.9212 0.704 0.681 0.704 0.689 0.727 2,826,838 0.7052 -6.12%
2015-08-21 0 0.980 0.970 0.980 0.950 1.000 2,332,000 2,256,480 0.9676 0.750 0.743 0.750 0.727 0.766 3,046,297 0.7407 -2.97%
2015-08-20 0 1.010 1.010 1.020 1.010 1.050 1,164,000 1,190,000 1.0223 0.773 0.773 0.781 0.773 0.804 1,520,536 0.7826 -3.81%
2015-08-19 0 1.050 1.030 1.050 1.040 1.060 844,000 883,220 1.0465 0.804 0.788 0.804 0.796 0.811 1,102,519 0.8011 0.96%
2015-08-18 0 1.040 1.030 1.040 1.030 1.060 608,000 639,280 1.0514 0.796 0.788 0.796 0.788 0.811 794,232 0.8049 -0.95%
2015-08-17 0 1.050 1.040 1.050 1.020 1.050 1,316,000 1,369,320 1.0405 0.804 0.796 0.804 0.781 0.804 1,719,094 0.7965 0.96%
2015-08-14 0 1.040 1.030 1.040 1.040 1.050 1,930,000 2,016,360 1.0447 0.796 0.788 0.796 0.796 0.804 2,521,163 0.7998 0.00%
2015-08-13 0 1.040 1.040 1.050 1.040 1.050 120,000 125,700 1.0475 0.796 0.796 0.804 0.796 0.804 156,756 0.8019 0.00%
2015-08-12 0 1.040 1.040 1.050 1.030 1.050 1,664,000 1,734,460 1.0423 0.796 0.796 0.804 0.788 0.804 2,173,687 0.7979 -1.89%
2015-08-11 0 1.060 1.050 1.060 1.030 1.070 2,701,669 2,850,089 1.0549 0.811 0.804 0.811 0.788 0.819 3,529,196 0.8076 0.95%
2015-08-10 0 1.050 1.030 1.050 1.030 1.050 1,002,000 1,043,480 1.0414 0.804 0.788 0.804 0.788 0.804 1,308,915 0.7972 0.96%
2015-08-07 0 1.040 1.030 1.040 1.030 1.060 1,810,000 1,892,780 1.0457 0.796 0.788 0.796 0.788 0.811 2,364,407 0.8005 0.00%
2015-08-06 0 1.040 1.030 1.050 1.030 1.100 3,720,000 3,968,820 1.0669 0.796 0.788 0.804 0.788 0.842 4,859,444 0.8167 1.96%
2015-08-05 0 1.020 1.010 1.020 1.010 1.020 1,008,000 1,018,100 1.0100 0.781 0.773 0.781 0.773 0.781 1,316,753 0.7732 -0.97%
2015-08-04 0 1.030 1.000 1.030 1.010 1.030 280,000 284,160 1.0149 0.788 0.766 0.788 0.773 0.788 365,765 0.7769 1.98%
2015-08-03 0 1.010 1.000 1.010 0.990 1.030 1,000,000 1,004,700 1.0047 0.773 0.766 0.773 0.758 0.788 1,306,302 0.7691 -0.98%
2015-07-31 0 1.020 1.010 1.020 1.010 1.030 184,000 186,080 1.0113 0.781 0.773 0.781 0.773 0.788 240,360 0.7742 0.99%
2015-07-30 0 1.010 1.010 1.030 1.010 1.030 116,000 118,200 1.0190 0.773 0.773 0.788 0.773 0.788 151,531 0.7800 -1.94%
2015-07-29 0 1.030 1.010 1.030 1.020 1.030 198,000 201,980 1.0201 0.788 0.773 0.788 0.781 0.788 258,648 0.7809 0.98%
2015-07-28 0 1.020 1.010 1.020 1.000 1.020 146,000 148,640 1.0181 0.781 0.773 0.781 0.766 0.781 190,720 0.7794 0.00%
2015-07-27 0 1.020 0.980 1.020 0.990 1.030 1,082,000 1,091,660 1.0089 0.781 0.750 0.781 0.758 0.788 1,413,419 0.7724 0.00%
2015-07-24 0 1.020 1.010 1.020 1.020 1.030 252,000 257,060 1.0201 0.781 0.773 0.781 0.781 0.788 329,188 0.7809 0.00%
2015-07-23 0 1.020 1.010 1.030 - - 0 0 - 0.781 0.773 0.788 - - 0 - 0.00%
2015-07-22 0 1.020 1.000 1.020 1.000 1.020 452,000 456,820 1.0107 0.781 0.766 0.781 0.766 0.781 590,449 0.7737 0.00%
2015-07-21 0 1.020 1.010 1.020 1.020 1.020 230,000 234,600 1.0200 0.781 0.773 0.781 0.781 0.781 300,450 0.7808 0.00%
2015-07-20 0 1.020 1.010 1.020 1.020 1.020 36,000 36,720 1.0200 0.781 0.773 0.781 0.781 0.781 47,027 0.7808 -1.92%
2015-07-17 0 1.040 1.030 1.040 1.020 1.040 202,000 207,540 1.0274 0.796 0.788 0.796 0.781 0.796 263,873 0.7865 2.97%
2015-07-16 0 1.010 0.990 1.020 1.000 1.020 356,000 360,580 1.0129 0.773 0.758 0.781 0.766 0.781 465,044 0.7754 1.00%
2015-07-15 0 1.000 0.980 1.010 0.940 1.030 870,000 855,180 0.9830 0.766 0.750 0.773 0.720 0.788 1,136,483 0.7525 -2.91%
2015-07-14 0 1.030 1.020 1.050 0.990 1.050 94,000 96,340 1.0249 0.788 0.781 0.804 0.758 0.804 122,792 0.7846 0.00%
2015-07-13 0 1.030 1.030 1.060 0.990 1.080 2,584,000 2,676,300 1.0357 0.788 0.788 0.811 0.758 0.827 3,375,485 0.7929 5.10%
2015-07-10 0 0.980 0.960 0.980 0.960 1.000 1,232,000 1,207,180 0.9799 0.750 0.735 0.750 0.735 0.766 1,609,364 0.7501 1.03%
2015-07-09 0 0.970 0.960 0.980 0.960 0.990 776,000 757,100 0.9756 0.743 0.735 0.750 0.735 0.758 1,013,690 0.7469 3.19%
2015-07-08 0 0.940 0.910 0.940 0.920 0.990 1,614,000 1,522,660 0.9434 0.720 0.697 0.720 0.704 0.758 2,108,372 0.7222 -6.93%
2015-07-07 0 1.010 0.980 1.010 0.980 1.010 674,000 667,160 0.9899 0.773 0.750 0.773 0.750 0.773 880,448 0.7578 0.00%
2015-07-06 0 1.010 0.990 1.010 0.970 1.040 1,764,000 1,753,940 0.9943 0.773 0.758 0.773 0.743 0.796 2,304,317 0.7612 -2.88%
2015-07-03 0 1.040 1.020 1.040 1.010 1.050 524,000 540,680 1.0318 0.796 0.781 0.796 0.773 0.804 684,502 0.7899 0.00%
2015-07-02 0 1.040 1.020 1.040 1.020 1.040 496,000 509,880 1.0280 0.796 0.781 0.796 0.781 0.796 647,926 0.7869 2.97%
2015-06-30 0 1.010 1.010 1.030 1.000 1.030 1,122,000 1,139,060 1.0152 0.773 0.773 0.788 0.766 0.788 1,465,671 0.7772 -1.94%
2015-06-29 0 1.030 1.020 1.030 1.010 1.050 336,000 345,140 1.0272 0.788 0.781 0.788 0.773 0.804 438,918 0.7863 -0.96%
2015-06-26 0 1.040 1.010 1.040 1.000 1.040 340,000 344,880 1.0144 0.796 0.773 0.796 0.766 0.796 444,143 0.7765 0.97%
2015-06-25 0 1.030 1.030 1.050 1.030 1.050 250,000 259,620 1.0385 0.788 0.788 0.804 0.788 0.804 326,576 0.7950 0.00%
2015-06-24 0 1.030 1.030 1.040 1.030 1.050 514,000 535,960 1.0427 0.788 0.788 0.796 0.788 0.804 671,439 0.7982 -1.90%
2015-06-23 0 1.050 1.030 1.050 - - 0 0 - 0.804 0.788 0.804 - - 0 - -0.94%
2015-06-22 0 1.060 1.030 1.060 1.040 1.070 264,000 279,140 1.0573 0.811 0.788 0.811 0.796 0.819 344,864 0.8094 1.92%
2015-06-19 0 1.040 1.040 1.050 1.040 1.050 112,000 117,180 1.0463 0.796 0.796 0.804 0.796 0.804 146,306 0.8009 0.00%
2015-06-18 0 1.040 1.030 1.050 1.030 1.040 70,000 72,740 1.0391 0.796 0.788 0.804 0.788 0.796 91,441 0.7955 -0.95%
2015-06-17 0 1.050 1.030 1.050 1.030 1.050 606,000 626,220 1.0334 0.804 0.788 0.804 0.788 0.804 791,619 0.7911 0.96%
2015-06-16 0 1.080 1.030 1.080 1.050 1.090 596,000 632,760 1.0617 0.796 0.759 0.796 0.774 0.804 808,501 0.7826 1.89%
2015-06-15 0 1.060 1.060 1.080 1.040 1.060 240,000 252,820 1.0534 0.781 0.781 0.796 0.767 0.781 325,571 0.7765 -2.75%
2015-06-12 0 1.090 1.080 1.100 1.070 1.100 518,000 558,880 1.0789 0.804 0.796 0.811 0.789 0.811 702,690 0.7953 1.87%
2015-06-11 0 1.070 1.050 1.070 1.050 1.070 104,000 109,840 1.0562 0.789 0.774 0.789 0.774 0.789 141,081 0.7786 1.90%
2015-06-10 0 1.050 1.050 1.060 1.030 1.070 232,000 243,900 1.0513 0.774 0.774 0.781 0.759 0.789 314,718 0.7750 -0.94%
2015-06-09 0 1.060 1.030 1.060 1.020 1.060 272,000 283,960 1.0440 0.781 0.759 0.781 0.752 0.781 368,980 0.7696 -0.93%
2015-06-08 0 1.070 1.060 1.070 0.970 1.080 796,000 833,860 1.0476 0.789 0.781 0.789 0.715 0.796 1,079,809 0.7722 -1.83%
2015-06-05 0 1.090 1.080 1.090 1.080 1.110 390,000 421,320 1.0803 0.804 0.796 0.804 0.796 0.818 529,052 0.7964 -1.80%
2015-06-04 0 1.110 1.090 1.110 1.070 1.130 1,164,000 1,287,720 1.1063 0.818 0.804 0.818 0.789 0.833 1,579,018 0.8155 -1.77%
2015-06-03 0 1.130 1.110 1.130 1.090 1.130 534,000 591,200 1.1071 0.833 0.818 0.833 0.804 0.833 724,395 0.8161 0.89%
2015-06-02 0 1.120 1.100 1.120 1.100 1.130 378,000 420,960 1.1137 0.826 0.811 0.826 0.811 0.833 512,774 0.8209 -0.88%
2015-06-01 0 1.130 1.110 1.130 1.080 1.140 1,222,000 1,356,880 1.1104 0.833 0.818 0.833 0.796 0.840 1,657,697 0.8185 3.67%
2015-05-29 0 1.090 1.070 1.090 1.050 1.090 468,000 504,960 1.0790 0.804 0.789 0.804 0.774 0.804 634,863 0.7954 1.87%
2015-05-28 0 1.070 1.060 1.080 1.060 1.070 210,000 223,640 1.0650 0.789 0.781 0.796 0.781 0.789 284,874 0.7850 0.00%
2015-05-27 0 1.070 1.050 1.070 1.050 1.080 1,002,000 1,062,920 1.0608 0.789 0.774 0.789 0.774 0.796 1,359,258 0.7820 -0.93%
2015-05-26 0 1.080 1.060 1.080 1.060 1.100 822,000 888,260 1.0806 0.796 0.781 0.796 0.781 0.811 1,115,080 0.7966 -0.92%
2015-05-22 0 1.090 1.060 1.080 1.040 1.090 514,000 544,440 1.0592 0.804 0.781 0.796 0.767 0.804 697,264 0.7808 2.83%
2015-05-21 0 1.060 1.030 1.090 1.030 1.090 78,000 81,760 1.0482 0.781 0.759 0.804 0.759 0.804 105,810 0.7727 2.91%
2015-05-20 0 1.030 1.020 1.030 1.030 1.040 470,000 484,200 1.0302 0.759 0.752 0.759 0.759 0.767 637,576 0.7594 -0.96%
2015-05-19 0 1.040 1.040 1.050 1.040 1.060 132,000 138,520 1.0494 0.767 0.767 0.774 0.767 0.781 179,064 0.7736 -2.80%
2015-05-18 0 1.070 1.050 1.070 1.050 1.080 354,000 377,560 1.0666 0.789 0.774 0.789 0.774 0.796 480,217 0.7862 -0.93%
2015-05-15 0 1.080 1.050 1.090 1.030 1.090 576,500 603,845 1.0474 0.796 0.774 0.804 0.759 0.804 782,048 0.7721 2.86%
2015-05-14 0 1.050 1.030 1.050 1.040 1.050 160,000 166,680 1.0418 0.774 0.759 0.774 0.767 0.774 217,047 0.7679 0.00%
2015-05-13 0 1.050 1.030 1.050 1.030 1.050 98,000 102,180 1.0427 0.774 0.759 0.774 0.759 0.774 132,941 0.7686 0.00%
2015-05-12 0 1.050 1.030 1.050 1.030 1.050 222,000 231,560 1.0431 0.774 0.759 0.774 0.759 0.774 301,153 0.7689 0.00%
2015-05-11 0 1.050 1.040 1.050 1.020 1.050 314,000 326,660 1.0403 0.774 0.767 0.774 0.752 0.774 425,955 0.7669 0.96%
2015-05-08 0 1.040 1.020 1.040 1.020 1.040 110,000 113,160 1.0287 0.767 0.752 0.767 0.752 0.767 149,220 0.7583 1.96%
2015-05-07 0 1.020 1.020 1.030 1.000 1.030 892,000 907,140 1.0170 0.752 0.752 0.759 0.737 0.759 1,210,038 0.7497 -0.97%
2015-05-06 0 1.030 1.020 1.030 1.020 1.040 376,000 386,780 1.0287 0.759 0.752 0.759 0.752 0.767 510,061 0.7583 0.98%
2015-05-05 0 1.020 1.020 1.030 1.020 1.040 500,000 515,100 1.0302 0.752 0.752 0.759 0.752 0.767 678,272 0.7594 -1.92%
2015-05-04 0 1.040 1.030 1.040 1.030 1.060 1,110,000 1,151,180 1.0371 0.767 0.759 0.767 0.759 0.781 1,505,764 0.7645 0.00%
2015-04-30 0 1.040 1.020 1.040 1.030 1.050 1,026,000 1,063,500 1.0365 0.767 0.752 0.767 0.759 0.774 1,391,815 0.7641 -0.95%
2015-04-29 0 1.050 1.040 1.050 1.020 1.060 1,168,000 1,217,300 1.0422 0.774 0.767 0.774 0.752 0.781 1,584,444 0.7683 1.94%
2015-04-28 0 1.030 1.020 1.030 1.010 1.030 350,000 358,020 1.0229 0.759 0.752 0.759 0.745 0.759 474,791 0.7541 0.98%
2015-04-27 0 1.020 1.000 1.020 1.000 1.020 444,000 448,620 1.0104 0.752 0.737 0.752 0.737 0.752 602,306 0.7448 0.99%
2015-04-24 0 1.010 1.000 1.010 0.990 1.010 596,000 596,380 1.0006 0.745 0.737 0.745 0.730 0.745 808,501 0.7376 1.00%
2015-04-23 0 1.000 0.990 1.000 0.990 1.000 584,000 583,500 0.9991 0.737 0.730 0.737 0.730 0.737 792,222 0.7365 -0.99%
2015-04-22 0 1.010 1.000 1.010 0.980 1.010 732,000 728,520 0.9952 0.745 0.737 0.745 0.722 0.745 992,991 0.7337 2.02%
2015-04-21 0 0.990 0.980 0.990 0.980 0.990 196,000 192,100 0.9801 0.730 0.722 0.730 0.722 0.730 265,883 0.7225 0.00%
2015-04-20 0 0.990 0.980 0.990 0.980 0.990 950,000 931,020 0.9800 0.730 0.722 0.730 0.722 0.730 1,288,717 0.7224 -1.00%
2015-04-17 0 1.000 0.990 1.000 0.980 1.000 526,000 517,260 0.9834 0.737 0.730 0.737 0.722 0.737 713,542 0.7249 2.04%
2015-04-16 0 0.980 0.980 0.990 0.980 1.000 958,000 943,440 0.9848 0.722 0.722 0.730 0.722 0.737 1,299,570 0.7260 -2.00%
2015-04-15 0 1.000 1.000 1.010 0.990 1.010 664,000 664,520 1.0008 0.737 0.737 0.745 0.730 0.745 900,746 0.7377 0.00%
2015-04-14 0 1.000 0.990 1.000 0.990 1.030 1,514,000 1,521,420 1.0049 0.737 0.730 0.737 0.730 0.759 2,053,808 0.7408 1.01%
2015-04-13 0 0.990 0.970 0.990 0.970 0.990 1,284,000 1,258,580 0.9802 0.730 0.715 0.730 0.715 0.730 1,741,803 0.7226 0.00%
2015-04-10 0 0.990 0.980 0.990 0.970 0.990 2,580,000 2,528,200 0.9799 0.730 0.722 0.730 0.715 0.730 3,499,885 0.7224 3.13%
2015-04-09 0 0.960 0.950 0.960 0.950 0.990 700,000 677,060 0.9672 0.708 0.700 0.708 0.700 0.730 949,581 0.7130 -2.04%
2015-04-08 0 0.980 0.970 0.980 0.950 1.000 676,000 659,580 0.9757 0.722 0.715 0.722 0.700 0.737 917,024 0.7193 3.16%
2015-04-02 0 0.950 0.930 0.950 0.930 0.960 1,172,000 1,106,280 0.9439 0.700 0.686 0.700 0.686 0.708 1,589,870 0.6958 0.00%
2015-04-01 0 0.950 0.930 0.950 0.930 0.950 96,000 89,320 0.9304 0.700 0.686 0.700 0.686 0.700 130,228 0.6859 0.00%
2015-03-31 0 0.950 0.930 0.950 0.940 0.970 106,000 100,780 0.9508 0.700 0.686 0.700 0.693 0.715 143,794 0.7009 0.00%
2015-03-30 0 0.950 0.940 0.950 0.920 0.960 580,000 540,800 0.9324 0.700 0.693 0.700 0.678 0.708 786,796 0.6873 5.56%
2015-03-27 0 0.900 0.900 0.930 0.900 0.930 1,028,000 944,600 0.9189 0.663 0.663 0.686 0.663 0.686 1,394,528 0.6774 -2.17%
2015-03-26 0 0.920 0.900 0.920 0.890 0.920 778,000 706,900 0.9086 0.678 0.663 0.678 0.656 0.678 1,055,392 0.6698 3.37%
2015-03-25 0 0.890 0.870 0.900 0.870 0.890 268,000 233,200 0.8701 0.656 0.641 0.663 0.641 0.656 363,554 0.6414 1.14%
2015-03-24 0 0.880 0.880 0.910 0.880 0.880 4,000 3,520 0.8800 0.649 0.649 0.671 0.649 0.649 5,426 0.6487 -1.12%
2015-03-23 0 0.890 0.870 0.890 0.890 0.890 10,000 8,900 0.8900 0.656 0.641 0.656 0.656 0.656 13,565 0.6561 0.00%
2015-03-20 0 0.890 0.890 0.910 0.870 0.890 860,000 753,520 0.8762 0.656 0.656 0.671 0.641 0.656 1,166,628 0.6459 -3.26%
2015-03-19 0 0.920 0.890 0.920 0.890 0.920 62,000 55,800 0.9000 0.678 0.656 0.678 0.656 0.678 84,106 0.6635 3.37%
2015-03-18 0 0.890 0.880 0.890 0.890 0.890 2,000 1,780 0.8900 0.656 0.649 0.656 0.656 0.656 2,713 0.6561 1.14%
2015-03-17 0 0.880 0.870 0.880 0.870 0.900 276,000 243,800 0.8833 0.649 0.641 0.649 0.641 0.663 374,406 0.6512 0.00%
2015-03-16 0 0.880 0.870 0.880 0.840 0.880 120,000 104,880 0.8740 0.649 0.641 0.649 0.619 0.649 162,785 0.6443 1.15%
2015-03-13 0 0.870 0.850 0.870 0.850 0.870 202,000 173,840 0.8606 0.641 0.627 0.641 0.627 0.641 274,022 0.6344 7.41%
2015-03-12 0 0.810 0.810 0.830 0.810 0.900 400,500 342,865 0.8561 0.597 0.597 0.612 0.597 0.663 543,296 0.6311 -10.00%
2015-03-11 0 0.900 0.890 0.900 - - 0 0 - 0.663 0.656 0.663 - - 0 - 0.00%
2015-03-10 0 0.900 0.890 0.900 - - 0 0 - 0.663 0.656 0.663 - - 0 - 0.00%
2015-03-09 0 0.900 0.880 0.900 0.850 0.900 16,000 14,100 0.8813 0.663 0.649 0.663 0.627 0.663 21,705 0.6496 2.27%
2015-03-06 0 0.880 0.880 0.890 0.870 0.890 262,000 230,920 0.8814 0.649 0.649 0.656 0.641 0.656 355,415 0.6497 0.00%
2015-03-05 0 0.880 0.870 0.880 0.880 0.880 110,000 96,800 0.8800 0.649 0.641 0.649 0.649 0.649 149,220 0.6487 -3.30%
2015-03-04 0 0.910 0.890 0.910 0.880 0.910 38,000 34,300 0.9026 0.671 0.656 0.671 0.649 0.671 51,549 0.6654 -1.09%
2015-03-03 0 0.920 0.910 0.920 0.910 0.920 146,000 132,880 0.9101 0.678 0.671 0.678 0.671 0.678 198,056 0.6709 1.10%
2015-03-02 0 0.910 0.910 0.920 - - 0 0 - 0.671 0.671 0.678 - - 0 - 0.00%
2015-02-27 0 0.910 0.910 0.920 0.910 0.920 172,000 156,560 0.9102 0.671 0.671 0.678 0.671 0.678 233,326 0.6710 -1.09%
2015-02-26 0 0.920 0.910 0.920 0.910 0.920 104,000 95,260 0.9160 0.678 0.671 0.678 0.671 0.678 141,081 0.6752 0.00%
2015-02-25 0 0.920 0.910 0.920 0.910 0.920 82,000 74,940 0.9139 0.678 0.671 0.678 0.671 0.678 111,237 0.6737 0.00%
2015-02-24 0 0.920 0.910 0.920 0.910 0.920 46,000 41,880 0.9104 0.678 0.671 0.678 0.671 0.678 62,401 0.6711 0.00%
2015-02-23 0 0.920 0.910 0.920 0.910 0.920 118,000 107,400 0.9102 0.678 0.671 0.678 0.671 0.678 160,072 0.6709 0.00%
2015-02-18 0 0.920 0.910 0.920 0.910 0.920 94,000 85,960 0.9145 0.678 0.671 0.678 0.671 0.678 127,515 0.6741 1.10%
2015-02-17 0 0.910 0.910 0.920 0.910 0.930 710,000 648,300 0.9131 0.671 0.671 0.678 0.671 0.686 963,147 0.6731 1.11%
2015-02-16 0 0.900 0.890 0.900 - - 0 0 - 0.663 0.656 0.663 - - 0 - 0.00%
2015-02-13 0 0.900 0.880 0.900 - - 0 0 - 0.663 0.649 0.663 - - 0 - -1.10%
2015-02-12 0 0.910 0.880 0.910 0.870 0.910 4,000 3,560 0.8900 0.671 0.649 0.671 0.641 0.671 5,426 0.6561 1.11%
2015-02-11 0 0.900 0.850 0.900 - - 0 0 - 0.663 0.627 0.663 - - 0 - 0.00%
2015-02-10 0 0.900 0.860 0.900 - - 0 0 - 0.663 0.634 0.663 - - 0 - -1.10%
2015-02-09 0 0.910 0.880 0.950 - - 0 0 - 0.671 0.649 0.700 - - 0 - 0.00%
2015-02-06 0 0.910 0.890 0.920 0.880 0.910 50,000 44,060 0.8812 0.671 0.656 0.678 0.649 0.671 67,827 0.6496 -1.09%
2015-02-05 0 0.920 0.880 0.920 - - 0 0 - 0.678 0.649 0.678 - - 0 - 0.00%
2015-02-04 0 0.920 0.870 0.920 0.890 0.920 82,000 74,360 0.9068 0.678 0.641 0.678 0.656 0.678 111,237 0.6685 1.10%
2015-02-03 0 0.910 0.880 0.910 - - 0 0 - 0.671 0.649 0.671 - - 0 - 0.00%
2015-02-02 0 0.910 0.880 0.910 0.890 0.930 324,000 300,180 0.9265 0.671 0.649 0.671 0.656 0.686 439,520 0.6830 -3.19%
2015-01-30 0 0.940 0.930 0.940 0.930 0.940 314,000 293,060 0.9333 0.693 0.686 0.693 0.686 0.693 425,955 0.6880 1.08%
2015-01-29 0 0.930 0.930 0.940 0.930 0.930 164,000 152,520 0.9300 0.686 0.686 0.693 0.686 0.686 222,473 0.6856 -1.06%
2015-01-28 0 0.940 0.930 0.940 0.930 0.940 62,000 57,680 0.9303 0.693 0.686 0.693 0.686 0.693 84,106 0.6858 0.00%
2015-01-27 0 0.940 0.930 0.940 0.930 0.950 336,000 313,700 0.9336 0.693 0.686 0.693 0.686 0.700 455,799 0.6882 2.17%
2015-01-26 0 0.920 0.900 0.920 0.900 0.920 12,000 10,840 0.9033 0.678 0.663 0.678 0.663 0.678 16,279 0.6659 0.00%
2015-01-23 0 0.920 0.900 0.920 0.890 0.920 14,000 12,660 0.9043 0.678 0.663 0.678 0.656 0.678 18,992 0.6666 0.00%
2015-01-22 0 0.920 0.880 0.920 - - 0 0 - 0.678 0.649 0.678 - - 0 - -1.08%
2015-01-21 0 0.930 0.880 0.930 0.900 0.930 12,000 10,860 0.9050 0.686 0.649 0.686 0.663 0.686 16,279 0.6671 4.49%
2015-01-20 0 0.890 0.890 0.900 0.880 0.890 36,000 31,960 0.8878 0.656 0.656 0.663 0.649 0.656 48,836 0.6544 0.00%
2015-01-19 0 0.890 0.860 0.890 0.860 0.890 8,000 6,940 0.8675 0.656 0.634 0.656 0.634 0.656 10,852 0.6395 0.00%
2015-01-16 0 0.890 0.870 0.890 - - 0 0 - 0.656 0.641 0.656 - - 0 - 0.00%
2015-01-15 0 0.890 0.880 0.890 - - 0 0 - 0.656 0.649 0.656 - - 0 - 0.00%
2015-01-14 0 0.890 0.880 0.890 0.880 0.890 112,000 98,900 0.8830 0.656 0.649 0.656 0.649 0.656 151,933 0.6509 0.00%
2015-01-13 0 0.890 0.890 0.900 0.860 0.890 104,000 90,900 0.8740 0.656 0.656 0.663 0.634 0.656 141,081 0.6443 -1.11%
2015-01-12 0 0.900 0.890 0.900 0.880 0.900 134,000 120,480 0.8991 0.663 0.656 0.663 0.649 0.663 181,777 0.6628 -2.17%
2015-01-09 0 0.920 0.890 0.920 0.850 0.920 682,000 596,140 0.8741 0.678 0.656 0.678 0.627 0.678 925,163 0.6444 1.10%
2015-01-08 0 0.910 0.900 0.920 - - 0 0 - 0.671 0.663 0.678 - - 0 - 0.00%
2015-01-07 0 0.910 0.890 0.910 - - 0 0 - 0.671 0.656 0.671 - - 0 - 0.00%
2015-01-06 0 0.910 0.900 0.940 - - 0 0 - 0.671 0.663 0.693 - - 0 - 0.00%
2015-01-05 0 0.910 0.900 0.930 - - 0 0 - 0.671 0.663 0.686 - - 0 - 0.00%
2015-01-02 0 0.910 0.900 0.930 0.910 0.930 18,000 16,520 0.9178 0.671 0.663 0.686 0.671 0.686 24,418 0.6766 2.25%
2014-12-31 0 0.890 0.890 0.900 0.890 0.890 40,000 35,600 0.8900 0.656 0.656 0.663 0.656 0.656 54,262 0.6561 1.14%
2014-12-30 0 0.880 0.870 0.890 0.840 0.960 406,000 351,640 0.8661 0.649 0.641 0.656 0.619 0.708 550,757 0.6385 -6.38%
2014-12-29 0 0.940 0.890 0.940 0.870 0.940 56,000 50,540 0.9025 0.693 0.656 0.693 0.641 0.693 75,966 0.6653 0.00%
2014-12-24 0 0.940 0.850 0.950 - - 0 0 - 0.693 0.627 0.700 - - 0 - 0.00%
2014-12-23 0 0.940 0.890 0.940 0.920 0.940 28,000 25,880 0.9243 0.693 0.656 0.693 0.678 0.693 37,983 0.6814 0.00%
2014-12-22 0 0.940 0.900 0.940 0.850 0.940 932,000 866,240 0.9294 0.693 0.663 0.693 0.627 0.693 1,264,300 0.6852 0.00%
2014-12-19 0 0.940 0.940 0.950 0.940 0.940 6,000 5,640 0.9400 0.693 0.693 0.700 0.693 0.693 8,139 0.6929 -1.05%
2014-12-18 0 0.950 0.940 0.950 0.940 0.950 72,000 67,700 0.9403 0.700 0.693 0.700 0.693 0.700 97,671 0.6931 0.00%
2014-12-17 0 0.950 0.910 0.950 0.910 0.950 12,000 11,000 0.9167 0.700 0.671 0.700 0.671 0.700 16,279 0.6757 3.26%
2014-12-16 0 0.920 0.910 0.920 0.900 0.920 388,000 353,700 0.9116 0.678 0.671 0.678 0.663 0.678 526,339 0.6720 0.00%
2014-12-15 0 0.920 0.910 0.920 0.920 0.930 210,000 194,200 0.9248 0.678 0.671 0.678 0.678 0.686 284,874 0.6817 0.00%
2014-12-12 0 0.920 0.900 0.920 0.900 0.940 216,000 197,640 0.9150 0.678 0.663 0.678 0.663 0.693 293,014 0.6745 -3.16%
2014-12-11 0 0.950 0.930 0.950 0.930 0.950 16,000 14,920 0.9325 0.700 0.686 0.700 0.686 0.700 21,705 0.6874 0.00%
2014-12-10 0 0.950 0.940 0.950 0.920 0.980 766,000 723,340 0.9443 0.700 0.693 0.700 0.678 0.722 1,039,113 0.6961 0.00%
2014-12-09 0 0.950 0.940 0.950 0.950 0.970 172,000 164,940 0.9590 0.700 0.693 0.700 0.700 0.715 233,326 0.7069 -1.04%
2014-12-08 0 0.960 0.960 0.970 0.960 0.970 296,000 285,160 0.9634 0.708 0.708 0.715 0.708 0.715 401,537 0.7102 1.05%
2014-12-05 0 0.950 0.950 0.970 0.950 0.950 16,000 15,200 0.9500 0.700 0.700 0.715 0.700 0.700 21,705 0.7003 0.00%
2014-12-04 0 0.950 0.950 0.970 0.950 0.950 10,000 9,500 0.9500 0.700 0.700 0.715 0.700 0.700 13,565 0.7003 -3.06%
2014-12-03 0 0.980 0.980 0.990 0.950 0.990 74,000 71,140 0.9614 0.722 0.722 0.730 0.700 0.730 100,384 0.7087 0.00%
2014-12-02 0 0.980 0.960 0.980 - - 0 0 - 0.722 0.708 0.722 - - 0 - -1.01%
2014-12-01 0 0.990 0.950 0.990 0.950 0.990 32,000 30,920 0.9663 0.730 0.700 0.730 0.700 0.730 43,409 0.7123 1.02%
2014-11-28 0 0.980 0.950 0.980 0.950 0.980 1,466,000 1,432,360 0.9771 0.722 0.700 0.722 0.700 0.722 1,988,694 0.7203 1.03%
2014-11-27 0 0.970 0.960 0.970 0.970 0.970 6,000 5,820 0.9700 0.715 0.708 0.715 0.715 0.715 8,139 0.7151 -1.02%
2014-11-26 0 0.980 0.970 0.980 - - 0 0 - 0.722 0.715 0.722 - - 0 - 0.00%
2014-11-25 0 0.980 0.980 0.990 0.970 1.000 106,000 104,100 0.9821 0.722 0.722 0.730 0.715 0.737 143,794 0.7240 1.03%
2014-11-24 0 0.970 0.960 0.970 0.960 0.970 440,000 425,060 0.9660 0.715 0.708 0.715 0.708 0.715 596,880 0.7121 -1.02%
2014-11-21 0 0.980 0.960 0.980 0.950 0.980 174,000 167,340 0.9617 0.722 0.708 0.722 0.700 0.722 236,039 0.7090 -1.01%
2014-11-20 0 0.990 0.970 0.990 - - 0 0 - 0.730 0.715 0.730 - - 0 - 0.00%
2014-11-19 0 0.990 0.980 0.990 0.980 0.990 162,000 159,680 0.9857 0.730 0.722 0.730 0.722 0.730 219,760 0.7266 0.00%
2014-11-18 0 0.990 0.990 1.000 0.970 1.000 346,000 344,060 0.9944 0.730 0.730 0.737 0.715 0.737 469,364 0.7330 -1.00%
2014-11-17 0 1.000 0.980 1.000 0.980 1.000 168,000 167,580 0.9975 0.737 0.722 0.737 0.722 0.737 227,899 0.7353 0.00%
2014-11-14 0 1.000 0.990 1.000 1.000 1.000 98,000 98,000 1.0000 0.737 0.730 0.737 0.737 0.737 132,941 0.7372 0.00%
2014-11-13 0 1.000 0.980 1.000 - - 0 0 - 0.737 0.722 0.737 - - 0 - 0.00%
2014-11-12 0 1.000 0.980 1.000 0.990 1.010 552,000 551,340 0.9988 0.737 0.722 0.737 0.730 0.745 748,813 0.7363 0.00%
2014-11-11 0 1.000 0.980 1.000 0.980 1.000 1,490,000 1,476,760 0.9911 0.737 0.722 0.737 0.722 0.737 2,021,251 0.7306 0.00%
2014-11-10 0 1.000 0.980 1.000 0.970 1.000 166,000 163,420 0.9845 0.737 0.722 0.737 0.715 0.737 225,186 0.7257 0.00%
2014-11-07 0 1.000 0.980 1.000 0.980 1.000 218,000 217,140 0.9961 0.737 0.722 0.737 0.722 0.737 295,727 0.7343 0.00%
2014-11-06 0 1.000 0.990 1.000 0.980 1.000 286,000 285,360 0.9978 0.737 0.730 0.737 0.722 0.737 387,972 0.7355 1.01%
2014-11-05 0 0.990 0.990 1.000 0.990 0.990 50,000 49,500 0.9900 0.730 0.730 0.737 0.730 0.730 67,827 0.7298 -1.00%
2014-11-04 0 1.000 0.980 1.000 0.980 1.000 172,000 171,340 0.9962 0.737 0.722 0.737 0.722 0.737 233,326 0.7343 0.00%
2014-11-03 0 1.000 0.980 1.000 0.980 1.000 10,000 9,840 0.9840 0.737 0.722 0.737 0.722 0.737 13,565 0.7254 1.01%
2014-10-31 0 0.990 0.980 1.000 0.970 1.070 1,058,000 1,056,800 0.9989 0.730 0.722 0.737 0.715 0.789 1,435,224 0.7363 -4.81%
2014-10-30 0 1.040 1.000 1.030 0.980 1.100 666,027 673,216 1.0108 0.767 0.737 0.759 0.722 0.811 903,495 0.7451 6.12%
2014-10-29 0 0.980 0.970 0.980 0.970 0.980 30,000 29,180 0.9727 0.722 0.715 0.722 0.715 0.722 40,696 0.7170 0.00%
2014-10-28 0 0.980 0.960 0.980 0.980 0.980 54,000 52,920 0.9800 0.722 0.708 0.722 0.722 0.722 73,253 0.7224 0.00%
2014-10-27 0 0.980 0.970 0.980 0.980 0.980 34,000 33,320 0.9800 0.722 0.715 0.722 0.722 0.722 46,123 0.7224 1.03%
2014-10-24 0 0.970 0.960 0.980 0.960 0.980 328,000 315,340 0.9614 0.715 0.708 0.722 0.708 0.722 444,947 0.7087 -4.90%
2014-10-23 0 1.020 0.970 1.020 - - 0 0 - 0.752 0.715 0.752 - - 0 - 0.00%
2014-10-22 0 1.020 0.970 1.020 - - 0 0 - 0.752 0.715 0.752 - - 0 - 0.00%
2014-10-21 0 1.020 0.960 1.020 1.000 1.030 194,000 195,240 1.0064 0.752 0.708 0.752 0.737 0.759 263,170 0.7419 -1.92%
2014-10-20 0 1.040 1.010 1.040 1.020 1.040 42,000 42,960 1.0229 0.767 0.745 0.767 0.752 0.767 56,975 0.7540 -0.95%
2014-10-17 0 1.050 1.000 1.050 1.040 1.050 33,500 34,920 1.0424 0.774 0.737 0.774 0.767 0.774 45,444 0.7684 0.96%
2014-10-16 0 1.040 0.990 1.040 - - 0 0 - 0.767 0.730 0.767 - - 0 - 0.00%
2014-10-15 0 1.040 1.010 1.040 1.050 1.050 3,100 3,255 1.0500 0.767 0.745 0.767 0.774 0.774 4,205 0.7740 0.97%
2014-10-14 0 1.030 1.010 1.030 1.020 1.050 258,569 265,234 1.0258 0.759 0.745 0.759 0.752 0.774 350,760 0.7562 -1.90%
2014-10-13 0 1.050 1.020 1.050 1.020 1.050 132,000 135,120 1.0236 0.774 0.752 0.774 0.752 0.774 179,064 0.7546 -2.78%
2014-10-10 0 1.080 1.020 1.080 1.020 1.080 80,000 82,640 1.0330 0.796 0.752 0.796 0.752 0.796 108,524 0.7615 5.88%
2014-10-09 0 1.020 1.010 1.020 1.000 1.040 184,000 188,600 1.0250 0.752 0.745 0.752 0.737 0.767 249,604 0.7556 -0.97%
2014-10-08 0 1.030 1.020 1.030 1.020 1.040 1,790,000 1,845,840 1.0312 0.759 0.752 0.759 0.752 0.767 2,428,215 0.7602 0.98%
2014-10-07 0 1.020 1.020 1.030 1.010 1.060 224,000 229,320 1.0238 0.752 0.752 0.759 0.745 0.781 303,866 0.7547 -5.56%
2014-10-06 0 1.080 1.050 1.080 1.040 1.080 26,000 27,160 1.0446 0.796 0.774 0.796 0.767 0.796 35,270 0.7701 5.88%
2014-10-03 0 1.020 0.980 1.030 0.990 1.030 246,000 244,300 0.9931 0.752 0.722 0.759 0.730 0.759 333,710 0.7321 -0.97%
2014-09-30 0 1.030 0.990 1.050 0.990 1.050 898,000 891,260 0.9925 0.759 0.730 0.774 0.730 0.774 1,218,177 0.7316 -0.96%
2014-09-29 0 1.040 1.000 1.040 - - 0 0 - 0.767 0.737 0.767 - - 0 - 0.00%
2014-09-26 0 1.040 1.020 1.040 1.030 1.040 32,000 32,980 1.0306 0.767 0.752 0.767 0.759 0.767 43,409 0.7597 -0.95%
2014-09-25 0 1.050 0.990 1.050 1.030 1.050 22,000 22,300 1.0136 0.774 0.730 0.774 0.759 0.774 29,844 0.7472 2.94%
2014-09-24 0 1.020 1.020 1.040 1.000 1.020 244,000 246,160 1.0089 0.752 0.752 0.767 0.737 0.752 330,997 0.7437 2.00%
2014-09-23 0 1.000 1.000 1.030 1.000 1.000 110,000 109,800 0.9982 0.737 0.737 0.759 0.737 0.737 149,220 0.7358 -3.85%
2014-09-22 0 1.040 1.020 1.040 1.030 1.050 112,000 116,600 1.0411 0.767 0.752 0.767 0.759 0.774 151,933 0.7674 -1.89%
2014-09-19 0 1.060 1.040 1.060 1.020 1.060 248,000 257,160 1.0369 0.781 0.767 0.781 0.752 0.781 336,423 0.7644 1.92%
2014-09-18 0 1.040 1.030 1.040 1.030 1.040 124,000 128,500 1.0363 0.767 0.759 0.767 0.759 0.767 168,212 0.7639 -0.95%
2014-09-17 0 1.080 1.050 1.080 1.050 1.080 54,000 57,160 1.0585 0.774 0.753 0.774 0.753 0.774 75,346 0.7586 1.89%
2014-09-16 0 1.060 1.050 1.060 1.050 1.080 40,000 42,240 1.0560 0.760 0.753 0.760 0.753 0.774 55,812 0.7568 1.92%
2014-09-15 0 1.040 1.040 1.060 1.040 1.090 886,000 921,740 1.0403 0.745 0.745 0.760 0.745 0.781 1,236,238 0.7456 -0.95%
2014-09-12 0 1.050 1.040 1.050 1.040 1.050 102,000 106,900 1.0480 0.753 0.745 0.753 0.745 0.753 142,321 0.7511 -0.94%
2014-09-11 0 1.060 1.050 1.060 1.040 1.060 398,000 415,420 1.0438 0.760 0.753 0.760 0.745 0.760 555,331 0.7481 0.95%
2014-09-10 0 1.050 1.040 1.050 1.020 1.060 216,000 225,540 1.0442 0.753 0.745 0.753 0.731 0.760 301,385 0.7483 -0.94%
2014-09-08 0 1.060 1.050 1.070 1.010 1.070 262,000 272,720 1.0409 0.760 0.753 0.767 0.724 0.767 365,569 0.7460 2.91%
2014-09-05 0 1.030 1.020 1.030 1.000 1.030 468,000 472,640 1.0099 0.738 0.731 0.738 0.717 0.738 653,002 0.7238 1.98%
2014-09-04 0 1.010 0.980 1.010 0.990 1.020 84,000 84,180 1.0021 0.724 0.702 0.724 0.710 0.731 117,205 0.7182 0.00%
2014-09-03 0 1.010 0.990 1.010 0.960 1.010 62,000 61,000 0.9839 0.724 0.710 0.724 0.688 0.724 86,509 0.7051 -0.98%
2014-09-02 0 1.020 0.990 1.020 0.960 1.020 50,000 49,060 0.9812 0.731 0.710 0.731 0.688 0.731 69,765 0.7032 5.15%
2014-09-01 0 0.970 0.960 0.970 0.960 0.980 194,000 188,380 0.9710 0.695 0.688 0.695 0.688 0.702 270,689 0.6959 0.00%
2014-08-29 0 0.970 0.970 0.980 0.970 0.980 180,000 176,300 0.9794 0.695 0.695 0.702 0.695 0.702 251,155 0.7020 -1.02%
2014-08-28 0 0.980 0.970 0.980 0.970 0.980 12,000 11,660 0.9717 0.702 0.695 0.702 0.695 0.702 16,744 0.6964 1.03%
2014-08-27 0 0.970 0.970 0.990 0.960 0.990 392,000 387,840 0.9894 0.695 0.695 0.710 0.688 0.710 546,959 0.7091 -3.00%
2014-08-26 0 1.000 0.990 1.000 1.000 1.000 358,000 358,000 1.0000 0.717 0.710 0.717 0.717 0.717 499,518 0.7167 -2.91%
2014-08-25 0 1.030 1.010 1.030 1.030 1.030 120,000 123,600 1.0300 0.738 0.724 0.738 0.738 0.738 167,436 0.7382 0.00%
2014-08-22 0 1.030 0.990 1.030 0.990 1.030 438,000 442,180 1.0095 0.738 0.710 0.738 0.710 0.738 611,143 0.7235 4.04%
2014-08-21 0 0.990 0.990 1.010 0.990 1.020 148,000 148,480 1.0032 0.710 0.710 0.724 0.710 0.731 206,505 0.7190 0.00%
2014-08-20 0 0.990 0.990 1.000 0.990 1.010 216,000 214,700 0.9940 0.710 0.710 0.717 0.710 0.724 301,385 0.7124 0.00%
2014-08-19 0 0.990 0.990 1.000 0.990 1.010 132,000 131,340 0.9950 0.710 0.710 0.717 0.710 0.724 184,180 0.7131 -2.94%
2014-08-18 0 1.020 0.990 1.020 0.990 1.020 338,000 336,360 0.9951 0.731 0.710 0.731 0.710 0.731 471,612 0.7132 3.03%
2014-08-15 0 0.990 0.990 1.000 0.990 1.000 278,000 276,040 0.9929 0.710 0.710 0.717 0.710 0.717 387,894 0.7116 0.00%
2014-08-14 0 0.990 0.990 1.000 0.980 1.000 138,000 136,960 0.9925 0.710 0.710 0.717 0.702 0.717 192,552 0.7113 -1.00%
2014-08-13 0 1.000 0.970 1.000 0.950 1.000 24,000 23,000 0.9583 0.717 0.695 0.717 0.681 0.717 33,487 0.6868 2.04%
2014-08-12 0 0.980 0.980 1.000 0.980 0.980 14,000 13,720 0.9800 0.702 0.702 0.717 0.702 0.702 19,534 0.7024 0.00%
2014-08-11 0 0.980 0.950 1.000 - - 0 0 - 0.702 0.681 0.717 - - 0 - 0.00%
2014-08-08 0 0.980 0.970 0.980 - - 0 0 - 0.702 0.695 0.702 - - 0 - 0.00%
2014-08-07 0 0.980 0.980 1.000 0.980 0.980 248,000 243,040 0.9800 0.702 0.702 0.717 0.702 0.702 346,035 0.7024 0.00%
2014-08-06 0 0.980 0.980 1.010 0.980 0.980 370,000 362,600 0.9800 0.702 0.702 0.724 0.702 0.702 516,262 0.7024 0.00%
2014-08-05 0 0.980 0.980 0.990 0.980 0.980 400,000 392,000 0.9800 0.702 0.702 0.710 0.702 0.702 558,121 0.7024 -1.01%
2014-08-04 0 0.990 0.980 0.990 0.990 0.990 214,000 211,860 0.9900 0.710 0.702 0.710 0.710 0.710 298,595 0.7095 -1.98%
2014-08-01 0 1.010 0.980 1.020 0.980 1.030 116,000 114,240 0.9848 0.724 0.702 0.731 0.702 0.738 161,855 0.7058 1.00%
2014-07-31 0 1.000 0.990 1.010 0.980 1.010 158,000 157,120 0.9944 0.717 0.710 0.724 0.702 0.724 220,458 0.7127 2.04%
2014-07-30 0 0.980 0.970 0.980 0.970 1.060 842,000 850,280 1.0098 0.702 0.695 0.702 0.695 0.760 1,174,845 0.7237 2.08%
2014-07-29 0 0.960 0.950 0.960 0.950 0.960 48,000 45,720 0.9525 0.688 0.681 0.688 0.681 0.688 66,975 0.6826 0.00%
2014-07-28 0 0.960 0.940 0.960 0.940 0.960 456,000 434,000 0.9518 0.688 0.674 0.688 0.674 0.688 636,258 0.6821 0.00%
2014-07-25 0 0.960 0.950 0.960 0.950 0.970 72,000 68,980 0.9581 0.688 0.681 0.688 0.681 0.695 100,462 0.6866 0.00%
2014-07-24 0 0.960 0.950 0.960 0.950 0.960 64,000 61,020 0.9534 0.688 0.681 0.688 0.681 0.688 89,299 0.6833 1.05%
2014-07-23 0 0.950 0.940 0.950 0.940 0.950 388,000 368,220 0.9490 0.681 0.674 0.681 0.674 0.681 541,378 0.6802 0.00%
2014-07-22 0 0.950 0.950 0.970 0.950 0.950 48,000 45,600 0.9500 0.681 0.681 0.695 0.681 0.681 66,975 0.6809 0.00%
2014-07-21 0 0.950 0.950 0.980 0.950 0.980 48,000 45,660 0.9513 0.681 0.681 0.702 0.681 0.702 66,975 0.6818 1.06%
2014-07-18 0 0.940 0.940 0.950 0.940 0.940 452,000 424,880 0.9400 0.674 0.674 0.681 0.674 0.674 630,677 0.6737 0.00%
2014-07-17 0 0.940 0.940 0.950 0.940 0.950 400,000 379,820 0.9496 0.674 0.674 0.681 0.674 0.681 558,121 0.6805 1.08%
2014-07-16 0 0.930 0.930 0.940 0.920 0.950 228,000 211,960 0.9296 0.667 0.667 0.674 0.659 0.681 318,129 0.6663 -2.11%
2014-07-15 0 0.950 0.940 0.950 0.940 0.950 260,000 245,540 0.9444 0.681 0.674 0.681 0.674 0.681 362,779 0.6768 2.15%
2014-07-14 0 0.930 0.930 0.940 0.920 0.940 264,000 245,140 0.9286 0.667 0.667 0.674 0.659 0.674 368,360 0.6655 -2.11%
2014-07-11 0 0.950 0.940 0.960 0.950 0.950 200,000 190,000 0.9500 0.681 0.674 0.688 0.681 0.681 279,061 0.6809 0.00%
2014-07-10 0 0.950 0.950 0.960 0.950 0.950 64,000 60,800 0.9500 0.681 0.681 0.688 0.681 0.681 89,299 0.6809 0.00%
2014-07-09 0 0.950 0.950 0.970 0.950 0.960 156,000 149,100 0.9558 0.681 0.681 0.695 0.681 0.688 217,667 0.6850 -1.04%
2014-07-08 0 0.960 0.960 0.970 0.960 0.970 220,000 211,500 0.9614 0.688 0.688 0.695 0.688 0.695 306,967 0.6890 -1.03%
2014-07-07 0 0.970 0.960 0.980 0.950 0.980 902,000 866,280 0.9604 0.695 0.688 0.702 0.681 0.702 1,258,563 0.6883 -7.62%
2014-07-04 0 1.050 1.040 1.060 1.030 1.060 336,000 352,000 1.0476 0.753 0.745 0.760 0.738 0.760 468,822 0.7508 -0.94%
2014-07-03 0 1.060 1.060 1.070 1.050 1.070 1,114,000 1,183,680 1.0625 0.760 0.760 0.767 0.753 0.767 1,554,368 0.7615 -0.93%
2014-07-02 0 1.070 1.070 1.090 1.070 1.100 408,000 443,140 1.0861 0.767 0.767 0.781 0.767 0.788 569,284 0.7784 0.00%
2014-06-30 0 1.070 1.070 1.080 1.070 1.090 414,000 449,220 1.0851 0.767 0.767 0.774 0.767 0.781 577,655 0.7777 -1.83%
2014-06-27 0 1.090 1.070 1.090 1.070 1.090 184,000 197,520 1.0735 0.781 0.767 0.781 0.767 0.781 256,736 0.7694 1.87%
2014-06-26 0 1.070 1.060 1.090 1.060 1.080 416,000 447,880 1.0766 0.767 0.760 0.781 0.760 0.774 580,446 0.7716 0.94%
2014-06-25 0 1.060 1.050 1.070 1.050 1.060 264,000 279,800 1.0598 0.760 0.753 0.767 0.753 0.760 368,360 0.7596 0.00%
2014-06-24 0 1.060 1.050 1.070 1.060 1.060 188,000 199,280 1.0600 0.760 0.753 0.767 0.760 0.760 262,317 0.7597 0.00%
2014-06-23 0 1.060 1.060 1.070 1.060 1.060 186,000 197,160 1.0600 0.760 0.760 0.767 0.760 0.760 259,526 0.7597 0.00%
2014-06-20 0 1.060 1.050 1.070 1.050 1.060 222,000 235,300 1.0599 0.760 0.753 0.767 0.753 0.760 309,757 0.7596 0.95%
2014-06-19 0 1.050 1.050 1.060 1.050 1.050 77,802 81,638 1.0493 0.753 0.753 0.760 0.753 0.753 108,557 0.7520 0.00%
2014-06-18 0 1.050 1.050 1.060 1.050 1.050 74,000 77,700 1.0500 0.753 0.753 0.760 0.753 0.753 103,252 0.7525 0.00%
2014-06-17 0 1.050 1.050 1.060 1.040 1.050 132,000 137,980 1.0453 0.753 0.753 0.760 0.745 0.753 184,180 0.7492 0.00%
2014-06-16 0 1.050 1.040 1.060 1.040 1.050 374,000 391,020 1.0455 0.753 0.745 0.760 0.745 0.753 521,843 0.7493 -0.94%
2014-06-13 0 1.060 1.050 1.060 1.040 1.060 148,000 155,240 1.0489 0.760 0.753 0.760 0.745 0.760 206,505 0.7517 0.00%
2014-06-12 0 1.060 1.050 1.060 1.030 1.070 268,000 281,020 1.0486 0.760 0.753 0.760 0.738 0.767 373,941 0.7515 0.95%
2014-06-11 0 1.050 1.050 1.070 1.040 1.070 372,000 394,360 1.0601 0.753 0.753 0.767 0.745 0.767 519,053 0.7598 1.94%
2014-06-10 0 1.030 1.030 1.050 1.020 1.050 612,000 634,880 1.0374 0.738 0.738 0.753 0.731 0.753 853,925 0.7435 1.98%
2014-06-09 0 1.050 1.050 1.070 1.050 1.080 300,000 319,020 1.0634 0.724 0.724 0.738 0.724 0.745 435,169 0.7331 -0.94%
2014-06-06 0 1.060 1.060 1.070 1.050 1.090 284,000 302,780 1.0661 0.731 0.731 0.738 0.724 0.751 411,960 0.7350 0.00%
2014-06-05 0 1.060 1.060 1.070 1.050 1.070 26,000 27,760 1.0677 0.731 0.731 0.738 0.724 0.738 37,715 0.7361 1.92%
2014-06-04 0 1.040 1.040 1.060 1.040 1.050 62,000 64,800 1.0452 0.717 0.717 0.731 0.717 0.724 89,935 0.7205 0.00%
2014-06-03 0 1.040 1.040 1.070 1.040 1.070 224,000 236,200 1.0545 0.717 0.717 0.738 0.717 0.738 324,926 0.7269 -0.95%
2014-05-30 0 1.050 1.050 1.070 1.050 1.050 118,000 123,900 1.0500 0.724 0.724 0.738 0.724 0.724 171,166 0.7239 0.00%
2014-05-29 0 1.050 1.050 1.070 1.050 1.050 4,000 4,200 1.0500 0.724 0.724 0.738 0.724 0.724 5,802 0.7239 0.00%
2014-05-28 0 1.050 1.050 1.080 1.050 1.050 24,000 25,200 1.0500 0.724 0.724 0.745 0.724 0.724 34,814 0.7239 0.00%
2014-05-27 0 1.050 1.050 1.060 1.040 1.060 486,000 508,520 1.0463 0.724 0.724 0.731 0.717 0.731 704,973 0.7213 0.00%
2014-05-26 0 1.050 1.050 1.070 1.050 1.060 110,000 116,560 1.0596 0.724 0.724 0.738 0.724 0.731 159,562 0.7305 -3.67%
2014-05-23 0 1.090 1.070 1.090 1.060 1.110 696,000 754,520 1.0841 0.751 0.738 0.751 0.731 0.765 1,009,592 0.7474 2.83%
2014-05-22 0 1.060 1.050 1.070 1.050 1.060 246,000 260,460 1.0588 0.731 0.724 0.738 0.724 0.731 356,838 0.7299 1.92%
2014-05-21 0 1.040 1.040 1.070 1.030 1.040 16,000 16,600 1.0375 0.717 0.717 0.738 0.710 0.717 23,209 0.7152 0.00%
2014-05-20 0 1.040 1.040 1.060 1.030 1.030 10,000 10,300 1.0300 0.717 0.717 0.731 0.710 0.710 14,506 0.7101 1.96%
2014-05-19 0 1.020 1.020 1.030 1.010 1.030 30,000 30,620 1.0207 0.703 0.703 0.710 0.696 0.710 43,517 0.7036 -1.92%
2014-05-16 0 1.040 1.040 1.050 1.000 1.050 1,742,000 1,784,660 1.0245 0.717 0.717 0.724 0.689 0.724 2,526,880 0.7063 -0.95%
2014-05-15 0 1.050 1.050 1.070 1.030 1.060 552,000 575,320 1.0422 0.724 0.724 0.738 0.710 0.731 800,711 0.7185 0.00%
2014-05-14 0 1.050 1.050 1.060 1.040 1.070 438,000 463,200 1.0575 0.724 0.724 0.731 0.717 0.738 635,346 0.7291 0.00%
2014-05-13 0 1.050 1.050 1.060 1.050 1.080 20,000 21,260 1.0630 0.724 0.724 0.731 0.724 0.745 29,011 0.7328 0.00%
2014-05-12 0 1.050 1.040 1.060 1.040 1.050 122,000 127,680 1.0466 0.724 0.717 0.731 0.717 0.724 176,969 0.7215 0.00%
2014-05-09 0 1.050 1.050 1.080 1.040 1.090 482,000 516,040 1.0706 0.724 0.724 0.745 0.717 0.751 699,171 0.7381 -1.87%
2014-05-08 0 1.070 1.050 1.070 1.040 1.080 510,000 539,260 1.0574 0.738 0.724 0.738 0.717 0.745 739,787 0.7289 2.88%
2014-05-07 0 1.040 1.040 1.060 1.030 1.080 1,930,000 2,019,136 1.0462 0.717 0.717 0.731 0.710 0.745 2,799,586 0.7212 1.96%
2014-05-05 0 1.020 1.010 1.020 1.010 1.040 336,000 342,940 1.0207 0.703 0.696 0.703 0.696 0.717 487,389 0.7036 0.99%
2014-05-02 0 1.010 1.000 1.010 1.000 1.030 788,000 796,840 1.0112 0.696 0.689 0.696 0.689 0.710 1,143,043 0.6971 -1.94%
2014-04-30 0 1.030 1.020 1.030 1.030 1.040 178,000 183,940 1.0334 0.710 0.703 0.710 0.710 0.717 258,200 0.7124 -0.96%
2014-04-29 0 1.040 1.030 1.040 1.040 1.060 220,000 231,800 1.0536 0.717 0.710 0.717 0.717 0.731 319,124 0.7264 0.97%
2014-04-28 0 1.030 1.030 1.050 1.030 1.050 84,000 87,700 1.0440 0.710 0.710 0.724 0.710 0.724 121,847 0.7198 -1.90%
2014-04-25 0 1.050 1.050 1.060 1.050 1.050 204,000 214,200 1.0500 0.724 0.724 0.731 0.724 0.724 295,915 0.7239 0.96%
2014-04-24 0 1.040 1.030 1.040 1.030 1.040 64,000 66,480 1.0388 0.717 0.710 0.717 0.710 0.717 92,836 0.7161 0.97%
2014-04-23 0 1.030 1.020 1.030 1.020 1.030 102,000 104,960 1.0290 0.710 0.703 0.710 0.703 0.710 147,957 0.7094 0.98%
2014-04-22 0 1.020 1.020 1.040 1.020 1.030 270,000 275,800 1.0215 0.703 0.703 0.717 0.703 0.710 391,652 0.7042 0.99%
2014-04-17 0 1.010 1.000 1.010 1.000 1.020 390,000 393,940 1.0101 0.696 0.689 0.696 0.689 0.703 565,719 0.6964 -0.98%
2014-04-16 0 1.020 1.020 1.050 1.020 1.050 174,000 181,460 1.0429 0.703 0.703 0.724 0.703 0.724 252,398 0.7189 -1.92%
2014-04-15 0 1.040 1.030 1.040 1.030 1.070 492,000 509,060 1.0347 0.717 0.710 0.717 0.710 0.738 713,677 0.7133 0.00%
2014-04-14 0 1.040 1.040 1.050 1.040 1.060 382,000 403,280 1.0557 0.717 0.717 0.724 0.717 0.731 554,115 0.7278 -1.89%
2014-04-11 0 1.060 1.030 1.060 - - 0 0 - 0.731 0.710 0.731 - - 0 - 0.00%
2014-04-10 0 1.060 1.040 1.060 1.030 1.060 154,000 160,480 1.0421 0.731 0.717 0.731 0.710 0.731 223,387 0.7184 2.91%
2014-04-09 0 1.030 1.030 1.050 1.030 1.050 170,000 176,200 1.0365 0.710 0.710 0.724 0.710 0.724 246,596 0.7145 1.98%
2014-04-08 0 1.010 1.000 1.010 0.990 1.050 763,554 785,047 1.0281 0.696 0.689 0.696 0.682 0.724 1,107,583 0.7088 -1.94%
2014-04-07 0 1.030 1.030 1.040 1.030 1.040 288,000 298,500 1.0365 0.710 0.710 0.717 0.710 0.717 417,762 0.7145 -3.74%
2014-04-04 0 1.070 1.060 1.080 1.060 1.090 540,000 579,020 1.0723 0.738 0.731 0.745 0.731 0.751 783,304 0.7392 0.00%
2014-04-03 0 1.070 1.060 1.070 1.060 1.080 658,000 701,700 1.0664 0.738 0.731 0.738 0.731 0.745 954,470 0.7352 0.00%
2014-04-02 0 1.070 1.060 1.080 1.070 1.090 274,000 295,660 1.0791 0.738 0.731 0.745 0.738 0.751 397,454 0.7439 0.00%
2014-04-01 0 1.070 1.040 1.070 1.030 1.080 428,000 450,280 1.0521 0.738 0.717 0.738 0.710 0.745 620,841 0.7253 0.00%
2014-03-31 0 1.070 1.050 1.070 1.050 1.100 158,000 170,740 1.0806 0.738 0.724 0.738 0.724 0.758 229,189 0.7450 -0.93%
2014-03-28 0 1.080 1.070 1.090 1.050 1.150 934,000 1,020,640 1.0928 0.745 0.738 0.751 0.724 0.793 1,354,825 0.7533 -1.82%
2014-03-27 0 1.100 1.090 1.100 0.980 1.180 6,116,000 6,498,380 1.0625 0.758 0.751 0.758 0.676 0.813 8,871,640 0.7325 -5.17%
2014-03-26 0 1.160 1.140 1.160 1.140 1.240 1,268,000 1,493,980 1.1782 0.800 0.786 0.800 0.786 0.855 1,839,313 0.8122 -7.94%
2014-03-25 0 1.260 1.230 1.260 1.260 1.260 36,000 45,360 1.2600 0.869 0.848 0.869 0.869 0.869 52,220 0.8686 0.00%
2014-03-24 0 1.260 1.250 1.260 1.240 1.270 614,000 773,360 1.2595 0.869 0.862 0.869 0.855 0.876 890,645 0.8683 0.00%
2014-03-21 0 1.260 1.250 1.260 1.250 1.270 270,000 342,000 1.2667 0.869 0.862 0.869 0.862 0.876 391,652 0.8732 0.80%
2014-03-20 0 1.250 1.250 1.270 1.250 1.280 910,000 1,149,180 1.2628 0.862 0.862 0.876 0.862 0.882 1,320,012 0.8706 0.00%
2014-03-19 0 1.250 1.250 1.270 1.220 1.280 1,170,000 1,469,400 1.2559 0.862 0.862 0.876 0.841 0.882 1,697,158 0.8658 0.00%
2014-03-18 0 1.250 1.250 1.260 1.250 1.250 462,000 577,500 1.2500 0.862 0.862 0.869 0.862 0.862 670,160 0.8617 0.00%
2014-03-17 0 1.250 1.250 1.260 1.240 1.250 690,000 860,920 1.2477 0.862 0.862 0.869 0.855 0.862 1,000,888 0.8602 0.81%
2014-03-14 0 1.240 1.220 1.240 1.240 1.250 1,086,000 1,349,740 1.2429 0.855 0.841 0.855 0.855 0.862 1,575,311 0.8568 -0.80%
2014-03-13 0 1.250 1.250 1.260 1.220 1.250 340,000 424,120 1.2474 0.862 0.862 0.869 0.841 0.862 493,191 0.8600 1.63%
2014-03-12 0 1.230 1.230 1.250 1.230 1.250 1,876,000 2,330,040 1.2420 0.848 0.848 0.862 0.848 0.862 2,721,255 0.8562 -1.60%
2014-03-11 0 1.250 1.250 1.260 1.250 1.250 148,000 185,000 1.2500 0.862 0.862 0.869 0.862 0.862 214,683 0.8617 -0.79%
2014-03-10 0 1.260 1.240 1.270 1.220 1.350 1,694,000 2,167,720 1.2796 0.869 0.855 0.876 0.841 0.931 2,457,253 0.8822 0.80%
2014-03-07 0 1.250 1.250 1.260 1.240 1.260 810,000 1,012,500 1.2500 0.862 0.862 0.869 0.855 0.869 1,174,956 0.8617 -0.79%
2014-03-06 0 1.260 1.250 1.260 1.230 1.260 726,000 907,660 1.2502 0.869 0.862 0.869 0.848 0.869 1,053,108 0.8619 0.80%
2014-03-05 0 1.250 1.240 1.250 1.250 1.260 2,097,307 2,622,441 1.2504 0.862 0.855 0.862 0.862 0.869 3,042,275 0.8620 0.81%
2014-03-04 0 1.240 1.240 1.250 1.210 1.250 1,506,000 1,869,660 1.2415 0.855 0.855 0.862 0.834 0.862 2,184,547 0.8559 0.00%
2014-03-03 0 1.240 1.240 1.250 1.220 1.260 1,560,000 1,948,340 1.2489 0.855 0.855 0.862 0.841 0.869 2,262,878 0.8610 0.81%
2014-02-28 0 1.230 1.230 1.240 1.220 1.250 522,000 648,560 1.2425 0.848 0.848 0.855 0.841 0.862 757,194 0.8565 0.00%
2014-02-27 0 1.230 1.230 1.240 1.220 1.250 508,000 628,620 1.2374 0.848 0.848 0.855 0.841 0.862 736,886 0.8531 0.00%
2014-02-26 0 1.230 1.230 1.250 1.210 1.250 776,000 960,540 1.2378 0.848 0.848 0.862 0.834 0.862 1,125,637 0.8533 1.65%
2014-02-25 0 1.210 1.210 1.230 1.200 1.240 842,000 1,024,960 1.2173 0.834 0.834 0.848 0.827 0.855 1,221,374 0.8392 -0.82%
2014-02-24 0 1.220 1.220 1.250 1.220 1.250 502,000 619,960 1.2350 0.841 0.841 0.862 0.841 0.862 728,182 0.8514 0.00%
2014-02-21 0 1.220 1.220 1.240 1.220 1.250 590,000 729,720 1.2368 0.841 0.841 0.855 0.841 0.862 855,832 0.8526 -0.81%
2014-02-20 0 1.230 1.230 1.250 1.210 1.250 804,000 994,840 1.2374 0.848 0.848 0.862 0.834 0.862 1,166,252 0.8530 -1.60%
2014-02-19 0 1.250 1.250 1.260 1.220 1.250 906,000 1,132,080 1.2495 0.862 0.862 0.869 0.841 0.862 1,314,210 0.8614 0.00%
2014-02-18 0 1.250 1.250 1.260 1.200 1.270 2,960,000 3,674,760 1.2415 0.862 0.862 0.869 0.827 0.876 4,293,665 0.8559 2.46%
2014-02-17 0 1.220 1.220 1.240 1.210 1.260 1,112,000 1,370,400 1.2324 0.841 0.841 0.855 0.834 0.869 1,613,026 0.8496 -3.17%
2014-02-14 0 1.260 1.250 1.260 1.210 1.260 1,108,000 1,381,920 1.2472 0.869 0.862 0.869 0.834 0.869 1,607,223 0.8598 0.80%
2014-02-13 0 1.250 1.220 1.250 1.200 1.250 1,102,000 1,342,650 1.2184 0.862 0.841 0.862 0.827 0.862 1,598,520 0.8399 3.31%
2014-02-12 0 1.210 1.210 1.230 1.200 1.250 1,228,000 1,497,330 1.2193 0.834 0.834 0.848 0.827 0.862 1,781,291 0.8406 0.00%
2014-02-11 0 1.210 1.210 1.230 1.200 1.250 1,628,000 1,977,160 1.2145 0.834 0.834 0.848 0.827 0.862 2,361,516 0.8372 -2.42%
2014-02-10 0 1.240 1.230 1.250 1.200 1.280 1,438,000 1,766,500 1.2284 0.855 0.848 0.862 0.827 0.882 2,085,909 0.8469 1.64%
2014-02-07 0 1.220 1.200 1.230 1.170 1.230 1,692,000 2,044,820 1.2085 0.841 0.827 0.848 0.807 0.848 2,454,352 0.8331 4.27%
2014-02-06 0 1.170 1.170 1.190 1.150 1.200 2,182,000 2,539,820 1.1640 0.807 0.807 0.820 0.793 0.827 3,165,127 0.8024 0.00%
2014-02-05 0 1.170 1.170 1.190 1.130 1.220 1,928,000 2,262,160 1.1733 0.807 0.807 0.820 0.779 0.841 2,796,685 0.8089 1.74%
2014-02-04 0 1.150 1.150 1.160 1.120 1.210 2,568,000 2,955,100 1.1507 0.793 0.793 0.800 0.772 0.834 3,725,045 0.7933 -8.00%
2014-01-30 0 1.250 1.250 1.260 1.240 1.260 494,000 617,640 1.2503 0.862 0.862 0.869 0.855 0.869 716,578 0.8619 0.81%
2014-01-29 0 1.240 1.240 1.260 1.210 1.270 2,370,000 2,962,700 1.2501 0.855 0.855 0.869 0.834 0.876 3,437,833 0.8618 -0.80%
2014-01-28 0 1.250 1.250 1.260 1.240 1.250 1,184,000 1,479,760 1.2498 0.862 0.862 0.869 0.855 0.862 1,717,466 0.8616 0.00%
2014-01-27 0 1.250 1.250 1.260 1.210 1.270 3,836,000 4,798,020 1.2508 0.862 0.862 0.869 0.834 0.876 5,564,358 0.8623 -1.57%
2014-01-24 0 1.270 1.270 1.290 1.240 1.300 2,846,000 3,603,720 1.2662 0.876 0.876 0.889 0.855 0.896 4,128,301 0.8729 0.79%
2014-01-23 0 1.260 1.260 1.280 1.210 1.290 1,700,000 2,116,760 1.2452 0.869 0.869 0.882 0.834 0.889 2,465,956 0.8584 -2.33%
2014-01-22 0 1.290 1.280 1.290 1.180 1.290 7,212,000 8,932,280 1.2385 0.889 0.882 0.889 0.813 0.889 10,461,457 0.8538 9.32%
2014-01-21 0 1.180 1.180 1.190 1.050 1.210 5,274,000 6,159,100 1.1678 0.813 0.813 0.820 0.724 0.834 7,650,267 0.8051 9.26%
2014-01-20 0 1.080 1.050 1.080 1.040 1.080 410,000 432,580 1.0551 0.745 0.724 0.745 0.717 0.745 594,731 0.7274 0.93%
2014-01-17 0 1.070 1.060 1.070 1.040 1.070 82,000 87,100 1.0622 0.738 0.731 0.738 0.717 0.738 118,946 0.7323 -0.93%
2014-01-16 0 1.080 1.080 1.090 1.030 1.080 1,524,000 1,623,500 1.0653 0.745 0.745 0.751 0.710 0.745 2,210,657 0.7344 4.85%
2014-01-15 0 1.030 1.020 1.060 1.020 1.080 912,000 952,780 1.0447 0.710 0.703 0.731 0.703 0.745 1,322,913 0.7202 0.00%
2014-01-14 0 1.030 1.030 1.050 1.020 1.060 26,000 26,820 1.0315 0.710 0.710 0.724 0.703 0.731 37,715 0.7111 -1.90%
2014-01-13 0 1.050 1.030 1.050 1.010 1.070 1,442,000 1,503,120 1.0424 0.724 0.710 0.724 0.696 0.738 2,091,711 0.7186 2.94%
2014-01-10 0 1.020 1.010 1.040 1.010 1.080 1,138,000 1,181,960 1.0386 0.703 0.696 0.717 0.696 0.745 1,650,740 0.7160 0.99%
2014-01-09 0 1.010 1.010 1.020 1.010 1.080 1,050,000 1,096,460 1.0442 0.696 0.696 0.703 0.696 0.745 1,523,091 0.7199 -4.72%
2014-01-08 0 1.060 1.060 1.070 0.980 1.080 3,096,000 3,146,820 1.0164 0.731 0.731 0.738 0.676 0.745 4,490,942 0.7007 7.07%
2014-01-07 0 0.990 0.980 0.990 0.970 0.990 432,000 423,060 0.9793 0.682 0.676 0.682 0.669 0.682 626,643 0.6751 0.00%
2014-01-06 0 0.990 0.980 0.990 0.970 0.990 904,000 887,620 0.9819 0.682 0.676 0.682 0.669 0.682 1,311,309 0.6769 1.02%
2014-01-03 0 0.980 0.950 0.980 0.940 0.980 1,186,000 1,135,080 0.9571 0.676 0.655 0.676 0.648 0.676 1,720,367 0.6598 3.16%
2014-01-02 0 0.950 0.940 0.950 0.950 0.960 88,000 83,660 0.9507 0.655 0.648 0.655 0.655 0.662 127,650 0.6554 1.06%
2013-12-31 0 0.940 0.940 0.950 0.940 0.950 236,000 223,620 0.9475 0.648 0.648 0.655 0.648 0.655 342,333 0.6532 0.00%
2013-12-30 0 0.940 0.940 0.950 0.940 0.950 230,000 216,700 0.9422 0.648 0.648 0.655 0.648 0.655 333,629 0.6495 0.00%
2013-12-27 0 0.940 0.940 0.950 0.940 0.950 138,000 130,080 0.9426 0.648 0.648 0.655 0.648 0.655 200,178 0.6498 0.00%
2013-12-24 0 0.940 0.940 0.960 0.940 0.950 284,000 269,300 0.9482 0.648 0.648 0.662 0.648 0.655 411,960 0.6537 0.00%
2013-12-23 0 0.940 0.940 0.950 0.940 0.960 490,000 463,660 0.9462 0.648 0.648 0.655 0.648 0.662 710,776 0.6523 0.00%
2013-12-20 0 0.940 0.920 0.940 0.930 0.940 410,000 385,100 0.9393 0.648 0.634 0.648 0.641 0.648 594,731 0.6475 1.08%
2013-12-19 0 0.930 0.930 0.940 0.930 0.950 412,000 387,700 0.9410 0.641 0.641 0.648 0.641 0.655 597,632 0.6487 -3.12%
2013-12-18 0 0.960 0.950 0.960 0.950 0.960 698,000 663,200 0.9501 0.662 0.655 0.662 0.655 0.662 1,012,493 0.6550 1.05%
2013-12-17 0 0.950 0.950 0.970 0.950 0.980 246,000 236,920 0.9631 0.655 0.655 0.669 0.655 0.676 356,838 0.6639 -1.04%
2013-12-16 0 0.960 0.950 0.960 0.950 0.960 62,000 58,920 0.9503 0.662 0.655 0.662 0.655 0.662 89,935 0.6551 -2.04%
2013-12-13 0 0.980 0.960 0.980 0.960 0.980 102,000 98,480 0.9655 0.676 0.662 0.676 0.662 0.676 147,957 0.6656 1.03%
2013-12-12 0 0.970 0.960 0.970 0.970 0.980 80,000 77,640 0.9705 0.669 0.662 0.669 0.669 0.676 116,045 0.6691 0.00%
2013-12-11 0 0.970 0.960 0.970 0.960 0.970 174,000 167,360 0.9618 0.669 0.662 0.669 0.662 0.669 252,398 0.6631 -1.02%
2013-12-10 0 0.980 0.970 0.980 0.970 0.990 508,000 499,580 0.9834 0.676 0.669 0.676 0.669 0.682 736,886 0.6780 -1.01%
2013-12-09 0 0.990 0.980 0.990 0.970 0.990 984,000 963,260 0.9789 0.682 0.676 0.682 0.669 0.682 1,427,354 0.6749 2.06%
2013-12-06 0 0.970 0.960 0.970 0.960 0.980 544,000 526,740 0.9683 0.669 0.662 0.669 0.662 0.676 789,106 0.6675 0.00%
2013-12-05 0 0.970 0.960 0.970 0.950 0.980 1,184,000 1,137,800 0.9610 0.669 0.662 0.669 0.655 0.676 1,717,466 0.6625 2.11%
2013-12-04 0 0.950 0.940 0.950 0.930 0.950 472,000 446,120 0.9452 0.655 0.648 0.655 0.641 0.655 684,666 0.6516 1.06%
2013-12-03 0 0.940 0.940 0.950 0.940 0.950 154,000 145,580 0.9453 0.648 0.648 0.655 0.648 0.655 223,387 0.6517 -1.05%
2013-12-02 0 0.950 0.940 0.950 0.930 0.950 124,000 117,360 0.9465 0.655 0.648 0.655 0.641 0.655 179,870 0.6525 1.06%
2013-11-29 0 0.940 0.930 0.940 0.920 0.960 370,000 345,940 0.9350 0.648 0.641 0.648 0.634 0.662 536,708 0.6446 -1.05%
2013-11-28 0 0.950 0.940 0.950 0.950 0.960 292,000 278,180 0.9527 0.655 0.648 0.655 0.655 0.662 423,564 0.6568 0.00%
2013-11-27 0 0.950 0.940 0.950 0.950 0.970 988,000 943,800 0.9553 0.655 0.648 0.655 0.655 0.669 1,433,156 0.6585 0.00%
2013-11-26 0 0.950 0.940 0.950 0.950 0.970 754,000 720,180 0.9551 0.655 0.648 0.655 0.655 0.669 1,093,724 0.6585 0.00%
2013-11-25 0 0.950 0.930 0.950 0.930 0.950 188,000 177,700 0.9452 0.655 0.641 0.655 0.641 0.655 272,706 0.6516 1.06%
2013-11-22 0 0.940 0.930 0.950 0.930 0.950 268,000 252,380 0.9417 0.648 0.641 0.655 0.641 0.655 388,751 0.6492 0.00%
2013-11-21 0 0.940 0.930 0.950 0.940 0.940 50,000 47,000 0.9400 0.648 0.641 0.655 0.648 0.648 72,528 0.6480 -1.05%
2013-11-20 0 0.950 0.930 0.950 0.930 0.950 110,000 103,340 0.9395 0.655 0.641 0.655 0.641 0.655 159,562 0.6476 1.06%
2013-11-19 0 0.940 0.920 0.940 0.920 0.950 1,404,000 1,307,860 0.9315 0.648 0.634 0.648 0.634 0.655 2,036,590 0.6422 -1.05%
2013-11-18 0 0.950 0.930 0.950 0.930 0.950 344,000 324,200 0.9424 0.655 0.641 0.655 0.641 0.655 498,994 0.6497 0.00%
2013-11-15 0 0.950 0.940 0.950 0.940 0.950 1,286,000 1,218,460 0.9475 0.655 0.648 0.655 0.648 0.655 1,865,423 0.6532 2.15%
2013-11-14 0 0.930 0.920 0.930 0.910 0.930 590,000 547,840 0.9285 0.641 0.634 0.641 0.627 0.641 855,832 0.6401 1.09%
2013-11-13 0 0.920 0.910 0.920 0.910 0.930 386,000 354,540 0.9185 0.634 0.627 0.634 0.627 0.641 559,917 0.6332 0.00%
2013-11-12 0 0.920 0.900 0.920 0.910 0.920 356,000 324,000 0.9101 0.634 0.620 0.634 0.627 0.634 516,400 0.6274 -1.08%
2013-11-11 0 0.930 0.920 0.930 0.900 0.930 174,000 158,000 0.9080 0.641 0.634 0.641 0.620 0.641 252,398 0.6260 3.33%
2013-11-08 0 0.900 0.900 0.920 0.900 0.910 1,546,000 1,406,400 0.9097 0.620 0.620 0.634 0.620 0.627 2,242,570 0.6271 0.00%
2013-11-07 0 0.900 0.900 0.910 0.890 0.910 2,140,000 1,944,220 0.9085 0.620 0.620 0.627 0.614 0.627 3,104,204 0.6263 1.12%
2013-11-06 0 0.890 0.890 0.900 0.890 0.910 322,000 291,380 0.9049 0.614 0.614 0.620 0.614 0.627 467,081 0.6238 0.00%
2013-11-05 0 0.890 0.880 0.890 0.890 0.910 350,000 316,360 0.9039 0.614 0.607 0.614 0.614 0.627 507,697 0.6231 -2.20%
2013-11-04 0 0.910 0.900 0.910 - - 2,000 1,800 0.9000 0.627 0.620 0.627 - - 2,901 0.6204 0.00%
2013-11-01 0 0.910 0.890 0.910 0.890 0.910 270,000 242,840 0.8994 0.627 0.614 0.627 0.614 0.627 391,652 0.6200 2.25%
2013-10-31 0 0.890 0.890 0.900 0.890 0.910 262,000 234,080 0.8934 0.614 0.614 0.620 0.614 0.627 380,047 0.6159 -2.20%
2013-10-30 0 0.910 0.890 0.910 0.880 0.910 280,000 247,240 0.8830 0.627 0.614 0.627 0.607 0.627 406,158 0.6087 2.25%
2013-10-29 0 0.890 0.880 0.890 0.860 0.910 1,648,000 1,461,080 0.8866 0.614 0.607 0.614 0.593 0.627 2,390,527 0.6112 0.00%
2013-10-28 0 0.890 0.890 0.900 0.890 0.900 88,000 78,920 0.8968 0.614 0.614 0.620 0.614 0.620 127,650 0.6183 -1.11%
2013-10-25 0 0.900 0.900 0.910 0.900 0.920 446,000 405,600 0.9094 0.620 0.620 0.627 0.620 0.634 646,951 0.6269 -2.17%
2013-10-24 0 0.920 0.920 0.930 0.920 0.920 294,000 270,480 0.9200 0.634 0.634 0.641 0.634 0.634 426,465 0.6342 1.10%
2013-10-23 0 0.910 0.910 0.920 0.910 0.920 182,000 166,020 0.9122 0.627 0.627 0.634 0.627 0.634 264,002 0.6289 -2.15%
2013-10-22 0 0.930 0.910 0.930 - - 0 0 - 0.641 0.627 0.641 - - 0 - 0.00%
2013-10-21 0 0.930 0.910 0.940 0.910 0.940 300,000 276,540 0.9218 0.641 0.627 0.648 0.627 0.648 435,169 0.6355 1.09%
2013-10-18 0 0.920 0.910 0.920 0.920 0.920 298,000 274,160 0.9200 0.634 0.627 0.634 0.634 0.634 432,268 0.6342 0.00%
2013-10-17 0 0.920 0.920 0.950 0.920 0.950 18,000 16,620 0.9233 0.634 0.634 0.655 0.634 0.655 26,110 0.6365 0.00%
2013-10-16 0 0.920 0.910 0.930 0.920 0.920 274,000 252,080 0.9200 0.634 0.627 0.641 0.634 0.634 397,454 0.6342 -1.08%
2013-10-15 0 0.930 0.930 0.940 0.920 0.940 440,000 409,940 0.9317 0.641 0.641 0.648 0.634 0.648 638,248 0.6423 -1.06%
2013-10-11 0 0.940 0.940 0.950 0.930 0.940 286,000 266,580 0.9321 0.648 0.648 0.655 0.641 0.648 414,861 0.6426 -2.08%
2013-10-10 0 0.960 0.940 0.960 0.940 0.970 46,000 43,420 0.9439 0.662 0.648 0.662 0.648 0.669 66,726 0.6507 0.00%
2013-10-09 0 0.960 0.960 0.980 0.910 0.990 3,036,000 2,939,220 0.9681 0.662 0.662 0.676 0.627 0.682 4,403,908 0.6674 4.35%
2013-10-08 0 0.920 0.910 0.920 0.910 0.920 192,000 174,800 0.9104 0.634 0.627 0.634 0.627 0.634 278,508 0.6276 0.00%
2013-10-07 0 0.920 0.900 0.920 0.900 0.920 540,000 488,180 0.9040 0.634 0.620 0.634 0.620 0.634 783,304 0.6232 -1.08%
2013-10-04 0 0.930 0.900 0.930 0.910 0.930 48,000 44,080 0.9183 0.641 0.620 0.641 0.627 0.641 69,627 0.6331 0.00%
2013-10-03 0 0.930 0.910 0.930 0.910 0.940 238,000 217,480 0.9138 0.641 0.627 0.641 0.627 0.648 345,234 0.6299 0.00%
2013-10-02 0 0.930 0.910 0.930 0.910 0.930 522,000 480,440 0.9204 0.641 0.627 0.641 0.627 0.641 757,194 0.6345 2.20%
2013-09-30 0 0.910 0.890 0.900 0.890 0.920 594,000 534,960 0.9006 0.627 0.614 0.620 0.614 0.634 861,634 0.6209 0.00%
2013-09-27 0 0.910 0.900 0.910 0.890 0.910 784,000 703,240 0.8970 0.627 0.620 0.627 0.614 0.627 1,137,241 0.6184 2.25%
2013-09-26 0 0.890 0.880 0.900 0.890 0.900 312,000 278,500 0.8926 0.614 0.607 0.620 0.614 0.620 452,576 0.6154 1.14%
2013-09-25 0 0.880 0.890 0.900 0.880 0.900 320,000 284,760 0.8899 0.607 0.614 0.620 0.607 0.620 464,180 0.6135 -2.22%
2013-09-24 0 0.900 0.890 0.900 0.890 0.900 296,000 264,560 0.8938 0.620 0.614 0.620 0.614 0.620 429,367 0.6162 0.00%
2013-09-23 0 0.900 0.880 0.900 0.880 0.900 114,000 101,440 0.8898 0.620 0.607 0.620 0.607 0.620 165,364 0.6134 2.27%
2013-09-19 0 0.880 0.880 0.890 0.870 0.890 112,000 97,860 0.8738 0.607 0.607 0.614 0.600 0.614 162,463 0.6024 1.15%
2013-09-18 0 0.870 0.860 0.870 0.870 0.880 126,000 110,180 0.8744 0.600 0.593 0.600 0.600 0.607 182,771 0.6028 0.00%
2013-09-17 0 0.900 0.900 0.910 0.900 0.910 326,000 293,900 0.9015 0.600 0.600 0.606 0.600 0.606 489,190 0.6008 0.00%
2013-09-16 0 0.900 0.900 0.910 0.880 0.920 596,000 536,380 0.9000 0.600 0.600 0.606 0.586 0.613 894,347 0.5997 0.00%
2013-09-13 0 0.900 0.900 0.910 0.900 0.900 50,000 45,000 0.9000 0.600 0.600 0.606 0.600 0.600 75,029 0.5998 0.00%
2013-09-12 0 0.900 0.900 0.910 0.890 0.910 196,000 176,180 0.8989 0.600 0.600 0.606 0.593 0.606 294,114 0.5990 1.12%
2013-09-11 0 0.890 0.890 0.900 0.880 0.900 314,000 280,760 0.8941 0.593 0.593 0.600 0.586 0.600 471,183 0.5959 0.00%
2013-09-10 0 0.890 0.890 0.900 0.880 0.920 724,000 645,020 0.8909 0.593 0.593 0.600 0.586 0.613 1,086,421 0.5937 -1.11%
2013-09-09 0 0.900 0.890 0.910 0.900 0.930 262,000 238,220 0.9092 0.600 0.593 0.606 0.600 0.620 393,152 0.6059 -1.10%
2013-09-06 0 0.910 0.910 0.920 0.900 0.910 22,000 19,960 0.9073 0.606 0.606 0.613 0.600 0.606 33,013 0.6046 -1.09%
2013-09-05 0 0.920 0.910 0.920 0.900 0.930 982,000 900,520 0.9170 0.613 0.606 0.613 0.600 0.620 1,473,571 0.6111 0.00%
2013-09-04 0 0.920 0.910 0.920 0.900 0.920 170,000 154,600 0.9094 0.613 0.606 0.613 0.600 0.613 255,099 0.6060 1.10%
2013-09-03 0 0.910 0.900 0.910 0.910 0.930 196,000 180,280 0.9198 0.606 0.600 0.606 0.606 0.620 294,114 0.6130 -1.09%
2013-09-02 0 0.920 0.900 0.920 0.910 0.930 388,000 356,900 0.9198 0.613 0.600 0.613 0.606 0.620 582,226 0.6130 1.10%
2013-08-30 0 0.910 0.900 0.910 0.890 0.920 570,000 511,520 0.8974 0.606 0.600 0.606 0.593 0.613 855,332 0.5980 2.25%
2013-08-29 0 0.890 0.890 0.920 0.890 0.910 1,028,000 923,740 0.8986 0.593 0.593 0.613 0.593 0.606 1,542,598 0.5988 -2.20%
2013-08-28 0 0.910 0.900 0.920 0.910 0.920 534,000 487,980 0.9138 0.606 0.600 0.613 0.606 0.613 801,311 0.6090 0.00%
2013-08-27 0 0.910 0.900 0.920 0.900 0.920 398,000 362,320 0.9104 0.606 0.600 0.613 0.600 0.613 597,232 0.6067 -1.09%
2013-08-26 0 0.920 0.920 0.930 0.910 0.930 628,000 579,120 0.9222 0.613 0.613 0.620 0.606 0.620 942,365 0.6145 0.00%
2013-08-23 0 0.920 0.910 0.920 0.910 0.920 404,000 369,720 0.9151 0.613 0.606 0.613 0.606 0.613 606,235 0.6099 1.10%
2013-08-22 0 0.910 0.900 0.910 0.890 0.930 200,000 182,660 0.9133 0.606 0.600 0.606 0.593 0.620 300,116 0.6086 4.60%
2013-08-21 0 0.870 0.870 0.910 0.860 0.870 24,000 20,740 0.8642 0.580 0.580 0.606 0.573 0.580 36,014 0.5759 -2.25%
2013-08-20 0 0.890 0.890 0.910 0.890 0.950 730,000 662,100 0.9070 0.593 0.593 0.606 0.593 0.633 1,095,425 0.6044 -6.32%
2013-08-19 0 0.950 0.930 0.950 0.890 0.960 2,030,000 1,861,080 0.9168 0.633 0.620 0.633 0.593 0.640 3,046,181 0.6110 9.20%
2013-08-16 0 0.870 0.870 0.880 0.870 0.870 148,000 128,760 0.8700 0.580 0.580 0.586 0.580 0.580 222,086 0.5798 1.16%
2013-08-15 0 0.860 0.860 0.870 0.860 0.880 146,000 126,820 0.8686 0.573 0.573 0.580 0.573 0.586 219,085 0.5789 0.00%
2013-08-13 0 0.860 0.860 0.870 0.850 0.870 452,000 388,480 0.8595 0.573 0.573 0.580 0.566 0.580 678,263 0.5728 0.00%
2013-08-12 0 0.860 0.850 0.860 0.850 0.870 322,000 277,100 0.8606 0.573 0.566 0.573 0.566 0.580 483,187 0.5735 1.18%
2013-08-09 0 0.850 0.850 0.860 0.840 0.890 2,036,000 1,746,840 0.8580 0.566 0.566 0.573 0.560 0.593 3,055,185 0.5718 6.25%
2013-08-08 0 0.800 0.800 0.820 0.800 0.820 556,000 450,660 0.8105 0.533 0.533 0.546 0.533 0.546 834,324 0.5402 0.00%
2013-08-07 0 0.800 0.790 0.800 0.790 0.810 232,000 185,800 0.8009 0.533 0.526 0.533 0.526 0.540 348,135 0.5337 0.00%
2013-08-06 0 0.800 0.790 0.800 0.790 0.810 106,000 84,180 0.7942 0.533 0.526 0.533 0.526 0.540 159,062 0.5292 0.00%
2013-08-05 0 0.800 0.790 0.800 0.790 0.810 306,000 244,040 0.7975 0.533 0.526 0.533 0.526 0.540 459,178 0.5315 -1.23%
2013-08-02 0 0.810 0.800 0.810 0.780 0.810 414,000 326,360 0.7883 0.540 0.533 0.540 0.520 0.540 621,241 0.5253 2.53%
2013-08-01 0 0.790 0.770 0.790 0.780 0.790 134,000 104,680 0.7812 0.526 0.513 0.526 0.520 0.526 201,078 0.5206 1.28%
2013-07-31 0 0.780 0.770 0.780 0.760 0.800 128,000 99,120 0.7744 0.520 0.513 0.520 0.506 0.533 192,074 0.5160 0.00%
2013-07-30 0 0.780 0.760 0.780 0.760 0.810 648,000 501,620 0.7741 0.520 0.506 0.520 0.506 0.540 972,377 0.5159 0.00%
2013-07-29 0 0.780 0.770 0.780 0.770 0.820 436,000 341,420 0.7831 0.520 0.513 0.520 0.513 0.546 654,254 0.5218 -2.50%
2013-07-26 0 0.800 0.800 0.810 0.790 0.820 66,000 53,700 0.8136 0.533 0.533 0.540 0.526 0.546 99,038 0.5422 -1.23%
2013-07-25 0 0.810 0.790 0.810 0.790 0.810 188,000 149,280 0.7940 0.540 0.526 0.540 0.526 0.540 282,109 0.5292 1.25%
2013-07-24 0 0.800 0.790 0.800 0.800 0.820 306,000 245,520 0.8024 0.533 0.526 0.533 0.533 0.546 459,178 0.5347 -2.44%
2013-07-23 0 0.820 0.810 0.820 0.800 0.840 1,314,000 1,069,020 0.8136 0.546 0.540 0.546 0.533 0.560 1,971,765 0.5422 3.80%
2013-07-22 0 0.790 0.780 0.790 0.770 0.800 194,000 151,360 0.7802 0.526 0.520 0.526 0.513 0.533 291,113 0.5199 -1.25%
2013-07-19 0 0.800 0.780 0.800 0.780 0.800 40,000 31,460 0.7865 0.533 0.520 0.533 0.520 0.533 60,023 0.5241 0.00%
2013-07-18 0 0.800 0.790 0.800 0.780 0.800 820,000 647,380 0.7895 0.533 0.526 0.533 0.520 0.533 1,230,477 0.5261 3.90%
2013-07-17 0 0.770 0.760 0.770 0.760 0.780 172,000 131,540 0.7648 0.513 0.506 0.513 0.506 0.520 258,100 0.5096 -1.28%
2013-07-16 0 0.780 0.750 0.780 0.760 0.780 32,000 24,460 0.7644 0.520 0.500 0.520 0.506 0.520 48,019 0.5094 0.00%
2013-07-15 0 0.780 0.750 0.780 0.760 0.780 88,000 67,280 0.7645 0.520 0.500 0.520 0.506 0.520 132,051 0.5095 0.00%
2013-07-12 0 0.780 0.760 0.780 0.760 0.780 100,000 76,260 0.7626 0.520 0.506 0.520 0.506 0.520 150,058 0.5082 1.30%
2013-07-11 0 0.770 0.760 0.770 0.760 0.790 344,000 265,760 0.7726 0.513 0.506 0.513 0.506 0.526 516,200 0.5148 0.00%
2013-07-10 0 0.770 0.760 0.770 0.740 0.790 820,000 618,720 0.7545 0.513 0.506 0.513 0.493 0.526 1,230,477 0.5028 -1.28%
2013-07-09 0 0.780 0.750 0.780 0.750 0.780 956,000 723,040 0.7563 0.520 0.500 0.520 0.500 0.520 1,434,556 0.5040 2.63%
2013-07-08 0 0.760 0.730 0.760 0.740 0.770 338,000 250,840 0.7421 0.506 0.486 0.506 0.493 0.513 507,197 0.4946 -2.56%
2013-07-05 0 0.780 0.760 0.780 0.750 0.790 922,000 702,600 0.7620 0.520 0.506 0.520 0.500 0.526 1,383,537 0.5078 1.30%
2013-07-04 0 0.770 0.750 0.770 0.730 0.770 866,000 658,600 0.7605 0.513 0.500 0.513 0.486 0.513 1,299,504 0.5068 0.00%
2013-07-03 0 0.770 0.740 0.770 0.770 0.780 8,000 6,180 0.7725 0.513 0.493 0.513 0.513 0.520 12,005 0.5148 1.32%
2013-07-02 0 0.760 0.740 0.750 0.740 0.760 252,000 190,560 0.7562 0.506 0.493 0.500 0.493 0.506 378,147 0.5039 1.33%
2013-06-28 0 0.750 0.750 0.760 0.740 0.760 472,000 353,220 0.7483 0.500 0.500 0.506 0.493 0.506 708,275 0.4987 1.35%
2013-06-27 0 0.740 0.730 0.740 0.720 0.750 244,000 178,380 0.7311 0.493 0.486 0.493 0.480 0.500 366,142 0.4872 -1.33%
2013-06-26 0 0.750 0.730 0.750 0.750 0.770 50,000 38,000 0.7600 0.500 0.486 0.500 0.500 0.513 75,029 0.5065 2.74%
2013-06-25 0 0.730 0.720 0.740 0.720 0.740 538,000 390,040 0.7250 0.486 0.480 0.493 0.480 0.493 807,313 0.4831 0.00%
2013-06-24 0 0.730 0.730 0.740 0.730 0.750 452,000 335,560 0.7424 0.486 0.486 0.493 0.486 0.500 678,263 0.4947 -2.67%
2013-06-21 0 0.750 0.740 0.750 0.740 0.760 488,000 364,040 0.7460 0.500 0.493 0.500 0.493 0.506 732,284 0.4971 -1.32%
2013-06-20 0 0.760 0.750 0.760 0.750 0.780 574,000 439,640 0.7659 0.506 0.500 0.506 0.500 0.520 861,334 0.5104 -2.56%
2013-06-19 0 0.780 0.770 0.780 0.760 0.790 476,000 368,440 0.7740 0.520 0.513 0.520 0.506 0.526 714,277 0.5158 0.00%
2013-06-18 0 0.780 0.770 0.780 0.760 0.790 1,206,000 931,820 0.7727 0.520 0.513 0.520 0.506 0.526 1,809,702 0.5149 -1.27%
2013-06-17 0 0.790 0.780 0.790 0.770 0.790 674,000 528,940 0.7848 0.526 0.520 0.526 0.513 0.526 1,011,392 0.5230 1.28%
2013-06-14 0 0.780 0.780 0.790 0.770 0.800 1,242,000 970,760 0.7816 0.520 0.520 0.526 0.513 0.533 1,863,723 0.5209 -1.27%
2013-06-13 0 0.790 0.760 0.790 0.750 0.800 1,039,703 803,926 0.7732 0.526 0.506 0.526 0.500 0.533 1,560,160 0.5153 0.00%
2013-06-11 0 0.790 0.780 0.790 0.770 0.800 306,000 239,180 0.7816 0.526 0.520 0.526 0.513 0.533 459,178 0.5209 0.00%
2013-06-10 0 0.790 0.770 0.780 0.760 0.800 776,000 609,660 0.7856 0.526 0.513 0.520 0.506 0.533 1,164,452 0.5236 1.28%
2013-06-07 0 0.780 0.770 0.780 0.760 0.790 700,000 541,780 0.7740 0.520 0.513 0.520 0.506 0.526 1,050,407 0.5158 -1.27%
2013-06-06 0 0.790 0.780 0.790 0.750 0.810 5,506,000 4,307,780 0.7824 0.526 0.520 0.526 0.500 0.540 8,262,204 0.5214 -12.22%
2013-06-05 0 0.900 0.890 0.900 0.890 0.910 190,000 170,540 0.8976 0.600 0.593 0.600 0.593 0.606 285,111 0.5982 0.00%
2013-06-04 0 0.900 0.900 0.910 0.870 0.940 2,532,000 2,299,220 0.9081 0.600 0.600 0.606 0.580 0.626 3,799,473 0.6051 -3.23%
2013-06-03 0 0.930 0.920 0.930 0.850 0.940 2,316,000 2,104,880 0.9088 0.620 0.613 0.620 0.566 0.626 3,475,348 0.6057 -1.06%
2013-05-31 0 0.980 0.970 0.980 0.960 0.980 1,262,000 1,222,020 0.9683 0.626 0.620 0.626 0.614 0.626 1,974,319 0.6190 1.03%
2013-05-30 0 0.970 0.960 0.970 0.950 0.980 616,000 593,180 0.9630 0.620 0.614 0.620 0.607 0.626 963,693 0.6155 -1.02%
2013-05-29 0 0.980 0.970 0.980 0.950 1.000 734,000 712,040 0.9701 0.626 0.620 0.626 0.607 0.639 1,148,296 0.6201 -2.00%
2013-05-28 0 1.000 0.990 1.000 0.960 1.000 766,000 749,380 0.9783 0.639 0.633 0.639 0.614 0.639 1,198,358 0.6253 2.04%
2013-05-27 0 0.980 0.970 0.980 0.960 0.980 286,000 276,540 0.9669 0.626 0.620 0.626 0.614 0.626 447,429 0.6181 1.03%
2013-05-24 0 0.970 0.970 0.980 0.960 0.980 454,000 441,740 0.9730 0.620 0.620 0.626 0.614 0.626 710,254 0.6219 -2.02%
2013-05-23 0 0.990 0.980 0.990 0.960 0.990 730,000 711,880 0.9752 0.633 0.626 0.633 0.614 0.633 1,142,039 0.6233 0.00%
2013-05-22 0 0.990 0.980 1.000 0.970 1.000 992,000 973,680 0.9815 0.633 0.626 0.639 0.620 0.639 1,551,921 0.6274 -1.00%
2013-05-21 0 1.000 1.000 1.010 0.990 1.000 380,000 379,880 0.9997 0.639 0.639 0.646 0.633 0.639 594,486 0.6390 0.00%
2013-05-20 0 1.000 0.990 1.000 0.990 1.010 426,000 424,280 0.9960 0.639 0.633 0.639 0.633 0.646 666,450 0.6366 0.00%
2013-05-16 0 1.000 0.980 1.000 0.980 1.010 638,000 633,640 0.9932 0.639 0.626 0.639 0.626 0.646 998,110 0.6348 0.00%
2013-05-15 0 1.000 0.990 1.000 0.990 1.010 874,000 873,620 0.9996 0.639 0.633 0.639 0.633 0.646 1,367,317 0.6389 -1.96%
2013-05-14 0 1.020 1.010 1.020 1.010 1.020 158,000 159,700 1.0108 0.652 0.646 0.652 0.646 0.652 247,181 0.6461 0.00%
2013-05-13 0 1.020 1.020 1.030 1.010 1.040 430,000 438,880 1.0207 0.652 0.652 0.658 0.646 0.665 672,708 0.6524 -1.92%
2013-05-10 0 1.040 1.020 1.040 0.980 1.040 1,984,000 2,003,700 1.0099 0.665 0.652 0.665 0.626 0.665 3,103,842 0.6456 2.97%
2013-05-09 0 1.010 1.000 1.010 0.990 1.020 1,718,000 1,721,620 1.0021 0.646 0.639 0.646 0.633 0.652 2,687,702 0.6406 0.00%
2013-05-08 0 1.010 1.000 1.010 1.000 1.020 646,000 653,460 1.0115 0.646 0.639 0.646 0.639 0.652 1,010,626 0.6466 -0.98%
2013-05-07 0 1.020 1.010 1.020 1.000 1.060 1,480,000 1,519,360 1.0266 0.652 0.646 0.652 0.639 0.678 2,315,366 0.6562 0.99%
2013-05-06 0 1.010 1.010 1.020 1.000 1.050 440,000 445,660 1.0129 0.646 0.646 0.652 0.639 0.671 688,352 0.6474 -0.98%
2013-05-03 0 1.020 1.010 1.020 1.010 1.040 796,000 816,280 1.0255 0.652 0.646 0.652 0.646 0.665 1,245,291 0.6555 -1.92%
2013-05-02 0 1.040 1.040 1.050 1.020 1.070 3,290,000 3,426,840 1.0416 0.665 0.665 0.671 0.652 0.684 5,146,996 0.6658 -0.95%
2013-04-30 0 1.050 1.040 1.050 0.950 1.050 7,198,000 7,206,180 1.0011 0.671 0.665 0.671 0.607 0.671 11,260,814 0.6399 11.70%
2013-04-29 0 0.940 0.930 0.940 0.920 0.970 1,544,000 1,459,120 0.9450 0.601 0.594 0.601 0.588 0.620 2,415,490 0.6041 3.30%
2013-04-26 0 0.910 0.910 0.920 0.910 0.920 168,000 153,040 0.9110 0.582 0.582 0.588 0.582 0.588 262,825 0.5823 0.00%
2013-04-25 0 0.910 0.900 0.920 0.910 0.920 200,000 183,000 0.9150 0.582 0.575 0.588 0.582 0.588 312,887 0.5849 -1.09%
2013-04-24 0 0.920 0.910 0.920 0.910 0.930 198,000 181,300 0.9157 0.588 0.582 0.588 0.582 0.594 309,758 0.5853 2.22%
2013-04-23 0 0.900 0.900 0.910 0.900 0.910 682,000 614,000 0.9003 0.575 0.575 0.582 0.575 0.582 1,066,946 0.5755 -1.10%
2013-04-22 0 0.910 0.910 0.920 0.890 0.920 1,624,000 1,466,920 0.9033 0.582 0.582 0.588 0.569 0.588 2,540,645 0.5774 1.11%
2013-04-19 0 0.900 0.900 0.910 0.900 0.910 602,000 542,900 0.9018 0.575 0.575 0.582 0.575 0.582 941,791 0.5765 -1.10%
2013-04-18 0 0.910 0.900 0.910 0.900 0.910 26,000 23,440 0.9015 0.582 0.575 0.582 0.575 0.582 40,675 0.5763 2.25%
2013-04-17 0 0.890 0.890 0.900 0.890 0.900 332,000 297,960 0.8975 0.569 0.569 0.575 0.569 0.575 519,393 0.5737 -1.11%
2013-04-16 0 0.900 0.880 0.900 0.880 0.900 332,000 296,120 0.8919 0.575 0.563 0.575 0.563 0.575 519,393 0.5701 0.00%
2013-04-15 0 0.900 0.900 0.910 0.900 0.910 232,000 208,880 0.9003 0.575 0.575 0.582 0.575 0.582 362,949 0.5755 -1.10%
2013-04-12 0 0.910 0.900 0.910 0.930 0.930 2,000 1,860 0.9300 0.582 0.575 0.582 0.594 0.594 3,129 0.5945 0.00%
2013-04-11 0 0.910 0.900 0.920 0.900 0.920 232,000 211,120 0.9100 0.582 0.575 0.588 0.575 0.588 362,949 0.5817 1.11%
2013-04-10 0 0.900 0.900 0.910 0.900 0.910 100,000 90,900 0.9090 0.575 0.575 0.582 0.575 0.582 156,444 0.5810 -1.10%
2013-04-09 0 0.910 0.900 0.910 0.880 0.910 460,000 411,880 0.8954 0.582 0.575 0.582 0.563 0.582 719,641 0.5723 2.25%
2013-04-08 0 0.890 0.880 0.890 0.880 0.890 228,000 201,480 0.8837 0.569 0.563 0.569 0.563 0.569 356,692 0.5649 0.00%
2013-04-05 0 0.890 0.880 0.890 0.870 0.890 786,000 689,480 0.8772 0.569 0.563 0.569 0.556 0.569 1,229,647 0.5607 -1.11%
2013-04-03 0 0.900 0.890 0.910 0.890 0.920 420,000 377,580 0.8990 0.575 0.569 0.582 0.569 0.588 657,063 0.5746 -2.17%
2013-04-02 0 0.920 0.910 0.930 0.910 0.940 426,000 394,160 0.9253 0.588 0.582 0.594 0.582 0.601 666,450 0.5914 -1.08%
2013-03-28 0 0.930 0.920 0.930 0.900 0.940 1,380,000 1,265,400 0.9170 0.594 0.588 0.594 0.575 0.601 2,158,922 0.5861 -1.06%
2013-03-27 0 0.940 0.930 0.940 0.920 0.960 1,192,000 1,118,940 0.9387 0.601 0.594 0.601 0.588 0.614 1,864,808 0.6000 2.17%
2013-03-26 0 0.920 0.920 0.930 0.900 0.920 556,000 506,980 0.9118 0.588 0.588 0.594 0.575 0.588 869,827 0.5829 -1.08%
2013-03-25 0 0.930 0.920 0.930 0.920 0.940 298,000 278,380 0.9342 0.594 0.588 0.594 0.588 0.601 466,202 0.5971 0.00%
2013-03-22 0 0.930 0.930 0.940 0.930 0.940 314,000 294,260 0.9371 0.594 0.594 0.601 0.594 0.601 491,233 0.5990 -1.06%
2013-03-21 0 0.940 0.930 0.940 0.930 0.950 1,236,000 1,158,000 0.9369 0.601 0.594 0.601 0.594 0.607 1,933,643 0.5989 0.00%
2013-03-20 0 0.940 0.930 0.940 0.920 0.960 2,604,000 2,442,400 0.9379 0.601 0.594 0.601 0.588 0.614 4,073,793 0.5995 2.17%
2013-03-19 0 0.920 0.910 0.920 0.880 0.920 800,000 723,920 0.9049 0.588 0.582 0.588 0.563 0.588 1,251,549 0.5784 3.37%
2013-03-18 0 0.890 0.880 0.890 0.860 0.900 1,568,000 1,379,000 0.8795 0.569 0.563 0.569 0.550 0.575 2,453,036 0.5622 0.00%
2013-03-15 0 0.890 0.880 0.890 0.870 0.920 809,010 727,188 0.8989 0.569 0.563 0.569 0.556 0.588 1,265,645 0.5746 2.30%
2013-03-14 0 0.870 0.860 0.880 0.860 0.940 3,482,000 3,090,540 0.8876 0.556 0.550 0.563 0.550 0.601 5,447,368 0.5673 -3.33%
2013-03-13 0 0.900 0.880 0.900 0.880 0.910 686,000 612,820 0.8933 0.575 0.563 0.575 0.563 0.582 1,073,203 0.5710 -1.10%
2013-03-12 0 0.910 0.900 0.910 0.890 0.920 730,000 663,860 0.9094 0.582 0.575 0.582 0.569 0.588 1,142,039 0.5813 1.11%
2013-03-11 0 0.900 0.880 0.900 0.880 0.920 978,000 874,820 0.8945 0.575 0.563 0.575 0.563 0.588 1,530,019 0.5718 -2.17%
2013-03-08 0 0.920 0.900 0.920 0.910 0.920 370,000 337,320 0.9117 0.588 0.575 0.588 0.582 0.588 578,841 0.5828 0.00%
2013-03-07 0 0.920 0.910 0.920 0.920 0.930 860,000 795,160 0.9246 0.588 0.582 0.588 0.588 0.594 1,345,415 0.5910 -1.08%
2013-03-06 0 0.930 0.910 0.930 0.860 0.940 3,500,234 3,150,636 0.9001 0.594 0.582 0.594 0.550 0.601 5,475,894 0.5754 6.90%
2013-03-05 0 0.870 0.850 0.870 0.860 0.870 310,000 268,160 0.8650 0.556 0.543 0.556 0.550 0.556 484,975 0.5529 1.16%
2013-03-04 0 0.860 0.860 0.870 0.850 0.870 234,000 201,160 0.8597 0.550 0.550 0.556 0.543 0.556 366,078 0.5495 0.00%
2013-03-01 0 0.860 0.860 0.870 0.860 0.870 1,276,000 1,098,020 0.8605 0.550 0.550 0.556 0.550 0.556 1,996,221 0.5500 -2.27%
2013-02-28 0 0.880 0.860 0.880 0.850 0.890 3,132,000 2,712,960 0.8662 0.563 0.550 0.563 0.543 0.569 4,899,815 0.5537 2.33%
2013-02-27 0 0.860 0.850 0.860 0.850 0.860 442,000 375,880 0.8504 0.550 0.543 0.550 0.543 0.550 691,481 0.5436 1.18%
2013-02-26 0 0.850 0.840 0.850 0.830 0.850 192,000 162,580 0.8468 0.543 0.537 0.543 0.531 0.543 300,372 0.5413 0.00%
2013-02-25 0 0.850 0.840 0.850 0.840 0.850 704,000 597,400 0.8486 0.543 0.537 0.543 0.537 0.543 1,101,363 0.5424 1.19%
2013-02-22 0 0.840 0.830 0.840 0.830 0.850 92,000 76,860 0.8354 0.537 0.531 0.537 0.531 0.543 143,928 0.5340 1.20%
2013-02-21 0 0.830 0.820 0.850 0.820 0.850 284,000 237,284 0.8355 0.531 0.524 0.543 0.524 0.543 444,300 0.5341 -1.19%
2013-02-20 0 0.840 0.840 0.860 0.840 0.850 138,000 116,560 0.8446 0.537 0.537 0.550 0.537 0.543 215,892 0.5399 -2.33%
2013-02-19 0 0.860 0.850 0.860 0.860 0.860 62,000 53,320 0.8600 0.550 0.543 0.550 0.550 0.550 96,995 0.5497 0.00%
2013-02-18 0 0.860 0.840 0.860 0.840 0.860 30,000 25,400 0.8467 0.550 0.537 0.550 0.537 0.550 46,933 0.5412 0.00%
2013-02-15 0 0.860 0.840 0.860 0.830 0.860 366,000 311,180 0.8502 0.550 0.537 0.550 0.531 0.550 572,584 0.5435 2.38%
2013-02-14 0 0.840 0.830 0.840 0.840 0.850 90,000 75,780 0.8420 0.537 0.531 0.537 0.537 0.543 140,799 0.5382 1.20%
2013-02-08 0 0.830 0.830 0.840 0.830 0.840 108,000 89,740 0.8309 0.531 0.531 0.537 0.531 0.537 168,959 0.5311 -2.35%
2013-02-07 0 0.850 0.830 0.850 0.850 0.850 4,000 3,400 0.8500 0.543 0.531 0.543 0.543 0.543 6,258 0.5433 1.19%
2013-02-06 0 0.840 0.830 0.840 0.830 0.840 60,000 50,200 0.8367 0.537 0.531 0.537 0.531 0.537 93,866 0.5348 -1.18%
2013-02-05 0 0.850 0.840 0.850 0.840 0.850 126,000 106,380 0.8443 0.543 0.537 0.543 0.537 0.543 197,119 0.5397 -2.30%
2013-02-04 0 0.870 0.860 0.870 0.840 0.870 684,000 586,780 0.8579 0.556 0.550 0.556 0.537 0.556 1,070,075 0.5484 2.35%
2013-02-01 0 0.850 0.840 0.850 0.830 0.870 714,000 604,140 0.8461 0.543 0.537 0.543 0.531 0.556 1,117,008 0.5409 2.41%
2013-01-31 0 0.830 0.830 0.840 0.830 0.830 30,000 24,900 0.8300 0.531 0.531 0.537 0.531 0.531 46,933 0.5305 -1.19%
2013-01-30 0 0.840 0.840 0.850 0.830 0.840 266,000 222,440 0.8362 0.537 0.537 0.543 0.531 0.537 416,140 0.5345 0.00%
2013-01-29 0 0.840 0.830 0.840 0.820 0.840 116,000 96,840 0.8348 0.537 0.531 0.537 0.524 0.537 181,475 0.5336 0.00%
2013-01-28 0 0.840 0.820 0.840 0.820 0.840 370,000 308,040 0.8325 0.537 0.524 0.537 0.524 0.537 578,841 0.5322 1.20%
2013-01-25 0 0.830 0.830 0.840 0.820 0.840 300,000 249,680 0.8323 0.531 0.531 0.537 0.524 0.537 469,331 0.5320 -2.35%
2013-01-24 0 0.850 0.850 0.860 0.850 0.870 268,000 228,300 0.8519 0.543 0.543 0.550 0.543 0.556 419,269 0.5445 -2.30%
2013-01-23 0 0.870 0.860 0.870 0.860 0.880 280,000 243,200 0.8686 0.556 0.550 0.556 0.550 0.563 438,042 0.5552 -1.14%
2013-01-22 0 0.880 0.870 0.890 0.880 0.900 328,000 291,160 0.8877 0.563 0.556 0.569 0.563 0.575 513,135 0.5674 -2.22%
2013-01-21 0 0.900 0.900 0.910 0.880 0.910 1,274,000 1,142,820 0.8970 0.575 0.575 0.582 0.563 0.582 1,993,092 0.5734 2.27%
2013-01-18 0 0.880 0.870 0.880 0.850 0.880 420,000 361,640 0.8610 0.563 0.556 0.563 0.543 0.563 657,063 0.5504 6.02%
2013-01-17 0 0.830 0.830 0.840 0.820 0.860 580,000 488,280 0.8419 0.531 0.531 0.537 0.524 0.550 907,373 0.5381 -3.49%
2013-01-16 0 0.860 0.860 0.870 0.860 0.880 128,000 111,100 0.8680 0.550 0.550 0.556 0.550 0.563 200,248 0.5548 -1.15%
2013-01-15 0 0.870 0.860 0.880 0.860 0.880 204,000 177,160 0.8684 0.556 0.550 0.563 0.550 0.563 319,145 0.5551 -1.14%
2013-01-14 0 0.880 0.870 0.880 0.880 0.890 385,505 341,979 0.8871 0.563 0.556 0.563 0.563 0.569 603,098 0.5670 -1.12%
2013-01-11 0 0.890 0.880 0.900 0.890 0.910 1,718,000 1,546,660 0.9003 0.569 0.563 0.575 0.569 0.582 2,687,702 0.5755 0.00%
2013-01-10 0 0.890 0.870 0.890 0.850 0.900 1,205,035 1,059,090 0.8789 0.569 0.556 0.569 0.543 0.575 1,885,201 0.5618 3.49%
2013-01-09 0 0.860 0.840 0.860 0.840 0.860 200,000 169,420 0.8471 0.550 0.537 0.550 0.537 0.550 312,887 0.5415 0.00%
2013-01-08 0 0.860 0.860 0.870 0.850 0.870 350,000 301,180 0.8605 0.550 0.550 0.556 0.543 0.556 547,553 0.5500 -1.15%
2013-01-07 0 0.870 0.870 0.880 0.830 0.880 878,000 744,920 0.8484 0.556 0.556 0.563 0.531 0.563 1,373,575 0.5423 4.82%
2013-01-04 0 0.830 0.820 0.830 0.820 0.830 364,000 299,040 0.8215 0.531 0.524 0.531 0.524 0.531 569,455 0.5251 1.22%
2013-01-03 0 0.820 0.820 0.830 0.820 0.830 1,048,000 864,800 0.8252 0.524 0.524 0.531 0.524 0.531 1,639,529 0.5275 0.00%
2013-01-02 0 0.820 0.820 0.830 0.810 0.820 464,000 378,660 0.8161 0.524 0.524 0.531 0.518 0.524 725,899 0.5216 2.50%
2012-12-31 0 0.800 0.800 0.810 0.800 0.800 40,000 32,000 0.8000 0.511 0.511 0.518 0.511 0.511 62,577 0.5114 -1.23%
2012-12-28 0 0.810 0.790 0.810 0.780 0.810 668,350 535,415 0.8011 0.518 0.505 0.518 0.499 0.518 1,045,591 0.5121 2.53%
2012-12-27 0 0.790 0.790 0.800 0.790 0.800 700,000 554,000 0.7914 0.505 0.505 0.511 0.505 0.511 1,095,106 0.5059 0.00%
2012-12-24 0 0.790 0.780 0.790 0.760 0.790 318,000 248,660 0.7819 0.505 0.499 0.505 0.486 0.505 497,491 0.4998 1.28%
2012-12-21 0 0.780 0.760 0.780 0.760 0.780 58,000 44,840 0.7731 0.499 0.486 0.499 0.486 0.499 90,737 0.4942 1.30%
2012-12-20 0 0.770 0.770 0.780 0.760 0.780 484,000 370,720 0.7660 0.492 0.492 0.499 0.486 0.499 757,187 0.4896 1.32%
2012-12-19 0 0.760 0.760 0.770 0.750 0.780 1,240,000 954,600 0.7698 0.486 0.486 0.492 0.479 0.499 1,939,901 0.4921 1.33%
2012-12-18 0 0.750 0.750 0.760 0.750 0.780 682,000 524,380 0.7689 0.479 0.479 0.486 0.479 0.499 1,066,946 0.4915 -3.85%
2012-12-17 0 0.780 0.770 0.780 0.720 0.780 2,814,000 2,110,460 0.7500 0.499 0.492 0.499 0.460 0.499 4,402,324 0.4794 6.85%
2012-12-14 0 0.730 0.730 0.740 0.720 0.740 1,300,000 951,140 0.7316 0.467 0.467 0.473 0.460 0.473 2,033,767 0.4677 0.00%
2012-12-13 0 0.730 0.710 0.740 0.720 0.740 1,784,000 1,300,480 0.7290 0.467 0.454 0.473 0.460 0.473 2,790,955 0.4660 0.00%
2012-12-12 0 0.730 0.720 0.730 0.710 0.730 1,088,000 787,460 0.7238 0.467 0.460 0.467 0.454 0.467 1,702,107 0.4626 1.39%
2012-12-11 0 0.720 0.720 0.730 0.710 0.720 1,650,000 1,186,830 0.7193 0.460 0.460 0.467 0.454 0.460 2,581,320 0.4598 1.41%
2012-12-10 0 0.710 0.710 0.720 0.700 0.720 472,000 338,610 0.7174 0.454 0.454 0.460 0.447 0.460 738,414 0.4586 -1.39%
2012-12-07 0 0.720 0.720 0.730 0.690 0.730 2,150,000 1,542,480 0.7174 0.460 0.460 0.467 0.441 0.467 3,363,538 0.4586 0.00%
2012-12-06 0 0.720 0.720 0.730 0.710 0.730 1,382,000 1,007,510 0.7290 0.460 0.460 0.467 0.454 0.467 2,162,051 0.4660 -1.37%
2012-12-05 0 0.730 0.720 0.730 0.700 0.730 976,000 696,920 0.7141 0.467 0.460 0.467 0.447 0.467 1,526,890 0.4564 4.29%
2012-12-04 0 0.700 0.690 0.710 0.680 0.720 878,000 623,830 0.7105 0.447 0.441 0.454 0.435 0.460 1,373,575 0.4542 -1.41%
2012-12-03 0 0.710 0.710 0.720 0.700 0.720 502,000 356,640 0.7104 0.454 0.454 0.460 0.447 0.460 785,347 0.4541 1.43%
2012-11-30 0 0.700 0.700 0.710 0.700 0.730 444,000 316,360 0.7125 0.447 0.447 0.454 0.447 0.467 694,610 0.4554 -2.78%
2012-11-29 0 0.720 0.720 0.740 0.720 0.730 86,000 62,320 0.7247 0.460 0.460 0.473 0.460 0.467 134,542 0.4632 0.00%
2012-11-28 0 0.720 0.720 0.740 0.710 0.740 170,000 124,220 0.7307 0.460 0.460 0.473 0.454 0.473 265,954 0.4671 -2.70%
2012-11-27 0 0.740 0.720 0.740 0.710 0.740 542,000 391,500 0.7223 0.473 0.460 0.473 0.454 0.473 847,925 0.4617 0.00%
2012-11-26 0 0.740 0.730 0.740 0.730 0.740 192,000 142,020 0.7397 0.473 0.467 0.473 0.467 0.473 300,372 0.4728 0.00%
2012-11-23 0 0.740 0.740 0.750 0.720 0.740 130,000 95,300 0.7331 0.473 0.473 0.479 0.460 0.473 203,377 0.4686 1.37%
2012-11-22 0 0.730 0.730 0.740 0.710 0.730 360,000 257,620 0.7156 0.467 0.467 0.473 0.454 0.467 563,197 0.4574 1.39%
2012-11-21 0 0.720 0.720 0.740 0.720 0.740 160,000 116,360 0.7273 0.460 0.460 0.473 0.460 0.473 250,310 0.4649 -2.70%
2012-11-20 0 0.740 0.730 0.750 0.730 0.750 96,000 71,160 0.7413 0.473 0.467 0.479 0.467 0.479 150,186 0.4738 0.00%
2012-11-19 0 0.740 0.740 0.750 0.740 0.760 94,000 70,340 0.7483 0.473 0.473 0.479 0.473 0.486 147,057 0.4783 -2.63%
2012-11-16 0 0.760 0.760 0.780 0.760 0.780 116,000 90,160 0.7772 0.486 0.486 0.499 0.486 0.499 181,475 0.4968 -2.56%
2012-11-15 0 0.780 0.750 0.780 0.750 0.780 146,000 111,640 0.7647 0.499 0.479 0.499 0.479 0.499 228,408 0.4888 2.63%
2012-11-14 0 0.760 0.760 0.770 0.760 0.760 64,000 48,640 0.7600 0.486 0.486 0.492 0.486 0.486 100,124 0.4858 1.33%
2012-11-13 0 0.750 0.750 0.770 0.750 0.780 234,000 178,340 0.7621 0.479 0.479 0.492 0.479 0.499 366,078 0.4872 -2.60%
2012-11-12 0 0.770 0.770 0.780 0.770 0.790 500,000 390,300 0.7806 0.492 0.492 0.499 0.492 0.505 782,218 0.4990 -1.28%
2012-11-09 0 0.780 0.780 0.790 0.780 0.800 594,000 472,840 0.7960 0.499 0.499 0.505 0.499 0.511 929,275 0.5088 -2.50%
2012-11-08 0 0.800 0.800 0.810 0.780 0.800 622,000 495,760 0.7970 0.511 0.511 0.518 0.499 0.511 973,079 0.5095 0.00%
2012-11-07 0 0.800 0.790 0.800 0.790 0.800 282,000 224,300 0.7954 0.511 0.505 0.511 0.505 0.511 441,171 0.5084 1.27%
2012-11-06 0 0.790 0.790 0.800 0.790 0.790 584,000 461,360 0.7900 0.505 0.505 0.511 0.505 0.505 913,631 0.5050 -1.25%
2012-11-05 0 0.800 0.790 0.800 0.800 0.800 302,000 241,600 0.8000 0.511 0.505 0.511 0.511 0.511 472,460 0.5114 0.00%
2012-11-02 0 0.800 0.790 0.800 0.790 0.800 680,000 541,400 0.7962 0.511 0.505 0.511 0.505 0.511 1,063,817 0.5089 1.27%
2012-11-01 0 0.790 0.780 0.790 0.780 0.790 273,636 215,087 0.7860 0.505 0.499 0.505 0.499 0.505 428,086 0.5024 1.28%
2012-10-31 0 0.780 0.770 0.780 0.760 0.780 122,000 94,360 0.7734 0.499 0.492 0.499 0.486 0.499 190,861 0.4944 2.63%
2012-10-30 0 0.760 0.750 0.770 0.760 0.770 36,000 27,620 0.7672 0.486 0.479 0.492 0.486 0.492 56,320 0.4904 -1.30%
2012-10-29 0 0.770 0.760 0.780 0.770 0.770 70,000 53,900 0.7700 0.492 0.486 0.499 0.492 0.492 109,511 0.4922 0.00%
2012-10-26 0 0.770 0.750 0.770 0.750 0.770 398,000 301,860 0.7584 0.492 0.479 0.492 0.479 0.492 622,646 0.4848 -2.53%
2012-10-25 0 0.790 0.770 0.790 0.770 0.790 280,000 218,220 0.7794 0.505 0.492 0.505 0.492 0.505 438,042 0.4982 -1.25%
2012-10-24 0 0.800 0.800 0.810 0.750 0.810 1,384,000 1,098,860 0.7940 0.511 0.511 0.518 0.479 0.518 2,165,180 0.5075 3.90%
2012-10-22 0 0.770 0.760 0.780 0.750 0.780 756,000 575,660 0.7615 0.492 0.486 0.499 0.479 0.499 1,182,714 0.4867 0.00%
2012-10-19 0 0.770 0.770 0.780 0.750 0.770 648,000 494,580 0.7632 0.492 0.492 0.499 0.479 0.492 1,013,755 0.4879 2.67%
2012-10-18 0 0.750 0.750 0.760 0.740 0.750 356,000 265,620 0.7461 0.479 0.479 0.486 0.473 0.479 556,939 0.4769 1.35%
2012-10-17 0 0.740 0.730 0.740 0.740 0.740 90,000 66,600 0.7400 0.473 0.467 0.473 0.473 0.473 140,799 0.4730 0.00%
2012-10-16 0 0.740 0.740 0.750 0.720 0.740 994,000 725,960 0.7303 0.473 0.473 0.479 0.460 0.473 1,555,050 0.4668 4.23%
2012-10-15 0 0.710 0.710 0.720 0.710 0.720 258,000 184,180 0.7139 0.454 0.454 0.460 0.454 0.460 403,625 0.4563 1.43%
2012-10-12 0 0.700 0.700 0.710 0.700 0.710 750,000 526,300 0.7017 0.447 0.447 0.454 0.447 0.454 1,173,327 0.4486 1.45%
2012-10-11 0 0.690 0.690 0.710 0.690 0.700 40,000 27,800 0.6950 0.441 0.441 0.454 0.441 0.447 62,577 0.4442 0.00%
2012-10-10 0 0.690 0.690 0.700 0.690 0.700 1,216,000 841,220 0.6918 0.441 0.441 0.447 0.441 0.447 1,902,355 0.4422 1.47%
2012-10-09 0 0.680 0.680 0.690 0.670 0.690 418,000 287,140 0.6869 0.435 0.435 0.441 0.428 0.441 653,934 0.4391 0.00%
2012-10-08 0 0.680 0.670 0.680 0.680 0.680 100,000 68,000 0.6800 0.435 0.428 0.435 0.435 0.435 156,444 0.4347 -1.45%
2012-10-05 0 0.690 0.670 0.690 0.670 0.690 160,000 108,440 0.6778 0.441 0.428 0.441 0.428 0.441 250,310 0.4332 1.47%
2012-10-04 0 0.680 0.660 0.680 0.670 0.690 86,000 58,100 0.6756 0.435 0.422 0.435 0.428 0.441 134,542 0.4318 3.03%
2012-10-03 0 0.660 0.660 0.670 0.660 0.670 44,000 29,280 0.6655 0.422 0.422 0.428 0.422 0.428 68,835 0.4254 -2.94%
2012-09-28 0 0.680 0.670 0.680 0.670 0.680 222,000 149,860 0.6750 0.435 0.428 0.435 0.428 0.435 347,305 0.4315 3.03%
2012-09-27 0 0.660 0.650 0.660 0.650 0.670 252,000 166,180 0.6594 0.422 0.415 0.422 0.415 0.428 394,238 0.4215 -1.49%
2012-09-26 0 0.670 0.650 0.670 0.660 0.670 150,000 99,060 0.6604 0.428 0.415 0.428 0.422 0.428 234,665 0.4221 1.52%
2012-09-25 0 0.660 0.670 0.680 0.650 0.670 392,000 257,960 0.6581 0.422 0.428 0.435 0.415 0.428 613,259 0.4206 -1.49%
2012-09-24 0 0.670 0.660 0.670 0.670 0.670 164,000 109,880 0.6700 0.428 0.422 0.428 0.428 0.428 256,568 0.4283 -1.47%
2012-09-21 0 0.680 0.680 0.690 0.670 0.670 6,000 4,020 0.6700 0.435 0.435 0.441 0.428 0.428 9,387 0.4283 0.00%
2012-09-20 0 0.680 0.670 0.690 0.680 0.680 62,000 42,160 0.6800 0.435 0.428 0.441 0.435 0.435 96,995 0.4347 -1.45%
2012-09-19 0 0.690 0.680 0.690 0.690 0.700 244,000 169,360 0.6941 0.441 0.435 0.441 0.441 0.447 381,722 0.4437 0.00%
2012-09-18 0 0.690 0.680 0.690 0.700 0.700 4,000 2,800 0.7000 0.441 0.435 0.441 0.447 0.447 6,258 0.4474 1.47%
2012-09-17 0 0.710 0.710 0.720 0.700 0.720 532,713 376,164 0.7061 0.435 0.435 0.441 0.429 0.441 870,163 0.4323 -1.39%
2012-09-14 0 0.720 0.720 0.730 0.700 0.720 824,000 583,660 0.7083 0.441 0.441 0.447 0.429 0.441 1,345,968 0.4336 2.86%
2012-09-13 0 0.700 0.690 0.700 0.680 0.700 648,000 447,320 0.6903 0.429 0.422 0.429 0.416 0.429 1,058,479 0.4226 1.45%
2012-09-12 0 0.690 0.680 0.690 0.690 0.700 332,000 230,800 0.6952 0.422 0.416 0.422 0.422 0.429 542,307 0.4256 1.47%
2012-09-11 0 0.680 0.680 0.690 0.680 0.680 280,000 190,400 0.6800 0.416 0.416 0.422 0.416 0.416 457,368 0.4163 0.00%
2012-09-10 0 0.680 0.670 0.690 0.680 0.690 170,000 116,300 0.6841 0.416 0.410 0.422 0.416 0.422 277,687 0.4188 -1.45%
2012-09-07 0 0.690 0.680 0.690 0.690 0.700 314,000 216,800 0.6904 0.422 0.416 0.422 0.422 0.429 512,905 0.4227 0.00%
2012-09-06 0 0.690 0.690 0.700 0.690 0.690 60,000 41,400 0.6900 0.422 0.422 0.429 0.422 0.422 98,007 0.4224 -1.43%
2012-09-05 0 0.700 0.680 0.700 0.690 0.700 190,000 132,800 0.6989 0.429 0.416 0.429 0.422 0.429 310,357 0.4279 0.00%
2012-09-04 0 0.700 0.690 0.700 0.670 0.710 534,000 373,520 0.6995 0.429 0.422 0.429 0.410 0.435 872,265 0.4282 4.48%
2012-09-03 0 0.670 0.670 0.690 0.670 0.690 144,000 99,040 0.6878 0.410 0.410 0.422 0.410 0.422 235,218 0.4211 -1.47%
2012-08-31 0 0.680 0.670 0.690 0.680 0.690 130,000 89,200 0.6862 0.416 0.410 0.422 0.416 0.422 212,349 0.4201 1.49%
2012-08-30 0 0.670 0.670 0.690 0.670 0.680 324,000 219,900 0.6787 0.410 0.410 0.422 0.410 0.416 529,240 0.4155 -2.90%
2012-08-29 0 0.690 0.690 0.700 0.680 0.700 365,604 250,854 0.6861 0.422 0.422 0.429 0.416 0.429 597,198 0.4201 1.47%
2012-08-28 0 0.680 0.680 0.690 0.680 0.700 596,000 407,240 0.6833 0.416 0.416 0.422 0.416 0.429 973,540 0.4183 -2.86%
2012-08-27 0 0.700 0.690 0.700 0.690 0.730 524,000 375,480 0.7166 0.429 0.422 0.429 0.422 0.447 855,931 0.4387 -5.41%
2012-08-24 0 0.740 0.740 0.750 0.630 0.790 4,662,000 3,409,460 0.7313 0.453 0.453 0.459 0.386 0.484 7,615,171 0.4477 13.85%
2012-08-23 0 0.650 0.650 0.670 0.650 0.650 32,000 20,800 0.6500 0.398 0.398 0.410 0.398 0.398 52,271 0.3979 1.56%
2012-08-22 0 0.640 0.640 0.670 - - 0 0 - 0.392 0.392 0.410 - - 0 - 0.00%
2012-08-21 0 0.640 0.640 0.670 0.640 0.640 48,000 30,720 0.6400 0.392 0.392 0.410 0.392 0.392 78,406 0.3918 3.23%
2012-08-20 0 0.620 0.620 0.650 0.620 0.640 346,000 218,960 0.6328 0.380 0.380 0.398 0.380 0.392 565,176 0.3874 -6.06%
2012-08-17 0 0.660 0.630 0.660 0.630 0.660 54,000 34,560 0.6400 0.404 0.386 0.404 0.386 0.404 88,207 0.3918 3.13%
2012-08-16 0 0.640 0.630 0.640 0.640 0.640 4,000 2,560 0.6400 0.392 0.386 0.392 0.392 0.392 6,534 0.3918 0.00%
2012-08-15 0 0.640 0.640 0.650 0.620 0.640 96,000 60,720 0.6325 0.392 0.392 0.398 0.380 0.392 156,812 0.3872 -1.54%
2012-08-14 0 0.650 0.630 0.650 0.650 0.650 2,138 1,389 0.6497 0.398 0.386 0.398 0.398 0.398 3,492 0.3977 0.00%
2012-08-13 0 0.650 0.650 0.660 0.650 0.670 56,000 36,760 0.6564 0.398 0.398 0.404 0.398 0.410 91,474 0.4019 0.00%
2012-08-10 0 0.650 0.650 0.660 0.630 0.650 152,000 97,360 0.6405 0.398 0.398 0.404 0.386 0.398 248,285 0.3921 0.00%
2012-08-09 0 0.650 0.650 0.670 0.650 0.670 348,000 231,060 0.6640 0.398 0.398 0.410 0.398 0.410 568,443 0.4065 3.17%
2012-08-08 0 0.630 0.630 0.650 0.630 0.660 266,000 173,880 0.6537 0.386 0.386 0.398 0.386 0.404 434,499 0.4002 0.00%
2012-08-07 0 0.630 0.630 0.640 - - 0 0 - 0.386 0.386 0.392 - - 0 - 1.61%
2012-08-06 0 0.620 0.600 0.640 0.620 0.620 16,000 9,960 0.6225 0.380 0.367 0.392 0.380 0.380 26,135 0.3811 0.00%
2012-08-03 0 0.620 0.600 0.630 - - 0 0 - 0.380 0.367 0.386 - - 0 - 0.00%
2012-08-02 0 0.620 0.620 0.640 0.610 0.620 284,000 173,680 0.6115 0.380 0.380 0.392 0.373 0.380 463,901 0.3744 1.64%
2012-08-01 0 0.610 0.610 0.630 0.610 0.610 12,000 7,320 0.6100 0.373 0.373 0.386 0.373 0.373 19,601 0.3734 -4.69%
2012-07-31 0 0.640 0.610 0.660 0.610 0.650 326,000 202,380 0.6208 0.392 0.373 0.404 0.373 0.398 532,507 0.3801 4.92%
2012-07-30 0 0.610 0.610 0.620 0.600 0.620 10,000 6,040 0.6040 0.373 0.373 0.380 0.367 0.380 16,335 0.3698 1.67%
2012-07-27 0 0.600 0.600 0.630 0.600 0.620 142,000 85,860 0.6046 0.367 0.367 0.386 0.367 0.380 231,951 0.3702 3.45%
2012-07-26 0 0.580 0.580 0.620 0.580 0.600 130,000 77,400 0.5954 0.355 0.355 0.380 0.355 0.367 212,349 0.3645 -3.33%
2012-07-25 0 0.600 0.590 0.620 0.600 0.600 50,000 30,000 0.6000 0.367 0.361 0.380 0.367 0.367 81,673 0.3673 -1.64%
2012-07-24 0 0.610 0.610 0.650 0.610 0.610 52,000 31,720 0.6100 0.373 0.373 0.398 0.373 0.373 84,940 0.3734 0.00%
2012-07-23 0 0.610 0.600 0.640 0.600 0.620 124,000 76,720 0.6187 0.373 0.367 0.392 0.367 0.380 202,549 0.3788 -1.61%
2012-07-20 0 0.620 0.600 0.640 - - 0 0 - 0.380 0.367 0.392 - - 0 - 0.00%
2012-07-19 0 0.620 0.620 0.640 0.600 0.620 104,000 64,180 0.6171 0.380 0.380 0.392 0.367 0.380 169,879 0.3778 1.64%
2012-07-18 0 0.610 0.600 0.630 0.610 0.610 20,000 12,200 0.6100 0.373 0.367 0.386 0.373 0.373 32,669 0.3734 -3.17%
2012-07-17 0 0.630 0.610 0.630 0.540 0.630 214,000 124,700 0.5827 0.386 0.373 0.386 0.331 0.386 349,560 0.3567 -1.56%
2012-07-16 0 0.640 0.640 0.660 0.630 0.640 132,000 83,260 0.6308 0.392 0.392 0.404 0.386 0.392 215,616 0.3861 3.23%
2012-07-13 0 0.620 0.620 0.640 - - 0 0 - 0.380 0.380 0.392 - - 0 - 1.64%
2012-07-12 0 0.610 0.610 0.640 0.610 0.610 46,000 28,060 0.6100 0.373 0.373 0.392 0.373 0.373 75,139 0.3734 0.00%
2012-07-11 0 0.610 0.610 0.630 0.590 0.620 110,000 66,740 0.6067 0.373 0.373 0.386 0.361 0.380 179,680 0.3714 -1.61%
2012-07-10 0 0.620 0.620 0.630 0.620 0.620 56,000 34,720 0.6200 0.380 0.380 0.386 0.380 0.380 91,474 0.3796 -3.12%
2012-07-09 0 0.640 0.620 0.640 - - 0 0 - 0.392 0.380 0.392 - - 0 - 0.00%
2012-07-06 0 0.640 0.640 0.650 0.640 0.650 18,000 11,600 0.6444 0.392 0.392 0.398 0.392 0.398 29,402 0.3945 -1.54%
2012-07-05 0 0.650 0.640 0.650 0.620 0.650 138,000 88,300 0.6399 0.398 0.392 0.398 0.380 0.398 225,417 0.3917 1.56%
2012-07-04 0 0.640 0.630 0.670 0.610 0.640 290,000 184,020 0.6346 0.392 0.386 0.410 0.373 0.392 473,702 0.3885 0.00%
2012-07-03 0 0.640 0.640 0.680 0.640 0.640 12,000 7,680 0.6400 0.392 0.392 0.416 0.392 0.392 19,601 0.3918 -1.54%
2012-06-29 0 0.650 0.640 0.670 0.650 0.650 42,328 27,500 0.6497 0.398 0.392 0.410 0.398 0.398 69,141 0.3977 0.00%
2012-06-28 0 0.650 0.650 0.670 0.650 0.650 58,000 37,700 0.6500 0.398 0.398 0.410 0.398 0.398 94,740 0.3979 0.00%
2012-06-27 0 0.650 0.650 0.670 0.650 0.650 12,000 7,800 0.6500 0.398 0.398 0.410 0.398 0.398 19,601 0.3979 0.00%
2012-06-26 0 0.650 0.650 0.660 0.650 0.670 76,000 49,540 0.6518 0.398 0.398 0.404 0.398 0.410 124,143 0.3991 0.00%
2012-06-25 0 0.650 0.640 0.670 0.630 0.650 68,000 44,140 0.6491 0.398 0.392 0.410 0.386 0.398 111,075 0.3974 1.56%
2012-06-22 0 0.640 0.640 0.670 0.610 0.640 170,000 108,140 0.6361 0.392 0.392 0.410 0.373 0.392 277,687 0.3894 0.00%
2012-06-21 0 0.640 0.640 0.670 0.640 0.650 430,000 277,740 0.6459 0.392 0.392 0.410 0.392 0.398 702,386 0.3954 -4.48%
2012-06-20 0 0.670 0.660 0.690 0.660 0.690 176,000 121,300 0.6892 0.410 0.404 0.422 0.404 0.422 287,488 0.4219 -2.90%
2012-06-19 0 0.690 0.650 0.690 0.640 0.690 110,000 75,220 0.6838 0.422 0.398 0.422 0.392 0.422 179,680 0.4186 0.00%
2012-06-18 0 0.690 0.670 0.690 0.640 0.690 6,000 4,000 0.6667 0.422 0.410 0.422 0.392 0.422 9,801 0.4081 2.99%
2012-06-15 0 0.670 0.670 0.690 0.650 0.650 4,000 2,600 0.6500 0.410 0.410 0.422 0.398 0.398 6,534 0.3979 4.69%
2012-06-14 0 0.640 0.640 0.680 - - 0 0 - 0.392 0.392 0.416 - - 0 - 0.00%
2012-06-13 0 0.640 0.640 0.670 0.640 0.670 104,000 69,560 0.6688 0.392 0.392 0.410 0.392 0.410 169,879 0.4095 -4.48%
2012-06-12 0 0.670 0.650 0.680 - - 0 0 - 0.410 0.398 0.416 - - 0 - 0.00%
2012-06-11 0 0.670 0.670 0.680 0.650 0.680 70,000 46,660 0.6666 0.410 0.410 0.416 0.398 0.416 114,342 0.4081 4.69%
2012-06-08 0 0.640 0.640 0.650 0.630 0.660 84,000 54,540 0.6493 0.392 0.392 0.398 0.386 0.404 137,210 0.3975 -1.54%
2012-06-07 0 0.650 0.640 0.650 0.650 0.660 155,703 101,712 0.6532 0.398 0.392 0.398 0.398 0.404 254,334 0.3999 -1.52%
2012-06-06 0 0.660 0.660 0.670 0.640 0.640 20,000 12,800 0.6400 0.404 0.404 0.410 0.392 0.392 32,669 0.3918 -1.49%
2012-06-05 0 0.670 0.670 0.680 - - 0 0 - 0.410 0.410 0.416 - - 0 - 4.69%
2012-06-04 0 0.640 0.640 0.680 0.640 0.660 128,000 83,800 0.6547 0.392 0.392 0.416 0.392 0.404 209,082 0.4008 -1.54%
2012-06-01 0 0.650 0.650 0.690 0.650 0.650 2,000 1,300 0.6500 0.398 0.398 0.422 0.398 0.398 3,267 0.3979 -1.52%
2012-05-31 0 0.660 0.660 0.690 - - 0 0 - 0.404 0.404 0.422 - - 0 - 0.00%
2012-05-30 0 0.660 0.660 0.710 0.650 0.680 156,000 103,640 0.6644 0.404 0.404 0.435 0.398 0.416 254,819 0.4067 -1.49%
2012-05-29 0 0.670 0.670 0.690 0.660 0.670 38,000 25,300 0.6658 0.410 0.410 0.422 0.404 0.410 62,071 0.4076 0.00%
2012-05-28 0 0.700 0.680 0.720 - - 0 0 - 0.410 0.398 0.422 - - 0 - 0.00%
2012-05-25 0 0.700 0.680 0.700 0.680 0.700 54,000 36,760 0.6807 0.410 0.398 0.410 0.398 0.410 92,156 0.3989 2.94%
2012-05-24 0 0.680 0.680 0.720 0.670 0.680 106,000 72,060 0.6798 0.398 0.398 0.422 0.393 0.398 180,899 0.3983 -1.45%
2012-05-23 0 0.690 0.690 0.700 0.670 0.700 208,000 143,480 0.6898 0.404 0.404 0.410 0.393 0.410 354,972 0.4042 -2.82%
2012-05-22 0 0.710 0.700 0.720 0.700 0.710 98,000 68,960 0.7037 0.416 0.410 0.422 0.410 0.416 167,246 0.4123 2.90%
2012-05-21 0 0.690 0.690 0.700 - - 0 0 - 0.404 0.404 0.410 - - 0 - 1.47%
2012-05-18 0 0.680 0.680 0.700 0.670 0.700 144,000 99,700 0.6924 0.398 0.398 0.410 0.393 0.410 245,750 0.4057 -2.86%
2012-05-17 0 0.700 0.680 0.700 0.660 0.700 184,000 126,080 0.6852 0.410 0.398 0.410 0.387 0.410 314,014 0.4015 2.94%
2012-05-16 0 0.680 0.680 0.700 0.670 0.700 988,000 680,180 0.6884 0.398 0.398 0.410 0.393 0.410 1,686,116 0.4034 -6.85%
2012-05-15 0 0.730 0.730 0.750 0.710 0.730 16,000 11,440 0.7150 0.428 0.428 0.439 0.416 0.428 27,306 0.4190 -1.35%
2012-05-14 0 0.740 0.710 0.760 - - 0 0 - 0.434 0.416 0.445 - - 0 - 0.00%
2012-05-11 0 0.740 0.720 0.740 0.710 0.750 252,000 181,700 0.7210 0.434 0.422 0.434 0.416 0.439 430,062 0.4225 1.37%
2012-05-10 0 0.730 0.730 0.760 0.730 0.760 102,000 77,460 0.7594 0.428 0.428 0.445 0.428 0.445 174,073 0.4450 -5.19%
2012-05-09 0 0.770 0.730 0.770 0.710 0.770 8,000 5,840 0.7300 0.451 0.428 0.451 0.416 0.451 13,653 0.4278 4.05%
2012-05-08 0 0.740 0.720 0.760 0.730 0.740 80,000 58,820 0.7353 0.434 0.422 0.445 0.428 0.434 136,528 0.4308 1.37%
2012-05-07 0 0.730 0.710 0.740 0.710 0.730 324,000 234,980 0.7252 0.428 0.416 0.434 0.416 0.428 552,937 0.4250 -3.95%
2012-05-04 0 0.760 0.760 0.770 0.740 0.760 38,000 28,760 0.7568 0.445 0.445 0.451 0.434 0.445 64,851 0.4435 -1.30%
2012-05-03 0 0.770 0.750 0.780 0.750 0.780 130,000 99,660 0.7666 0.451 0.439 0.457 0.439 0.457 221,857 0.4492 1.32%
2012-05-02 0 0.760 0.760 0.770 0.760 0.760 10,000 7,600 0.7600 0.445 0.445 0.451 0.445 0.445 17,066 0.4453 0.00%
2012-04-30 0 0.760 0.760 0.770 0.760 0.760 32,000 24,320 0.7600 0.445 0.445 0.451 0.445 0.445 54,611 0.4453 -1.30%
2012-04-27 0 0.770 0.770 0.800 0.760 0.780 148,000 114,260 0.7720 0.451 0.451 0.469 0.445 0.457 252,576 0.4524 -3.75%
2012-04-26 0 0.800 0.760 0.800 0.750 0.830 856,000 677,420 0.7914 0.469 0.445 0.469 0.439 0.486 1,460,846 0.4637 6.67%
2012-04-25 0 0.750 0.720 0.750 0.720 0.750 102,000 74,900 0.7343 0.439 0.422 0.439 0.422 0.439 174,073 0.4303 4.17%
2012-04-24 0 0.720 0.710 0.740 0.720 0.720 68,000 48,960 0.7200 0.422 0.416 0.434 0.422 0.422 116,048 0.4219 1.41%
2012-04-23 0 0.710 0.710 0.750 0.710 0.730 478,000 345,800 0.7234 0.416 0.416 0.439 0.416 0.428 815,753 0.4239 -2.74%
2012-04-20 0 0.730 0.730 0.750 0.720 0.730 174,000 126,980 0.7298 0.428 0.428 0.439 0.422 0.428 296,948 0.4276 -5.19%
2012-04-19 0 0.770 0.740 0.770 0.730 0.770 162,000 122,260 0.7547 0.451 0.434 0.451 0.428 0.451 276,468 0.4422 2.67%
2012-04-18 0 0.750 0.740 0.760 0.730 0.750 98,000 72,520 0.7400 0.439 0.434 0.445 0.428 0.439 167,246 0.4336 2.74%
2012-04-17 0 0.730 0.730 0.740 0.730 0.730 183,208 133,625 0.7294 0.428 0.428 0.434 0.428 0.428 312,662 0.4274 -1.35%
2012-04-16 0 0.740 0.740 0.760 0.730 0.750 50,000 37,120 0.7424 0.434 0.434 0.445 0.428 0.439 85,330 0.4350 1.37%
2012-04-13 0 0.730 0.730 0.750 0.730 0.730 74,000 54,020 0.7300 0.428 0.428 0.439 0.428 0.428 126,288 0.4278 0.00%
2012-04-12 0 0.730 0.720 0.730 0.730 0.730 28,000 20,440 0.7300 0.428 0.422 0.428 0.428 0.428 47,785 0.4278 0.00%
2012-04-11 0 0.730 0.730 0.760 0.730 0.750 64,000 47,360 0.7400 0.428 0.428 0.445 0.428 0.439 109,222 0.4336 -2.67%
2012-04-10 0 0.750 0.720 0.750 - - 0 0 - 0.439 0.422 0.439 - - 0 - 0.00%
2012-04-05 0 0.750 0.730 0.750 0.730 0.760 74,000 55,220 0.7462 0.439 0.428 0.439 0.428 0.445 126,288 0.4373 0.00%
2012-04-03 0 0.750 0.740 0.750 0.730 0.750 46,000 33,980 0.7387 0.439 0.434 0.439 0.428 0.439 78,503 0.4328 1.35%
2012-04-02 0 0.740 0.720 0.750 - - 0 0 - 0.434 0.422 0.439 - - 0 - 0.00%
2012-03-30 0 0.740 0.730 0.760 0.740 0.760 346,000 258,960 0.7484 0.434 0.428 0.445 0.434 0.445 590,482 0.4386 0.00%
2012-03-29 0 0.740 0.740 0.750 0.730 0.760 390,000 289,640 0.7427 0.434 0.434 0.439 0.428 0.445 665,572 0.4352 -5.13%
2012-03-28 0 0.780 0.750 0.800 0.780 0.800 110,000 87,800 0.7982 0.457 0.439 0.469 0.457 0.469 187,726 0.4677 -2.50%
2012-03-27 0 0.800 0.800 0.810 0.790 0.800 370,000 295,300 0.7981 0.469 0.469 0.475 0.463 0.469 631,440 0.4677 1.27%
2012-03-26 0 0.790 0.770 0.790 0.780 0.790 58,000 45,720 0.7883 0.463 0.451 0.463 0.457 0.463 98,983 0.4619 0.00%
2012-03-23 0 0.790 0.760 0.790 0.790 0.790 100,000 79,000 0.7900 0.463 0.445 0.463 0.463 0.463 170,660 0.4629 0.00%
2012-03-22 0 0.790 0.770 0.790 0.750 0.790 298,000 230,220 0.7726 0.463 0.451 0.463 0.439 0.463 508,565 0.4527 1.28%
2012-03-21 0 0.780 0.770 0.780 0.760 0.790 352,000 270,520 0.7685 0.457 0.451 0.457 0.445 0.463 600,722 0.4503 4.00%
2012-03-20 0 0.750 0.750 0.770 0.750 0.770 260,000 197,300 0.7588 0.439 0.439 0.451 0.439 0.451 443,715 0.4447 -2.60%
2012-03-19 0 0.770 0.760 0.770 0.750 0.780 600,000 457,160 0.7619 0.451 0.445 0.451 0.439 0.457 1,023,957 0.4465 -1.28%
2012-03-16 0 0.780 0.780 0.790 0.770 0.830 1,726,000 1,365,320 0.7910 0.457 0.457 0.463 0.451 0.486 2,945,584 0.4635 -4.88%
2012-03-15 0 0.820 0.820 0.830 0.820 0.840 1,368,000 1,133,700 0.8287 0.480 0.480 0.486 0.480 0.492 2,334,623 0.4856 -2.38%
2012-03-14 0 0.840 0.830 0.850 0.820 0.920 5,920,000 5,150,440 0.8700 0.492 0.486 0.498 0.480 0.539 10,103,045 0.5098 -2.33%
2012-03-13 0 0.860 0.850 0.860 0.830 0.860 294,000 248,940 0.8467 0.504 0.498 0.504 0.486 0.504 501,739 0.4962 2.38%
2012-03-12 0 0.840 0.840 0.850 0.820 0.880 958,000 803,860 0.8391 0.492 0.492 0.498 0.480 0.516 1,634,919 0.4917 -4.55%
2012-03-09 0 0.880 0.880 0.900 0.870 0.900 154,000 136,240 0.8847 0.516 0.516 0.527 0.510 0.527 262,816 0.5184 -1.12%
2012-03-08 0 0.890 0.880 0.890 0.850 0.900 1,116,000 975,860 0.8744 0.522 0.516 0.522 0.498 0.527 1,904,561 0.5124 4.71%
2012-03-07 0 0.850 0.830 0.850 0.810 0.850 1,028,000 846,380 0.8233 0.498 0.486 0.498 0.475 0.498 1,754,380 0.4824 0.00%
2012-03-06 0 0.850 0.830 0.850 0.830 0.860 696,000 586,720 0.8430 0.498 0.486 0.498 0.486 0.504 1,187,790 0.4940 -2.30%
2012-03-05 0 0.870 0.870 0.880 0.870 0.870 162,000 140,940 0.8700 0.510 0.510 0.516 0.510 0.510 276,468 0.5098 -1.14%
2012-03-02 0 0.880 0.860 0.880 0.850 0.880 624,000 540,500 0.8662 0.516 0.504 0.516 0.498 0.516 1,064,916 0.5076 4.76%
2012-03-01 0 0.840 0.830 0.860 0.840 0.840 20,000 16,800 0.8400 0.492 0.486 0.504 0.492 0.492 34,132 0.4922 -1.18%
2012-02-29 0 0.850 0.840 0.850 0.840 0.850 62,000 52,600 0.8484 0.498 0.492 0.498 0.492 0.498 105,809 0.4971 1.19%
2012-02-28 0 0.840 0.840 0.870 0.830 0.840 70,000 58,220 0.8317 0.492 0.492 0.510 0.486 0.492 119,462 0.4874 -1.18%
2012-02-27 0 0.850 0.830 0.850 0.820 0.860 176,000 147,640 0.8389 0.498 0.486 0.498 0.480 0.504 300,361 0.4915 1.19%
2012-02-24 0 0.840 0.840 0.860 0.840 0.850 382,000 322,740 0.8449 0.492 0.492 0.504 0.492 0.498 651,919 0.4951 -1.18%
2012-02-23 0 0.850 0.840 0.860 0.840 0.850 108,000 91,620 0.8483 0.498 0.492 0.504 0.492 0.498 184,312 0.4971 0.00%
2012-02-22 0 0.850 0.850 0.860 0.850 0.870 366,000 314,940 0.8605 0.498 0.498 0.504 0.498 0.510 624,614 0.5042 -1.16%
2012-02-21 0 0.860 0.850 0.860 0.830 0.860 374,000 318,700 0.8521 0.504 0.498 0.504 0.486 0.504 638,267 0.4993 2.38%
2012-02-20 0 0.840 0.830 0.850 0.840 0.880 914,000 794,820 0.8696 0.492 0.486 0.498 0.492 0.516 1,559,828 0.5096 -1.18%
2012-02-17 0 0.850 0.850 0.860 0.790 0.860 2,292,000 1,907,740 0.8323 0.498 0.498 0.504 0.463 0.504 3,911,517 0.4877 8.97%
2012-02-16 0 0.780 0.780 0.790 0.760 0.800 606,000 479,640 0.7915 0.457 0.457 0.463 0.445 0.469 1,034,197 0.4638 2.63%
2012-02-15 0 0.760 0.760 0.770 0.750 0.770 140,000 106,200 0.7586 0.445 0.445 0.451 0.439 0.451 238,923 0.4445 1.33%
2012-02-14 0 0.750 0.740 0.780 0.750 0.750 52,000 39,000 0.7500 0.439 0.434 0.457 0.439 0.439 88,743 0.4395 -3.85%
2012-02-13 0 0.780 0.750 0.780 0.780 0.780 2,000 1,560 0.7800 0.457 0.439 0.457 0.457 0.457 3,413 0.4571 0.00%
2012-02-10 0 0.780 0.740 0.780 0.760 0.780 260,000 201,180 0.7738 0.457 0.434 0.457 0.445 0.457 443,715 0.4534 -1.27%
2012-02-09 0 0.790 0.790 0.800 0.780 0.800 320,000 251,560 0.7861 0.463 0.463 0.469 0.457 0.469 546,111 0.4606 2.60%
2012-02-08 0 0.770 0.760 0.770 0.730 0.770 484,000 367,640 0.7596 0.451 0.445 0.451 0.428 0.451 825,992 0.4451 5.48%
2012-02-07 0 0.730 0.720 0.730 0.730 0.740 34,000 25,020 0.7359 0.428 0.422 0.428 0.428 0.434 58,024 0.4312 1.39%
2012-02-06 0 0.720 0.720 0.730 0.720 0.740 190,000 137,300 0.7226 0.422 0.422 0.428 0.422 0.434 324,253 0.4234 0.00%
2012-02-03 0 0.720 0.710 0.740 0.700 0.740 120,000 84,540 0.7045 0.422 0.416 0.434 0.410 0.434 204,791 0.4128 1.41%
2012-02-02 0 0.710 0.710 0.720 0.710 0.710 90,000 63,900 0.7100 0.416 0.416 0.422 0.416 0.416 153,594 0.4160 0.00%
2012-02-01 0 0.710 0.700 0.710 0.700 0.710 62,000 43,460 0.7010 0.416 0.410 0.416 0.410 0.416 105,809 0.4107 -2.74%
2012-01-31 0 0.730 0.710 0.730 0.730 0.730 100,000 73,000 0.7300 0.428 0.416 0.428 0.428 0.428 170,660 0.4278 0.00%
2012-01-30 0 0.730 0.700 0.740 0.700 0.730 104,000 75,640 0.7273 0.428 0.410 0.434 0.410 0.428 177,486 0.4262 2.82%
2012-01-27 0 0.710 0.710 0.720 0.710 0.710 10,000 7,100 0.7100 0.416 0.416 0.422 0.416 0.416 17,066 0.4160 1.43%
2012-01-26 0 0.700 0.700 0.710 0.690 0.710 276,000 193,200 0.7000 0.410 0.410 0.416 0.404 0.416 471,020 0.4102 2.94%
2012-01-20 0 0.680 0.680 0.700 0.680 0.680 6,000 4,080 0.6800 0.398 0.398 0.410 0.398 0.398 10,240 0.3985 -1.45%
2012-01-19 0 0.690 0.670 0.690 0.680 0.690 102,000 70,280 0.6890 0.404 0.393 0.404 0.398 0.404 174,073 0.4037 0.00%
2012-01-18 0 0.690 0.680 0.690 0.680 0.690 180,000 123,640 0.6869 0.404 0.398 0.404 0.398 0.404 307,187 0.4025 1.47%
2012-01-17 0 0.680 0.680 0.700 0.670 0.710 126,000 86,460 0.6862 0.398 0.398 0.410 0.393 0.416 215,031 0.4021 1.49%
2012-01-16 0 0.670 0.660 0.700 0.670 0.670 10,000 6,700 0.6700 0.393 0.387 0.410 0.393 0.393 17,066 0.3926 -4.29%
2012-01-13 0 0.700 0.700 0.710 0.700 0.700 198,000 138,600 0.7000 0.410 0.410 0.416 0.410 0.410 337,906 0.4102 0.00%
2012-01-12 0 0.700 0.700 0.710 0.700 0.710 124,000 87,100 0.7024 0.410 0.410 0.416 0.410 0.416 211,618 0.4116 -1.41%
2012-01-11 0 0.710 0.700 0.710 0.700 0.710 130,000 91,200 0.7015 0.416 0.410 0.416 0.410 0.416 221,857 0.4111 2.90%
2012-01-10 0 0.690 0.690 0.700 0.670 0.700 324,000 223,600 0.6901 0.404 0.404 0.410 0.393 0.410 552,937 0.4044 0.00%
2012-01-09 0 0.690 0.670 0.690 0.670 0.690 466,000 312,740 0.6711 0.404 0.393 0.404 0.393 0.404 795,274 0.3932 -1.43%
2012-01-06 0 0.700 0.680 0.700 0.690 0.700 306,000 212,860 0.6956 0.410 0.398 0.410 0.404 0.410 522,218 0.4076 0.00%
2012-01-05 0 0.700 0.700 0.710 0.690 0.710 416,000 292,300 0.7026 0.410 0.410 0.416 0.404 0.416 709,944 0.4117 1.45%
2012-01-04 0 0.690 0.670 0.690 0.680 0.690 42,000 28,680 0.6829 0.404 0.393 0.404 0.398 0.404 71,677 0.4001 1.47%
2012-01-03 0 0.680 0.670 0.690 0.680 0.690 96,000 65,540 0.6827 0.398 0.393 0.404 0.398 0.404 163,833 0.4000 1.49%
2011-12-30 0 0.670 0.670 0.690 0.670 0.680 138,000 93,680 0.6788 0.393 0.393 0.404 0.393 0.398 235,510 0.3978 0.00%
2011-12-29 0 0.670 0.670 0.680 0.600 0.680 80,000 53,560 0.6695 0.393 0.393 0.398 0.352 0.398 136,528 0.3923 -1.47%
2011-12-28 0 0.680 0.670 0.690 0.680 0.680 138,000 93,840 0.6800 0.398 0.393 0.404 0.398 0.398 235,510 0.3985 0.00%
2011-12-23 0 0.680 0.670 0.680 0.670 0.680 148,000 99,480 0.6722 0.398 0.393 0.398 0.393 0.398 252,576 0.3939 1.49%
2011-12-22 0 0.670 0.650 0.670 0.650 0.670 202,000 133,120 0.6590 0.393 0.381 0.393 0.381 0.393 344,732 0.3862 0.00%
2011-12-21 0 0.670 0.640 0.670 0.640 0.670 204,000 133,780 0.6558 0.393 0.375 0.393 0.375 0.393 348,145 0.3843 4.69%
2011-12-20 0 0.640 0.640 0.650 0.630 0.700 316,000 205,980 0.6518 0.375 0.375 0.381 0.369 0.410 539,284 0.3820 3.23%
2011-12-19 0 0.620 0.620 0.630 0.610 0.630 302,000 187,900 0.6222 0.363 0.363 0.369 0.357 0.369 515,392 0.3646 -3.12%
2011-12-16 0 0.640 0.630 0.640 0.620 0.670 198,000 125,420 0.6334 0.375 0.369 0.375 0.363 0.393 337,906 0.3712 -1.54%
2011-12-15 0 0.650 0.630 0.650 - - 0 0 - 0.381 0.369 0.381 - - 0 - 0.00%
2011-12-14 0 0.650 0.650 0.660 0.640 0.650 160,000 103,480 0.6468 0.381 0.381 0.387 0.375 0.381 273,055 0.3790 -1.52%
2011-12-13 0 0.660 0.640 0.670 - - 0 0 - 0.387 0.375 0.393 - - 0 - 0.00%
2011-12-12 0 0.660 0.640 0.660 0.660 0.680 100,000 66,320 0.6632 0.387 0.375 0.387 0.387 0.398 170,660 0.3886 1.54%
2011-12-09 0 0.650 0.640 0.650 0.630 0.650 232,000 148,440 0.6398 0.381 0.375 0.381 0.369 0.381 395,930 0.3749 1.56%
2011-12-08 0 0.640 0.630 0.640 0.640 0.650 104,000 67,140 0.6456 0.375 0.369 0.375 0.375 0.381 177,486 0.3783 -1.54%
2011-12-07 0 0.650 0.650 0.660 0.640 0.660 270,000 176,360 0.6532 0.381 0.381 0.387 0.375 0.387 460,781 0.3827 0.00%
2011-12-06 0 0.650 0.650 0.660 0.640 0.650 264,000 170,880 0.6473 0.381 0.381 0.387 0.375 0.381 450,541 0.3793 0.00%
2011-12-05 0 0.650 0.640 0.650 0.630 0.660 304,000 195,800 0.6441 0.381 0.375 0.381 0.369 0.387 518,805 0.3774 1.56%
2011-12-02 0 0.640 0.640 0.660 0.640 0.670 722,816 470,569 0.6510 0.375 0.375 0.387 0.375 0.393 1,233,555 0.3815 -4.48%
2011-12-01 0 0.670 0.650 0.670 0.640 0.690 3,336,300 2,227,267 0.6676 0.393 0.381 0.393 0.375 0.404 5,693,715 0.3912 3.08%
2011-11-30 0 0.650 0.630 0.640 0.630 0.720 4,735,153 3,194,307 0.6746 0.381 0.369 0.375 0.369 0.422 8,080,991 0.3953 -12.16%
2011-11-29 0 0.740 0.720 0.730 0.720 0.760 630,000 460,200 0.7305 0.434 0.422 0.428 0.422 0.445 1,075,155 0.4280 1.37%
2011-11-28 0 0.730 0.730 0.740 0.700 0.740 342,000 252,060 0.7370 0.428 0.428 0.434 0.410 0.434 583,656 0.4319 -5.19%
2011-11-25 0 0.770 0.750 0.770 - - 0 0 - 0.451 0.439 0.451 - - 0 - -1.28%
2011-11-24 0 0.780 0.750 0.780 0.740 0.780 244,000 183,980 0.7540 0.457 0.439 0.457 0.434 0.457 416,409 0.4418 4.00%
2011-11-23 0 0.750 0.740 0.770 0.730 0.760 256,453 188,548 0.7352 0.439 0.434 0.451 0.428 0.445 437,662 0.4308 0.00%
2011-11-22 0 0.750 0.750 0.780 0.720 0.750 86,000 63,800 0.7419 0.439 0.439 0.457 0.422 0.439 146,767 0.4347 1.35%
2011-11-21 0 0.740 0.740 0.760 0.700 0.750 534,000 396,700 0.7429 0.434 0.434 0.445 0.410 0.439 911,322 0.4353 -1.33%
2011-11-18 0 0.750 0.750 0.760 0.740 0.780 686,000 516,620 0.7531 0.439 0.439 0.445 0.434 0.457 1,170,725 0.4413 1.35%
2011-11-17 0 0.740 0.740 0.770 0.740 0.760 292,000 218,180 0.7472 0.434 0.434 0.451 0.434 0.445 498,326 0.4378 1.37%
2011-11-16 0 0.730 0.730 0.760 0.700 0.750 516,000 376,580 0.7298 0.428 0.428 0.445 0.410 0.439 880,603 0.4276 2.82%
2011-11-15 0 0.710 0.710 0.730 0.670 0.720 192,000 137,400 0.7156 0.416 0.416 0.428 0.393 0.422 327,666 0.4193 2.90%
2011-11-14 0 0.690 0.680 0.700 0.680 0.690 30,000 20,540 0.6847 0.404 0.398 0.410 0.398 0.404 51,198 0.4012 1.47%
2011-11-11 0 0.680 0.680 0.700 0.680 0.700 250,000 171,520 0.6861 0.398 0.398 0.410 0.398 0.410 426,649 0.4020 -1.45%
2011-11-10 0 0.690 0.690 0.720 0.690 0.700 200,000 139,460 0.6973 0.404 0.404 0.422 0.404 0.410 341,319 0.4086 -6.76%
2011-11-09 0 0.740 0.730 0.740 0.740 0.750 164,000 121,860 0.7430 0.434 0.428 0.434 0.434 0.439 279,882 0.4354 1.37%
2011-11-08 0 0.730 0.730 0.740 0.700 0.730 592,000 423,440 0.7153 0.428 0.428 0.434 0.410 0.428 1,010,305 0.4191 4.29%
2011-11-07 0 0.700 0.700 0.710 0.700 0.700 136,000 95,200 0.7000 0.410 0.410 0.416 0.410 0.410 232,097 0.4102 2.94%
2011-11-04 0 0.680 0.680 0.700 0.680 0.680 156,000 106,080 0.6800 0.398 0.398 0.410 0.398 0.398 266,229 0.3985 0.00%
2011-11-03 0 0.680 0.660 0.690 0.660 0.680 140,000 94,100 0.6721 0.398 0.387 0.404 0.387 0.398 238,923 0.3939 3.03%
2011-11-02 0 0.660 0.660 0.680 0.650 0.680 474,000 312,960 0.6603 0.387 0.387 0.398 0.381 0.398 808,926 0.3869 0.00%
2011-11-01 0 0.660 0.660 0.680 0.660 0.670 110,000 72,900 0.6627 0.387 0.387 0.398 0.387 0.393 187,726 0.3883 -1.49%
2011-10-31 0 0.670 0.670 0.680 0.660 0.680 80,000 54,060 0.6758 0.393 0.393 0.398 0.387 0.398 136,528 0.3960 -2.90%
2011-10-28 0 0.690 0.680 0.690 0.680 0.710 846,000 582,060 0.6880 0.404 0.398 0.404 0.398 0.416 1,443,780 0.4032 1.47%
2011-10-27 0 0.680 0.680 0.690 0.670 0.680 566,000 384,380 0.6791 0.398 0.398 0.404 0.393 0.398 965,933 0.3979 1.49%
2011-10-26 0 0.670 0.660 0.680 0.650 0.680 246,000 164,020 0.6667 0.393 0.387 0.398 0.381 0.398 419,822 0.3907 3.08%
2011-10-25 0 0.650 0.650 0.660 0.640 0.680 26,000 17,140 0.6592 0.381 0.381 0.387 0.375 0.398 44,371 0.3863 3.17%
2011-10-24 0 0.630 0.630 0.660 0.630 0.670 454,000 296,700 0.6535 0.369 0.369 0.387 0.369 0.393 774,794 0.3829 -3.08%
2011-10-21 0 0.650 0.620 0.660 0.640 0.650 74,000 48,080 0.6497 0.381 0.363 0.387 0.375 0.381 126,288 0.3807 3.17%
2011-10-20 0 0.630 0.630 0.660 0.620 0.650 180,000 115,200 0.6400 0.369 0.369 0.387 0.363 0.381 307,187 0.3750 -4.55%
2011-10-19 0 0.660 0.650 0.660 0.650 0.660 242,138 158,835 0.6560 0.387 0.381 0.387 0.381 0.387 413,232 0.3844 6.45%
2011-10-18 0 0.620 0.620 0.650 0.620 0.660 650,000 410,900 0.6322 0.363 0.363 0.381 0.363 0.387 1,109,287 0.3704 -10.14%
2011-10-17 0 0.690 0.670 0.690 0.650 0.690 202,000 136,300 0.6748 0.404 0.393 0.404 0.381 0.404 344,732 0.3954 6.15%
2011-10-14 0 0.650 0.630 0.650 0.660 0.660 36,000 23,760 0.6600 0.381 0.369 0.381 0.387 0.387 61,437 0.3867 -1.52%
2011-10-13 0 0.660 0.650 0.660 0.620 0.660 1,208,000 770,960 0.6382 0.387 0.381 0.387 0.363 0.387 2,061,567 0.3740 6.45%
2011-10-12 0 0.620 0.610 0.620 0.600 0.620 334,000 204,100 0.6111 0.363 0.357 0.363 0.352 0.363 570,003 0.3581 3.33%
2011-10-11 0 0.600 0.590 0.610 0.590 0.610 714,000 424,300 0.5943 0.352 0.346 0.357 0.346 0.357 1,218,509 0.3482 1.69%
2011-10-10 0 0.590 0.570 0.590 0.560 0.590 658,000 376,060 0.5715 0.346 0.334 0.346 0.328 0.346 1,122,940 0.3349 0.00%
2011-10-07 0 0.590 0.590 0.600 0.580 0.590 184,000 107,760 0.5857 0.346 0.346 0.352 0.340 0.346 314,014 0.3432 1.72%
2011-10-06 0 0.580 0.580 0.590 0.570 0.570 82,000 46,740 0.5700 0.340 0.340 0.346 0.334 0.334 139,941 0.3340 5.45%
2011-10-04 0 0.550 0.550 0.590 0.550 0.590 284,000 158,840 0.5593 0.322 0.322 0.346 0.322 0.346 484,673 0.3277 -1.79%
2011-10-03 0 0.560 0.560 0.580 0.550 0.560 356,000 198,240 0.5569 0.328 0.328 0.340 0.322 0.328 607,548 0.3263 -3.45%
2011-09-30 0 0.580 0.580 0.600 0.580 0.600 150,000 89,260 0.5951 0.340 0.340 0.352 0.340 0.352 255,989 0.3487 -6.45%
2011-09-28 0 0.620 0.620 0.630 0.600 0.610 130,000 78,100 0.6008 0.363 0.363 0.369 0.352 0.357 221,857 0.3520 1.64%
2011-09-27 0 0.610 0.600 0.610 0.590 0.610 598,000 359,060 0.6004 0.357 0.352 0.357 0.346 0.357 1,020,544 0.3518 5.17%
2011-09-26 0 0.580 0.580 0.610 0.560 0.630 668,000 396,960 0.5943 0.340 0.340 0.357 0.328 0.369 1,140,006 0.3482 -7.94%
2011-09-23 0 0.630 0.610 0.630 0.600 0.660 576,000 350,340 0.6082 0.369 0.357 0.369 0.352 0.387 982,999 0.3564 -3.08%
2011-09-22 0 0.650 0.650 0.660 0.650 0.690 606,000 400,740 0.6613 0.381 0.381 0.387 0.381 0.404 1,034,197 0.3875 -5.80%
2011-09-21 0 0.690 0.690 0.700 0.690 0.730 430,000 303,460 0.7057 0.404 0.404 0.410 0.404 0.428 733,836 0.4135 0.00%
2011-09-20 0 0.690 0.680 0.690 0.680 0.730 432,000 298,060 0.6900 0.404 0.398 0.404 0.398 0.428 737,249 0.4043 -4.17%
2011-09-19 0 0.720 0.710 0.720 0.700 0.760 450,000 321,760 0.7150 0.422 0.416 0.422 0.410 0.445 767,968 0.4190 -4.00%
2011-09-16 0 0.800 0.800 0.810 0.790 0.810 690,000 552,060 0.8001 0.439 0.439 0.445 0.434 0.445 1,256,054 0.4395 0.00%
2011-09-15 0 0.800 0.790 0.800 0.780 0.800 248,000 194,840 0.7856 0.439 0.434 0.439 0.428 0.439 451,451 0.4316 2.56%
2011-09-14 0 0.780 0.780 0.790 0.780 0.800 258,000 202,520 0.7850 0.428 0.428 0.434 0.428 0.439 469,655 0.4312 -2.50%
2011-09-12 0 0.800 0.790 0.800 0.780 0.800 558,000 440,200 0.7889 0.439 0.434 0.439 0.428 0.439 1,015,766 0.4334 -1.23%
2011-09-09 0 0.810 0.810 0.820 0.800 0.830 288,000 234,960 0.8158 0.445 0.445 0.450 0.439 0.456 524,266 0.4482 0.00%
2011-09-08 0 0.810 0.810 0.830 0.810 0.830 114,000 92,480 0.8112 0.445 0.445 0.456 0.445 0.456 207,522 0.4456 0.00%
2011-09-07 0 0.810 0.810 0.820 0.810 0.840 426,000 348,180 0.8173 0.445 0.445 0.450 0.445 0.461 775,477 0.4490 0.00%
2011-09-06 0 0.810 0.800 0.820 0.800 0.810 488,000 392,080 0.8034 0.445 0.439 0.450 0.439 0.445 888,340 0.4414 -1.22%
2011-09-05 0 0.820 0.810 0.820 0.820 0.840 336,000 278,580 0.8291 0.450 0.445 0.450 0.450 0.461 611,644 0.4555 -3.53%
2011-09-02 0 0.850 0.830 0.850 0.810 0.850 1,294,000 1,073,140 0.8293 0.467 0.456 0.467 0.445 0.467 2,355,557 0.4556 2.41%
2011-09-01 0 0.830 0.810 0.830 0.800 0.830 1,742,000 1,430,140 0.8210 0.456 0.445 0.456 0.439 0.456 3,171,082 0.4510 2.47%
2011-08-31 0 0.810 0.800 0.810 0.770 0.810 1,664,000 1,304,820 0.7841 0.445 0.439 0.445 0.423 0.445 3,029,093 0.4308 5.19%
2011-08-30 0 0.770 0.770 0.780 0.760 0.780 1,234,000 952,660 0.7720 0.423 0.423 0.428 0.417 0.428 2,246,335 0.4241 0.00%
2011-08-29 0 0.770 0.760 0.770 0.760 0.770 506,000 385,680 0.7622 0.423 0.417 0.423 0.417 0.423 921,106 0.4187 2.67%
2011-08-26 0 0.750 0.750 0.760 0.750 0.770 1,480,000 1,116,220 0.7542 0.412 0.412 0.417 0.412 0.423 2,694,145 0.4143 -2.60%
2011-08-25 0 0.770 0.760 0.770 0.750 0.780 3,308,000 2,537,140 0.7670 0.423 0.417 0.423 0.412 0.428 6,021,779 0.4213 2.67%
2011-08-24 0 0.750 0.740 0.750 0.730 0.850 11,744,000 9,134,320 0.7778 0.412 0.407 0.412 0.401 0.467 21,378,408 0.4273 -1.32%
2011-08-23 0 0.760 0.740 0.770 0.750 0.770 1,652,000 1,255,320 0.7599 0.417 0.407 0.423 0.412 0.423 3,007,249 0.4174 0.00%
2011-08-22 0 0.760 0.760 0.800 0.760 0.800 416,000 324,200 0.7793 0.417 0.417 0.439 0.417 0.439 757,273 0.4281 -5.00%
2011-08-19 0 0.800 0.800 0.820 0.780 0.830 1,136,000 923,860 0.8133 0.439 0.439 0.450 0.428 0.456 2,067,939 0.4468 -1.23%
2011-08-18 0 0.810 0.810 0.830 0.810 0.870 1,268,500 1,058,745 0.8346 0.445 0.445 0.456 0.445 0.478 2,309,138 0.4585 -7.95%
2011-08-17 0 0.880 0.850 0.880 0.870 0.910 270,000 240,400 0.8904 0.483 0.467 0.483 0.478 0.500 491,500 0.4891 1.15%
2011-08-16 0 0.870 0.870 0.880 0.870 0.880 358,000 312,980 0.8742 0.478 0.478 0.483 0.478 0.483 651,692 0.4803 3.57%
2011-08-15 0 0.840 0.840 0.860 0.840 0.880 18,000 15,440 0.8578 0.461 0.461 0.472 0.461 0.483 32,767 0.4712 1.20%
2011-08-12 0 0.830 0.830 0.850 0.820 0.840 172,000 143,140 0.8322 0.456 0.456 0.467 0.450 0.461 313,103 0.4572 1.22%
2011-08-11 0 0.820 0.810 0.820 0.810 0.830 784,000 643,320 0.8206 0.450 0.445 0.450 0.445 0.456 1,427,169 0.4508 -3.53%
2011-08-10 0 0.850 0.850 0.860 0.850 0.870 484,000 419,900 0.8676 0.467 0.467 0.472 0.467 0.478 881,058 0.4766 0.00%
2011-08-09 0 0.850 0.840 0.860 0.810 0.850 514,000 433,100 0.8426 0.467 0.461 0.472 0.445 0.467 935,669 0.4629 -2.30%
2011-08-08 0 0.870 0.870 0.880 0.850 0.910 526,000 458,300 0.8713 0.478 0.478 0.483 0.467 0.500 957,514 0.4786 -6.45%
2011-08-05 0 0.930 0.920 0.930 0.910 0.950 870,000 807,580 0.9283 0.511 0.505 0.511 0.500 0.522 1,583,721 0.5099 -4.12%
2011-08-04 0 0.970 0.960 0.970 0.950 0.970 388,000 371,680 0.9579 0.533 0.527 0.533 0.522 0.533 706,303 0.5262 0.00%
2011-08-03 0 0.970 0.960 0.970 0.970 0.980 398,000 386,160 0.9703 0.533 0.527 0.533 0.533 0.538 724,507 0.5330 -2.02%
2011-08-02 0 0.990 0.970 0.990 0.970 0.990 110,000 108,260 0.9842 0.544 0.533 0.544 0.533 0.544 200,241 0.5406 -1.00%
2011-08-01 0 1.000 0.990 1.000 0.990 1.000 34,000 33,700 0.9912 0.549 0.544 0.549 0.544 0.549 61,893 0.5445 0.00%
2011-07-29 0 1.000 0.980 1.000 0.990 1.000 52,000 51,660 0.9935 0.549 0.538 0.549 0.544 0.549 94,659 0.5457 0.00%
2011-07-28 0 1.000 0.980 1.000 0.990 1.000 94,000 93,300 0.9926 0.549 0.538 0.549 0.544 0.549 171,115 0.5452 0.00%
2011-07-27 0 1.000 1.000 1.010 0.990 1.000 10,000 9,960 0.9960 0.549 0.549 0.555 0.544 0.549 18,204 0.5471 0.00%
2011-07-26 0 1.000 1.000 1.010 1.000 1.000 66,000 66,000 1.0000 0.549 0.549 0.555 0.549 0.549 120,144 0.5493 0.00%
2011-07-25 0 1.000 1.000 1.010 1.000 1.000 124,000 124,000 1.0000 0.549 0.549 0.555 0.549 0.549 225,726 0.5493 0.00%
2011-07-22 0 1.000 1.000 1.010 0.990 1.000 386,000 385,500 0.9987 0.549 0.549 0.555 0.544 0.549 702,662 0.5486 -0.99%
2011-07-21 0 1.010 1.000 1.010 1.000 1.010 108,000 108,360 1.0033 0.555 0.549 0.555 0.549 0.555 196,600 0.5512 1.00%
2011-07-20 0 1.000 1.000 1.010 1.000 1.010 144,000 144,220 1.0015 0.549 0.549 0.555 0.549 0.555 262,133 0.5502 0.00%
2011-07-19 0 1.000 1.000 1.010 1.000 1.010 88,000 88,100 1.0011 0.549 0.549 0.555 0.549 0.555 160,192 0.5500 -0.99%
2011-07-18 0 1.010 1.010 1.030 1.010 1.020 750,000 759,260 1.0123 0.555 0.555 0.566 0.555 0.560 1,365,276 0.5561 -1.94%
2011-07-15 0 1.030 1.030 1.040 1.030 1.030 262,000 269,860 1.0300 0.566 0.566 0.571 0.566 0.566 476,937 0.5658 0.00%
2011-07-14 0 1.030 1.030 1.040 1.030 1.040 380,000 393,880 1.0365 0.566 0.566 0.571 0.566 0.571 691,740 0.5694 0.00%
2011-07-13 0 1.030 1.030 1.050 1.020 1.030 298,000 306,840 1.0297 0.566 0.566 0.577 0.560 0.566 542,470 0.5656 0.00%
2011-07-12 0 1.030 1.010 1.030 1.010 1.030 978,000 996,360 1.0188 0.566 0.555 0.566 0.555 0.566 1,780,320 0.5597 0.00%
2011-07-11 0 1.030 1.020 1.030 1.010 1.040 860,000 882,080 1.0257 0.566 0.560 0.566 0.555 0.571 1,565,517 0.5634 -1.90%
2011-07-08 0 1.050 1.040 1.050 1.030 1.050 250,000 260,160 1.0406 0.577 0.571 0.577 0.566 0.577 455,092 0.5717 0.00%
2011-07-07 0 1.050 1.040 1.050 1.030 1.050 764,000 794,580 1.0400 0.577 0.571 0.577 0.566 0.577 1,390,762 0.5713 1.94%
2011-07-06 0 1.030 1.020 1.030 1.030 1.050 308,000 319,900 1.0386 0.566 0.560 0.566 0.566 0.577 560,674 0.5706 -1.90%
2011-07-05 0 1.050 1.040 1.050 1.040 1.050 258,000 268,840 1.0420 0.577 0.571 0.577 0.571 0.577 469,655 0.5724 -0.94%
2011-07-04 0 1.060 1.040 1.060 1.040 1.060 408,000 428,600 1.0505 0.582 0.571 0.582 0.571 0.582 742,710 0.5771 0.95%
2011-06-30 0 1.050 1.040 1.050 1.030 1.060 658,000 685,620 1.0420 0.577 0.571 0.577 0.566 0.582 1,197,803 0.5724 0.96%
2011-06-29 0 1.040 1.040 1.050 0.990 1.080 5,927,505 6,188,060 1.0440 0.571 0.571 0.577 0.544 0.593 10,790,244 0.5735 4.00%
2011-06-28 0 1.000 0.970 1.000 0.970 1.000 70,000 68,540 0.9791 0.549 0.533 0.549 0.533 0.549 127,426 0.5379 2.04%
2011-06-27 0 0.980 0.980 0.990 - - 0 0 - 0.538 0.538 0.544 - - 0 - 0.00%
2011-06-24 0 0.980 0.980 0.990 0.980 0.990 140,000 137,500 0.9821 0.538 0.538 0.544 0.538 0.544 254,852 0.5395 -1.01%
2011-06-23 0 0.990 0.990 1.000 0.970 0.990 272,000 268,520 0.9872 0.544 0.544 0.549 0.533 0.544 495,140 0.5423 0.00%
2011-06-22 0 0.990 0.980 1.000 0.990 0.990 216,000 213,840 0.9900 0.544 0.538 0.549 0.544 0.544 393,200 0.5438 0.00%
2011-06-21 0 0.990 0.970 0.990 0.950 1.000 190,000 186,940 0.9839 0.544 0.533 0.544 0.522 0.549 345,870 0.5405 3.13%
2011-06-20 0 0.960 0.960 0.980 0.960 0.970 480,000 464,100 0.9669 0.527 0.527 0.538 0.527 0.533 873,777 0.5311 -1.03%
2011-06-17 0 0.970 0.970 0.980 0.970 0.980 302,000 294,480 0.9751 0.533 0.533 0.538 0.533 0.538 549,751 0.5357 -1.02%
2011-06-16 0 0.980 0.970 0.980 0.980 1.000 472,000 466,400 0.9881 0.538 0.533 0.538 0.538 0.549 859,214 0.5428 -2.00%
2011-06-15 0 1.000 0.980 1.000 0.980 1.000 234,000 233,160 0.9964 0.549 0.538 0.549 0.538 0.549 425,966 0.5474 0.00%
2011-06-14 0 1.000 1.000 1.010 0.990 1.000 658,000 653,800 0.9936 0.549 0.549 0.555 0.544 0.549 1,197,803 0.5458 0.00%
2011-06-13 0 1.000 1.000 1.010 0.990 1.000 242,000 240,440 0.9936 0.549 0.549 0.555 0.544 0.549 440,529 0.5458 1.01%
2011-06-10 0 0.990 0.990 1.010 0.990 1.010 476,000 475,800 0.9996 0.544 0.544 0.555 0.544 0.555 866,495 0.5491 -1.00%
2011-06-09 0 1.000 0.990 1.000 0.990 1.000 520,000 517,600 0.9954 0.549 0.544 0.549 0.544 0.549 946,592 0.5468 1.01%
2011-06-08 0 0.990 0.990 1.000 0.990 1.000 100,000 99,100 0.9910 0.544 0.544 0.549 0.544 0.549 182,037 0.5444 -2.94%
2011-06-07 0 1.020 0.990 1.020 0.990 1.030 384,000 382,820 0.9969 0.560 0.544 0.560 0.544 0.566 699,022 0.5477 0.00%
2011-06-03 0 1.020 1.000 1.020 1.000 1.020 246,000 246,080 1.0003 0.560 0.549 0.560 0.549 0.560 447,811 0.5495 0.99%
2011-06-02 0 1.010 1.000 1.010 1.010 1.010 28,000 28,280 1.0100 0.555 0.549 0.555 0.555 0.555 50,970 0.5548 1.00%
2011-06-01 0 1.000 1.000 1.030 1.000 1.040 108,000 111,080 1.0285 0.549 0.549 0.566 0.549 0.571 196,600 0.5650 -1.96%
2011-05-31 0 1.020 1.010 1.020 1.000 1.020 230,000 231,580 1.0069 0.560 0.555 0.560 0.549 0.560 418,685 0.5531 0.99%
2011-05-30 0 1.010 1.000 1.010 1.000 1.030 256,000 258,100 1.0082 0.555 0.549 0.555 0.549 0.566 466,014 0.5538 0.00%
2011-05-27 0 1.010 1.010 1.020 1.000 1.020 270,000 272,120 1.0079 0.555 0.555 0.560 0.549 0.560 491,500 0.5537 0.00%
2011-05-26 0 1.010 1.010 1.020 1.000 1.010 116,000 116,960 1.0083 0.555 0.555 0.560 0.549 0.555 211,163 0.5539 0.00%
2011-05-25 0 1.010 1.000 1.010 1.000 1.010 152,000 152,060 1.0004 0.555 0.549 0.555 0.549 0.555 276,696 0.5496 1.00%
2011-05-24 0 1.000 1.000 1.010 1.000 1.010 88,000 88,860 1.0098 0.549 0.549 0.555 0.549 0.555 160,192 0.5547 -0.99%
2011-05-23 0 1.010 1.000 1.010 1.000 1.040 294,000 300,160 1.0210 0.555 0.549 0.555 0.549 0.571 535,188 0.5608 -0.98%
2011-05-20 0 1.020 1.010 1.030 1.020 1.050 902,000 923,740 1.0241 0.560 0.555 0.566 0.560 0.577 1,641,972 0.5626 -2.86%
2011-05-19 0 1.050 1.040 1.050 1.030 1.050 896,000 931,500 1.0396 0.577 0.571 0.577 0.566 0.577 1,631,050 0.5711 1.94%
2011-05-18 0 1.030 1.030 1.050 1.030 1.050 162,000 167,820 1.0359 0.566 0.566 0.577 0.566 0.577 294,900 0.5691 -1.90%
2011-05-17 0 1.050 1.020 1.050 1.020 1.050 630,000 650,260 1.0322 0.577 0.560 0.577 0.560 0.577 1,146,832 0.5670 0.00%
2011-05-16 0 1.050 1.020 1.050 1.030 1.070 56,000 58,600 1.0464 0.577 0.560 0.577 0.566 0.588 101,941 0.5748 1.94%
2011-05-13 0 1.030 1.030 1.050 1.010 1.050 288,000 297,880 1.0343 0.566 0.566 0.577 0.555 0.577 524,266 0.5682 0.00%
2011-05-12 0 1.030 1.000 1.050 1.030 1.030 246,000 253,380 1.0300 0.566 0.549 0.577 0.566 0.566 447,811 0.5658 0.98%
2011-05-11 0 1.020 1.000 1.020 1.000 1.040 156,000 156,200 1.0013 0.560 0.549 0.560 0.549 0.571 283,977 0.5500 2.00%
2011-05-09 0 1.000 1.000 1.020 1.000 1.000 22,000 22,000 1.0000 0.549 0.549 0.560 0.549 0.549 40,048 0.5493 0.00%
2011-05-06 0 1.000 1.000 1.020 1.000 1.020 264,000 265,280 1.0048 0.549 0.549 0.560 0.549 0.560 480,577 0.5520 -0.99%
2011-05-05 0 1.010 1.010 1.020 0.990 1.030 428,000 428,320 1.0007 0.555 0.555 0.560 0.544 0.566 779,118 0.5498 -1.94%
2011-05-04 0 1.030 1.010 1.030 0.990 1.030 464,000 465,900 1.0041 0.566 0.555 0.566 0.544 0.566 844,651 0.5516 0.00%
2011-05-03 0 1.030 1.010 1.050 0.990 1.030 242,000 243,040 1.0043 0.566 0.555 0.577 0.544 0.566 440,529 0.5517 0.00%
2011-04-29 0 1.030 1.030 1.050 1.020 1.040 502,000 516,580 1.0290 0.566 0.566 0.577 0.560 0.571 913,825 0.5653 0.00%
2011-04-28 0 1.030 1.030 1.040 1.030 1.030 244,000 251,320 1.0300 0.566 0.566 0.571 0.566 0.566 444,170 0.5658 0.00%
2011-04-27 0 1.030 1.030 1.050 1.030 1.050 250,000 260,700 1.0428 0.566 0.566 0.577 0.566 0.577 455,092 0.5729 -0.96%
2011-04-26 0 1.040 1.020 1.050 1.030 1.050 388,000 403,180 1.0391 0.571 0.560 0.577 0.566 0.577 706,303 0.5708 -0.95%
2011-04-21 0 1.050 1.050 1.060 1.050 1.070 160,000 168,400 1.0525 0.577 0.577 0.582 0.577 0.588 291,259 0.5782 -1.87%
2011-04-20 0 1.070 1.050 1.070 1.050 1.070 250,000 264,840 1.0594 0.588 0.577 0.588 0.577 0.588 455,092 0.5819 2.88%
2011-04-19 0 1.040 1.050 1.060 1.040 1.060 540,000 567,340 1.0506 0.571 0.577 0.582 0.571 0.582 982,999 0.5772 -0.95%
2011-04-18 0 1.050 1.050 1.060 1.040 1.080 856,000 904,200 1.0563 0.577 0.577 0.582 0.571 0.593 1,558,235 0.5803 5.00%
2011-04-15 0 1.030 1.030 1.040 1.020 1.060 1,116,000 1,157,700 1.0374 0.549 0.549 0.555 0.544 0.565 2,092,477 0.5533 0.98%
2011-04-14 0 1.020 1.010 1.030 1.000 1.020 724,000 728,800 1.0066 0.544 0.539 0.549 0.533 0.544 1,357,485 0.5369 2.00%
2011-04-13 0 1.000 1.000 1.010 0.990 1.010 96,000 95,980 0.9998 0.533 0.533 0.539 0.528 0.539 179,998 0.5332 0.00%
2011-04-12 0 1.000 1.000 1.010 0.990 1.000 220,000 219,300 0.9968 0.533 0.533 0.539 0.528 0.533 412,496 0.5316 -0.99%
2011-04-11 0 1.010 1.000 1.020 0.990 1.010 178,000 178,200 1.0011 0.539 0.533 0.544 0.528 0.539 333,746 0.5339 0.00%
2011-04-08 0 1.010 1.000 1.010 1.000 1.020 226,000 226,980 1.0043 0.539 0.533 0.539 0.533 0.544 423,745 0.5357 1.00%
2011-04-07 0 1.000 1.000 1.010 0.990 1.020 620,000 615,440 0.9926 0.533 0.533 0.539 0.528 0.544 1,162,487 0.5294 -0.99%
2011-04-06 0 1.010 1.000 1.020 0.930 1.010 556,000 558,800 1.0050 0.539 0.533 0.544 0.496 0.539 1,042,489 0.5360 1.00%
2011-04-04 0 1.000 1.000 1.010 0.980 1.010 294,000 292,660 0.9954 0.533 0.533 0.539 0.523 0.539 551,244 0.5309 -0.99%
2011-04-01 0 1.010 0.990 1.010 0.990 1.010 286,000 284,220 0.9938 0.539 0.528 0.539 0.528 0.539 536,244 0.5300 2.02%
2011-03-31 0 0.990 0.980 0.990 0.980 0.990 38,000 37,320 0.9821 0.528 0.523 0.528 0.523 0.528 71,249 0.5238 0.00%
2011-03-30 0 0.990 0.980 1.000 0.990 1.000 290,000 287,260 0.9906 0.528 0.523 0.533 0.528 0.533 543,744 0.5283 0.00%
2011-03-29 0 0.990 0.980 0.990 0.980 0.990 218,000 215,140 0.9869 0.528 0.523 0.528 0.523 0.528 408,746 0.5263 0.00%
2011-03-28 0 0.990 0.990 1.000 0.970 1.000 302,000 295,180 0.9774 0.528 0.528 0.533 0.517 0.533 566,244 0.5213 0.00%
2011-03-25 0 0.990 0.980 0.990 0.980 1.000 636,000 630,600 0.9915 0.528 0.523 0.528 0.523 0.533 1,192,487 0.5288 0.00%
2011-03-24 0 0.990 0.980 0.990 0.970 0.990 682,000 669,300 0.9814 0.528 0.523 0.528 0.517 0.528 1,278,736 0.5234 3.13%
2011-03-23 0 0.960 0.960 0.980 0.960 0.980 610,000 589,220 0.9659 0.512 0.512 0.523 0.512 0.523 1,143,738 0.5152 0.00%
2011-03-22 0 0.960 0.960 0.980 0.960 0.980 448,000 434,260 0.9693 0.512 0.512 0.523 0.512 0.523 839,991 0.5170 -1.03%
2011-03-21 0 0.970 0.970 0.980 0.950 0.970 1,186,000 1,139,500 0.9608 0.517 0.517 0.523 0.507 0.517 2,223,726 0.5124 1.04%
2011-03-18 0 0.960 0.950 0.960 0.930 0.960 2,962,000 2,779,220 0.9383 0.512 0.507 0.512 0.496 0.512 5,553,690 0.5004 4.35%
2011-03-17 0 0.920 0.920 0.930 0.900 1.020 8,606,000 7,941,380 0.9228 0.491 0.491 0.496 0.480 0.544 16,136,074 0.4922 -9.80%
2011-03-16 0 1.020 1.020 1.040 1.020 1.160 3,336,000 3,560,300 1.0672 0.544 0.544 0.555 0.544 0.619 6,254,932 0.5692 -8.11%
2011-03-15 0 1.110 1.100 1.110 1.100 1.140 304,000 336,840 1.1080 0.592 0.587 0.592 0.587 0.608 569,994 0.5910 -3.48%
2011-03-14 0 1.150 1.140 1.150 1.120 1.150 280,000 316,580 1.1306 0.613 0.608 0.613 0.597 0.613 524,994 0.6030 0.88%
2011-03-11 0 1.140 1.140 1.150 1.120 1.160 912,000 1,043,820 1.1445 0.608 0.608 0.613 0.597 0.619 1,709,981 0.6104 1.79%
2011-03-10 0 1.120 1.120 1.140 1.110 1.140 136,000 154,180 1.1337 0.597 0.597 0.608 0.592 0.608 254,997 0.6046 -0.88%
2011-03-09 0 1.130 1.120 1.170 1.120 1.130 44,000 49,600 1.1273 0.603 0.597 0.624 0.597 0.603 82,499 0.6012 0.00%
2011-03-08 0 1.130 1.130 1.150 1.130 1.130 28,000 31,640 1.1300 0.603 0.603 0.613 0.603 0.603 52,499 0.6027 -2.59%
2011-03-07 0 1.160 1.140 1.160 1.100 1.200 1,326,000 1,536,780 1.1590 0.619 0.608 0.619 0.587 0.640 2,486,223 0.6181 6.42%
2011-03-04 0 1.090 1.080 1.090 1.060 1.130 356,000 389,820 1.0950 0.581 0.576 0.581 0.565 0.603 667,493 0.5840 1.87%
2011-03-03 0 1.070 1.070 1.100 1.070 1.100 126,000 136,760 1.0854 0.571 0.571 0.587 0.571 0.587 236,247 0.5789 0.00%
2011-03-02 0 1.070 1.070 1.090 1.060 1.090 66,000 71,200 1.0788 0.571 0.571 0.581 0.565 0.581 123,749 0.5754 -0.93%
2011-03-01 0 1.080 1.070 1.090 1.070 1.080 20,000 21,500 1.0750 0.576 0.571 0.581 0.571 0.576 37,500 0.5733 -1.82%
2011-02-28 0 1.100 1.070 1.100 1.090 1.100 64,000 70,340 1.0991 0.587 0.571 0.587 0.581 0.587 119,999 0.5862 0.92%
2011-02-25 0 1.090 1.080 1.090 1.020 1.110 176,000 189,960 1.0793 0.581 0.576 0.581 0.544 0.592 329,996 0.5756 0.93%
2011-02-24 0 1.080 1.070 1.080 1.080 1.110 422,000 461,260 1.0930 0.576 0.571 0.576 0.576 0.592 791,241 0.5830 -4.42%
2011-02-23 0 1.130 1.110 1.130 1.100 1.130 144,000 161,220 1.1196 0.603 0.592 0.603 0.587 0.603 269,997 0.5971 0.89%
2011-02-22 0 1.120 1.120 1.130 1.110 1.130 246,000 274,120 1.1143 0.597 0.597 0.603 0.592 0.603 461,245 0.5943 -0.88%
2011-02-21 0 1.130 1.120 1.130 1.120 1.130 162,000 181,960 1.1232 0.603 0.597 0.603 0.597 0.603 303,747 0.5991 0.00%
2011-02-18 0 1.130 1.120 1.130 1.120 1.150 326,000 370,320 1.1360 0.603 0.597 0.603 0.597 0.613 611,243 0.6058 -0.88%
2011-02-17 0 1.140 1.130 1.140 1.120 1.140 178,000 201,040 1.1294 0.608 0.603 0.608 0.597 0.608 333,746 0.6024 0.00%
2011-02-16 0 1.140 1.140 1.150 1.130 1.150 83,000 94,430 1.1377 0.608 0.608 0.613 0.603 0.613 155,623 0.6068 -1.72%
2011-02-15 0 1.160 1.130 1.170 1.140 1.160 116,000 133,560 1.1514 0.619 0.603 0.624 0.608 0.619 217,498 0.6141 0.00%
2011-02-14 0 1.160 1.150 1.160 1.130 1.160 180,000 205,900 1.1439 0.619 0.613 0.619 0.603 0.619 337,496 0.6101 1.75%
2011-02-11 0 1.140 1.140 1.160 1.140 1.160 157,578 181,250 1.1502 0.608 0.608 0.619 0.608 0.619 295,456 0.6135 -2.56%
2011-02-10 0 1.170 1.150 1.170 1.150 1.170 616,000 716,800 1.1636 0.624 0.613 0.624 0.613 0.624 1,154,987 0.6206 0.00%
2011-02-09 0 1.170 1.170 1.180 1.170 1.180 384,000 449,580 1.1708 0.624 0.624 0.629 0.624 0.629 719,992 0.6244 0.00%
2011-02-08 0 1.170 1.170 1.180 1.160 1.180 188,000 219,920 1.1698 0.624 0.624 0.629 0.619 0.629 352,496 0.6239 0.00%
2011-02-07 0 1.170 1.150 1.170 1.160 1.180 116,000 134,700 1.1612 0.624 0.613 0.624 0.619 0.629 217,498 0.6193 -0.85%
2011-02-02 0 1.180 1.170 1.180 1.170 1.180 48,000 56,220 1.1713 0.629 0.624 0.629 0.624 0.629 89,999 0.6247 0.85%
2011-02-01 0 1.170 1.160 1.170 1.170 1.170 130,000 152,100 1.1700 0.624 0.619 0.624 0.624 0.624 243,747 0.6240 0.00%
2011-01-31 0 1.170 1.160 1.170 1.160 1.170 218,000 253,960 1.1650 0.624 0.619 0.624 0.619 0.624 408,746 0.6213 0.00%
2011-01-28 0 1.170 1.160 1.170 1.170 1.170 104,000 121,680 1.1700 0.624 0.619 0.624 0.624 0.624 194,998 0.6240 -0.85%
2011-01-27 0 1.180 1.170 1.180 1.150 1.190 534,000 628,280 1.1766 0.629 0.624 0.629 0.613 0.635 1,001,239 0.6275 0.85%
2011-01-26 0 1.170 1.160 1.170 1.150 1.170 326,000 378,020 1.1596 0.624 0.619 0.624 0.613 0.624 611,243 0.6184 0.00%
2011-01-25 0 1.170 1.160 1.170 1.160 1.180 696,000 812,140 1.1669 0.624 0.619 0.624 0.619 0.629 1,304,986 0.6223 0.86%
2011-01-24 0 1.160 1.160 1.170 1.160 1.180 200,000 234,100 1.1705 0.619 0.619 0.624 0.619 0.629 374,996 0.6243 -1.69%
2011-01-21 0 1.180 1.170 1.180 1.160 1.180 718,000 838,440 1.1677 0.629 0.624 0.629 0.619 0.629 1,346,235 0.6228 0.85%
2011-01-20 0 1.170 1.160 1.170 1.160 1.170 318,000 370,680 1.1657 0.624 0.619 0.624 0.619 0.624 596,244 0.6217 -1.68%
2011-01-19 0 1.190 1.180 1.190 1.170 1.190 904,000 1,064,060 1.1771 0.635 0.629 0.635 0.624 0.635 1,694,982 0.6278 1.71%
2011-01-18 0 1.170 1.170 1.180 1.170 1.180 404,000 472,720 1.1701 0.624 0.624 0.629 0.624 0.629 757,492 0.6241 -1.68%
2011-01-17 0 1.190 1.170 1.190 1.170 1.210 1,238,000 1,466,000 1.1842 0.635 0.624 0.635 0.624 0.645 2,321,225 0.6316 -0.83%
2011-01-14 0 1.200 1.190 1.200 1.180 1.200 622,000 741,340 1.1919 0.640 0.635 0.640 0.629 0.640 1,166,237 0.6357 0.84%
2011-01-13 0 1.190 1.180 1.190 1.180 1.190 276,000 326,640 1.1835 0.635 0.629 0.635 0.629 0.635 517,494 0.6312 0.00%
2011-01-12 0 1.190 1.190 1.200 1.170 1.200 1,336,000 1,578,540 1.1815 0.635 0.635 0.640 0.624 0.640 2,504,973 0.6302 0.85%
2011-01-11 0 1.180 1.180 1.190 1.170 1.220 1,310,000 1,551,300 1.1842 0.629 0.629 0.635 0.624 0.651 2,456,223 0.6316 -2.48%
2011-01-10 0 1.210 1.210 1.220 1.210 1.230 596,000 724,800 1.2161 0.645 0.645 0.651 0.645 0.656 1,117,488 0.6486 0.83%
2011-01-07 0 1.200 1.200 1.220 1.190 1.230 974,000 1,181,440 1.2130 0.640 0.640 0.651 0.635 0.656 1,826,230 0.6469 0.00%
2011-01-06 0 1.200 1.200 1.210 1.170 1.210 860,000 1,022,740 1.1892 0.640 0.640 0.645 0.624 0.645 1,612,482 0.6343 0.84%
2011-01-05 0 1.190 1.180 1.190 1.180 1.190 162,000 191,220 1.1804 0.635 0.629 0.635 0.629 0.635 303,747 0.6295 -0.83%
2011-01-04 0 1.200 1.180 1.200 1.180 1.200 288,000 343,460 1.1926 0.640 0.629 0.640 0.629 0.640 539,994 0.6360 0.00%
2011-01-03 0 1.200 1.170 1.200 1.180 1.200 172,000 203,760 1.1847 0.640 0.624 0.640 0.629 0.640 322,496 0.6318 0.84%
2010-12-31 0 1.190 1.180 1.190 1.170 1.190 180,000 213,640 1.1869 0.635 0.629 0.635 0.624 0.635 337,496 0.6330 1.71%
2010-12-30 0 1.170 1.170 1.180 1.150 1.180 978,000 1,140,440 1.1661 0.624 0.624 0.629 0.613 0.629 1,833,730 0.6219 0.00%
2010-12-29 0 1.170 1.170 1.180 1.170 1.180 164,000 192,380 1.1730 0.624 0.624 0.629 0.624 0.629 307,497 0.6256 -0.85%
2010-12-28 0 1.180 1.170 1.180 1.150 1.180 88,000 102,080 1.1600 0.629 0.624 0.629 0.613 0.629 164,998 0.6187 0.85%
2010-12-24 0 1.170 1.170 1.180 1.170 1.170 50,000 58,500 1.1700 0.624 0.624 0.629 0.624 0.624 93,749 0.6240 -0.85%
2010-12-23 0 1.180 1.160 1.180 1.170 1.190 46,000 54,300 1.1804 0.629 0.619 0.629 0.624 0.635 86,249 0.6296 0.00%
2010-12-22 0 1.180 1.150 1.180 1.150 1.190 380,000 443,540 1.1672 0.629 0.613 0.629 0.613 0.635 712,492 0.6225 0.85%
2010-12-21 0 1.170 1.160 1.170 1.160 1.170 90,000 105,200 1.1689 0.624 0.619 0.624 0.619 0.624 168,748 0.6234 0.00%
2010-12-20 0 1.170 1.150 1.180 1.140 1.170 730,000 843,200 1.1551 0.624 0.613 0.629 0.608 0.624 1,368,735 0.6160 -0.85%
2010-12-17 0 1.180 1.170 1.180 1.150 1.180 482,000 563,480 1.1690 0.629 0.624 0.629 0.613 0.629 903,740 0.6235 0.00%
2010-12-16 0 1.180 1.150 1.180 1.150 1.180 108,000 125,860 1.1654 0.629 0.613 0.629 0.613 0.629 202,498 0.6215 0.00%
2010-12-15 0 1.180 1.180 1.190 1.160 1.180 212,000 247,660 1.1682 0.629 0.629 0.635 0.619 0.629 397,496 0.6231 -0.84%
2010-12-14 0 1.190 1.170 1.190 1.190 1.200 184,000 219,180 1.1912 0.635 0.624 0.635 0.635 0.640 344,996 0.6353 0.00%
2010-12-13 0 1.190 1.170 1.190 1.180 1.200 160,000 189,580 1.1849 0.635 0.624 0.635 0.629 0.640 299,997 0.6319 0.85%
2010-12-10 0 1.180 1.170 1.180 1.170 1.200 461,500 544,950 1.1808 0.629 0.624 0.629 0.624 0.640 865,303 0.6298 -1.67%
2010-12-09 0 1.200 1.180 1.200 1.180 1.200 184,000 219,800 1.1946 0.640 0.629 0.640 0.629 0.640 344,996 0.6371 0.00%
2010-12-08 0 1.200 1.180 1.200 1.150 1.210 1,014,000 1,201,600 1.1850 0.640 0.629 0.640 0.613 0.645 1,901,229 0.6320 -0.83%
2010-12-07 0 1.210 1.190 1.210 1.180 1.210 546,000 649,560 1.1897 0.645 0.635 0.645 0.629 0.645 1,023,739 0.6345 0.00%
2010-12-06 0 1.210 1.200 1.210 1.200 1.210 738,000 892,340 1.2091 0.645 0.640 0.645 0.640 0.645 1,383,735 0.6449 0.83%
2010-12-03 0 1.200 1.200 1.220 1.200 1.230 752,000 916,980 1.2194 0.640 0.640 0.651 0.640 0.656 1,409,985 0.6503 0.00%
2010-12-02 0 1.200 1.190 1.200 1.200 1.210 576,000 693,280 1.2036 0.640 0.635 0.640 0.640 0.645 1,079,988 0.6419 0.84%
2010-12-01 0 1.190 1.190 1.200 1.180 1.190 810,000 959,100 1.1841 0.635 0.635 0.640 0.629 0.635 1,518,733 0.6315 0.00%
2010-11-30 0 1.190 1.190 1.200 1.170 1.230 1,316,000 1,575,304 1.1970 0.635 0.635 0.640 0.624 0.656 2,467,473 0.6384 0.85%
2010-11-29 0 1.180 1.160 1.170 1.140 1.180 200,000 229,660 1.1483 0.629 0.619 0.624 0.608 0.629 374,996 0.6124 3.51%
2010-11-26 0 1.140 1.140 1.160 1.120 1.150 382,000 435,260 1.1394 0.608 0.608 0.619 0.597 0.613 716,242 0.6077 -1.72%
2010-11-25 0 1.160 1.150 1.160 1.140 1.160 360,000 414,020 1.1501 0.619 0.613 0.619 0.608 0.619 674,993 0.6134 1.75%
2010-11-24 0 1.140 1.140 1.150 1.130 1.150 376,000 428,580 1.1398 0.608 0.608 0.613 0.603 0.613 704,992 0.6079 0.00%
2010-11-23 0 1.140 1.130 1.150 1.110 1.170 650,000 742,040 1.1416 0.608 0.603 0.613 0.592 0.624 1,218,737 0.6089 -1.72%
2010-11-22 0 1.160 1.150 1.170 1.150 1.160 54,000 62,560 1.1585 0.619 0.613 0.624 0.613 0.619 101,249 0.6179 -0.85%
2010-11-19 0 1.170 1.160 1.180 1.150 1.170 446,000 519,260 1.1643 0.624 0.619 0.629 0.613 0.624 836,241 0.6209 0.86%
2010-11-18 0 1.160 1.150 1.160 1.140 1.170 786,000 905,240 1.1517 0.619 0.613 0.619 0.608 0.624 1,473,734 0.6142 0.87%
2010-11-17 0 1.150 1.140 1.170 1.140 1.170 612,000 701,980 1.1470 0.613 0.608 0.624 0.608 0.624 1,147,488 0.6118 -0.86%
2010-11-16 0 1.160 1.150 1.160 1.150 1.190 758,000 883,240 1.1652 0.619 0.613 0.619 0.613 0.635 1,421,235 0.6215 -1.69%
2010-11-15 0 1.180 1.180 1.190 1.170 1.210 1,418,000 1,677,340 1.1829 0.629 0.629 0.635 0.624 0.645 2,658,721 0.6309 -1.67%
2010-11-12 0 1.200 1.200 1.210 1.190 1.220 764,000 919,460 1.2035 0.640 0.640 0.645 0.635 0.651 1,432,484 0.6419 -1.64%
2010-11-11 0 1.220 1.210 1.220 1.200 1.230 1,126,000 1,368,580 1.2154 0.651 0.645 0.651 0.640 0.656 2,111,227 0.6482 0.83%
2010-11-10 0 1.210 1.210 1.220 1.200 1.230 650,000 790,460 1.2161 0.645 0.645 0.651 0.640 0.656 1,218,737 0.6486 -0.82%
2010-11-09 0 1.220 1.200 1.230 1.200 1.240 1,070,000 1,303,740 1.2184 0.651 0.640 0.656 0.640 0.661 2,006,228 0.6498 -0.81%
2010-11-08 0 1.230 1.230 1.240 1.220 1.250 1,310,000 1,615,720 1.2334 0.656 0.656 0.661 0.651 0.667 2,456,223 0.6578 -0.81%
2010-11-05 0 1.240 1.230 1.240 1.220 1.250 464,000 573,400 1.2358 0.661 0.656 0.661 0.651 0.667 869,991 0.6591 0.00%
2010-11-04 0 1.240 1.230 1.240 1.220 1.240 762,000 938,940 1.2322 0.661 0.656 0.661 0.651 0.661 1,428,734 0.6572 0.00%
2010-11-03 0 1.240 1.230 1.260 1.230 1.270 1,126,000 1,409,560 1.2518 0.661 0.656 0.672 0.656 0.677 2,111,227 0.6676 -0.80%
2010-11-02 0 1.250 1.240 1.250 1.230 1.250 184,000 228,080 1.2396 0.667 0.661 0.667 0.656 0.667 344,996 0.6611 0.81%
2010-11-01 0 1.240 1.240 1.250 1.230 1.280 514,000 643,580 1.2521 0.661 0.661 0.667 0.656 0.683 963,740 0.6678 -2.36%
2010-10-29 0 1.270 1.260 1.270 1.250 1.270 726,000 913,400 1.2581 0.677 0.672 0.677 0.667 0.677 1,361,235 0.6710 0.00%
2010-10-28 0 1.270 1.250 1.270 1.240 1.280 1,188,000 1,496,560 1.2597 0.677 0.667 0.677 0.661 0.683 2,227,476 0.6719 0.79%
2010-10-27 0 1.260 1.250 1.260 1.240 1.280 942,000 1,188,560 1.2617 0.672 0.667 0.672 0.661 0.683 1,766,231 0.6729 0.00%
2010-10-26 0 1.260 1.260 1.270 1.240 1.290 2,832,000 3,576,240 1.2628 0.672 0.672 0.677 0.661 0.688 5,309,942 0.6735 -1.56%
2010-10-25 0 1.280 1.270 1.280 1.200 1.310 5,114,000 6,466,540 1.2645 0.683 0.677 0.683 0.640 0.699 9,588,646 0.6744 4.92%
2010-10-22 0 1.220 1.210 1.220 1.210 1.230 1,128,000 1,369,180 1.2138 0.651 0.645 0.651 0.645 0.656 2,114,977 0.6474 0.00%
2010-10-21 0 1.220 1.210 1.220 1.200 1.230 1,080,000 1,312,050 1.2149 0.651 0.645 0.651 0.640 0.656 2,024,978 0.6479 1.67%
2010-10-20 0 1.200 1.200 1.210 1.190 1.210 1,292,000 1,552,180 1.2014 0.640 0.640 0.645 0.635 0.645 2,422,474 0.6407 -0.83%
2010-10-19 0 1.210 1.210 1.220 1.180 1.220 1,490,000 1,789,360 1.2009 0.645 0.645 0.651 0.629 0.651 2,793,720 0.6405 1.68%
2010-10-18 0 1.190 1.190 1.200 1.140 1.240 4,950,000 5,893,460 1.1906 0.635 0.635 0.640 0.608 0.661 9,281,149 0.6350 0.00%
2010-10-15 0 1.190 1.170 1.190 1.160 1.210 2,988,000 3,547,680 1.1873 0.635 0.624 0.635 0.619 0.645 5,602,439 0.6332 1.71%
2010-10-14 0 1.170 1.170 1.180 1.170 1.180 728,000 854,060 1.1732 0.624 0.624 0.629 0.624 0.629 1,364,985 0.6257 0.00%
2010-10-13 0 1.170 1.170 1.180 1.170 1.180 427,703 501,027 1.1714 0.624 0.624 0.629 0.624 0.629 801,934 0.6248 0.00%
2010-10-12 0 1.170 1.170 1.180 1.170 1.180 734,000 863,740 1.1768 0.624 0.624 0.629 0.624 0.629 1,376,235 0.6276 0.00%
2010-10-11 0 1.170 1.160 1.180 1.160 1.180 804,000 942,160 1.1718 0.624 0.619 0.629 0.619 0.629 1,507,484 0.6250 0.00%
2010-10-08 0 1.170 1.170 1.180 1.160 1.180 672,000 786,900 1.1710 0.624 0.624 0.629 0.619 0.629 1,259,986 0.6245 -0.85%
2010-10-07 0 1.180 1.170 1.180 1.170 1.180 418,000 491,040 1.1747 0.629 0.624 0.629 0.624 0.629 783,741 0.6265 -0.84%
2010-10-06 0 1.190 1.180 1.190 1.170 1.190 527,600 626,504 1.1875 0.635 0.629 0.635 0.624 0.635 989,239 0.6333 1.71%
2010-10-05 0 1.170 1.170 1.180 1.160 1.190 634,000 743,330 1.1724 0.624 0.624 0.629 0.619 0.635 1,188,737 0.6253 -0.85%
2010-10-04 0 1.180 1.170 1.180 1.170 1.190 1,084,000 1,276,100 1.1772 0.629 0.624 0.629 0.624 0.635 2,032,478 0.6279 -0.84%
2010-09-30 0 1.190 1.180 1.190 1.170 1.200 928,000 1,097,280 1.1824 0.635 0.629 0.635 0.624 0.640 1,739,981 0.6306 0.85%
2010-09-29 0 1.180 1.180 1.190 1.180 1.220 1,228,000 1,467,740 1.1952 0.629 0.629 0.635 0.629 0.651 2,302,475 0.6375 -2.48%
2010-09-28 0 1.210 1.210 1.220 1.200 1.230 1,344,000 1,641,200 1.2211 0.645 0.645 0.651 0.640 0.656 2,519,973 0.6513 -0.82%
2010-09-27 0 1.220 1.220 1.230 1.210 1.260 1,370,000 1,689,560 1.2333 0.651 0.651 0.656 0.645 0.672 2,568,722 0.6577 -3.17%
2010-09-24 0 1.260 1.240 1.260 1.230 1.300 2,899,000 3,686,320 1.2716 0.672 0.661 0.672 0.656 0.693 5,435,566 0.6782 0.80%
2010-09-22 0 1.250 1.240 1.250 1.170 1.290 7,616,000 9,433,660 1.2387 0.667 0.661 0.667 0.624 0.688 14,279,845 0.6606 7.76%
2010-09-21 0 1.160 1.160 1.170 1.150 1.180 1,336,000 1,555,340 1.1642 0.619 0.619 0.624 0.613 0.629 2,504,973 0.6209 1.75%
2010-09-20 0 1.140 1.140 1.150 1.140 1.160 920,656 1,056,154 1.1472 0.608 0.608 0.613 0.608 0.619 1,726,211 0.6118 -2.56%
2010-09-17 0 1.170 1.170 1.180 1.150 1.180 1,274,000 1,484,240 1.1650 0.624 0.624 0.629 0.613 0.629 2,388,724 0.6214 1.74%
2010-09-16 0 1.150 1.140 1.150 1.130 1.150 1,076,000 1,230,900 1.1440 0.613 0.608 0.613 0.603 0.613 2,017,478 0.6101 0.88%
2010-09-15 0 1.140 1.140 1.150 1.140 1.180 1,124,000 1,290,740 1.1483 0.608 0.608 0.613 0.608 0.629 2,107,477 0.6125 -1.72%
2010-09-14 0 1.160 1.150 1.170 1.150 1.190 950,000 1,104,120 1.1622 0.619 0.613 0.624 0.613 0.635 1,781,231 0.6199 -0.85%
2010-09-13 0 1.170 1.170 1.180 1.160 1.190 1,362,000 1,599,480 1.1744 0.624 0.624 0.629 0.619 0.635 2,553,722 0.6263 0.69%
2010-09-10 0 1.200 1.190 1.200 1.190 1.240 1,434,000 1,737,800 1.2119 0.620 0.615 0.620 0.615 0.640 2,776,648 0.6259 -0.83%
2010-09-09 0 1.210 1.200 1.210 1.180 1.220 878,000 1,056,160 1.2029 0.625 0.620 0.625 0.609 0.630 1,700,068 0.6212 0.83%
2010-09-08 0 1.200 1.200 1.210 1.200 1.250 1,200,000 1,453,900 1.2116 0.620 0.620 0.625 0.620 0.646 2,323,555 0.6257 -1.64%
2010-09-07 0 1.220 1.210 1.220 1.180 1.250 3,812,000 4,658,280 1.2220 0.630 0.625 0.630 0.609 0.646 7,381,159 0.6311 3.39%
2010-09-06 0 1.180 1.180 1.190 1.180 1.200 1,052,000 1,250,000 1.1882 0.609 0.609 0.615 0.609 0.620 2,036,983 0.6137 0.85%
2010-09-03 0 1.170 1.170 1.180 1.140 1.210 4,018,000 4,737,180 1.1790 0.604 0.604 0.609 0.589 0.625 7,780,036 0.6089 3.54%
2010-09-02 0 1.130 1.120 1.140 1.120 1.150 1,690,000 1,913,300 1.1321 0.584 0.578 0.589 0.578 0.594 3,272,340 0.5847 0.89%
2010-09-01 0 1.120 1.130 1.140 1.090 1.150 2,308,000 2,581,840 1.1186 0.578 0.584 0.589 0.563 0.594 4,468,970 0.5777 3.70%
2010-08-31 0 1.080 1.080 1.090 1.060 1.090 910,000 984,740 1.0821 0.558 0.558 0.563 0.547 0.563 1,762,029 0.5589 0.93%
2010-08-30 0 1.070 1.070 1.080 1.070 1.090 758,000 815,420 1.0758 0.553 0.553 0.558 0.553 0.563 1,467,712 0.5556 0.00%
2010-08-27 0 1.070 1.060 1.070 1.050 1.100 1,237,505 1,323,710 1.0697 0.553 0.547 0.553 0.542 0.568 2,396,176 0.5524 -2.73%
2010-08-26 0 1.100 1.100 1.110 1.080 1.120 2,682,000 2,943,716 1.0976 0.568 0.568 0.573 0.558 0.578 5,193,145 0.5668 -0.90%
2010-08-25 0 1.110 1.100 1.110 1.020 1.130 4,546,000 4,990,640 1.0978 0.573 0.568 0.573 0.527 0.584 8,802,400 0.5670 5.71%
2010-08-24 0 1.050 1.030 1.050 1.030 1.050 316,000 327,880 1.0376 0.542 0.532 0.542 0.532 0.542 611,869 0.5359 1.94%
2010-08-23 0 1.030 1.030 1.050 1.030 1.080 612,000 643,900 1.0521 0.532 0.532 0.542 0.532 0.558 1,185,013 0.5434 -0.96%
2010-08-20 0 1.040 1.040 1.060 1.040 1.060 710,000 747,120 1.0523 0.537 0.537 0.547 0.537 0.547 1,374,770 0.5435 0.00%
2010-08-19 0 1.040 1.030 1.060 1.040 1.050 422,000 439,100 1.0405 0.537 0.532 0.547 0.537 0.542 817,117 0.5374 0.00%
2010-08-18 0 1.040 1.040 1.060 1.030 1.050 384,000 400,020 1.0417 0.537 0.537 0.547 0.532 0.542 743,538 0.5380 -0.95%
2010-08-17 0 1.050 1.040 1.060 1.000 1.060 716,000 731,660 1.0219 0.542 0.537 0.547 0.516 0.547 1,386,388 0.5277 1.94%
2010-08-16 0 1.030 1.020 1.050 1.010 1.030 162,000 165,880 1.0240 0.532 0.527 0.542 0.522 0.532 313,680 0.5288 0.00%
2010-08-13 0 1.030 1.030 1.040 1.030 1.050 208,000 215,580 1.0364 0.532 0.532 0.537 0.532 0.542 402,749 0.5353 0.00%
2010-08-12 0 1.030 1.020 1.040 1.010 1.030 198,000 202,600 1.0232 0.532 0.527 0.537 0.522 0.532 383,387 0.5284 0.00%
2010-08-11 0 1.030 1.020 1.050 1.020 1.060 512,000 530,100 1.0354 0.532 0.527 0.542 0.527 0.547 991,383 0.5347 -1.90%
2010-08-10 0 1.050 1.030 1.050 1.030 1.050 276,000 287,600 1.0420 0.542 0.532 0.542 0.532 0.542 534,418 0.5382 0.00%
2010-08-09 0 1.050 1.050 1.060 1.040 1.040 80,000 83,200 1.0400 0.542 0.542 0.547 0.537 0.537 154,904 0.5371 0.96%
2010-08-06 0 1.040 1.040 1.050 1.040 1.060 139,730 145,559 1.0417 0.537 0.537 0.542 0.537 0.547 270,559 0.5380 -0.95%
2010-08-05 0 1.050 1.040 1.060 1.030 1.050 434,000 453,060 1.0439 0.542 0.537 0.547 0.532 0.542 840,352 0.5391 0.96%
2010-08-04 0 1.040 1.040 1.050 1.030 1.050 401,109 417,669 1.0413 0.537 0.537 0.542 0.532 0.542 776,666 0.5378 -1.89%
2010-08-03 0 1.060 1.050 1.070 1.050 1.080 870,000 920,380 1.0579 0.547 0.542 0.553 0.542 0.558 1,684,577 0.5464 0.95%
2010-08-02 0 1.050 1.040 1.050 1.030 1.060 376,000 393,480 1.0465 0.542 0.537 0.542 0.532 0.547 728,047 0.5405 0.00%
2010-07-30 0 1.050 1.050 1.060 1.050 1.060 300,000 315,820 1.0527 0.542 0.542 0.547 0.542 0.547 580,889 0.5437 -0.94%
2010-07-29 0 1.060 1.060 1.070 1.060 1.070 270,000 286,400 1.0607 0.547 0.547 0.553 0.547 0.553 522,800 0.5478 -1.85%
2010-07-28 0 1.080 1.060 1.080 1.040 1.090 674,000 712,200 1.0567 0.558 0.547 0.558 0.537 0.563 1,305,063 0.5457 0.93%
2010-07-27 0 1.070 1.060 1.070 1.040 1.070 250,000 263,240 1.0530 0.553 0.547 0.553 0.537 0.553 484,074 0.5438 1.90%
2010-07-26 0 1.050 1.040 1.050 1.050 1.060 362,000 382,060 1.0554 0.542 0.537 0.542 0.542 0.547 700,939 0.5451 0.96%
2010-07-23 0 1.040 1.040 1.050 1.030 1.050 418,000 434,480 1.0394 0.537 0.537 0.542 0.532 0.542 809,372 0.5368 0.00%
2010-07-22 0 1.040 1.030 1.040 1.020 1.040 194,000 200,040 1.0311 0.537 0.532 0.537 0.527 0.537 375,641 0.5325 0.00%
2010-07-21 0 1.040 1.040 1.050 1.020 1.040 234,000 241,100 1.0303 0.537 0.537 0.542 0.527 0.537 453,093 0.5321 0.97%
2010-07-20 0 1.030 1.030 1.040 1.020 1.040 138,000 142,100 1.0297 0.532 0.532 0.537 0.527 0.537 267,209 0.5318 -0.96%
2010-07-19 0 1.040 1.030 1.040 1.000 1.040 158,000 162,240 1.0268 0.537 0.532 0.537 0.516 0.537 305,935 0.5303 1.96%
2010-07-16 0 1.020 1.020 1.030 1.000 1.020 310,000 315,160 1.0166 0.527 0.527 0.532 0.516 0.527 600,252 0.5250 0.00%
2010-07-15 0 1.020 1.020 1.030 1.020 1.040 340,000 348,940 1.0263 0.527 0.527 0.532 0.527 0.537 658,341 0.5300 -0.97%
2010-07-14 0 1.030 1.030 1.050 1.030 1.050 192,000 198,900 1.0359 0.532 0.532 0.542 0.532 0.542 371,769 0.5350 -1.90%
2010-07-13 0 1.050 1.040 1.050 1.040 1.050 394,000 410,660 1.0423 0.542 0.537 0.542 0.537 0.542 762,900 0.5383 0.96%
2010-07-12 0 1.040 1.040 1.050 1.020 1.050 444,000 462,760 1.0423 0.537 0.537 0.542 0.527 0.542 859,715 0.5383 0.00%
2010-07-09 0 1.040 1.030 1.040 1.020 1.040 422,000 433,020 1.0261 0.537 0.532 0.537 0.527 0.537 817,117 0.5299 1.96%
2010-07-08 0 1.020 1.020 1.030 1.020 1.040 158,000 162,580 1.0290 0.527 0.527 0.532 0.527 0.537 305,935 0.5314 0.00%
2010-07-07 0 1.020 1.020 1.040 1.020 1.050 90,000 92,700 1.0300 0.527 0.527 0.537 0.527 0.542 174,267 0.5319 -5.56%
2010-07-06 0 1.080 1.020 1.080 1.000 1.080 472,000 478,060 1.0128 0.558 0.527 0.558 0.516 0.558 913,932 0.5231 6.93%
2010-07-05 0 1.010 1.000 1.010 1.000 1.040 270,000 273,280 1.0121 0.522 0.516 0.522 0.516 0.537 522,800 0.5227 -1.94%
2010-07-02 0 1.030 1.030 1.040 1.030 1.070 482,000 501,260 1.0400 0.532 0.532 0.537 0.532 0.553 933,294 0.5371 -1.90%
2010-06-30 0 1.050 1.060 1.070 1.050 1.080 162,000 171,060 1.0559 0.542 0.547 0.553 0.542 0.558 313,680 0.5453 -2.78%
2010-06-29 0 1.080 1.070 1.090 1.080 1.110 484,000 526,420 1.0876 0.558 0.553 0.563 0.558 0.573 937,167 0.5617 -2.70%
2010-06-28 0 1.110 1.090 1.110 1.090 1.110 208,000 228,880 1.1004 0.573 0.563 0.573 0.563 0.573 402,749 0.5683 0.00%
2010-06-25 0 1.110 1.100 1.120 1.100 1.130 340,000 379,700 1.1168 0.573 0.568 0.578 0.568 0.584 658,341 0.5768 0.91%
2010-06-24 0 1.100 1.110 1.120 1.100 1.120 80,000 89,180 1.1148 0.568 0.573 0.578 0.568 0.578 154,904 0.5757 0.00%
2010-06-23 0 1.100 1.100 1.130 1.100 1.120 226,000 250,800 1.1097 0.568 0.568 0.584 0.568 0.578 437,603 0.5731 -3.51%
2010-06-22 0 1.140 1.130 1.140 1.080 1.140 796,000 897,880 1.1280 0.589 0.584 0.589 0.558 0.589 1,541,291 0.5826 0.00%
2010-06-21 0 1.140 1.120 1.140 1.120 1.150 672,000 761,220 1.1328 0.589 0.578 0.589 0.578 0.594 1,301,191 0.5850 1.79%
2010-06-18 0 1.120 1.110 1.120 1.100 1.130 248,000 275,960 1.1127 0.578 0.573 0.578 0.568 0.584 480,201 0.5747 1.82%
2010-06-17 0 1.100 1.090 1.120 1.090 1.120 384,000 425,300 1.1076 0.568 0.563 0.578 0.563 0.578 743,538 0.5720 0.92%
2010-06-15 0 1.090 1.090 1.100 1.080 1.100 286,000 311,120 1.0878 0.563 0.563 0.568 0.558 0.568 553,781 0.5618 -0.91%
2010-06-14 0 1.100 1.090 1.120 1.090 1.150 368,000 409,100 1.1117 0.568 0.563 0.578 0.563 0.594 712,557 0.5741 -2.65%
2010-06-11 0 1.130 1.130 1.140 1.130 1.160 600,000 684,500 1.1408 0.584 0.584 0.589 0.584 0.599 1,161,777 0.5892 0.00%
2010-06-10 0 1.130 1.130 1.140 1.120 1.130 264,000 297,220 1.1258 0.584 0.584 0.589 0.578 0.584 511,182 0.5814 -0.88%
2010-06-09 0 1.140 1.130 1.140 1.120 1.150 138,000 155,780 1.1288 0.589 0.584 0.589 0.578 0.594 267,209 0.5830 0.88%
2010-06-08 0 1.130 1.130 1.140 1.120 1.150 174,000 198,740 1.1422 0.584 0.584 0.589 0.578 0.594 336,915 0.5899 -1.74%
2010-06-07 0 1.150 1.150 1.170 1.140 1.140 64,000 72,920 1.1394 0.594 0.594 0.604 0.589 0.589 123,923 0.5884 0.00%
2010-06-04 0 1.150 1.150 1.170 1.150 1.180 556,000 645,400 1.1608 0.594 0.594 0.604 0.594 0.609 1,076,580 0.5995 -0.86%
2010-06-03 0 1.160 1.150 1.160 1.150 1.200 709,000 829,080 1.1694 0.599 0.594 0.599 0.594 0.620 1,372,834 0.6039 0.87%
2010-06-02 0 1.150 1.140 1.150 1.130 1.160 360,000 411,080 1.1419 0.594 0.589 0.594 0.584 0.599 697,066 0.5897 0.00%
2010-06-01 0 1.150 1.130 1.150 1.130 1.160 312,000 357,580 1.1461 0.594 0.584 0.594 0.584 0.599 604,124 0.5919 -1.71%
2010-05-31 0 1.170 1.150 1.170 1.120 1.180 420,000 484,560 1.1537 0.604 0.594 0.604 0.578 0.609 813,244 0.5958 5.41%
2010-05-28 0 1.110 1.110 1.170 1.100 1.200 1,368,000 1,581,420 1.1560 0.573 0.573 0.604 0.568 0.620 2,648,852 0.5970 0.91%
2010-05-27 0 1.100 1.060 1.100 1.010 1.120 876,000 941,200 1.0744 0.568 0.547 0.568 0.522 0.578 1,696,195 0.5549 10.00%
2010-05-26 0 1.000 0.990 1.010 0.990 1.030 428,000 431,780 1.0088 0.516 0.511 0.522 0.511 0.532 828,735 0.5210 1.01%
2010-05-25 0 0.990 0.990 1.010 0.990 1.030 1,286,000 1,289,020 1.0023 0.511 0.511 0.522 0.511 0.532 2,490,076 0.5177 -6.60%
2010-05-24 0 1.060 1.050 1.080 1.000 1.060 396,000 412,240 1.0410 0.547 0.542 0.558 0.516 0.547 766,773 0.5376 0.95%
2010-05-20 0 1.050 1.000 1.050 0.980 1.190 1,562,000 1,645,560 1.0535 0.542 0.516 0.542 0.506 0.615 3,024,494 0.5441 -4.55%
2010-05-19 0 1.100 1.100 1.110 1.100 1.110 540,000 597,160 1.1059 0.568 0.568 0.573 0.568 0.573 1,045,600 0.5711 -3.51%
2010-05-18 0 1.140 1.130 1.150 1.120 1.150 162,000 183,100 1.1302 0.589 0.584 0.594 0.578 0.594 313,680 0.5837 1.79%
2010-05-17 0 1.120 1.120 1.140 1.120 1.190 884,000 1,001,900 1.1334 0.578 0.578 0.589 0.578 0.615 1,711,685 0.5853 0.00%
2010-05-14 0 1.120 1.120 1.150 1.120 1.150 126,000 143,280 1.1371 0.578 0.578 0.594 0.578 0.594 243,973 0.5873 0.00%
2010-05-13 0 1.120 1.120 1.150 1.110 1.140 240,000 271,760 1.1323 0.578 0.578 0.594 0.573 0.589 464,711 0.5848 -0.88%
2010-05-12 0 1.130 1.110 1.130 1.100 1.170 268,000 302,700 1.1295 0.584 0.573 0.584 0.568 0.604 518,927 0.5833 0.89%
2010-05-11 0 1.120 1.110 1.130 1.120 1.170 655,000 749,390 1.1441 0.578 0.573 0.584 0.578 0.604 1,268,274 0.5909 -3.45%
2010-05-10 0 1.160 1.140 1.160 1.130 1.170 340,000 393,780 1.1582 0.599 0.589 0.599 0.584 0.604 658,341 0.5981 4.50%
2010-05-07 0 1.110 1.110 1.130 1.060 1.130 1,098,000 1,208,420 1.1006 0.573 0.573 0.584 0.547 0.584 2,126,053 0.5684 -3.48%
2010-05-06 0 1.150 1.140 1.150 1.110 1.170 1,030,000 1,167,700 1.1337 0.594 0.589 0.594 0.573 0.604 1,994,385 0.5855 -2.54%
2010-05-05 0 1.180 1.170 1.180 1.170 1.200 466,000 550,960 1.1823 0.609 0.604 0.609 0.604 0.620 902,314 0.6106 -3.28%
2010-05-04 0 1.220 1.210 1.220 1.210 1.220 468,000 568,480 1.2147 0.630 0.625 0.630 0.625 0.630 906,186 0.6273 0.83%
2010-05-03 0 1.210 1.200 1.210 1.190 1.210 230,000 276,360 1.2016 0.625 0.620 0.625 0.615 0.625 445,348 0.6205 -0.82%
2010-04-30 0 1.220 1.200 1.220 1.180 1.220 896,000 1,081,860 1.2074 0.630 0.620 0.630 0.609 0.630 1,734,921 0.6236 2.52%
2010-04-29 0 1.190 1.170 1.190 1.180 1.210 402,000 477,700 1.1883 0.615 0.604 0.615 0.609 0.625 778,391 0.6137 2.59%
2010-04-28 0 1.160 1.150 1.170 1.150 1.200 620,000 724,340 1.1683 0.599 0.594 0.604 0.594 0.620 1,200,503 0.6034 -1.69%
2010-04-27 0 1.180 1.170 1.190 1.170 1.190 672,000 792,440 1.1792 0.609 0.604 0.615 0.604 0.615 1,301,191 0.6090 -1.67%
2010-04-26 0 1.200 1.200 1.220 1.200 1.220 685,000 832,830 1.2158 0.620 0.620 0.630 0.620 0.630 1,326,363 0.6279 1.69%
2010-04-23 0 1.180 1.170 1.190 1.170 1.220 1,402,000 1,672,140 1.1927 0.609 0.604 0.615 0.604 0.630 2,714,686 0.6160 -0.84%
2010-04-22 0 1.190 1.190 1.200 1.180 1.210 624,000 743,480 1.1915 0.615 0.615 0.620 0.609 0.625 1,208,248 0.6153 -1.65%
2010-04-21 0 1.210 1.200 1.210 1.170 1.220 2,060,000 2,455,960 1.1922 0.625 0.620 0.625 0.604 0.630 3,988,769 0.6157 0.00%
2010-04-20 0 1.210 1.200 1.210 1.200 1.230 1,081,604 1,308,788 1.2100 0.625 0.620 0.625 0.620 0.635 2,094,305 0.6249 1.26%
2010-04-19 0 1.210 1.210 1.220 1.200 1.250 2,142,000 2,606,380 1.2168 0.617 0.617 0.622 0.612 0.638 4,199,606 0.6206 -3.97%
2010-04-16 0 1.260 1.250 1.260 1.250 1.280 2,004,000 2,526,040 1.2605 0.643 0.638 0.643 0.638 0.653 3,929,044 0.6429 -1.56%
2010-04-15 0 1.280 1.270 1.290 1.280 1.320 1,260,000 1,629,660 1.2934 0.653 0.648 0.658 0.653 0.673 2,470,357 0.6597 -0.78%
2010-04-14 0 1.290 1.280 1.300 1.280 1.300 666,000 855,980 1.2853 0.658 0.653 0.663 0.653 0.663 1,305,760 0.6555 0.00%
2010-04-13 0 1.290 1.280 1.300 1.280 1.320 1,558,000 2,020,100 1.2966 0.658 0.653 0.663 0.653 0.673 3,054,616 0.6613 0.78%
2010-04-12 0 1.280 1.280 1.290 1.280 1.350 2,434,000 3,194,700 1.3125 0.653 0.653 0.658 0.653 0.689 4,772,102 0.6695 -4.48%
2010-04-09 0 1.340 1.330 1.340 1.330 1.350 2,208,000 2,956,880 1.3392 0.683 0.678 0.683 0.678 0.689 4,329,006 0.6830 2.29%
2010-04-08 0 1.310 1.300 1.310 1.300 1.320 1,036,000 1,357,640 1.3105 0.668 0.663 0.668 0.663 0.673 2,031,182 0.6684 0.77%
2010-04-07 0 1.300 1.300 1.310 1.270 1.310 2,147,000 2,778,140 1.2940 0.663 0.663 0.668 0.648 0.668 4,209,409 0.6600 1.56%
2010-04-01 0 1.280 1.270 1.280 1.220 1.280 1,048,000 1,317,740 1.2574 0.653 0.648 0.653 0.622 0.653 2,054,709 0.6413 4.07%
2010-03-31 0 1.230 1.230 1.250 1.230 1.240 466,000 575,920 1.2359 0.627 0.627 0.638 0.627 0.632 913,640 0.6304 0.00%
2010-03-30 0 1.230 1.220 1.230 1.220 1.240 698,000 860,200 1.2324 0.627 0.622 0.627 0.622 0.632 1,368,499 0.6286 0.82%
2010-03-29 0 1.220 1.220 1.230 1.220 1.260 482,000 591,080 1.2263 0.622 0.622 0.627 0.622 0.643 945,009 0.6255 -2.40%
2010-03-26 0 1.250 1.240 1.250 1.230 1.250 798,000 987,100 1.2370 0.638 0.632 0.638 0.627 0.638 1,564,559 0.6309 1.63%
2010-03-25 0 1.230 1.220 1.230 1.220 1.230 1,364,000 1,671,940 1.2258 0.627 0.622 0.627 0.622 0.627 2,674,259 0.6252 -0.81%
2010-03-24 0 1.240 1.240 1.250 1.240 1.260 1,588,000 1,979,920 1.2468 0.632 0.632 0.638 0.632 0.643 3,113,434 0.6359 0.00%
2010-03-23 0 1.240 1.240 1.250 1.240 1.280 1,805,000 2,277,200 1.2616 0.632 0.632 0.638 0.632 0.653 3,538,884 0.6435 -1.59%
2010-03-22 0 1.260 1.260 1.270 1.250 1.280 1,634,000 2,059,860 1.2606 0.643 0.643 0.648 0.638 0.653 3,203,621 0.6430 -0.79%
2010-03-19 0 1.270 1.260 1.270 1.250 1.280 1,864,000 2,359,860 1.2660 0.648 0.643 0.648 0.638 0.653 3,654,560 0.6457 0.00%
2010-03-18 0 1.270 1.270 1.280 1.230 1.290 9,144,000 11,548,100 1.2629 0.648 0.648 0.653 0.627 0.658 17,927,732 0.6441 3.25%
2010-03-17 0 1.230 1.230 1.240 1.210 1.470 21,478,000 27,149,480 1.2641 0.627 0.627 0.632 0.617 0.750 42,109,780 0.6447 -13.99%
2010-03-16 0 1.430 1.420 1.430 1.420 1.460 1,344,000 1,937,060 1.4413 0.729 0.724 0.729 0.724 0.745 2,635,047 0.7351 -0.69%
2010-03-15 0 1.440 1.430 1.440 1.410 1.500 3,646,000 5,286,400 1.4499 0.734 0.729 0.734 0.719 0.765 7,148,350 0.7395 -1.37%
2010-03-12 0 1.460 1.460 1.470 1.320 1.480 9,248,000 13,180,880 1.4253 0.745 0.745 0.750 0.673 0.755 18,131,634 0.7270 9.77%
2010-03-11 0 1.330 1.320 1.330 1.310 1.330 762,000 1,006,700 1.3211 0.678 0.673 0.678 0.668 0.678 1,493,978 0.6738 0.00%
2010-03-10 0 1.330 1.320 1.330 1.300 1.330 1,342,000 1,768,260 1.3176 0.678 0.673 0.678 0.663 0.678 2,631,126 0.6721 0.00%
2010-03-09 0 1.330 1.320 1.330 1.320 1.350 3,098,000 4,134,480 1.3346 0.678 0.673 0.678 0.673 0.689 6,073,941 0.6807 -0.75%
2010-03-08 0 1.340 1.320 1.330 1.320 1.370 2,024,000 2,707,400 1.3376 0.683 0.673 0.678 0.673 0.699 3,968,256 0.6823 -2.19%
2010-03-05 0 1.370 1.360 1.370 1.300 1.380 4,563,000 6,163,460 1.3507 0.699 0.694 0.699 0.663 0.704 8,946,221 0.6889 5.38%
2010-03-04 0 1.300 1.290 1.300 1.280 1.330 1,992,000 2,607,800 1.3091 0.663 0.658 0.663 0.653 0.678 3,905,516 0.6677 2.36%
2010-03-03 0 1.270 1.260 1.270 1.260 1.280 616,000 780,180 1.2665 0.648 0.643 0.648 0.643 0.653 1,207,730 0.6460 -0.78%
2010-03-02 0 1.280 1.270 1.290 1.270 1.300 704,000 902,160 1.2815 0.653 0.648 0.658 0.648 0.663 1,380,263 0.6536 -1.54%
2010-03-01 0 1.300 1.290 1.310 1.290 1.310 306,000 397,820 1.3001 0.663 0.658 0.668 0.658 0.668 599,944 0.6631 -0.76%
2010-02-26 0 1.310 1.310 1.320 1.300 1.350 1,148,000 1,526,220 1.3295 0.668 0.668 0.673 0.663 0.689 2,250,769 0.6781 -2.96%
2010-02-25 0 1.350 1.330 1.350 1.320 1.350 1,208,000 1,608,860 1.3318 0.689 0.678 0.689 0.673 0.689 2,368,406 0.6793 3.05%
2010-02-24 0 1.310 1.310 1.330 1.310 1.350 1,056,000 1,396,240 1.3222 0.668 0.668 0.678 0.668 0.689 2,070,394 0.6744 -1.50%
2010-02-23 0 1.330 1.320 1.330 1.280 1.370 3,386,000 4,514,300 1.3332 0.678 0.673 0.678 0.653 0.699 6,638,594 0.6800 3.91%
2010-02-22 0 1.280 1.280 1.290 1.260 1.310 2,029,802 2,605,928 1.2838 0.653 0.653 0.658 0.643 0.668 3,979,631 0.6548 0.00%
2010-02-19 0 1.280 1.270 1.280 1.200 1.310 5,770,000 7,291,800 1.2637 0.653 0.648 0.653 0.612 0.668 11,312,665 0.6446 6.67%
2010-02-18 0 1.200 1.200 1.210 1.170 1.200 1,006,000 1,204,680 1.1975 0.612 0.612 0.617 0.597 0.612 1,972,364 0.6108 0.84%
2010-02-17 0 1.190 1.180 1.190 1.160 1.190 442,000 520,560 1.1777 0.607 0.602 0.607 0.592 0.607 866,585 0.6007 0.85%
2010-02-12 0 1.180 1.150 1.180 1.150 1.200 422,000 496,960 1.1776 0.602 0.587 0.602 0.587 0.612 827,373 0.6006 1.72%
2010-02-11 0 1.160 1.150 1.170 1.110 1.160 216,000 247,480 1.1457 0.592 0.587 0.597 0.566 0.592 423,490 0.5844 2.65%
2010-02-10 0 1.130 1.130 1.140 1.100 1.150 476,000 529,720 1.1129 0.576 0.576 0.581 0.561 0.587 933,246 0.5676 1.80%
2010-02-09 0 1.110 1.110 1.130 1.080 1.150 996,000 1,106,900 1.1113 0.566 0.566 0.576 0.551 0.587 1,952,758 0.5668 -2.63%
2010-02-08 0 1.140 1.130 1.150 1.110 1.140 268,000 301,440 1.1248 0.581 0.576 0.587 0.566 0.581 525,441 0.5737 -2.56%
2010-02-05 0 1.170 1.160 1.170 1.140 1.180 520,000 602,780 1.1592 0.597 0.592 0.597 0.581 0.602 1,019,512 0.5912 -2.50%
2010-02-04 0 1.200 1.180 1.200 1.170 1.200 142,000 169,000 1.1901 0.612 0.602 0.612 0.597 0.612 278,405 0.6070 0.84%
2010-02-03 0 1.190 1.180 1.190 1.160 1.200 316,000 376,860 1.1926 0.607 0.602 0.607 0.592 0.612 619,550 0.6083 1.71%
2010-02-02 0 1.170 1.160 1.180 1.160 1.200 208,000 246,380 1.1845 0.597 0.592 0.602 0.592 0.612 407,805 0.6042 1.74%
2010-02-01 0 1.150 1.150 1.170 1.130 1.150 238,000 270,720 1.1375 0.587 0.587 0.597 0.576 0.587 466,623 0.5802 -0.86%
2010-01-29 0 1.160 1.140 1.160 1.110 1.170 1,144,000 1,303,260 1.1392 0.592 0.581 0.592 0.566 0.597 2,242,927 0.5811 -1.69%
2010-01-28 0 1.180 1.170 1.190 1.150 1.200 488,000 575,280 1.1789 0.602 0.597 0.607 0.587 0.612 956,773 0.6013 0.85%
2010-01-27 0 1.170 1.160 1.190 1.160 1.250 1,356,000 1,618,780 1.1938 0.597 0.592 0.607 0.592 0.638 2,658,574 0.6089 -4.10%
2010-01-26 0 1.220 1.220 1.250 1.210 1.280 840,000 1,035,720 1.2330 0.622 0.622 0.638 0.617 0.653 1,646,905 0.6289 -3.94%
2010-01-25 0 1.270 1.270 1.300 1.270 1.310 804,000 1,038,340 1.2915 0.648 0.648 0.663 0.648 0.668 1,576,323 0.6587 -1.55%
2010-01-22 0 1.290 1.290 1.300 1.220 1.310 2,142,000 2,707,220 1.2639 0.658 0.658 0.663 0.622 0.668 4,199,606 0.6446 -1.53%
2010-01-21 0 1.310 1.300 1.310 1.290 1.350 1,878,000 2,472,480 1.3165 0.668 0.663 0.668 0.658 0.689 3,682,008 0.6715 -2.24%
2010-01-20 0 1.340 1.340 1.350 1.290 1.360 1,478,000 1,950,620 1.3198 0.683 0.683 0.689 0.658 0.694 2,897,768 0.6731 -0.74%
2010-01-19 0 1.350 1.350 1.360 1.260 1.360 4,924,000 6,414,880 1.3028 0.689 0.689 0.694 0.643 0.694 9,653,997 0.6645 0.75%
2010-01-18 0 1.340 1.340 1.350 1.330 1.430 5,541,000 7,663,270 1.3830 0.683 0.683 0.689 0.678 0.729 10,863,688 0.7054 -4.29%
2010-01-15 0 1.400 1.390 1.400 1.300 1.440 11,294,000 15,501,480 1.3725 0.714 0.709 0.714 0.663 0.734 22,143,023 0.7001 9.38%
2010-01-14 0 1.280 1.270 1.280 1.220 1.300 4,770,000 6,096,400 1.2781 0.653 0.648 0.653 0.622 0.663 9,352,065 0.6519 6.67%
2010-01-13 0 1.200 1.190 1.210 1.180 1.210 1,916,000 2,295,640 1.1981 0.612 0.607 0.617 0.602 0.617 3,756,511 0.6111 -1.64%
2010-01-12 0 1.220 1.210 1.220 1.160 1.250 2,306,000 2,832,700 1.2284 0.622 0.617 0.622 0.592 0.638 4,521,145 0.6265 2.52%
2010-01-11 0 1.190 1.190 1.200 1.160 1.200 308,000 365,080 1.1853 0.607 0.607 0.612 0.592 0.612 603,865 0.6046 -1.65%
2010-01-08 0 1.210 1.200 1.210 1.190 1.210 156,000 187,900 1.2045 0.617 0.612 0.617 0.607 0.617 305,854 0.6143 1.68%
2010-01-07 0 1.190 1.190 1.200 1.180 1.230 727,000 877,320 1.2068 0.607 0.607 0.612 0.602 0.627 1,425,357 0.6155 -2.46%
2010-01-06 0 1.220 1.220 1.230 1.220 1.230 996,000 1,223,600 1.2285 0.622 0.622 0.627 0.622 0.627 1,952,758 0.6266 0.83%
2010-01-05 0 1.210 1.200 1.220 1.200 1.230 1,458,000 1,777,580 1.2192 0.617 0.612 0.622 0.612 0.627 2,858,556 0.6218 -0.82%
2010-01-04 0 1.220 1.210 1.220 1.160 1.250 1,900,000 2,289,300 1.2049 0.622 0.617 0.622 0.592 0.638 3,725,141 0.6146 5.17%
2009-12-31 0 1.160 1.150 1.160 1.140 1.160 224,000 258,720 1.1550 0.592 0.587 0.592 0.581 0.592 439,175 0.5891 0.00%
2009-12-30 0 1.160 1.150 1.160 1.090 1.170 506,000 576,420 1.1392 0.592 0.587 0.592 0.556 0.597 992,064 0.5810 4.50%
2009-12-29 0 1.110 1.110 1.120 1.100 1.120 504,000 562,680 1.1164 0.566 0.566 0.571 0.561 0.571 988,143 0.5694 -1.77%
2009-12-28 0 1.130 1.130 1.140 1.110 1.140 642,000 723,340 1.1267 0.576 0.576 0.581 0.566 0.581 1,258,706 0.5747 0.89%
2009-12-24 0 1.120 1.100 1.120 1.100 1.140 314,000 348,880 1.1111 0.571 0.561 0.571 0.561 0.581 615,629 0.5667 0.00%
2009-12-23 0 1.120 1.100 1.120 1.080 1.120 798,000 875,160 1.0967 0.571 0.561 0.571 0.551 0.571 1,564,559 0.5594 4.67%
2009-12-22 0 1.070 1.060 1.100 1.050 1.140 690,000 750,360 1.0875 0.546 0.541 0.561 0.536 0.581 1,352,814 0.5547 1.90%
2009-12-21 0 1.050 1.040 1.060 1.040 1.110 1,082,000 1,147,560 1.0606 0.536 0.530 0.541 0.530 0.566 2,121,370 0.5410 -4.55%
2009-12-18 0 1.100 1.090 1.100 1.050 1.100 2,200,000 2,357,680 1.0717 0.561 0.556 0.561 0.536 0.561 4,313,321 0.5466 -2.65%
2009-12-17 0 1.130 1.120 1.140 1.100 1.190 2,998,000 3,406,640 1.1363 0.576 0.571 0.581 0.561 0.607 5,877,881 0.5796 -5.04%
2009-12-16 0 1.190 1.190 1.210 1.170 1.260 3,438,000 4,130,380 1.2014 0.607 0.607 0.617 0.597 0.643 6,740,545 0.6128 -7.03%
2009-12-15 0 1.280 1.260 1.280 1.270 1.340 2,180,000 2,802,720 1.2857 0.653 0.643 0.653 0.648 0.683 4,274,109 0.6557 -3.76%
2009-12-14 0 1.330 1.310 1.330 1.290 1.380 5,882,000 7,845,120 1.3338 0.678 0.668 0.678 0.658 0.704 11,532,253 0.6803 3.91%
2009-12-11 0 1.280 1.280 1.290 1.200 1.300 5,064,000 6,375,720 1.2590 0.653 0.653 0.658 0.612 0.663 9,928,481 0.6422 6.67%
2009-12-10 0 1.200 1.180 1.200 1.160 1.270 3,418,000 4,110,280 1.2025 0.612 0.602 0.612 0.592 0.648 6,701,333 0.6134 -2.44%
2009-12-09 0 1.230 1.220 1.230 1.130 1.280 10,142,000 12,490,820 1.2316 0.627 0.622 0.627 0.576 0.653 19,884,411 0.6282 6.03%
2009-12-08 0 1.160 1.150 1.160 1.040 1.190 6,979,000 7,894,150 1.1311 0.592 0.587 0.592 0.530 0.607 13,683,032 0.5769 10.48%
2009-12-07 0 1.050 1.030 1.050 1.030 1.060 669,000 697,960 1.0433 0.536 0.525 0.536 0.525 0.541 1,311,642 0.5321 0.00%
2009-12-04 0 1.050 1.050 1.060 1.030 1.070 927,000 970,780 1.0472 0.536 0.536 0.541 0.525 0.546 1,817,477 0.5341 0.00%
2009-12-03 0 1.050 1.040 1.050 1.020 1.060 1,823,000 1,903,540 1.0442 0.536 0.530 0.536 0.520 0.541 3,574,175 0.5326 1.94%
2009-12-02 0 1.030 1.020 1.030 1.010 1.060 2,250,000 2,341,680 1.0407 0.525 0.520 0.525 0.515 0.541 4,411,351 0.5308 1.98%
2009-12-01 0 1.010 0.990 1.010 0.950 1.010 948,000 938,000 0.9895 0.515 0.505 0.515 0.485 0.515 1,858,649 0.5047 3.06%
2009-11-30 0 0.980 0.970 0.990 0.930 0.990 1,124,000 1,086,520 0.9667 0.500 0.495 0.505 0.474 0.505 2,203,715 0.4930 5.38%
2009-11-27 0 0.930 0.920 0.930 0.910 0.960 1,204,000 1,124,320 0.9338 0.474 0.469 0.474 0.464 0.490 2,360,563 0.4763 -4.12%
2009-11-26 0 0.970 0.960 0.980 0.970 0.990 624,000 611,640 0.9802 0.495 0.490 0.500 0.495 0.505 1,223,415 0.4999 -2.02%
2009-11-25 0 0.990 0.990 1.000 0.990 1.000 266,000 263,360 0.9901 0.505 0.505 0.510 0.505 0.510 521,520 0.5050 -1.00%
2009-11-24 0 1.000 0.990 1.000 0.980 1.010 574,000 574,120 1.0002 0.510 0.505 0.510 0.500 0.515 1,125,385 0.5102 -0.99%
2009-11-23 0 1.010 0.990 1.010 0.960 1.020 1,122,000 1,115,880 0.9945 0.515 0.505 0.515 0.490 0.520 2,199,794 0.5073 2.02%
2009-11-20 0 0.990 0.980 0.990 0.980 1.000 196,000 194,120 0.9904 0.505 0.500 0.505 0.500 0.510 384,278 0.5052 0.00%
2009-11-19 0 0.990 0.980 1.000 0.970 1.000 764,000 745,620 0.9759 0.505 0.500 0.510 0.495 0.510 1,497,899 0.4978 0.00%
2009-11-18 0 0.990 0.980 0.990 0.970 1.040 1,486,000 1,472,920 0.9912 0.505 0.500 0.505 0.495 0.530 2,913,452 0.5056 -3.88%
2009-11-17 0 1.030 1.020 1.030 1.000 1.080 3,580,000 3,705,120 1.0349 0.525 0.520 0.525 0.510 0.551 7,018,950 0.5279 -3.74%
2009-11-16 0 1.070 1.060 1.080 0.950 1.130 10,752,000 11,426,560 1.0627 0.546 0.541 0.551 0.485 0.576 21,080,378 0.5420 12.63%
2009-11-13 0 0.950 0.940 0.960 0.940 0.960 540,000 513,480 0.9509 0.485 0.479 0.490 0.479 0.490 1,058,724 0.4850 0.00%
2009-11-12 0 0.950 0.950 0.960 0.930 0.960 666,000 635,300 0.9539 0.485 0.485 0.490 0.474 0.490 1,305,760 0.4865 1.06%
2009-11-11 0 0.940 0.940 0.960 0.920 0.960 634,000 597,740 0.9428 0.479 0.479 0.490 0.469 0.490 1,243,021 0.4809 -2.08%
2009-11-10 0 0.960 0.940 0.960 0.940 0.960 625,901 597,531 0.9547 0.490 0.479 0.490 0.479 0.490 1,227,142 0.4869 0.00%
2009-11-09 0 0.960 0.950 0.960 0.950 0.990 986,000 958,980 0.9726 0.490 0.485 0.490 0.485 0.505 1,933,152 0.4961 -1.03%
2009-11-06 0 0.970 0.950 0.970 0.920 0.970 1,038,000 987,960 0.9518 0.495 0.485 0.495 0.469 0.495 2,035,103 0.4855 5.43%
2009-11-05 0 0.920 0.910 0.920 0.900 0.920 220,000 201,320 0.9151 0.469 0.464 0.469 0.459 0.469 431,332 0.4667 0.00%
2009-11-04 0 0.920 0.920 0.930 0.900 0.930 892,000 811,840 0.9101 0.469 0.469 0.474 0.459 0.474 1,748,856 0.4642 -1.08%
2009-11-03 0 0.930 0.920 0.940 0.920 0.930 310,000 286,340 0.9237 0.474 0.469 0.479 0.469 0.474 607,786 0.4711 1.09%
2009-11-02 0 0.920 0.910 0.940 0.900 0.930 500,000 461,280 0.9226 0.469 0.464 0.479 0.459 0.474 980,300 0.4705 -1.08%
2009-10-30 0 0.930 0.930 0.950 0.930 0.950 289,095 271,769 0.9401 0.474 0.474 0.485 0.474 0.485 566,800 0.4795 -1.06%
2009-10-29 0 0.940 0.940 0.950 0.940 0.950 536,000 506,520 0.9450 0.479 0.479 0.485 0.479 0.485 1,050,882 0.4820 -2.08%
2009-10-28 0 0.960 0.960 0.970 0.960 0.960 516,000 495,360 0.9600 0.490 0.490 0.495 0.490 0.490 1,011,670 0.4896 0.00%
2009-10-27 0 0.960 0.950 0.960 0.930 0.990 592,000 568,680 0.9606 0.490 0.485 0.490 0.474 0.505 1,160,676 0.4900 0.00%
2009-10-23 0 0.960 0.960 0.970 0.950 0.960 244,000 233,600 0.9574 0.490 0.490 0.495 0.485 0.490 478,387 0.4883 0.00%
2009-10-22 0 0.960 0.960 0.970 0.950 0.960 500,000 477,480 0.9550 0.490 0.490 0.495 0.485 0.490 980,300 0.4871 -1.03%
2009-10-21 0 0.970 0.960 0.970 0.940 0.970 634,000 604,900 0.9541 0.495 0.490 0.495 0.479 0.495 1,243,021 0.4866 0.00%
2009-10-20 0 0.970 0.960 0.970 0.960 0.970 816,000 785,980 0.9632 0.495 0.490 0.495 0.490 0.495 1,599,850 0.4913 0.00%
2009-10-19 0 0.970 0.960 0.980 0.950 0.970 400,000 385,180 0.9630 0.495 0.490 0.500 0.485 0.495 784,240 0.4912 1.04%
2009-10-16 0 0.960 0.950 0.960 0.960 0.990 670,000 647,620 0.9666 0.490 0.485 0.490 0.490 0.505 1,313,602 0.4930 -1.03%
2009-10-15 0 0.970 0.970 0.980 0.960 0.990 576,000 561,520 0.9749 0.495 0.495 0.500 0.490 0.505 1,129,306 0.4972 0.00%
2009-10-14 0 0.970 0.960 0.980 0.940 0.980 1,214,000 1,172,680 0.9660 0.495 0.490 0.500 0.479 0.500 2,380,169 0.4927 1.04%
2009-10-13 0 0.960 0.960 0.970 0.960 0.970 396,000 381,220 0.9627 0.490 0.490 0.495 0.490 0.495 776,398 0.4910 -1.03%
2009-10-12 0 0.970 0.970 0.980 0.900 0.990 1,630,000 1,575,380 0.9665 0.495 0.495 0.500 0.459 0.505 3,195,779 0.4930 2.11%
2009-10-09 0 0.950 0.940 0.950 0.930 0.950 976,000 919,600 0.9422 0.485 0.479 0.485 0.474 0.485 1,913,546 0.4806 2.15%
2009-10-08 0 0.930 0.930 0.940 0.910 0.930 814,000 753,400 0.9256 0.474 0.474 0.479 0.464 0.474 1,595,929 0.4721 1.09%
2009-10-07 0 0.920 0.920 0.940 0.920 0.940 832,000 770,720 0.9263 0.469 0.469 0.479 0.469 0.479 1,631,220 0.4725 -1.08%
2009-10-06 0 0.930 0.920 0.930 0.920 0.940 346,000 323,160 0.9340 0.474 0.469 0.474 0.469 0.479 678,368 0.4764 2.20%
2009-10-05 0 0.910 0.910 0.920 0.910 0.920 314,000 288,280 0.9181 0.464 0.464 0.469 0.464 0.469 615,629 0.4683 -0.55%
2009-10-02 0 0.940 0.940 0.950 0.930 0.950 272,000 256,260 0.9421 0.467 0.467 0.472 0.462 0.472 547,854 0.4678 -1.05%
2009-09-30 0 0.950 0.940 0.950 0.920 0.950 408,000 383,700 0.9404 0.472 0.467 0.472 0.457 0.472 821,781 0.4669 2.15%
2009-09-29 0 0.930 0.920 0.940 0.920 0.940 302,000 281,360 0.9317 0.462 0.457 0.467 0.457 0.467 608,279 0.4626 0.00%
2009-09-28 0 0.930 0.920 0.930 0.920 0.940 218,000 201,640 0.9250 0.462 0.457 0.462 0.457 0.467 439,089 0.4592 -1.06%
2009-09-25 0 0.940 0.930 0.950 0.930 0.940 330,000 307,500 0.9318 0.467 0.462 0.472 0.462 0.467 664,676 0.4626 1.08%
2009-09-24 0 0.930 0.930 0.940 0.930 0.980 988,000 952,720 0.9643 0.462 0.462 0.467 0.462 0.487 1,989,999 0.4788 -4.12%
2009-09-23 0 0.970 0.950 0.970 0.930 0.970 1,320,000 1,243,480 0.9420 0.482 0.472 0.482 0.462 0.482 2,658,703 0.4677 4.30%
2009-09-22 0 0.930 0.930 0.940 0.920 0.950 1,224,000 1,148,620 0.9384 0.462 0.462 0.467 0.457 0.472 2,465,343 0.4659 -2.11%
2009-09-21 0 0.950 0.950 0.960 0.950 0.990 1,416,000 1,378,620 0.9736 0.472 0.472 0.477 0.472 0.492 2,852,063 0.4834 -3.06%
2009-09-18 0 0.980 0.970 0.980 0.950 0.980 1,916,000 1,854,740 0.9680 0.487 0.482 0.487 0.472 0.487 3,859,148 0.4806 1.03%
2009-09-17 0 0.970 0.960 0.970 0.960 1.020 4,030,000 3,999,700 0.9925 0.482 0.477 0.482 0.477 0.506 8,117,101 0.4927 -2.02%
2009-09-16 0 0.990 0.980 0.990 0.910 1.010 4,046,000 3,942,320 0.9744 0.492 0.487 0.492 0.452 0.501 8,149,327 0.4838 8.79%
2009-09-15 0 0.910 0.890 0.930 0.870 0.930 690,000 622,340 0.9019 0.452 0.442 0.462 0.432 0.462 1,389,777 0.4478 2.25%
2009-09-14 0 0.890 0.890 0.900 0.890 0.910 286,000 255,640 0.8938 0.442 0.442 0.447 0.442 0.452 576,052 0.4438 -2.20%
2009-09-11 0 0.910 0.900 0.910 0.910 0.910 184,000 167,440 0.9100 0.452 0.447 0.452 0.452 0.452 370,607 0.4518 0.00%
2009-09-10 0 0.910 0.910 0.920 0.900 0.920 1,092,000 992,060 0.9085 0.452 0.452 0.457 0.447 0.457 2,199,472 0.4510 0.00%
2009-09-09 0 0.910 0.900 0.920 0.900 0.910 150,000 135,980 0.9065 0.452 0.447 0.457 0.447 0.452 302,125 0.4501 0.00%
2009-09-08 0 0.910 0.910 0.920 0.910 0.920 178,000 163,440 0.9182 0.452 0.452 0.457 0.452 0.457 358,522 0.4559 -1.09%
2009-09-07 0 0.920 0.920 0.930 0.920 0.940 386,000 357,840 0.9270 0.457 0.457 0.462 0.457 0.467 777,469 0.4603 1.10%
2009-09-04 0 0.910 0.890 0.910 0.890 0.910 784,000 707,080 0.9019 0.452 0.442 0.452 0.442 0.452 1,579,108 0.4478 1.11%
2009-09-03 0 0.900 0.900 0.920 0.900 0.920 604,000 546,100 0.9041 0.447 0.447 0.457 0.447 0.457 1,216,558 0.4489 0.00%
2009-09-02 0 0.900 0.890 0.900 0.880 0.900 774,000 691,720 0.8937 0.447 0.442 0.447 0.437 0.447 1,558,967 0.4437 -1.10%
2009-09-01 0 0.910 0.900 0.910 0.900 0.920 723,000 652,910 0.9031 0.452 0.447 0.452 0.447 0.457 1,456,244 0.4484 -1.09%
2009-08-31 0 0.920 0.910 0.920 0.900 0.920 314,000 285,840 0.9103 0.457 0.452 0.457 0.447 0.457 632,449 0.4520 -1.08%
2009-08-28 0 0.930 0.910 0.950 0.910 0.970 1,766,000 1,642,800 0.9302 0.462 0.452 0.472 0.452 0.482 3,557,022 0.4618 -2.11%
2009-08-27 0 0.950 0.930 0.940 0.910 1.000 5,790,000 5,472,520 0.9452 0.472 0.462 0.467 0.452 0.496 11,662,038 0.4693 -5.00%
2009-08-26 0 1.000 1.000 1.010 1.000 1.040 1,930,000 1,938,760 1.0045 0.496 0.496 0.501 0.496 0.516 3,887,346 0.4987 -4.76%
2009-08-25 0 1.050 1.030 1.050 1.000 1.050 1,448,000 1,475,940 1.0193 0.521 0.511 0.521 0.496 0.521 2,916,517 0.5061 2.94%
2009-08-24 0 1.020 1.010 1.030 1.010 1.060 1,574,000 1,645,740 1.0456 0.506 0.501 0.511 0.501 0.526 3,170,302 0.5191 -1.92%
2009-08-21 0 1.040 1.040 1.050 1.020 1.100 3,326,000 3,509,260 1.0551 0.516 0.516 0.521 0.506 0.546 6,699,126 0.5238 -0.95%
2009-08-20 0 1.050 1.050 1.060 0.930 1.070 7,051,505 7,201,685 1.0213 0.521 0.521 0.526 0.462 0.531 14,202,922 0.5071 12.90%
2009-08-19 0 0.930 0.910 0.930 0.890 0.970 2,100,000 1,957,280 0.9320 0.462 0.452 0.462 0.442 0.482 4,229,755 0.4627 2.20%
2009-08-18 0 0.910 0.880 0.920 0.880 0.950 3,088,000 2,778,000 0.8996 0.452 0.437 0.457 0.437 0.472 6,219,754 0.4466 -5.21%
2009-08-17 0 0.960 0.950 0.970 0.950 1.000 1,374,000 1,341,180 0.9761 0.477 0.472 0.482 0.472 0.496 2,767,468 0.4846 -4.95%
2009-08-14 0 1.010 1.000 1.010 0.960 1.040 1,912,000 1,916,000 1.0021 0.501 0.496 0.501 0.477 0.516 3,851,091 0.4975 -1.94%
2009-08-13 0 1.030 1.030 1.050 1.000 1.050 3,044,000 3,092,760 1.0160 0.511 0.511 0.521 0.496 0.521 6,131,130 0.5044 7.29%
2009-08-12 0 0.960 0.960 0.970 0.950 1.000 1,220,000 1,179,820 0.9671 0.477 0.477 0.482 0.472 0.496 2,457,286 0.4801 -4.00%
2009-08-11 0 1.000 1.000 1.010 0.960 1.020 2,144,000 2,126,700 0.9919 0.496 0.496 0.501 0.477 0.506 4,318,378 0.4925 -2.91%
2009-08-10 0 1.030 1.030 1.040 1.000 1.100 3,106,000 3,239,920 1.0431 0.511 0.511 0.516 0.496 0.546 6,256,009 0.5179 -1.90%
2009-08-07 0 1.050 1.050 1.060 1.000 1.130 10,184,000 10,804,580 1.0609 0.521 0.521 0.526 0.496 0.561 20,512,296 0.5267 2.94%
2009-08-06 0 1.020 1.020 1.030 0.870 1.050 14,088,000 13,962,180 0.9911 0.506 0.506 0.511 0.432 0.521 28,375,612 0.4920 14.61%
2009-08-05 0 0.890 0.880 0.890 0.830 0.910 4,144,000 3,627,900 0.8755 0.442 0.437 0.442 0.412 0.452 8,346,716 0.4346 5.95%
2009-08-04 0 0.840 0.830 0.840 0.820 0.850 3,426,000 2,862,820 0.8356 0.417 0.412 0.417 0.407 0.422 6,900,543 0.4149 2.44%
2009-08-03 0 0.820 0.810 0.820 0.780 0.820 3,632,000 2,918,800 0.8036 0.407 0.402 0.407 0.387 0.407 7,315,462 0.3990 5.13%
2009-07-31 0 0.780 0.760 0.780 0.750 0.780 2,420,000 1,857,820 0.7677 0.387 0.377 0.387 0.372 0.387 4,874,289 0.3811 2.63%
2009-07-30 0 0.760 0.750 0.760 0.750 0.770 1,080,000 813,720 0.7534 0.377 0.372 0.377 0.372 0.382 2,175,302 0.3741 0.00%
2009-07-29 0 0.760 0.740 0.760 0.730 0.770 1,680,000 1,260,700 0.7504 0.377 0.367 0.377 0.362 0.382 3,383,804 0.3726 1.33%
2009-07-28 0 0.750 0.750 0.760 0.750 0.770 1,898,000 1,441,600 0.7595 0.372 0.372 0.377 0.372 0.382 3,822,893 0.3771 0.00%
2009-07-27 0 0.750 0.750 0.760 0.750 0.770 3,342,000 2,521,800 0.7546 0.372 0.372 0.377 0.372 0.382 6,731,353 0.3746 -2.60%
2009-07-24 0 0.770 0.760 0.770 0.760 0.780 1,652,000 1,265,840 0.7662 0.382 0.377 0.382 0.377 0.387 3,327,407 0.3804 0.00%
2009-07-23 0 0.770 0.770 0.780 0.760 0.780 3,294,000 2,532,340 0.7688 0.382 0.382 0.387 0.377 0.387 6,634,672 0.3817 1.32%
2009-07-22 0 0.760 0.750 0.760 0.740 0.780 4,806,000 3,632,980 0.7559 0.377 0.372 0.377 0.367 0.387 9,680,096 0.3753 2.70%
2009-07-21 0 0.740 0.730 0.740 0.720 0.740 1,684,000 1,229,200 0.7299 0.367 0.362 0.367 0.357 0.367 3,391,860 0.3624 2.78%
2009-07-20 0 0.720 0.720 0.730 0.680 0.750 4,960,000 3,584,800 0.7227 0.357 0.357 0.362 0.338 0.372 9,990,278 0.3588 1.41%
2009-07-17 0 0.710 0.710 0.730 0.710 0.720 316,000 225,980 0.7151 0.353 0.353 0.362 0.353 0.357 636,477 0.3550 0.00%
2009-07-16 0 0.710 0.700 0.720 0.710 0.760 1,342,000 980,020 0.7303 0.353 0.348 0.357 0.353 0.377 2,703,015 0.3626 -2.74%
2009-07-15 0 0.730 0.710 0.730 0.660 0.740 4,138,000 2,924,560 0.7068 0.362 0.353 0.362 0.328 0.367 8,334,631 0.3509 7.35%
2009-07-14 0 0.680 0.670 0.690 0.680 0.690 780,000 532,080 0.6822 0.338 0.333 0.343 0.338 0.343 1,571,052 0.3387 -1.45%
2009-07-13 0 0.690 0.670 0.690 0.670 0.710 2,160,000 1,487,080 0.6885 0.343 0.333 0.343 0.333 0.353 4,350,605 0.3418 -1.43%
2009-07-10 0 0.700 0.690 0.700 0.670 0.740 1,628,000 1,140,720 0.7007 0.348 0.343 0.348 0.333 0.367 3,279,067 0.3479 6.06%
2009-07-09 0 0.660 0.660 0.680 0.650 0.680 810,000 536,840 0.6628 0.328 0.328 0.338 0.323 0.338 1,631,477 0.3291 0.00%
2009-07-08 0 0.660 0.650 0.670 0.650 0.670 1,140,000 751,280 0.6590 0.328 0.323 0.333 0.323 0.333 2,296,153 0.3272 -2.94%
2009-07-07 0 0.680 0.670 0.680 0.670 0.700 856,000 584,580 0.6829 0.338 0.333 0.338 0.333 0.348 1,724,129 0.3391 0.00%
2009-07-06 0 0.680 0.680 0.690 0.660 0.680 442,000 298,520 0.6754 0.338 0.338 0.343 0.328 0.338 890,263 0.3353 1.49%
2009-07-03 0 0.670 0.660 0.670 0.660 0.670 256,000 170,560 0.6663 0.333 0.328 0.333 0.328 0.333 515,627 0.3308 1.52%
2009-07-02 0 0.660 0.660 0.670 0.660 0.700 744,000 508,140 0.6830 0.328 0.328 0.333 0.328 0.348 1,498,542 0.3391 -4.35%
2009-06-30 0 0.690 0.680 0.700 0.680 0.710 2,270,000 1,579,640 0.6959 0.343 0.338 0.348 0.338 0.353 4,572,163 0.3455 -2.82%
2009-06-29 0 0.710 0.700 0.710 0.700 0.710 1,092,000 765,840 0.7013 0.353 0.348 0.353 0.348 0.353 2,199,472 0.3482 0.00%
2009-06-26 0 0.710 0.700 0.710 0.700 0.720 1,792,000 1,268,940 0.7081 0.353 0.348 0.353 0.348 0.357 3,609,391 0.3516 0.00%
2009-06-25 0 0.710 0.700 0.710 0.690 0.720 1,702,000 1,200,280 0.7052 0.353 0.348 0.353 0.343 0.357 3,428,116 0.3501 1.43%
2009-06-24 0 0.700 0.690 0.700 0.700 0.720 2,996,000 2,123,780 0.7089 0.348 0.343 0.348 0.348 0.357 6,034,450 0.3519 -1.41%
2009-06-23 0 0.710 0.700 0.710 0.690 0.740 6,580,000 4,724,180 0.7180 0.353 0.348 0.353 0.343 0.367 13,253,232 0.3565 -6.58%
2009-06-22 0 0.760 0.750 0.760 0.680 0.760 9,716,000 7,018,160 0.7223 0.377 0.372 0.377 0.338 0.377 19,569,665 0.3586 11.76%
2009-06-19 0 0.680 0.670 0.680 0.670 0.690 666,000 451,380 0.6777 0.338 0.333 0.338 0.333 0.343 1,341,437 0.3365 0.00%
2009-06-18 0 0.680 0.680 0.690 0.660 0.710 2,663,506 1,818,024 0.6826 0.338 0.338 0.343 0.328 0.353 5,364,751 0.3389 3.03%
2009-06-17 0 0.660 0.660 0.670 0.620 0.670 3,406,000 2,194,760 0.6444 0.328 0.328 0.333 0.308 0.333 6,860,259 0.3199 0.00%
2009-06-16 0 0.660 0.660 0.680 0.660 0.690 862,000 576,060 0.6683 0.328 0.328 0.338 0.328 0.343 1,736,214 0.3318 -5.71%
2009-06-15 0 0.700 0.700 0.710 0.690 0.730 1,394,000 988,760 0.7093 0.348 0.348 0.353 0.343 0.362 2,807,751 0.3522 -2.78%
2009-06-12 0 0.720 0.720 0.730 0.720 0.770 2,874,000 2,122,620 0.7386 0.357 0.357 0.362 0.357 0.382 5,788,721 0.3667 -1.37%
2009-06-11 0 0.730 0.710 0.730 0.680 0.730 2,604,000 1,850,480 0.7106 0.362 0.353 0.362 0.338 0.362 5,244,896 0.3528 4.29%
2009-06-10 0 0.700 0.690 0.700 0.640 0.720 4,377,840 2,969,864 0.6784 0.348 0.343 0.348 0.318 0.357 8,817,709 0.3368 1.45%
2009-06-09 0 0.690 0.700 0.710 0.680 0.730 3,426,000 2,412,520 0.7042 0.343 0.348 0.353 0.338 0.362 6,900,543 0.3496 -5.48%
2009-06-08 0 0.730 0.720 0.730 0.710 0.750 1,774,000 1,302,140 0.7340 0.362 0.357 0.362 0.353 0.372 3,573,136 0.3644 -2.67%
2009-06-05 0 0.750 0.750 0.760 0.740 0.790 2,458,000 1,873,240 0.7621 0.372 0.372 0.377 0.367 0.392 4,950,827 0.3784 0.00%
2009-06-04 0 0.750 0.750 0.760 0.730 0.770 4,120,000 3,090,120 0.7500 0.372 0.372 0.377 0.362 0.382 8,298,376 0.3724 -2.60%
2009-06-03 0 0.770 0.760 0.770 0.760 0.800 6,510,000 5,076,480 0.7798 0.382 0.377 0.382 0.377 0.397 13,112,240 0.3872 5.48%
2009-06-02 0 0.730 0.720 0.730 0.720 0.760 4,967,010 3,677,597 0.7404 0.362 0.357 0.362 0.357 0.377 10,004,397 0.3676 2.82%
2009-06-01 0 0.710 0.700 0.720 0.660 0.720 8,944,000 6,243,100 0.6980 0.353 0.348 0.357 0.328 0.357 18,014,727 0.3466 7.58%
2009-05-29 0 0.660 0.650 0.680 0.620 0.680 2,020,000 1,315,620 0.6513 0.328 0.323 0.338 0.308 0.338 4,068,621 0.3234 1.54%
2009-05-27 0 0.650 0.650 0.660 0.640 0.700 3,208,000 2,127,380 0.6631 0.323 0.323 0.328 0.318 0.348 6,461,454 0.3292 -1.52%
2009-05-26 0 0.660 0.640 0.670 0.650 0.690 1,732,000 1,150,000 0.6640 0.328 0.318 0.333 0.323 0.343 3,488,541 0.3297 1.54%
2009-05-25 0 0.650 0.650 0.660 0.600 0.660 1,666,000 1,057,600 0.6348 0.323 0.323 0.328 0.298 0.328 3,355,605 0.3152 8.33%
2009-05-22 0 0.600 0.600 0.610 0.580 0.630 2,410,000 1,456,900 0.6045 0.298 0.298 0.303 0.288 0.313 4,854,147 0.3001 -3.23%
2009-05-21 0 0.620 0.600 0.620 0.560 0.640 4,032,000 2,377,480 0.5897 0.308 0.298 0.308 0.278 0.318 8,121,129 0.2928 -1.59%
2009-05-20 0 0.630 0.620 0.630 0.600 0.680 2,408,000 1,536,000 0.6379 0.313 0.308 0.313 0.298 0.338 4,850,119 0.3167 -5.97%
2009-05-19 0 0.670 0.660 0.670 0.630 0.680 2,076,000 1,361,860 0.6560 0.333 0.328 0.333 0.313 0.338 4,181,415 0.3257 6.35%
2009-05-18 0 0.630 0.620 0.630 0.590 0.640 1,416,000 862,980 0.6094 0.313 0.308 0.313 0.293 0.318 2,852,063 0.3026 3.28%
2009-05-15 0 0.610 0.600 0.620 0.600 0.620 696,000 423,080 0.6079 0.303 0.298 0.308 0.298 0.308 1,401,862 0.3018 5.17%
2009-05-14 0 0.580 0.590 0.600 0.580 0.610 1,228,000 724,580 0.5900 0.288 0.293 0.298 0.288 0.303 2,473,399 0.2929 -4.92%
2009-05-13 0 0.610 0.610 0.620 0.580 0.620 2,288,000 1,370,840 0.5991 0.303 0.303 0.308 0.288 0.308 4,608,418 0.2975 5.17%
2009-05-12 0 0.580 0.570 0.580 0.560 0.580 610,000 348,500 0.5713 0.288 0.283 0.288 0.278 0.288 1,228,643 0.2836 0.00%
2009-05-11 0 0.580 0.560 0.580 0.550 0.590 3,016,000 1,729,860 0.5736 0.288 0.278 0.288 0.273 0.293 6,074,733 0.2848 5.07%
2009-05-08 0 0.560 0.560 0.570 0.540 0.570 1,052,000 578,120 0.5495 0.274 0.274 0.279 0.264 0.279 2,149,614 0.2689 1.82%
2009-05-07 0 0.550 0.540 0.550 0.530 0.570 1,854,000 1,018,040 0.5491 0.269 0.264 0.269 0.259 0.279 3,788,389 0.2687 0.00%
2009-05-06 0 0.550 0.540 0.550 0.490 0.560 2,380,000 1,251,870 0.5260 0.269 0.264 0.269 0.240 0.274 4,863,196 0.2574 7.84%
2009-05-05 0 0.510 0.500 0.510 0.500 0.520 1,038,396 529,226 0.5097 0.250 0.245 0.250 0.245 0.254 2,121,817 0.2494 0.00%
2009-05-04 0 0.510 0.500 0.510 0.500 0.530 816,000 419,040 0.5135 0.250 0.245 0.250 0.245 0.259 1,667,382 0.2513 2.00%
2009-04-30 0 0.500 0.490 0.510 0.470 0.510 856,000 422,160 0.4932 0.245 0.240 0.250 0.230 0.250 1,749,116 0.2414 4.17%
2009-04-29 0 0.480 0.480 0.500 0.475 0.500 78,000 37,910 0.4860 0.235 0.235 0.245 0.232 0.245 159,382 0.2379 -3.03%
2009-04-28 0 0.495 0.470 0.495 0.470 0.495 820,000 398,600 0.4861 0.242 0.230 0.242 0.230 0.242 1,675,555 0.2379 0.00%
2009-04-27 0 0.495 0.490 0.495 0.480 0.530 1,494,000 735,040 0.4920 0.242 0.240 0.242 0.235 0.259 3,052,780 0.2408 -4.81%
2009-04-24 0 0.520 0.510 0.540 0.520 0.530 1,200,000 631,140 0.5260 0.254 0.250 0.264 0.254 0.259 2,452,032 0.2574 0.00%
2009-04-23 0 0.520 0.520 0.530 0.480 0.540 1,596,000 819,330 0.5134 0.254 0.254 0.259 0.235 0.264 3,261,202 0.2512 -1.89%
2009-04-22 0 0.530 0.520 0.530 0.520 0.580 2,132,000 1,153,480 0.5410 0.259 0.254 0.259 0.254 0.284 4,356,443 0.2648 -3.64%
2009-04-21 0 0.550 0.560 0.570 0.530 0.570 1,964,000 1,052,480 0.5359 0.269 0.274 0.279 0.259 0.279 4,013,159 0.2623 0.00%
2009-04-20 0 0.550 0.550 0.560 0.490 0.560 2,138,000 1,132,160 0.5295 0.269 0.269 0.274 0.240 0.274 4,368,703 0.2592 7.84%
2009-04-17 0 0.510 0.510 0.520 0.500 0.550 3,110,000 1,601,280 0.5149 0.250 0.250 0.254 0.245 0.269 6,354,849 0.2520 0.00%
2009-04-16 0 0.510 0.495 0.510 0.460 0.530 3,680,000 1,822,540 0.4953 0.250 0.242 0.250 0.225 0.259 7,519,564 0.2424 10.87%
2009-04-15 0 0.460 0.455 0.480 0.440 0.475 1,046,000 486,960 0.4655 0.225 0.223 0.235 0.215 0.232 2,137,354 0.2278 0.00%
2009-04-14 0 0.460 0.460 0.470 0.430 0.480 1,008,000 467,740 0.4640 0.225 0.225 0.230 0.210 0.235 2,059,707 0.2271 4.55%
2009-04-09 0 0.440 0.430 0.440 0.430 0.455 238,000 105,020 0.4413 0.215 0.210 0.215 0.210 0.223 486,320 0.2159 2.33%
2009-04-08 0 0.430 0.430 0.440 0.420 0.430 380,000 161,900 0.4261 0.210 0.210 0.215 0.206 0.210 776,477 0.2085 -4.44%
2009-04-07 0 0.450 0.445 0.450 0.440 0.450 1,472,000 653,650 0.4441 0.220 0.218 0.220 0.215 0.220 3,007,826 0.2173 2.27%
2009-04-06 0 0.440 0.440 0.450 0.435 0.450 1,334,000 581,900 0.4362 0.215 0.215 0.220 0.213 0.220 2,725,842 0.2135 1.15%
2009-04-03 0 0.435 0.435 0.445 0.425 0.435 783,266 336,656 0.4298 0.213 0.213 0.218 0.208 0.213 1,600,494 0.2103 1.16%
2009-04-02 0 0.430 0.420 0.430 0.405 0.430 540,000 227,770 0.4218 0.210 0.206 0.210 0.198 0.210 1,103,414 0.2064 3.61%
2009-04-01 0 0.415 0.405 0.420 0.405 0.415 388,000 160,120 0.4127 0.203 0.198 0.206 0.198 0.203 792,824 0.2020 -1.19%
2009-03-31 0 0.420 0.405 0.420 0.405 0.420 146,000 60,330 0.4132 0.206 0.198 0.206 0.198 0.206 298,331 0.2022 3.70%
2009-03-30 0 0.405 0.405 0.420 0.395 0.410 402,000 162,340 0.4038 0.198 0.198 0.206 0.193 0.201 821,431 0.1976 -1.22%
2009-03-27 0 0.410 0.405 0.410 0.400 0.430 372,000 152,120 0.4089 0.201 0.198 0.201 0.196 0.210 760,130 0.2001 -2.38%
2009-03-26 0 0.420 0.410 0.420 0.395 0.420 446,000 182,070 0.4082 0.206 0.201 0.206 0.193 0.206 911,338 0.1998 5.00%
2009-03-25 0 0.400 0.390 0.400 0.380 0.410 132,000 52,440 0.3973 0.196 0.191 0.196 0.186 0.201 269,723 0.1944 -1.23%
2009-03-24 0 0.405 0.400 0.405 0.390 0.405 218,000 87,800 0.4028 0.198 0.196 0.198 0.191 0.198 445,452 0.1971 1.25%
2009-03-23 0 0.400 0.400 0.410 0.395 0.400 172,000 68,640 0.3991 0.196 0.196 0.201 0.193 0.196 351,458 0.1953 0.00%
2009-03-20 0 0.400 0.390 0.400 0.395 0.400 800,000 318,890 0.3986 0.196 0.191 0.196 0.193 0.196 1,634,688 0.1951 0.00%
2009-03-19 0 0.400 0.395 0.400 0.400 0.400 230,000 92,000 0.4000 0.196 0.193 0.196 0.196 0.196 469,973 0.1958 -2.44%
2009-03-18 0 0.410 0.400 0.410 0.400 0.410 346,000 138,960 0.4016 0.201 0.196 0.201 0.196 0.201 707,002 0.1965 2.50%
2009-03-17 0 0.400 0.390 0.400 0.390 0.410 274,000 111,330 0.4063 0.196 0.191 0.196 0.191 0.201 559,881 0.1988 -2.44%
2009-03-16 0 0.410 0.390 0.410 0.390 0.420 306,000 125,320 0.4095 0.201 0.191 0.201 0.191 0.206 625,268 0.2004 3.80%
2009-03-13 0 0.395 0.380 0.395 0.375 0.400 190,000 74,850 0.3939 0.193 0.186 0.193 0.184 0.196 388,238 0.1928 3.95%
2009-03-12 0 0.380 0.380 0.400 0.380 0.385 82,000 31,410 0.3830 0.186 0.186 0.196 0.186 0.188 167,556 0.1875 -5.00%
2009-03-11 0 0.400 0.380 0.400 0.375 0.415 306,000 123,520 0.4037 0.196 0.186 0.196 0.184 0.203 625,268 0.1975 -3.61%
2009-03-10 0 0.415 0.385 0.415 0.395 0.440 602,000 255,030 0.4236 0.203 0.188 0.203 0.193 0.215 1,230,103 0.2073 -1.19%
2009-03-09 0 0.420 0.385 0.420 0.380 0.425 639,000 268,080 0.4195 0.206 0.188 0.206 0.186 0.208 1,305,707 0.2053 2.44%
2009-03-06 0 0.410 0.395 0.410 0.335 0.410 1,100,000 433,130 0.3938 0.201 0.193 0.201 0.164 0.201 2,247,696 0.1927 10.81%
2009-03-05 0 0.370 0.370 0.390 0.335 0.380 822,000 301,740 0.3671 0.181 0.181 0.191 0.164 0.186 1,679,642 0.1796 -2.63%
2009-03-04 0 0.380 0.380 0.395 0.375 0.395 878,000 336,580 0.3833 0.186 0.186 0.193 0.184 0.193 1,794,070 0.1876 -5.00%
2009-03-03 0 0.400 0.390 0.400 0.380 0.410 332,000 131,220 0.3952 0.196 0.191 0.196 0.186 0.201 678,395 0.1934 -3.61%
2009-03-02 0 0.415 0.415 0.420 0.415 0.415 114,000 47,310 0.4150 0.203 0.203 0.206 0.203 0.203 232,943 0.2031 0.00%
2009-02-27 0 0.415 0.415 0.420 0.390 0.430 102,000 42,820 0.4198 0.203 0.203 0.206 0.191 0.210 208,423 0.2054 -2.35%
2009-02-26 0 0.425 0.425 0.435 0.400 0.430 286,000 117,870 0.4121 0.208 0.208 0.213 0.196 0.210 584,401 0.2017 -1.16%
2009-02-25 0 0.430 0.410 0.420 0.380 0.430 150,000 61,480 0.4099 0.210 0.201 0.206 0.186 0.210 306,504 0.2006 7.50%
2009-02-24 0 0.400 0.400 0.425 0.400 0.400 6,000 2,400 0.4000 0.196 0.196 0.208 0.196 0.196 12,260 0.1958 -8.05%
2009-02-23 0 0.435 0.405 0.440 0.410 0.470 910,000 402,200 0.4420 0.213 0.198 0.215 0.201 0.230 1,859,457 0.2163 2.35%
2009-02-20 0 0.425 0.390 0.425 0.400 0.425 460,000 191,060 0.4153 0.208 0.191 0.208 0.196 0.208 939,945 0.2033 4.94%
2009-02-19 0 0.405 0.405 0.415 0.375 0.425 470,000 184,450 0.3924 0.198 0.198 0.203 0.184 0.208 960,379 0.1921 5.19%
2009-02-18 0 0.385 0.375 0.385 - - 4,000 1,540 0.3850 0.188 0.184 0.188 - - 8,173 0.1884 0.00%
2009-02-17 0 0.385 0.385 0.405 0.385 0.400 36,000 14,010 0.3892 0.188 0.188 0.198 0.188 0.196 73,561 0.1905 -3.75%
2009-02-16 0 0.400 0.400 0.410 0.390 0.400 254,000 100,720 0.3965 0.196 0.196 0.201 0.191 0.196 519,013 0.1941 -3.61%
2009-02-13 0 0.415 0.410 0.415 0.410 0.420 158,000 65,720 0.4159 0.203 0.201 0.203 0.201 0.206 322,851 0.2036 1.22%
2009-02-12 0 0.410 0.405 0.415 0.410 0.410 202,000 82,820 0.4100 0.201 0.198 0.203 0.201 0.201 412,759 0.2006 2.50%
2009-02-11 0 0.400 0.400 0.405 0.400 0.400 132,000 52,800 0.4000 0.196 0.196 0.198 0.196 0.196 269,723 0.1958 0.00%
2009-02-10 0 0.400 0.400 0.415 0.400 0.410 192,000 78,200 0.4073 0.196 0.196 0.203 0.196 0.201 392,325 0.1993 3.90%
2009-02-09 0 0.385 0.385 0.420 0.380 0.385 106,000 40,310 0.3803 0.188 0.188 0.206 0.186 0.188 216,596 0.1861 1.32%
2009-02-06 0 0.380 0.380 0.385 0.375 0.390 242,000 93,060 0.3845 0.186 0.186 0.188 0.184 0.191 494,493 0.1882 0.00%
2009-02-05 0 0.380 0.380 0.390 0.380 0.385 312,000 119,660 0.3835 0.186 0.186 0.191 0.186 0.188 637,528 0.1877 0.00%
2009-02-04 0 0.380 0.365 0.380 0.350 0.380 14,000 5,080 0.3629 0.186 0.179 0.186 0.171 0.186 28,607 0.1776 0.00%
2009-02-03 0 0.380 0.365 0.380 0.380 0.380 2,000 760 0.3800 0.186 0.179 0.186 0.186 0.186 4,087 0.1860 0.00%
2009-02-02 0 0.380 0.375 0.380 0.365 0.385 188,000 69,090 0.3675 0.186 0.184 0.186 0.179 0.188 384,152 0.1799 -1.30%
2009-01-30 0 0.385 0.370 0.385 0.350 0.385 220,000 81,140 0.3688 0.188 0.181 0.188 0.171 0.188 449,539 0.1805 4.05%
2009-01-29 0 0.370 0.370 0.400 0.370 0.370 2,000 740 0.3700 0.181 0.181 0.196 0.181 0.181 4,087 0.1811 2.78%
2009-01-23 0 0.360 0.360 0.380 0.360 0.370 76,000 27,960 0.3679 0.176 0.176 0.186 0.176 0.181 155,295 0.1800 -2.70%
2009-01-22 0 0.370 0.360 0.370 0.350 0.370 440,000 158,400 0.3600 0.181 0.176 0.181 0.171 0.181 899,078 0.1762 -2.63%
2009-01-21 0 0.380 0.365 0.380 0.360 0.395 574,000 212,500 0.3702 0.186 0.179 0.186 0.176 0.193 1,172,889 0.1812 2.70%
2009-01-20 0 0.370 0.385 0.390 0.370 0.390 48,000 18,110 0.3773 0.181 0.188 0.191 0.181 0.191 98,081 0.1846 -2.63%
2009-01-19 0 0.380 0.380 0.390 0.365 0.380 188,000 70,350 0.3742 0.186 0.186 0.191 0.179 0.186 384,152 0.1831 0.00%
2009-01-16 0 0.380 0.380 0.395 0.375 0.380 379,250 143,040 0.3772 0.186 0.186 0.193 0.184 0.186 774,944 0.1846 -5.00%
2009-01-15 0 0.400 0.380 0.400 0.380 0.400 286,000 111,110 0.3885 0.196 0.186 0.196 0.186 0.196 584,401 0.1901 0.00%
2009-01-14 0 0.400 0.395 0.400 0.395 0.410 382,000 152,780 0.3999 0.196 0.193 0.196 0.193 0.201 780,563 0.1957 0.00%
2009-01-13 0 0.400 0.400 0.415 0.390 0.420 70,000 28,540 0.4077 0.196 0.196 0.203 0.191 0.206 143,035 0.1995 -4.76%
2009-01-12 0 0.420 0.405 0.420 0.430 0.435 200,000 86,500 0.4325 0.206 0.198 0.206 0.210 0.213 408,672 0.2117 -2.33%
2009-01-09 0 0.430 0.410 0.430 0.410 0.435 378,000 159,750 0.4226 0.210 0.201 0.210 0.201 0.213 772,390 0.2068 4.88%
2009-01-08 0 0.410 0.410 0.430 0.410 0.415 126,000 52,150 0.4139 0.201 0.201 0.210 0.201 0.203 257,463 0.2026 -5.75%
2009-01-07 0 0.435 0.425 0.435 0.420 0.445 1,268,000 547,970 0.4322 0.213 0.208 0.213 0.206 0.218 2,590,980 0.2115 2.35%
2009-01-06 0 0.425 0.400 0.430 0.410 0.425 128,000 53,830 0.4205 0.208 0.196 0.210 0.201 0.208 261,550 0.2058 1.19%
2009-01-05 0 0.420 0.420 0.430 0.380 0.445 1,782,000 725,650 0.4072 0.206 0.206 0.210 0.186 0.218 3,641,267 0.1993 7.69%
2009-01-02 0 0.390 0.390 0.405 0.385 0.400 664,000 260,740 0.3927 0.191 0.191 0.198 0.188 0.196 1,356,791 0.1922 0.00%
2008-12-31 0 0.390 0.390 0.400 0.390 0.395 58,000 22,870 0.3943 0.191 0.191 0.196 0.191 0.193 118,515 0.1930 1.30%
2008-12-30 0 0.385 0.385 0.390 0.380 0.400 146,000 56,870 0.3895 0.188 0.188 0.191 0.186 0.196 298,331 0.1906 1.32%
2008-12-29 0 0.380 0.380 0.390 0.380 0.395 168,000 64,570 0.3843 0.186 0.186 0.191 0.186 0.193 343,284 0.1881 -5.00%
2008-12-24 0 0.400 0.385 0.410 - - 0 0 - 0.196 0.188 0.201 - - 0 - 0.00%
2008-12-23 0 0.400 0.390 0.400 0.400 0.400 300,000 120,000 0.4000 0.196 0.191 0.196 0.196 0.196 613,008 0.1958 0.00%
2008-12-22 0 0.400 0.395 0.400 0.400 0.415 944,000 384,490 0.4073 0.196 0.193 0.196 0.196 0.203 1,928,932 0.1993 -2.44%
2008-12-19 0 0.410 0.405 0.410 0.405 0.420 1,659,000 691,940 0.4171 0.201 0.198 0.201 0.198 0.206 3,389,934 0.2041 -4.65%
2008-12-18 0 0.430 0.420 0.430 0.410 0.430 866,000 363,980 0.4203 0.210 0.206 0.210 0.201 0.210 1,769,550 0.2057 0.00%
2008-12-17 0 0.430 0.430 0.445 0.415 0.475 2,428,000 1,046,070 0.4308 0.210 0.210 0.218 0.203 0.232 4,961,278 0.2108 -10.42%
2008-12-16 0 0.480 0.465 0.480 0.465 0.495 42,000 19,730 0.4698 0.235 0.228 0.235 0.228 0.242 85,821 0.2299 0.00%
2008-12-15 0 0.480 0.480 0.490 0.480 0.495 238,000 115,400 0.4849 0.235 0.235 0.240 0.235 0.242 486,320 0.2373 -2.04%
2008-12-12 0 0.490 0.480 0.490 0.470 0.490 272,000 129,830 0.4773 0.240 0.235 0.240 0.230 0.240 555,794 0.2336 2.08%
2008-12-11 0 0.480 0.480 0.490 0.460 0.490 614,000 296,040 0.4821 0.235 0.235 0.240 0.225 0.240 1,254,623 0.2360 4.35%
2008-12-10 0 0.460 0.450 0.460 0.440 0.460 194,000 88,360 0.4555 0.225 0.220 0.225 0.215 0.225 396,412 0.2229 5.75%
2008-12-09 0 0.435 0.435 0.450 0.430 0.475 122,000 52,910 0.4337 0.213 0.213 0.220 0.210 0.232 249,290 0.2122 1.16%
2008-12-08 0 0.430 0.425 0.430 0.425 0.470 424,000 186,370 0.4396 0.210 0.208 0.210 0.208 0.230 866,385 0.2151 0.00%
2008-12-05 0 0.430 0.400 0.430 0.420 0.435 392,000 167,220 0.4266 0.210 0.196 0.210 0.206 0.213 800,997 0.2088 1.18%
2008-12-04 0 0.425 0.420 0.430 0.425 0.450 1,184,000 514,550 0.4346 0.208 0.206 0.210 0.208 0.220 2,419,338 0.2127 -5.56%
2008-12-03 0 0.450 0.435 0.450 0.435 0.460 104,000 45,900 0.4413 0.220 0.213 0.220 0.213 0.225 212,509 0.2160 3.45%
2008-12-02 0 0.435 0.425 0.440 0.420 0.435 214,000 92,970 0.4344 0.213 0.208 0.215 0.206 0.213 437,279 0.2126 1.16%
2008-12-01 0 0.430 0.425 0.430 0.425 0.450 214,000 92,200 0.4308 0.210 0.208 0.210 0.208 0.220 437,279 0.2108 1.18%
2008-11-28 0 0.425 0.420 0.430 0.425 0.425 100,000 42,500 0.4250 0.208 0.206 0.210 0.208 0.208 204,336 0.2080 -1.16%
2008-11-27 0 0.430 0.425 0.430 0.420 0.430 250,000 106,850 0.4274 0.210 0.208 0.210 0.206 0.210 510,840 0.2092 1.18%
2008-11-26 0 0.425 0.420 0.430 0.410 0.440 505,000 217,410 0.4305 0.208 0.206 0.210 0.201 0.215 1,031,897 0.2107 -1.16%
2008-11-25 0 0.430 0.430 0.480 0.425 0.490 28,000 13,590 0.4854 0.210 0.210 0.235 0.208 0.240 57,214 0.2375 -12.24%
2008-11-24 0 0.490 0.490 0.500 0.420 0.420 144,000 60,480 0.4200 0.240 0.240 0.245 0.206 0.206 294,244 0.2055 8.89%
2008-11-21 0 0.450 0.420 0.450 - - 0 0 - 0.220 0.206 0.220 - - 0 - -3.23%
2008-11-20 0 0.465 0.420 0.465 0.400 0.465 170,000 74,180 0.4364 0.228 0.206 0.228 0.196 0.228 347,371 0.2135 8.14%
2008-11-19 0 0.430 0.425 0.470 0.410 0.430 74,000 31,550 0.4264 0.210 0.208 0.230 0.201 0.210 151,209 0.2087 7.50%
2008-11-18 0 0.400 0.400 0.450 0.400 0.470 1,100,000 481,860 0.4381 0.196 0.196 0.220 0.196 0.230 2,247,696 0.2144 -20.00%
2008-11-17 0 0.500 0.480 0.500 0.475 0.500 158,000 77,550 0.4908 0.245 0.235 0.245 0.232 0.245 322,851 0.2402 2.04%
2008-11-14 0 0.490 0.490 0.495 0.480 0.490 190,000 92,420 0.4864 0.240 0.240 0.242 0.235 0.240 388,238 0.2380 2.08%
2008-11-13 0 0.480 0.475 0.490 0.470 0.480 192,000 90,690 0.4723 0.235 0.232 0.240 0.230 0.235 392,325 0.2312 2.13%
2008-11-12 0 0.470 0.460 0.495 0.470 0.495 122,000 59,640 0.4889 0.230 0.225 0.242 0.230 0.242 249,290 0.2392 0.00%
2008-11-11 0 0.470 0.470 0.500 0.470 0.475 182,000 85,590 0.4703 0.230 0.230 0.245 0.230 0.232 371,891 0.2301 -1.05%
2008-11-10 0 0.475 0.475 0.495 0.470 0.500 372,000 177,840 0.4781 0.232 0.232 0.242 0.230 0.245 760,130 0.2340 2.15%
2008-11-07 0 0.465 0.460 0.495 0.465 0.490 150,000 71,170 0.4745 0.228 0.225 0.242 0.228 0.240 306,504 0.2322 -1.06%
2008-11-06 0 0.470 0.470 0.495 0.450 0.520 1,254,000 602,200 0.4802 0.230 0.230 0.242 0.220 0.254 2,562,373 0.2350 2.17%
2008-11-05 0 0.460 0.465 0.470 0.405 0.470 862,000 395,070 0.4583 0.225 0.228 0.230 0.198 0.230 1,761,376 0.2243 8.24%
2008-11-04 0 0.425 0.420 0.440 0.420 0.425 96,000 40,480 0.4217 0.208 0.206 0.215 0.206 0.208 196,163 0.2064 0.00%
2008-11-03 0 0.425 0.435 0.440 0.410 0.450 160,000 66,300 0.4144 0.208 0.213 0.215 0.201 0.220 326,938 0.2028 -5.56%
2008-10-31 0 0.450 0.420 0.450 0.370 0.450 120,000 45,790 0.3816 0.220 0.206 0.220 0.181 0.220 245,203 0.1867 12.50%
2008-10-30 0 0.400 0.375 0.400 0.365 0.420 1,090,000 414,550 0.3803 0.196 0.184 0.196 0.179 0.206 2,227,262 0.1861 12.68%
2008-10-29 0 0.355 0.385 0.390 0.355 0.400 460,000 173,650 0.3775 0.174 0.188 0.191 0.174 0.196 939,945 0.1847 -2.74%
2008-10-28 0 0.365 0.350 0.365 0.340 0.390 508,000 181,390 0.3571 0.179 0.171 0.179 0.166 0.191 1,038,027 0.1747 7.35%
2008-10-27 0 0.340 0.330 0.350 0.330 0.415 1,022,000 400,170 0.3916 0.166 0.161 0.171 0.161 0.203 2,088,314 0.1916 -15.00%
2008-10-24 0 0.400 0.390 0.400 0.390 0.420 790,000 316,630 0.4008 0.196 0.191 0.196 0.191 0.206 1,614,254 0.1961 -2.44%
2008-10-23 0 0.410 0.390 0.410 0.390 0.420 1,140,000 466,340 0.4091 0.201 0.191 0.201 0.191 0.206 2,329,430 0.2002 -2.38%
2008-10-22 0 0.420 0.420 0.430 0.400 0.425 326,000 135,250 0.4149 0.206 0.206 0.210 0.196 0.208 666,135 0.2030 0.00%
2008-10-21 0 0.420 0.420 0.430 0.370 0.420 288,000 115,220 0.4001 0.206 0.206 0.210 0.181 0.206 588,488 0.1958 5.00%
2008-10-20 0 0.400 0.445 0.450 0.380 0.460 976,000 413,510 0.4237 0.196 0.218 0.220 0.186 0.225 1,994,319 0.2073 -11.11%
2008-10-17 0 0.450 0.450 0.480 0.450 0.480 328,000 155,600 0.4744 0.220 0.220 0.235 0.220 0.235 670,222 0.2322 -8.16%
2008-10-16 0 0.490 0.490 0.520 0.480 0.530 1,026,000 504,130 0.4914 0.240 0.240 0.254 0.235 0.259 2,096,487 0.2405 -9.26%
2008-10-15 0 0.540 0.540 0.560 0.520 0.560 310,000 170,440 0.5498 0.264 0.264 0.274 0.254 0.274 633,442 0.2691 -3.57%
2008-10-14 0 0.560 0.560 0.580 0.520 0.600 208,000 114,380 0.5499 0.274 0.274 0.284 0.254 0.294 425,019 0.2691 0.00%
2008-10-13 0 0.560 0.560 0.580 0.520 0.600 358,000 197,620 0.5520 0.274 0.274 0.284 0.254 0.294 731,523 0.2701 0.00%
2008-10-10 0 0.560 0.550 0.560 0.550 0.600 572,000 325,160 0.5685 0.274 0.269 0.274 0.269 0.294 1,168,802 0.2782 -13.85%
2008-10-09 0 0.650 0.620 0.650 0.600 0.660 340,000 219,740 0.6463 0.318 0.303 0.318 0.294 0.323 694,742 0.3163 0.00%
2008-10-08 0 0.650 0.620 0.650 0.600 0.650 332,000 212,660 0.6405 0.318 0.303 0.318 0.294 0.318 678,395 0.3135 -4.41%
2008-10-06 0 0.680 0.660 0.680 0.640 0.680 150,000 100,100 0.6673 0.333 0.323 0.333 0.313 0.333 306,504 0.3266 -2.86%
2008-10-03 0 0.700 0.660 0.700 0.640 0.700 140,000 96,360 0.6883 0.343 0.323 0.343 0.313 0.343 286,070 0.3368 3.70%
2008-10-02 0 0.700 0.700 0.730 0.640 0.700 306,000 206,420 0.6746 0.330 0.330 0.344 0.302 0.330 648,426 0.3183 7.69%
2008-09-30 0 0.650 0.650 0.690 0.620 0.700 480,000 317,520 0.6615 0.307 0.307 0.326 0.293 0.330 1,017,139 0.3122 -7.14%
2008-09-29 0 0.700 0.700 0.710 0.670 0.710 362,000 248,980 0.6878 0.330 0.330 0.335 0.316 0.335 767,092 0.3246 -1.41%
2008-09-26 0 0.710 0.710 0.720 0.700 0.730 358,000 254,460 0.7108 0.335 0.335 0.340 0.330 0.344 758,616 0.3354 0.00%
2008-09-25 0 0.710 0.710 0.740 0.710 0.730 166,000 118,580 0.7143 0.335 0.335 0.349 0.335 0.344 351,761 0.3371 0.00%
2008-09-24 0 0.710 0.710 0.720 0.710 0.780 486,000 351,940 0.7242 0.335 0.335 0.340 0.335 0.368 1,029,853 0.3417 -2.74%
2008-09-23 0 0.730 0.700 0.730 0.690 0.730 380,000 268,960 0.7078 0.344 0.330 0.344 0.326 0.344 805,235 0.3340 1.39%
2008-09-22 0 0.720 0.690 0.720 0.640 0.720 1,068,000 726,340 0.6801 0.340 0.326 0.340 0.302 0.340 2,263,134 0.3209 5.88%
2008-09-19 0 0.680 0.680 0.690 0.620 0.710 1,022,000 687,020 0.6722 0.321 0.321 0.326 0.293 0.335 2,165,659 0.3172 0.00%
2008-09-18 0 0.680 0.650 0.690 0.600 0.710 1,666,000 1,057,060 0.6345 0.321 0.307 0.326 0.283 0.335 3,530,320 0.2994 -6.85%
2008-09-17 0 0.730 0.720 0.730 0.730 0.780 956,000 712,580 0.7454 0.344 0.340 0.344 0.344 0.368 2,025,802 0.3518 -7.59%
2008-09-16 0 0.790 0.760 0.800 0.750 0.840 1,550,000 1,225,500 0.7906 0.373 0.359 0.378 0.354 0.396 3,284,512 0.3731 -14.13%
2008-09-12 0 0.920 0.900 0.920 0.860 0.920 812,000 709,660 0.8740 0.434 0.425 0.434 0.406 0.434 1,720,660 0.4124 5.75%
2008-09-11 0 0.870 0.850 0.880 0.840 0.900 278,000 242,500 0.8723 0.411 0.401 0.415 0.396 0.425 589,093 0.4116 -6.45%
2008-09-10 0 0.930 0.890 0.930 0.880 0.950 1,488,000 1,348,400 0.9062 0.439 0.420 0.439 0.415 0.448 3,153,131 0.4276 0.00%
2008-09-09 0 0.930 0.930 0.950 0.930 1.000 366,000 348,760 0.9529 0.439 0.439 0.448 0.439 0.472 775,569 0.4497 -2.11%
2008-09-08 0 0.950 0.940 0.960 0.930 0.940 42,000 39,420 0.9386 0.448 0.444 0.453 0.439 0.444 89,000 0.4429 2.15%
2008-09-05 0 0.930 0.920 0.930 0.930 0.960 486,000 459,560 0.9456 0.439 0.434 0.439 0.439 0.453 1,029,853 0.4462 -4.12%
2008-09-04 0 0.970 0.950 0.970 0.940 0.970 920,000 879,000 0.9554 0.458 0.448 0.458 0.444 0.458 1,949,517 0.4509 1.04%
2008-09-03 0 0.960 0.960 0.970 0.950 0.970 122,000 116,460 0.9546 0.453 0.453 0.458 0.448 0.458 258,523 0.4505 -1.03%
2008-09-02 0 0.970 0.950 0.970 0.930 0.970 382,000 363,360 0.9512 0.458 0.448 0.458 0.439 0.458 809,473 0.4489 2.11%
2008-09-01 0 0.950 0.950 0.960 0.950 0.960 316,000 301,200 0.9532 0.448 0.448 0.453 0.448 0.453 669,617 0.4498 -3.06%
2008-08-29 0 0.980 0.960 0.980 0.960 0.990 728,112 711,884 0.9777 0.462 0.453 0.462 0.453 0.467 1,542,898 0.4614 3.16%
2008-08-28 0 0.950 0.950 0.970 0.940 0.980 869,862 832,352 0.9569 0.448 0.448 0.458 0.444 0.462 1,843,272 0.4516 0.00%
2008-08-27 0 0.950 0.940 0.960 0.920 0.960 208,000 196,220 0.9434 0.448 0.444 0.453 0.434 0.453 440,760 0.4452 2.15%
2008-08-26 0 0.930 0.930 0.950 0.910 0.950 940,000 870,900 0.9265 0.439 0.439 0.448 0.429 0.448 1,991,897 0.4372 -3.12%
2008-08-25 0 0.960 0.960 0.970 0.930 0.980 162,000 154,260 0.9522 0.453 0.453 0.458 0.439 0.462 343,284 0.4494 -1.03%
2008-08-21 0 0.970 0.940 0.970 0.950 0.990 686,000 662,460 0.9657 0.458 0.444 0.458 0.448 0.467 1,453,661 0.4557 0.00%
2008-08-20 0 0.970 0.990 1.000 0.960 0.980 428,000 416,760 0.9737 0.458 0.467 0.472 0.453 0.462 906,949 0.4595 -2.02%
2008-08-19 0 0.990 0.980 0.990 0.980 1.010 536,000 526,040 0.9814 0.467 0.462 0.467 0.462 0.477 1,135,805 0.4631 1.02%
2008-08-18 0 0.980 0.980 1.000 0.960 1.020 414,000 407,400 0.9841 0.462 0.462 0.472 0.453 0.481 877,282 0.4644 -3.92%
2008-08-15 0 1.020 1.000 1.020 0.970 1.030 124,000 123,980 0.9998 0.481 0.472 0.481 0.458 0.486 262,761 0.4718 0.00%
2008-08-14 0 1.020 0.990 1.030 0.920 1.040 422,000 413,360 0.9795 0.481 0.467 0.486 0.434 0.491 894,235 0.4622 3.03%
2008-08-13 0 0.990 0.990 1.000 0.960 1.020 428,000 427,740 0.9994 0.467 0.467 0.472 0.453 0.481 906,949 0.4716 -5.71%
2008-08-12 0 1.050 1.040 1.050 1.040 1.080 472,000 503,020 1.0657 0.496 0.491 0.496 0.491 0.510 1,000,187 0.5029 -3.67%
2008-08-11 0 1.090 1.070 1.100 1.060 1.090 176,000 189,660 1.0776 0.514 0.505 0.519 0.500 0.514 372,951 0.5085 0.93%
2008-08-08 0 1.080 1.080 1.110 1.080 1.110 346,000 377,480 1.0910 0.510 0.510 0.524 0.510 0.524 733,188 0.5148 -3.57%
2008-08-07 0 1.120 1.100 1.120 1.100 1.160 402,000 456,440 1.1354 0.529 0.519 0.529 0.519 0.547 851,854 0.5358 0.00%
2008-08-05 0 1.120 1.120 1.140 1.110 1.140 190,000 213,700 1.1247 0.529 0.529 0.538 0.524 0.538 402,618 0.5308 -4.27%
2008-08-04 0 1.170 1.150 1.170 1.120 1.180 1,166,000 1,341,880 1.1508 0.552 0.543 0.552 0.529 0.557 2,470,800 0.5431 3.54%
2008-08-01 0 1.130 1.100 1.130 1.100 1.150 352,000 394,820 1.1216 0.533 0.519 0.533 0.519 0.543 745,902 0.5293 0.89%
2008-07-31 0 1.120 1.120 1.140 1.070 1.140 312,000 345,580 1.1076 0.529 0.529 0.538 0.505 0.538 661,140 0.5227 0.90%
2008-07-30 0 1.110 1.070 1.110 1.080 1.110 284,000 311,440 1.0966 0.524 0.505 0.524 0.510 0.524 601,807 0.5175 5.71%
2008-07-29 0 1.050 1.050 1.070 1.040 1.120 736,000 786,020 1.0680 0.496 0.496 0.505 0.491 0.529 1,559,613 0.5040 -5.41%
2008-07-28 0 1.110 1.100 1.120 1.100 1.140 844,000 944,080 1.1186 0.524 0.519 0.529 0.519 0.538 1,788,470 0.5279 -0.89%
2008-07-25 0 1.120 1.110 1.120 1.110 1.130 582,000 652,340 1.1209 0.529 0.524 0.529 0.524 0.533 1,233,281 0.5289 -0.88%
2008-07-24 0 1.130 1.120 1.140 1.130 1.150 842,000 954,620 1.1338 0.533 0.529 0.538 0.533 0.543 1,784,231 0.5350 -1.74%
2008-07-23 0 1.150 1.140 1.160 1.120 1.180 574,000 656,180 1.1432 0.543 0.538 0.547 0.529 0.557 1,216,329 0.5395 1.77%
2008-07-22 0 1.130 1.130 1.150 1.130 1.160 672,000 766,640 1.1408 0.533 0.533 0.543 0.533 0.547 1,423,995 0.5384 -2.59%
2008-07-21 0 1.160 1.150 1.160 1.150 1.180 252,000 291,080 1.1551 0.547 0.543 0.547 0.543 0.557 533,998 0.5451 2.65%
2008-07-18 0 1.130 1.130 1.140 1.120 1.170 640,000 720,980 1.1265 0.533 0.533 0.538 0.529 0.552 1,356,185 0.5316 0.89%
2008-07-17 0 1.120 1.120 1.150 1.120 1.180 580,000 659,300 1.1367 0.529 0.529 0.543 0.529 0.557 1,229,043 0.5364 -0.88%
2008-07-16 0 1.130 1.120 1.130 1.110 1.160 358,000 403,200 1.1263 0.533 0.529 0.533 0.524 0.547 758,616 0.5315 -2.59%
2008-07-15 0 1.160 1.150 1.160 1.140 1.200 966,000 1,114,440 1.1537 0.547 0.543 0.547 0.538 0.566 2,046,992 0.5444 -1.69%
2008-07-14 0 1.180 1.170 1.180 1.170 1.200 546,000 644,520 1.1804 0.557 0.552 0.557 0.552 0.566 1,156,996 0.5571 0.00%
2008-07-11 0 1.180 1.190 1.200 1.180 1.250 972,000 1,164,280 1.1978 0.557 0.562 0.566 0.557 0.590 2,059,707 0.5653 -0.84%
2008-07-10 0 1.190 1.180 1.190 1.190 1.230 374,000 448,500 1.1992 0.562 0.557 0.562 0.562 0.580 792,521 0.5659 -3.25%
2008-07-09 0 1.230 1.200 1.230 1.180 1.240 426,000 516,920 1.2134 0.580 0.566 0.580 0.557 0.585 902,711 0.5726 6.03%
2008-07-08 0 1.160 1.130 1.160 1.130 1.170 208,000 239,360 1.1508 0.547 0.533 0.547 0.533 0.552 440,760 0.5431 -1.69%
2008-07-07 0 1.180 1.180 1.200 1.180 1.200 70,000 83,000 1.1857 0.557 0.557 0.566 0.557 0.566 148,333 0.5596 -1.67%
2008-07-04 0 1.200 1.200 1.210 1.200 1.220 108,000 129,760 1.2015 0.566 0.566 0.571 0.566 0.576 228,856 0.5670 0.84%
2008-07-03 0 1.190 1.190 1.220 1.090 1.220 712,000 844,040 1.1854 0.562 0.562 0.576 0.514 0.576 1,508,756 0.5594 0.85%
2008-07-02 0 1.180 1.170 1.180 1.150 1.240 4,834,000 5,830,400 1.2061 0.557 0.552 0.557 0.543 0.585 10,243,438 0.5692 -5.60%
2008-06-30 0 1.250 1.240 1.250 1.240 1.290 448,000 564,680 1.2604 0.590 0.585 0.590 0.585 0.609 949,330 0.5948 -3.10%
2008-06-27 0 1.290 1.240 1.290 1.210 1.300 1,050,000 1,312,140 1.2497 0.609 0.585 0.609 0.571 0.613 2,224,992 0.5897 -0.77%
2008-06-26 0 1.300 1.270 1.300 1.220 1.340 1,548,000 2,000,900 1.2926 0.613 0.599 0.613 0.576 0.632 3,280,274 0.6100 6.56%
2008-06-25 0 1.220 1.200 1.220 1.170 1.220 590,000 706,280 1.1971 0.576 0.566 0.576 0.552 0.576 1,250,233 0.5649 -0.81%
2008-06-24 0 1.230 1.230 1.240 1.220 1.260 786,000 968,220 1.2318 0.580 0.580 0.585 0.576 0.595 1,665,565 0.5813 -3.91%
2008-06-23 0 1.280 1.260 1.280 1.230 1.290 656,000 825,260 1.2580 0.604 0.595 0.604 0.580 0.609 1,390,090 0.5937 -0.78%
2008-06-20 0 1.290 1.290 1.310 1.280 1.310 940,000 1,213,340 1.2908 0.609 0.609 0.618 0.604 0.618 1,991,897 0.6091 0.00%
2008-06-19 0 1.290 1.270 1.290 1.270 1.310 1,394,000 1,803,640 1.2939 0.609 0.599 0.609 0.599 0.618 2,953,941 0.6106 0.78%
2008-06-18 0 1.280 1.270 1.300 1.270 1.340 638,000 831,940 1.3040 0.604 0.599 0.613 0.599 0.632 1,351,947 0.6154 -3.03%
2008-06-17 0 1.320 1.280 1.320 1.280 1.350 262,000 337,340 1.2876 0.623 0.604 0.623 0.604 0.637 555,188 0.6076 0.00%
2008-06-16 0 1.320 1.310 1.320 1.280 1.350 442,000 575,540 1.3021 0.623 0.618 0.623 0.604 0.637 936,616 0.6145 3.13%
2008-06-13 0 1.280 1.270 1.280 1.280 1.350 778,000 1,011,020 1.2995 0.604 0.599 0.604 0.604 0.637 1,648,613 0.6133 -2.29%
2008-06-12 0 1.310 1.300 1.310 1.290 1.360 896,000 1,167,460 1.3030 0.618 0.613 0.618 0.609 0.642 1,898,660 0.6149 -4.38%
2008-06-11 0 1.370 1.350 1.370 1.330 1.400 438,000 598,860 1.3673 0.647 0.637 0.647 0.628 0.661 928,139 0.6452 -0.72%
2008-06-10 0 1.380 1.370 1.390 1.330 1.410 1,170,000 1,611,120 1.3770 0.651 0.647 0.656 0.628 0.665 2,479,277 0.6498 -4.17%
2008-06-06 0 1.440 1.420 1.440 1.430 1.470 1,172,000 1,690,060 1.4420 0.680 0.670 0.680 0.675 0.694 2,483,515 0.6805 -0.69%
2008-06-05 0 1.450 1.450 1.460 1.440 1.510 638,000 930,400 1.4583 0.684 0.684 0.689 0.680 0.713 1,351,947 0.6882 -2.03%
2008-06-04 0 1.480 1.460 1.480 1.420 1.530 4,674,000 6,937,440 1.4843 0.698 0.689 0.698 0.670 0.722 9,904,392 0.7004 4.96%
2008-06-03 0 1.410 1.410 1.420 1.400 1.470 764,000 1,088,620 1.4249 0.665 0.665 0.670 0.661 0.694 1,618,946 0.6724 -4.08%
2008-06-02 0 1.470 1.470 1.480 1.460 1.510 1,830,000 2,721,320 1.4871 0.694 0.694 0.698 0.689 0.713 3,877,843 0.7018 0.00%
2008-05-30 0 1.470 1.450 1.470 1.410 1.480 2,132,000 3,100,640 1.4543 0.694 0.684 0.694 0.665 0.698 4,517,793 0.6863 4.26%
2008-05-29 0 1.410 1.390 1.410 1.390 1.430 372,000 522,680 1.4051 0.665 0.656 0.665 0.656 0.675 788,283 0.6631 -1.40%
2008-05-28 0 1.430 1.400 1.430 1.400 1.440 736,000 1,043,880 1.4183 0.675 0.661 0.675 0.661 0.680 1,559,613 0.6693 -0.69%
2008-05-27 0 1.440 1.430 1.440 1.350 1.440 1,710,000 2,400,300 1.4037 0.680 0.675 0.680 0.637 0.680 3,623,558 0.6624 5.11%
2008-05-26 0 1.370 1.340 1.370 1.300 1.370 2,194,000 2,923,360 1.3324 0.647 0.632 0.647 0.613 0.647 4,649,173 0.6288 0.74%
2008-05-23 0 1.360 1.360 1.380 1.360 1.460 2,596,000 3,619,960 1.3944 0.642 0.642 0.651 0.642 0.689 5,501,027 0.6581 -6.85%
2008-05-22 0 1.460 1.450 1.460 1.440 1.500 1,296,000 1,891,320 1.4594 0.689 0.684 0.689 0.680 0.708 2,746,276 0.6887 -2.67%
2008-05-21 0 1.500 1.500 1.510 1.450 1.530 2,014,000 3,013,680 1.4964 0.708 0.708 0.713 0.684 0.722 4,267,746 0.7062 -1.32%
2008-05-20 0 1.520 1.470 1.520 1.430 1.570 3,726,000 5,536,360 1.4859 0.717 0.694 0.717 0.675 0.741 7,895,542 0.7012 -2.56%
2008-05-19 0 1.560 1.560 1.570 1.520 1.590 4,240,000 6,610,500 1.5591 0.736 0.736 0.741 0.717 0.750 8,984,729 0.7357 4.00%
2008-05-16 0 1.500 1.500 1.510 1.440 1.560 9,668,000 14,583,180 1.5084 0.708 0.708 0.713 0.680 0.736 20,486,876 0.7118 5.63%
2008-05-15 0 1.420 1.420 1.430 1.270 1.440 13,036,000 17,769,426 1.3631 0.670 0.670 0.675 0.599 0.680 27,623,802 0.6433 11.81%
2008-05-14 0 1.270 1.260 1.270 1.230 1.280 3,826,000 4,818,700 1.2595 0.599 0.595 0.599 0.580 0.604 8,107,446 0.5944 0.00%
2008-05-13 0 1.270 1.270 1.280 1.260 1.290 2,678,000 3,419,580 1.2769 0.599 0.599 0.604 0.595 0.609 5,674,789 0.6026 -1.55%
2008-05-09 0 1.290 1.280 1.290 1.270 1.310 1,842,000 2,370,260 1.2868 0.609 0.604 0.609 0.599 0.618 3,903,271 0.6072 0.00%
2008-05-08 0 1.290 1.280 1.290 1.260 1.300 3,322,000 4,249,480 1.2792 0.609 0.604 0.609 0.595 0.613 7,039,450 0.6037 1.57%
2008-05-07 0 1.270 1.270 1.280 1.240 1.350 8,196,000 10,633,940 1.2975 0.599 0.599 0.604 0.585 0.637 17,367,650 0.6123 -3.05%
2008-05-06 0 1.310 1.300 1.310 1.280 1.320 7,104,000 9,254,440 1.3027 0.618 0.613 0.618 0.604 0.623 15,053,659 0.6148 2.75%
2008-05-05 0 1.310 1.300 1.320 1.270 1.340 6,380,000 8,362,700 1.3108 0.602 0.597 0.606 0.583 0.615 13,890,597 0.6020 2.34%
2008-05-02 0 1.280 1.280 1.290 1.270 1.330 3,462,674 4,453,117 1.2860 0.588 0.588 0.593 0.583 0.611 7,538,967 0.5907 0.79%
2008-04-30 0 1.270 1.270 1.280 1.270 1.290 1,216,000 1,551,580 1.2760 0.583 0.583 0.588 0.583 0.593 2,647,487 0.5861 0.79%
2008-04-29 0 1.260 1.260 1.280 1.260 1.310 1,800,235 2,293,649 1.2741 0.579 0.579 0.588 0.579 0.602 3,919,489 0.5852 0.00%
2008-04-28 0 1.260 1.260 1.270 1.260 1.280 1,792,000 2,271,880 1.2678 0.579 0.579 0.583 0.579 0.588 3,901,559 0.5823 -0.79%
2008-04-25 0 1.270 1.260 1.270 1.260 1.340 15,016,000 19,137,180 1.2745 0.583 0.579 0.583 0.579 0.615 32,692,978 0.5854 2.42%
2008-04-24 0 1.240 1.240 1.250 1.240 1.270 2,530,000 3,190,060 1.2609 0.570 0.570 0.574 0.570 0.583 5,508,340 0.5791 0.00%
2008-04-23 0 1.240 1.240 1.250 1.230 1.240 3,242,000 3,989,900 1.2307 0.570 0.570 0.574 0.565 0.570 7,058,513 0.5653 -0.80%
2008-04-22 0 1.250 1.240 1.250 1.210 1.250 1,752,000 2,158,800 1.2322 0.574 0.570 0.574 0.556 0.574 3,814,471 0.5660 3.31%
2008-04-21 0 1.210 1.200 1.220 1.200 1.250 744,000 910,620 1.2240 0.556 0.551 0.560 0.551 0.574 1,619,844 0.5622 -1.63%
2008-04-18 0 1.230 1.210 1.230 1.200 1.240 264,000 325,760 1.2339 0.565 0.556 0.565 0.551 0.570 574,783 0.5668 -0.81%
2008-04-17 0 1.240 1.220 1.240 1.210 1.250 150,000 185,040 1.2336 0.570 0.560 0.570 0.556 0.574 326,581 0.5666 0.00%
2008-04-16 0 1.240 1.210 1.240 1.210 1.280 396,000 490,380 1.2383 0.570 0.556 0.570 0.556 0.588 862,175 0.5688 -0.80%
2008-04-15 0 1.250 1.210 1.250 1.210 1.250 528,000 645,080 1.2217 0.574 0.556 0.574 0.556 0.574 1,149,567 0.5612 3.31%
2008-04-14 0 1.210 1.200 1.220 1.180 1.230 1,934,000 2,329,100 1.2043 0.556 0.551 0.560 0.542 0.565 4,210,723 0.5531 -3.20%
2008-04-11 0 1.250 1.250 1.270 1.220 1.270 1,462,000 1,817,140 1.2429 0.574 0.574 0.583 0.560 0.583 3,183,080 0.5709 -0.79%
2008-04-10 0 1.260 1.250 1.260 1.250 1.270 1,224,000 1,539,740 1.2580 0.579 0.574 0.579 0.574 0.583 2,664,904 0.5778 -1.56%
2008-04-09 0 1.280 1.270 1.280 1.250 1.360 2,622,000 3,414,140 1.3021 0.588 0.583 0.588 0.574 0.625 5,708,643 0.5981 -3.76%
2008-04-08 0 1.330 1.320 1.330 1.310 1.420 5,474,000 7,439,780 1.3591 0.611 0.606 0.611 0.602 0.652 11,918,045 0.6242 2.31%
2008-04-07 0 1.300 1.290 1.310 1.250 1.330 2,706,000 3,538,060 1.3075 0.597 0.593 0.602 0.574 0.611 5,891,529 0.6005 4.00%
2008-04-03 0 1.250 1.240 1.250 1.220 1.320 2,110,000 2,689,140 1.2745 0.574 0.570 0.574 0.560 0.606 4,593,912 0.5854 3.31%
2008-04-02 0 1.210 1.210 1.250 1.210 1.240 1,006,000 1,238,960 1.2316 0.556 0.556 0.574 0.556 0.570 2,190,273 0.5657 0.00%
2008-04-01 0 1.210 1.210 1.220 1.210 1.240 754,000 923,560 1.2249 0.556 0.556 0.560 0.556 0.570 1,641,616 0.5626 -2.42%
2008-03-31 0 1.240 1.240 1.250 1.220 1.250 390,000 481,300 1.2341 0.570 0.570 0.574 0.560 0.574 849,112 0.5668 0.00%
2008-03-28 0 1.240 1.220 1.240 1.190 1.250 622,000 753,420 1.2113 0.570 0.560 0.570 0.547 0.574 1,354,224 0.5563 3.33%
2008-03-27 0 1.200 1.190 1.210 1.200 1.270 1,318,000 1,624,340 1.2324 0.551 0.547 0.556 0.551 0.583 2,869,562 0.5661 -2.44%
2008-03-26 0 1.230 1.220 1.230 1.210 1.300 1,468,000 1,834,240 1.2495 0.565 0.560 0.565 0.556 0.597 3,196,144 0.5739 -1.60%
2008-03-25 0 1.250 1.250 1.300 1.230 1.310 670,000 840,320 1.2542 0.574 0.574 0.597 0.565 0.602 1,458,730 0.5761 4.17%
2008-03-20 0 1.200 1.200 1.230 1.100 1.210 206,000 242,630 1.1778 0.551 0.551 0.565 0.505 0.556 448,505 0.5410 0.00%
2008-03-19 0 1.200 1.200 1.220 1.190 1.220 738,000 887,560 1.2027 0.551 0.551 0.560 0.547 0.560 1,606,781 0.5524 0.84%
2008-03-18 0 1.190 1.150 1.190 1.100 1.210 388,000 442,840 1.1413 0.547 0.528 0.547 0.505 0.556 844,757 0.5242 -4.80%
2008-03-17 0 1.250 1.200 1.260 1.180 1.330 678,000 822,680 1.2134 0.574 0.551 0.579 0.542 0.611 1,476,148 0.5573 -6.02%
2008-03-14 0 1.330 1.320 1.340 1.310 1.340 168,000 222,340 1.3235 0.611 0.606 0.615 0.602 0.615 365,771 0.6079 -0.75%
2008-03-13 0 1.340 1.330 1.340 1.330 1.360 226,000 304,180 1.3459 0.615 0.611 0.615 0.611 0.625 492,049 0.6182 -3.60%
2008-03-12 0 1.390 1.390 1.400 1.320 1.400 242,000 332,280 1.3731 0.638 0.638 0.643 0.606 0.643 526,885 0.6307 2.21%
2008-03-11 0 1.360 1.350 1.400 1.320 1.390 218,000 295,440 1.3552 0.625 0.620 0.643 0.606 0.638 474,632 0.6225 -4.23%
2008-03-10 0 1.420 1.410 1.420 1.390 1.420 260,000 364,440 1.4017 0.652 0.648 0.652 0.638 0.652 566,074 0.6438 -1.39%
2008-03-07 0 1.440 1.380 1.440 1.380 1.440 340,000 475,740 1.3992 0.661 0.634 0.661 0.634 0.661 740,251 0.6427 0.00%
2008-03-06 0 1.440 1.440 1.500 1.440 1.500 526,000 775,760 1.4748 0.661 0.661 0.689 0.661 0.689 1,145,212 0.6774 -4.00%
2008-03-05 0 1.500 1.500 1.510 1.470 1.530 254,000 381,140 1.5006 0.689 0.689 0.694 0.675 0.703 553,011 0.6892 0.67%
2008-03-04 0 1.490 1.490 1.500 1.490 1.520 544,000 817,140 1.5021 0.684 0.684 0.689 0.684 0.698 1,184,402 0.6899 -0.67%
2008-03-03 0 1.500 1.500 1.530 1.480 1.520 256,000 385,660 1.5065 0.689 0.689 0.703 0.680 0.698 557,366 0.6919 -1.32%
2008-02-29 0 1.520 1.520 1.550 1.520 1.580 648,000 994,700 1.5350 0.698 0.698 0.712 0.698 0.726 1,410,832 0.7050 -4.40%
2008-02-28 0 1.590 1.590 1.600 1.530 1.650 1,050,000 1,674,200 1.5945 0.730 0.730 0.735 0.703 0.758 2,286,070 0.7323 2.58%
2008-02-27 0 1.550 1.540 1.560 1.510 1.680 2,152,000 3,408,660 1.5839 0.712 0.707 0.717 0.694 0.772 4,685,355 0.7275 -6.63%
2008-02-26 0 1.660 1.660 1.670 1.550 1.700 3,344,000 5,545,900 1.6585 0.762 0.762 0.767 0.712 0.781 7,280,589 0.7617 7.79%
2008-02-25 0 1.540 1.520 1.550 1.450 1.550 1,482,000 2,228,680 1.5038 0.707 0.698 0.712 0.666 0.712 3,226,624 0.6907 6.94%
2008-02-22 0 1.440 1.430 1.440 1.350 1.440 854,000 1,192,080 1.3959 0.661 0.657 0.661 0.620 0.661 1,859,337 0.6411 5.88%
2008-02-21 0 1.360 1.360 1.400 1.360 1.430 696,000 965,460 1.3872 0.625 0.625 0.643 0.625 0.657 1,515,338 0.6371 1.49%
2008-02-20 0 1.340 1.340 1.380 1.340 1.430 1,116,000 1,546,900 1.3861 0.615 0.615 0.634 0.615 0.657 2,429,766 0.6366 -4.29%
2008-02-19 0 1.400 1.380 1.410 1.320 1.400 1,187,000 1,619,080 1.3640 0.643 0.634 0.648 0.606 0.643 2,584,348 0.6265 4.48%
2008-02-18 0 1.340 1.340 1.350 1.330 1.350 668,000 893,060 1.3369 0.615 0.615 0.620 0.611 0.620 1,454,376 0.6141 0.00%
2008-02-15 0 1.340 1.330 1.340 1.300 1.340 520,000 692,760 1.3322 0.615 0.611 0.615 0.597 0.615 1,132,149 0.6119 0.75%
2008-02-14 0 1.330 1.310 1.330 1.290 1.330 408,000 534,560 1.3102 0.611 0.602 0.611 0.593 0.611 888,301 0.6018 3.10%
2008-02-13 0 1.290 1.280 1.300 1.290 1.320 478,000 623,080 1.3035 0.593 0.588 0.597 0.593 0.606 1,040,706 0.5987 -2.27%
2008-02-12 0 1.320 1.320 1.330 1.300 1.330 248,000 325,060 1.3107 0.606 0.606 0.611 0.597 0.611 539,948 0.6020 1.54%
2008-02-11 0 1.300 1.300 1.330 1.290 1.340 530,000 695,960 1.3131 0.597 0.597 0.611 0.593 0.615 1,153,921 0.6031 -2.99%
2008-02-06 0 1.340 1.310 1.350 1.280 1.340 548,000 719,040 1.3121 0.615 0.602 0.620 0.588 0.615 1,193,111 0.6027 -1.47%
2008-02-05 0 1.360 1.350 1.360 1.300 1.370 820,000 1,110,640 1.3544 0.625 0.620 0.625 0.597 0.629 1,785,312 0.6221 0.74%
2008-02-04 0 1.350 1.350 1.360 1.330 1.370 796,000 1,078,940 1.3555 0.620 0.620 0.625 0.611 0.629 1,733,059 0.6226 -1.46%
2008-02-01 0 1.370 1.370 1.400 1.350 1.380 514,000 706,720 1.3749 0.629 0.629 0.643 0.620 0.634 1,119,086 0.6315 -0.72%
2008-01-31 0 1.380 1.350 1.380 1.320 1.400 614,000 836,280 1.3620 0.634 0.620 0.634 0.606 0.643 1,336,807 0.6256 -1.43%
2008-01-30 0 1.400 1.390 1.400 1.400 1.440 564,000 794,140 1.4080 0.643 0.638 0.643 0.643 0.661 1,227,946 0.6467 -2.78%
2008-01-29 0 1.440 1.440 1.450 1.420 1.460 264,000 378,460 1.4336 0.661 0.661 0.666 0.652 0.671 574,783 0.6584 -1.37%
2008-01-28 0 1.460 1.460 1.500 1.460 1.500 186,000 276,800 1.4882 0.671 0.671 0.689 0.671 0.689 404,961 0.6835 -5.19%
2008-01-25 0 1.540 1.520 1.540 1.490 1.600 752,000 1,151,940 1.5318 0.707 0.698 0.707 0.684 0.735 1,637,262 0.7036 3.36%
2008-01-24 0 1.490 1.490 1.500 1.390 1.520 712,000 1,041,640 1.4630 0.684 0.684 0.689 0.638 0.698 1,550,173 0.6720 4.20%
2008-01-23 0 1.430 1.420 1.430 1.430 1.580 988,000 1,433,680 1.4511 0.657 0.652 0.657 0.657 0.726 2,151,083 0.6665 1.42%
2008-01-22 0 1.410 1.410 1.460 1.380 1.600 1,452,000 2,122,220 1.4616 0.648 0.648 0.671 0.634 0.735 3,161,308 0.6713 -16.57%
2008-01-21 0 1.690 1.690 1.710 1.690 1.800 390,000 670,720 1.7198 0.776 0.776 0.785 0.776 0.827 849,112 0.7899 -7.14%
2008-01-18 0 1.820 1.750 1.820 1.710 1.820 866,000 1,544,480 1.7835 0.836 0.804 0.836 0.785 0.836 1,885,463 0.8192 1.11%
2008-01-17 0 1.800 1.800 1.820 1.780 1.850 700,000 1,262,140 1.8031 0.827 0.827 0.836 0.818 0.850 1,524,047 0.8282 -4.76%
2008-01-16 0 1.890 1.830 1.890 1.720 1.930 3,590,000 6,398,100 1.7822 0.868 0.841 0.868 0.790 0.886 7,816,182 0.8186 3.85%
2008-01-15 0 1.820 1.810 1.840 1.810 1.900 1,796,000 3,309,120 1.8425 0.836 0.831 0.845 0.831 0.873 3,910,268 0.8463 -4.21%
2008-01-14 0 1.900 1.880 1.910 1.870 1.930 928,000 1,759,620 1.8961 0.873 0.863 0.877 0.859 0.886 2,020,450 0.8709 -1.55%
2008-01-11 0 1.930 1.900 1.930 1.910 1.950 734,000 1,417,260 1.9309 0.886 0.873 0.886 0.877 0.896 1,598,072 0.8869 -1.03%
2008-01-10 0 1.950 1.940 1.950 1.930 1.970 606,000 1,181,320 1.9494 0.896 0.891 0.896 0.886 0.905 1,319,389 0.8954 -1.02%
2008-01-09 0 1.970 1.970 1.980 1.940 1.980 390,000 763,120 1.9567 0.905 0.905 0.909 0.891 0.909 849,112 0.8987 0.51%
2008-01-08 0 1.960 1.960 1.990 1.960 2.020 540,000 1,075,820 1.9923 0.900 0.900 0.914 0.900 0.928 1,175,693 0.9151 -1.01%
2008-01-07 0 1.980 1.980 2.000 1.950 2.040 688,000 1,367,660 1.9879 0.909 0.909 0.919 0.896 0.937 1,497,920 0.9130 -1.98%
2008-01-04 0 2.020 2.020 2.030 2.010 2.050 710,000 1,436,400 2.0231 0.928 0.928 0.932 0.923 0.942 1,545,819 0.9292 0.50%
2008-01-03 0 2.010 2.010 2.040 2.010 2.050 686,000 1,389,700 2.0258 0.923 0.923 0.937 0.923 0.942 1,493,566 0.9305 -2.90%
2008-01-02 0 2.070 2.050 2.080 2.000 2.150 4,354,339 8,976,758 2.0616 0.951 0.942 0.955 0.919 0.988 9,480,308 0.9469 3.50%
2007-12-31 0 2.000 1.990 2.020 2.000 2.050 150,000 304,800 2.0320 0.919 0.914 0.928 0.919 0.942 326,581 0.9333 0.50%
2007-12-28 0 1.990 1.990 2.000 1.980 2.030 410,000 818,580 1.9965 0.914 0.914 0.919 0.909 0.932 892,656 0.9170 -2.45%
2007-12-27 0 2.040 1.990 2.040 2.000 2.060 806,000 1,636,640 2.0306 0.937 0.914 0.937 0.919 0.946 1,754,831 0.9326 -0.97%
2007-12-24 0 2.060 2.050 2.060 1.990 2.060 586,000 1,184,700 2.0217 0.946 0.942 0.946 0.914 0.946 1,275,845 0.9286 4.57%
2007-12-21 0 1.970 1.950 1.970 1.920 1.970 258,000 503,520 1.9516 0.905 0.896 0.905 0.882 0.905 561,720 0.8964 0.00%
2007-12-20 0 1.970 1.930 1.970 1.900 1.990 888,000 1,718,420 1.9352 0.905 0.886 0.905 0.873 0.914 1,933,362 0.8888 1.03%
2007-12-19 0 1.950 1.940 1.960 1.920 1.990 1,026,000 2,011,140 1.9602 0.896 0.891 0.900 0.882 0.914 2,233,817 0.9003 2.63%
2007-12-18 0 1.900 1.900 1.920 1.870 1.920 596,000 1,135,080 1.9045 0.873 0.873 0.882 0.859 0.882 1,297,617 0.8747 -1.55%
2007-12-17 0 1.930 1.930 1.950 1.930 1.970 2,036,000 3,962,760 1.9463 0.886 0.886 0.896 0.886 0.905 4,432,799 0.8940 -3.98%
2007-12-14 0 2.010 2.000 2.010 1.990 2.060 3,652,000 7,350,040 2.0126 0.923 0.919 0.923 0.914 0.946 7,951,169 0.9244 -2.43%
2007-12-13 0 2.060 2.050 2.060 2.050 2.130 2,796,000 5,819,860 2.0815 0.946 0.942 0.946 0.942 0.978 6,087,478 0.9560 -4.19%
2007-12-12 0 2.150 2.120 2.150 2.060 2.170 352,000 739,160 2.0999 0.988 0.974 0.988 0.946 0.997 766,378 0.9645 1.90%
2007-12-11 0 2.110 2.110 2.120 2.100 2.130 892,000 1,889,620 2.1184 0.969 0.969 0.974 0.965 0.978 1,942,071 0.9730 -0.47%
2007-12-10 0 2.120 2.110 2.120 2.100 2.230 970,000 2,060,140 2.1239 0.974 0.969 0.974 0.965 1.024 2,111,893 0.9755 -3.64%
2007-12-07 0 2.200 2.190 2.200 2.160 2.220 1,164,000 2,551,180 2.1917 1.010 1.006 1.010 0.992 1.020 2,534,272 1.0067 1.38%
2007-12-06 0 2.170 2.170 2.180 2.160 2.250 588,000 1,286,580 2.1881 0.997 0.997 1.001 0.992 1.033 1,280,199 1.0050 0.46%
2007-12-05 0 2.160 2.150 2.180 2.150 2.230 1,032,000 2,238,260 2.1689 0.992 0.988 1.001 0.988 1.024 2,246,880 0.9962 0.47%
2007-12-04 0 2.150 2.150 2.180 2.140 2.280 722,000 1,588,460 2.2001 0.988 0.988 1.001 0.983 1.047 1,571,945 1.0105 -4.87%
2007-12-03 0 2.260 2.250 2.260 2.150 2.280 3,038,000 6,742,360 2.2193 1.038 1.033 1.038 0.988 1.047 6,614,362 1.0194 9.71%
2007-11-30 0 2.060 2.060 2.070 2.030 2.100 426,000 880,240 2.0663 0.946 0.946 0.951 0.932 0.965 927,491 0.9491 -0.96%
2007-11-29 0 2.080 2.060 2.080 2.000 2.100 658,000 1,342,580 2.0404 0.955 0.946 0.955 0.919 0.965 1,432,604 0.9372 1.96%
2007-11-28 0 2.040 2.010 2.040 1.980 2.040 728,000 1,459,680 2.0051 0.937 0.923 0.937 0.909 0.937 1,585,009 0.9209 2.00%
2007-11-27 0 2.000 1.980 2.000 1.950 2.040 934,000 1,856,100 1.9873 0.919 0.909 0.919 0.896 0.937 2,033,514 0.9128 -2.91%
2007-11-26 0 2.060 2.010 2.060 2.020 2.070 1,416,000 2,898,200 2.0468 0.946 0.923 0.946 0.928 0.951 3,082,929 0.9401 0.49%
2007-11-23 0 2.050 2.020 2.040 1.990 2.200 2,408,000 4,907,460 2.0380 0.942 0.928 0.937 0.914 1.010 5,242,720 0.9361 -5.53%
2007-11-22 0 2.170 2.160 2.180 2.160 2.250 1,220,000 2,666,000 2.1852 0.997 0.992 1.001 0.992 1.033 2,656,196 1.0037 -5.24%
2007-11-21 0 2.290 2.270 2.290 2.250 2.320 544,000 1,243,220 2.2853 1.052 1.043 1.052 1.033 1.066 1,184,402 1.0497 -2.55%
2007-11-20 0 2.350 2.310 2.350 2.250 2.380 4,719,877 11,201,524 2.3733 1.079 1.061 1.079 1.033 1.093 10,276,161 1.0900 -2.08%
2007-11-19 0 2.400 2.390 2.400 2.340 2.450 1,550,000 3,714,820 2.3967 1.102 1.098 1.102 1.075 1.125 3,374,675 1.1008 1.69%
2007-11-16 0 2.360 2.350 2.360 2.320 2.470 1,214,000 2,865,040 2.3600 1.084 1.079 1.084 1.066 1.134 2,643,132 1.0840 -1.67%
2007-11-15 0 2.400 2.390 2.400 2.380 2.500 504,000 1,206,740 2.3943 1.102 1.098 1.102 1.093 1.148 1,097,314 1.0997 -1.23%
2007-11-14 0 2.430 2.420 2.430 2.400 2.500 656,000 1,597,060 2.4345 1.116 1.112 1.116 1.102 1.148 1,428,249 1.1182 2.10%
2007-11-13 0 2.380 2.380 2.400 2.330 2.450 1,134,000 2,696,200 2.3776 1.093 1.093 1.102 1.070 1.125 2,468,956 1.0920 -0.83%
2007-11-12 0 2.400 2.390 2.400 2.350 2.410 2,124,000 5,023,000 2.3649 1.102 1.098 1.102 1.079 1.107 4,624,393 1.0862 -3.61%
2007-11-09 0 2.490 2.470 2.490 2.460 2.510 2,108,000 5,247,920 2.4895 1.144 1.134 1.144 1.130 1.153 4,589,558 1.1434 0.81%
2007-11-08 0 2.470 2.450 2.470 2.450 2.500 1,150,000 2,829,380 2.4603 1.134 1.125 1.134 1.125 1.148 2,503,791 1.1300 -1.59%
2007-11-07 0 2.510 2.500 2.510 2.500 2.530 1,196,000 3,006,340 2.5137 1.153 1.148 1.153 1.148 1.162 2,603,943 1.1545 1.21%
2007-11-06 0 2.480 2.480 2.490 2.450 2.500 1,860,000 4,586,280 2.4657 1.139 1.139 1.144 1.125 1.148 4,049,610 1.1325 1.22%
2007-11-05 0 2.450 2.450 2.460 2.450 2.520 3,310,000 8,221,780 2.4839 1.125 1.125 1.130 1.125 1.157 7,206,563 1.1409 -2.39%
2007-11-02 0 2.510 2.510 2.520 2.500 2.530 1,290,000 3,245,620 2.5160 1.153 1.153 1.157 1.148 1.162 2,808,600 1.1556 -1.57%
2007-11-01 0 2.550 2.540 2.560 2.540 2.620 2,288,000 5,869,640 2.5654 1.171 1.167 1.176 1.167 1.203 4,981,455 1.1783 -1.16%
2007-10-31 0 2.580 2.560 2.580 2.510 2.600 1,462,000 3,741,920 2.5595 1.185 1.176 1.185 1.153 1.194 3,183,080 1.1756 1.57%
2007-10-30 0 2.540 2.520 2.540 2.520 2.570 1,618,000 4,102,420 2.5355 1.167 1.157 1.167 1.157 1.180 3,522,725 1.1646 -0.78%
2007-10-29 0 2.560 2.560 2.570 2.550 2.620 1,041,000 2,684,020 2.5783 1.176 1.176 1.180 1.171 1.203 2,266,475 1.1842 -1.16%
2007-10-26 0 2.590 2.580 2.590 2.550 2.600 1,504,000 3,887,600 2.5848 1.190 1.185 1.190 1.171 1.194 3,274,523 1.1872 1.17%
2007-10-25 0 2.560 2.550 2.570 2.530 2.590 1,090,000 2,775,200 2.5461 1.176 1.171 1.180 1.162 1.190 2,373,158 1.1694 -0.39%
2007-10-24 0 2.570 2.570 2.590 2.570 2.680 2,198,000 5,706,740 2.5963 1.180 1.180 1.190 1.180 1.231 4,785,506 1.1925 -1.15%
2007-10-23 0 2.600 2.580 2.600 2.520 2.610 10,278,065 25,913,943 2.5213 1.194 1.185 1.194 1.157 1.199 22,377,501 1.1580 3.59%
2007-10-22 0 2.510 2.500 2.510 2.480 2.560 1,998,000 5,096,240 2.5507 1.153 1.148 1.153 1.139 1.176 4,350,065 1.1715 -3.09%
2007-10-18 0 2.590 2.580 2.590 2.560 2.630 3,670,000 9,497,660 2.5879 1.190 1.185 1.190 1.176 1.208 7,990,359 1.1886 -1.52%
2007-10-17 0 2.630 2.620 2.640 2.610 2.700 2,572,000 6,760,980 2.6287 1.208 1.203 1.213 1.199 1.240 5,599,783 1.2074 -1.87%
2007-10-16 0 2.680 2.670 2.680 2.640 2.710 3,618,000 9,636,060 2.6634 1.231 1.226 1.231 1.213 1.245 7,877,144 1.2233 -1.47%
2007-10-15 0 2.720 2.720 2.730 2.710 2.790 2,984,000 8,157,500 2.7337 1.249 1.249 1.254 1.245 1.281 6,496,793 1.2556 -1.09%
2007-10-12 0 2.750 2.740 2.760 2.710 2.810 3,236,000 8,883,700 2.7453 1.263 1.258 1.268 1.245 1.291 7,045,450 1.2609 -2.48%
2007-10-11 0 2.820 2.810 2.820 2.730 2.830 6,939,000 19,226,020 2.7707 1.295 1.291 1.295 1.254 1.300 15,107,657 1.2726 3.30%
2007-10-10 0 2.730 2.710 2.730 2.700 2.740 3,236,000 8,776,540 2.7122 1.254 1.245 1.254 1.240 1.258 7,045,450 1.2457 0.74%
2007-10-09 0 2.710 2.700 2.710 2.660 2.740 2,104,000 5,683,420 2.7012 1.245 1.240 1.245 1.222 1.258 4,580,849 1.2407 -1.09%
2007-10-08 0 2.740 2.730 2.740 2.710 2.800 6,144,000 16,871,120 2.7460 1.258 1.254 1.258 1.245 1.286 13,376,775 1.2612 1.11%
2007-10-05 0 2.710 2.710 2.720 2.520 2.720 3,410,000 8,985,940 2.6352 1.245 1.245 1.249 1.157 1.249 7,424,284 1.2103 7.54%
2007-10-04 0 2.520 2.520 2.540 2.500 2.590 1,640,000 4,159,900 2.5365 1.157 1.157 1.167 1.148 1.190 3,570,624 1.1650 -2.21%
2007-10-03 0 2.610 2.610 2.620 2.590 2.660 5,754,000 15,076,540 2.6202 1.184 1.184 1.188 1.175 1.206 12,688,087 1.1882 -1.88%
2007-10-02 0 2.660 2.650 2.660 2.640 2.690 3,580,000 9,518,380 2.6588 1.206 1.202 1.206 1.197 1.220 7,894,222 1.2057 0.76%
2007-09-28 0 2.640 2.640 2.650 2.620 2.690 3,518,000 9,292,600 2.6414 1.197 1.197 1.202 1.188 1.220 7,757,506 1.1979 -1.49%
2007-09-27 0 2.680 2.670 2.680 2.660 2.700 5,194,000 13,889,140 2.6741 1.215 1.211 1.215 1.206 1.224 11,453,237 1.2127 0.75%
2007-09-25 0 2.660 2.660 2.670 2.640 2.700 2,394,000 6,361,540 2.6573 1.206 1.206 1.211 1.197 1.224 5,278,985 1.2051 -1.48%
2007-09-24 0 2.700 2.700 2.710 2.610 2.730 4,580,000 12,129,580 2.6484 1.224 1.224 1.229 1.184 1.238 10,099,312 1.2010 0.00%
2007-09-21 0 2.700 2.670 2.700 2.640 2.720 3,566,000 9,505,780 2.6657 1.224 1.211 1.224 1.197 1.234 7,863,351 1.2089 -0.37%
2007-09-20 0 2.710 2.720 2.730 2.600 2.740 8,156,000 21,733,400 2.6647 1.229 1.234 1.238 1.179 1.243 17,984,714 1.2084 5.04%
2007-09-19 0 2.580 2.580 2.600 2.580 2.650 7,616,000 19,884,940 2.6109 1.170 1.170 1.179 1.170 1.202 16,793,965 1.1841 0.39%
2007-09-18 0 2.570 2.570 2.590 2.570 2.660 5,634,000 14,669,614 2.6038 1.165 1.165 1.175 1.165 1.206 12,423,477 1.1808 -3.02%
2007-09-17 0 2.650 2.640 2.650 2.630 2.730 5,318,000 14,146,580 2.6601 1.202 1.197 1.202 1.193 1.238 11,726,668 1.2064 -1.85%
2007-09-14 0 2.700 2.690 2.700 2.670 2.750 8,053,000 21,689,740 2.6934 1.224 1.220 1.224 1.211 1.247 17,757,589 1.2214 0.37%
2007-09-13 0 2.690 2.680 2.690 2.610 2.850 16,040,000 43,277,500 2.6981 1.220 1.215 1.220 1.184 1.292 35,369,643 1.2236 -3.93%
2007-09-12 0 2.800 2.790 2.800 2.770 3.280 24,166,000 70,538,120 2.9189 1.270 1.265 1.270 1.256 1.487 53,288,203 1.3237 -11.67%
2007-09-11 0 3.170 3.170 3.180 3.100 3.240 14,088,000 44,805,520 3.1804 1.438 1.438 1.442 1.406 1.469 31,065,307 1.4423 3.93%
2007-09-10 0 3.050 3.040 3.060 2.840 3.100 12,986,000 39,408,660 3.0347 1.383 1.379 1.388 1.288 1.406 28,635,298 1.3762 5.17%
2007-09-07 0 2.900 2.900 2.910 2.690 2.900 13,926,000 38,761,700 2.7834 1.315 1.315 1.320 1.220 1.315 30,708,082 1.2623 9.02%
2007-09-06 0 2.660 2.650 2.670 2.660 2.720 2,802,000 7,509,200 2.6799 1.206 1.202 1.211 1.206 1.234 6,178,662 1.2153 -2.21%
2007-09-05 0 2.720 2.720 2.750 2.710 2.830 4,214,000 11,580,640 2.7481 1.234 1.234 1.247 1.229 1.283 9,292,249 1.2463 -1.81%
2007-09-04 0 2.770 2.760 2.780 2.750 2.820 3,872,000 10,800,100 2.7893 1.256 1.252 1.261 1.247 1.279 8,538,108 1.2649 0.00%
2007-09-03 0 2.770 2.750 2.770 2.720 2.850 6,364,000 17,595,420 2.7648 1.256 1.247 1.256 1.234 1.292 14,033,192 1.2538 -2.81%
2007-08-31 0 2.850 2.840 2.850 2.830 2.880 1,370,000 3,900,960 2.8474 1.292 1.288 1.292 1.283 1.306 3,020,973 1.2913 0.00%
2007-08-30 0 2.850 2.850 2.860 2.810 2.920 1,460,000 4,176,640 2.8607 1.292 1.292 1.297 1.274 1.324 3,219,431 1.2973 2.15%
2007-08-29 0 2.790 2.790 2.810 2.750 2.860 1,708,000 4,767,160 2.7911 1.265 1.265 1.274 1.247 1.297 3,766,294 1.2657 -3.79%
2007-08-28 0 2.900 2.880 2.920 2.860 2.940 3,028,000 8,791,240 2.9033 1.315 1.306 1.324 1.297 1.333 6,677,012 1.3166 1.75%
2007-08-27 0 2.850 2.850 2.860 2.840 2.900 4,650,000 13,288,680 2.8578 1.292 1.292 1.297 1.288 1.315 10,253,668 1.2960 1.79%
2007-08-24 0 2.800 2.770 2.780 2.760 2.850 1,404,000 3,924,300 2.7951 1.270 1.256 1.261 1.252 1.292 3,095,946 1.2676 -0.71%
2007-08-23 0 2.820 2.790 2.820 2.800 2.860 3,323,000 9,395,530 2.8274 1.279 1.265 1.279 1.270 1.297 7,327,514 1.2822 1.44%
2007-08-22 0 2.780 2.770 2.780 2.750 2.810 1,707,000 4,749,200 2.7822 1.261 1.256 1.261 1.247 1.274 3,764,089 1.2617 -0.71%
2007-08-21 0 2.800 2.800 2.820 2.790 2.880 3,013,000 8,466,030 2.8098 1.270 1.270 1.279 1.265 1.306 6,643,936 1.2742 1.08%
2007-08-20 0 2.770 2.760 2.770 2.710 2.840 2,280,000 6,370,420 2.7940 1.256 1.252 1.256 1.229 1.288 5,027,605 1.2671 2.59%
2007-08-17 0 2.700 2.700 2.720 2.290 2.870 7,824,000 20,387,820 2.6058 1.224 1.224 1.234 1.039 1.302 17,252,624 1.1817 -8.47%
2007-08-16 0 2.950 2.950 2.980 2.920 3.050 5,928,000 17,586,680 2.9667 1.338 1.338 1.351 1.324 1.383 13,071,773 1.3454 -4.53%
2007-08-15 0 3.090 3.080 3.100 2.970 3.100 2,654,000 8,026,360 3.0243 1.401 1.397 1.406 1.347 1.406 5,852,309 1.3715 0.98%
2007-08-14 0 3.060 3.060 3.070 2.940 3.070 2,378,000 7,152,460 3.0078 1.388 1.388 1.392 1.333 1.392 5,243,704 1.3640 4.08%
2007-08-13 0 2.940 2.930 2.950 2.880 2.960 1,252,000 3,645,240 2.9115 1.333 1.329 1.338 1.306 1.342 2,760,773 1.3204 2.08%
2007-08-10 0 2.880 2.880 2.890 2.840 2.920 1,328,000 3,821,720 2.8778 1.306 1.306 1.311 1.288 1.324 2,928,359 1.3051 -4.00%
2007-08-09 0 3.000 2.980 3.000 2.940 3.000 2,375,000 7,074,100 2.9786 1.360 1.351 1.360 1.333 1.360 5,237,089 1.3508 2.74%
2007-08-08 0 2.920 2.920 2.930 2.900 3.000 3,128,000 9,163,460 2.9295 1.324 1.324 1.329 1.315 1.360 6,897,521 1.3285 -1.02%
2007-08-07 0 2.950 2.960 2.980 2.950 3.130 4,235,228 12,852,946 3.0348 1.338 1.342 1.351 1.338 1.419 9,339,059 1.3763 -1.01%
2007-08-06 0 2.980 2.980 3.000 2.960 3.040 3,646,000 10,913,520 2.9933 1.351 1.351 1.360 1.342 1.379 8,039,758 1.3574 -2.61%
2007-08-03 0 3.060 3.060 3.090 2.990 3.100 2,100,000 6,387,280 3.0416 1.388 1.388 1.401 1.356 1.406 4,630,689 1.3793 0.33%
2007-08-02 0 3.050 3.040 3.050 2.950 3.140 4,852,772 14,719,701 3.0333 1.383 1.379 1.383 1.338 1.424 10,700,799 1.3756 -1.29%
2007-08-01 0 3.090 3.080 3.090 3.050 3.190 4,774,000 14,771,040 3.0941 1.401 1.397 1.401 1.383 1.447 10,527,099 1.4031 -2.83%
2007-07-31 0 3.180 3.160 3.180 3.140 3.230 4,138,000 13,162,960 3.1810 1.442 1.433 1.442 1.424 1.465 9,124,662 1.4426 0.95%
2007-07-30 0 3.150 3.150 3.160 3.100 3.160 3,488,000 10,938,380 3.1360 1.429 1.429 1.433 1.406 1.433 7,691,354 1.4222 0.64%
2007-07-27 0 3.130 3.120 3.130 3.110 3.160 6,680,000 20,942,260 3.1351 1.419 1.415 1.419 1.410 1.433 14,730,001 1.4217 -1.88%
2007-07-26 0 3.190 3.190 3.200 3.190 3.250 4,620,000 14,888,100 3.2225 1.447 1.447 1.451 1.447 1.474 10,187,516 1.4614 0.95%
2007-07-25 0 3.160 3.160 3.180 3.160 3.200 5,356,000 17,007,660 3.1754 1.433 1.433 1.442 1.433 1.451 11,810,462 1.4401 -1.86%
2007-07-24 0 3.220 3.210 3.230 3.150 3.240 3,790,000 12,112,300 3.1959 1.460 1.456 1.465 1.429 1.469 8,357,291 1.4493 0.62%
2007-07-23 0 3.200 3.200 3.210 3.190 3.230 4,086,000 13,087,580 3.2030 1.451 1.451 1.456 1.447 1.465 9,009,997 1.4526 -1.54%
2007-07-20 0 3.250 3.230 3.250 3.150 3.270 3,336,000 10,722,180 3.2141 1.474 1.465 1.474 1.429 1.483 7,356,180 1.4576 1.56%
2007-07-19 0 3.200 3.190 3.200 3.180 3.240 2,950,000 9,435,380 3.1984 1.451 1.447 1.451 1.442 1.469 6,505,015 1.4505 -0.93%
2007-07-18 0 3.230 3.230 3.240 3.230 3.320 2,382,000 7,754,440 3.2554 1.465 1.465 1.469 1.465 1.506 5,252,524 1.4763 -2.42%
2007-07-17 0 3.310 3.300 3.310 3.280 3.350 4,090,000 13,524,140 3.3066 1.501 1.497 1.501 1.487 1.519 9,018,818 1.4995 -1.19%
2007-07-16 0 3.350 3.350 3.360 3.330 3.400 3,976,000 13,348,340 3.3572 1.519 1.519 1.524 1.510 1.542 8,767,438 1.5225 -0.59%
2007-07-13 0 3.370 3.370 3.380 3.340 3.420 7,454,000 25,176,380 3.3776 1.528 1.528 1.533 1.515 1.551 16,436,740 1.5317 0.00%
2007-07-12 0 3.370 3.370 3.380 3.330 3.430 9,034,000 30,398,340 3.3649 1.528 1.528 1.533 1.510 1.555 19,920,782 1.5260 0.60%
2007-07-11 0 3.350 3.350 3.360 3.260 3.380 6,508,000 21,604,760 3.3197 1.519 1.519 1.524 1.478 1.533 14,350,725 1.5055 -1.76%
2007-07-10 0 3.410 3.410 3.420 3.400 3.510 20,734,000 71,467,300 3.4469 1.546 1.546 1.551 1.542 1.592 45,720,335 1.5631 0.29%
2007-07-09 0 3.400 3.390 3.400 3.190 3.430 32,278,000 107,494,040 3.3303 1.542 1.537 1.542 1.447 1.555 71,175,893 1.5103 7.94%
2007-07-06 0 3.150 3.150 3.160 3.090 3.160 6,590,000 20,649,880 3.1335 1.429 1.429 1.433 1.401 1.433 14,531,543 1.4210 1.29%
2007-07-05 0 3.110 3.100 3.120 3.100 3.160 4,601,000 14,301,220 3.1083 1.410 1.406 1.415 1.406 1.433 10,145,619 1.4096 -1.27%
2007-07-04 0 3.150 3.150 3.160 3.130 3.180 4,734,000 14,922,200 3.1521 1.429 1.429 1.433 1.419 1.442 10,438,896 1.4295 0.00%
2007-07-03 0 3.150 3.140 3.150 3.130 3.180 1,876,000 5,917,100 3.1541 1.429 1.424 1.429 1.419 1.442 4,136,749 1.4304 -0.32%
2007-06-29 0 3.160 3.150 3.160 3.110 3.170 3,028,000 9,504,560 3.1389 1.433 1.429 1.433 1.410 1.438 6,677,012 1.4235 0.32%
2007-06-28 0 3.150 3.150 3.160 3.120 3.170 2,665,000 8,375,520 3.1428 1.429 1.429 1.433 1.415 1.438 5,876,565 1.4252 0.00%
2007-06-27 0 3.150 3.140 3.150 3.110 3.210 2,842,000 8,931,300 3.1426 1.429 1.424 1.429 1.410 1.456 6,266,866 1.4252 -1.25%
2007-06-26 0 3.190 3.190 3.200 3.150 3.200 6,431,000 20,493,840 3.1867 1.447 1.447 1.451 1.429 1.451 14,180,933 1.4452 1.27%
2007-06-25 0 3.150 3.130 3.140 3.110 3.150 3,464,000 10,875,740 3.1396 1.429 1.419 1.424 1.410 1.429 7,638,432 1.4238 0.96%
2007-06-22 0 3.120 3.110 3.120 3.100 3.150 3,140,000 9,791,080 3.1182 1.415 1.410 1.415 1.406 1.429 6,923,982 1.4141 -0.64%
2007-06-21 0 3.140 3.140 3.150 3.130 3.220 3,334,000 10,536,940 3.1604 1.424 1.424 1.429 1.419 1.460 7,351,770 1.4333 -1.26%
2007-06-20 0 3.180 3.170 3.180 3.150 3.210 10,264,000 32,617,520 3.1779 1.442 1.438 1.442 1.429 1.456 22,633,043 1.4411 2.91%
2007-06-18 0 3.090 3.080 3.090 3.070 3.130 4,070,000 12,585,240 3.0922 1.401 1.397 1.401 1.392 1.419 8,974,716 1.4023 0.00%
2007-06-15 0 3.090 3.080 3.090 3.070 3.140 2,379,000 7,345,640 3.0877 1.401 1.397 1.401 1.392 1.424 5,245,909 1.4003 0.00%
2007-06-14 0 3.090 3.070 3.090 3.080 3.150 4,824,000 14,951,540 3.0994 1.401 1.392 1.401 1.397 1.429 10,637,354 1.4056 -0.32%
2007-06-13 0 3.100 3.100 3.110 3.100 3.130 2,020,000 6,275,560 3.1067 1.406 1.406 1.410 1.406 1.419 4,454,282 1.4089 -1.27%
2007-06-12 0 3.140 3.130 3.140 3.110 3.170 2,758,000 8,659,480 3.1398 1.424 1.419 1.424 1.410 1.438 6,081,638 1.4239 -0.63%
2007-06-11 0 3.160 3.150 3.170 3.160 3.200 2,604,000 8,269,860 3.1758 1.433 1.429 1.438 1.433 1.451 5,742,054 1.4402 0.64%
2007-06-08 0 3.140 3.150 3.160 3.080 3.180 3,214,000 10,047,140 3.1261 1.424 1.429 1.433 1.397 1.442 7,087,159 1.4177 0.96%
2007-06-07 0 3.110 3.100 3.120 3.080 3.140 3,598,000 11,173,940 3.1056 1.410 1.406 1.415 1.397 1.424 7,933,914 1.4084 0.32%
2007-06-06 0 3.100 3.100 3.110 3.090 3.140 3,976,000 12,363,360 3.1095 1.406 1.406 1.410 1.401 1.424 8,767,438 1.4101 -0.32%
2007-06-05 0 3.110 3.100 3.110 3.040 3.160 9,232,000 28,488,280 3.0858 1.410 1.406 1.410 1.379 1.433 20,357,390 1.3994 -0.96%
2007-06-04 0 3.140 3.130 3.140 3.130 3.240 7,394,000 23,415,380 3.1668 1.424 1.419 1.424 1.419 1.469 16,304,435 1.4361 -1.87%
2007-06-01 0 3.200 3.200 3.210 3.190 3.220 4,026,000 12,886,280 3.2008 1.451 1.451 1.456 1.447 1.460 8,877,692 1.4515 -0.31%
2007-05-31 0 3.210 3.190 3.210 3.180 3.250 4,414,000 14,169,100 3.2100 1.456 1.447 1.456 1.442 1.474 9,733,267 1.4557 0.00%
2007-05-30 0 3.210 3.200 3.210 3.180 3.250 4,314,000 13,798,160 3.1985 1.456 1.451 1.456 1.442 1.474 9,512,758 1.4505 -1.23%
2007-05-29 0 3.250 3.240 3.260 3.190 3.300 4,534,000 14,654,140 3.2321 1.474 1.469 1.478 1.447 1.497 9,997,878 1.4657 -0.31%
2007-05-28 0 3.260 3.250 3.260 3.250 3.320 5,568,000 18,233,420 3.2747 1.478 1.474 1.478 1.474 1.506 12,277,941 1.4851 0.00%
2007-05-25 0 3.260 3.250 3.260 3.240 3.310 8,478,000 27,646,920 3.2610 1.478 1.474 1.478 1.469 1.501 18,694,752 1.4789 -2.98%
2007-05-23 0 3.360 3.350 3.370 3.340 3.450 7,860,000 26,521,400 3.3742 1.524 1.519 1.528 1.515 1.565 17,332,007 1.5302 -1.18%
2007-05-22 0 3.400 3.390 3.400 3.340 3.500 10,066,000 34,465,540 3.4240 1.542 1.537 1.542 1.515 1.587 22,196,435 1.5528 -0.87%
2007-05-21 0 3.430 3.420 3.430 3.320 3.450 29,848,000 101,591,788 3.4036 1.555 1.551 1.555 1.506 1.565 65,817,524 1.5435 4.89%
2007-05-18 0 3.270 3.260 3.270 3.250 3.380 6,196,000 20,246,100 3.2676 1.483 1.478 1.483 1.474 1.533 13,662,737 1.4818 -2.39%
2007-05-17 0 3.350 3.350 3.360 3.310 3.450 17,186,000 57,765,880 3.3612 1.519 1.519 1.524 1.501 1.565 37,896,676 1.5243 1.52%
2007-05-16 0 3.300 3.280 3.300 3.140 3.300 9,510,000 30,352,840 3.1917 1.497 1.487 1.497 1.424 1.497 20,970,405 1.4474 4.76%
2007-05-15 0 3.150 3.140 3.150 3.130 3.250 5,184,000 16,399,400 3.1635 1.429 1.424 1.429 1.419 1.474 11,431,186 1.4346 -2.17%
2007-05-14 0 3.220 3.220 3.230 3.210 3.280 5,214,000 16,814,540 3.2249 1.460 1.460 1.465 1.456 1.487 11,497,339 1.4625 -0.31%
2007-05-11 0 3.230 3.230 3.240 3.200 3.250 4,620,000 14,937,200 3.2332 1.465 1.465 1.469 1.451 1.474 10,187,516 1.4662 -0.92%
2007-05-10 0 3.260 3.250 3.260 3.200 3.270 10,352,000 33,452,020 3.2315 1.478 1.474 1.478 1.451 1.483 22,827,091 1.4655 1.87%
2007-05-09 0 3.200 3.190 3.200 3.160 3.230 3,664,000 11,716,220 3.1977 1.451 1.447 1.451 1.433 1.465 8,079,450 1.4501 -0.62%
2007-05-08 0 3.220 3.210 3.220 3.200 3.300 4,228,000 13,672,920 3.2339 1.460 1.456 1.460 1.451 1.497 9,323,120 1.4666 -2.13%
2007-05-07 0 3.290 3.280 3.290 3.250 3.350 8,648,000 28,449,840 3.2898 1.492 1.487 1.492 1.474 1.519 19,069,618 1.4919 1.86%
2007-05-04 0 3.230 3.230 3.240 3.190 3.250 6,788,000 21,812,180 3.2133 1.465 1.465 1.469 1.447 1.474 14,968,150 1.4572 0.94%
2007-05-03 0 3.200 3.200 3.210 3.170 3.240 8,480,000 27,130,860 3.1994 1.451 1.451 1.456 1.438 1.469 18,699,163 1.4509 0.31%
2007-05-02 0 3.190 3.180 3.190 3.160 3.250 3,339,625 10,644,999 3.1875 1.447 1.442 1.447 1.433 1.474 7,364,173 1.4455 -0.93%
2007-04-30 0 3.220 3.220 3.240 3.190 3.290 3,624,000 11,650,480 3.2148 1.460 1.460 1.469 1.447 1.492 7,991,246 1.4579 -1.23%
2007-04-27 0 3.260 3.250 3.260 3.220 3.270 5,754,000 18,727,120 3.2546 1.478 1.474 1.478 1.460 1.483 12,688,087 1.4760 0.93%
2007-04-26 0 3.230 3.230 3.240 3.150 3.270 10,702,000 34,240,900 3.1995 1.465 1.465 1.469 1.429 1.483 23,598,872 1.4510 4.53%
2007-04-25 0 3.090 3.080 3.090 3.030 3.200 13,124,000 40,507,640 3.0865 1.401 1.397 1.401 1.374 1.451 28,939,600 1.3997 -2.83%
2007-04-24 0 3.180 3.170 3.180 3.170 3.260 4,969,100 15,883,612 3.1965 1.442 1.438 1.442 1.438 1.478 10,957,312 1.4496 -2.45%
2007-04-23 0 3.260 3.250 3.260 3.240 3.340 4,640,000 15,182,240 3.2720 1.478 1.474 1.478 1.469 1.515 10,231,617 1.4839 -1.21%
2007-04-20 0 3.300 3.300 3.310 3.270 3.340 4,224,000 13,950,500 3.3027 1.497 1.497 1.501 1.483 1.515 9,314,300 1.4978 2.17%
2007-04-19 0 3.230 3.230 3.250 3.180 3.300 9,602,000 30,923,400 3.2205 1.465 1.465 1.474 1.442 1.497 21,173,274 1.4605 -2.12%
2007-04-18 0 3.300 3.290 3.300 3.290 3.440 10,903,000 36,447,660 3.3429 1.497 1.492 1.497 1.492 1.560 24,042,096 1.5160 -3.51%
2007-04-17 0 3.420 3.410 3.420 3.330 3.430 17,882,000 60,389,160 3.3771 1.551 1.546 1.551 1.510 1.555 39,431,418 1.5315 3.95%
2007-04-16 0 3.290 3.290 3.300 3.250 3.450 48,489,000 163,086,220 3.3634 1.492 1.492 1.497 1.474 1.565 106,922,606 1.5253 1.23%
2007-04-13 0 3.250 3.250 3.260 3.120 3.750 74,254,000 248,247,708 3.3432 1.474 1.474 1.478 1.415 1.701 163,736,748 1.5161 -11.68%
2007-04-12 0 3.680 3.670 3.680 3.620 4.460 87,181,000 330,212,760 3.7877 1.669 1.664 1.669 1.642 2.023 192,241,946 1.7177 -22.20%
2007-04-11 0 4.730 4.720 4.730 4.730 4.980 2,062,100 9,998,635 4.8488 2.145 2.141 2.145 2.145 2.258 4,547,116 2.1989 -3.27%
2007-04-10 0 4.890 4.880 4.900 4.700 4.950 3,698,000 17,799,558 4.8133 2.218 2.213 2.222 2.131 2.245 8,154,423 2.1828 3.38%
2007-04-04 0 4.730 4.720 4.730 4.510 4.750 3,724,000 17,287,380 4.6422 2.145 2.141 2.145 2.045 2.154 8,211,755 2.1052 5.11%
2007-04-03 0 4.500 4.500 4.510 4.500 4.520 652,000 2,938,040 4.5062 2.041 2.041 2.045 2.041 2.050 1,437,719 2.0435 -1.32%
2007-04-02 0 4.560 4.560 4.570 4.500 4.580 512,000 2,332,660 4.5560 2.068 2.068 2.072 2.041 2.077 1,129,006 2.0661 -0.22%
2007-03-30 0 4.570 4.570 4.580 4.480 4.600 540,000 2,445,860 4.5294 2.072 2.072 2.077 2.032 2.086 1,190,749 2.0541 0.00%
2007-03-29 0 4.570 4.530 4.580 4.510 4.590 1,708,000 7,801,160 4.5674 2.072 2.054 2.077 2.045 2.082 3,766,294 2.0713 1.11%
2007-03-28 0 4.520 4.510 4.520 4.490 4.650 1,236,000 5,634,360 4.5585 2.050 2.045 2.050 2.036 2.109 2,725,491 2.0673 -2.59%
2007-03-27 0 4.640 4.640 4.650 4.590 4.750 1,510,000 7,012,700 4.6442 2.104 2.104 2.109 2.082 2.154 3,329,686 2.1061 -2.32%
2007-03-26 0 4.750 4.730 4.750 4.710 4.850 3,549,000 16,863,880 4.7517 2.154 2.145 2.154 2.136 2.199 7,825,864 2.1549 1.28%
2007-03-23 0 4.690 4.690 4.700 4.500 4.740 2,646,000 12,371,720 4.6756 2.127 2.127 2.131 2.041 2.150 5,834,668 2.1204 3.08%
2007-03-22 0 4.550 4.550 4.570 4.400 4.560 2,176,000 9,774,220 4.4918 2.063 2.063 2.072 1.995 2.068 4,798,276 2.0370 3.64%
2007-03-21 0 4.390 4.370 4.390 4.340 4.400 776,000 3,390,020 4.3686 1.991 1.982 1.991 1.968 1.995 1,711,150 1.9811 1.15%
2007-03-20 0 4.340 4.330 4.360 4.300 4.390 828,000 3,594,440 4.3411 1.968 1.964 1.977 1.950 1.991 1,825,814 1.9687 0.23%
2007-03-19 0 4.330 4.330 4.350 4.250 4.360 354,000 1,528,280 4.3172 1.964 1.964 1.973 1.927 1.977 780,602 1.9578 -1.37%
2007-03-16 0 4.390 4.370 4.380 4.260 4.450 3,806,000 16,627,600 4.3688 1.991 1.982 1.986 1.932 2.018 8,392,572 1.9812 0.92%
2007-03-15 0 4.350 4.340 4.350 4.220 4.380 3,528,000 15,180,660 4.3029 1.973 1.968 1.973 1.914 1.986 7,779,557 1.9514 3.57%
2007-03-14 0 4.200 4.190 4.200 4.100 4.290 5,712,000 23,696,760 4.1486 1.905 1.900 1.905 1.859 1.945 12,595,474 1.8814 -4.98%
2007-03-13 0 4.420 4.390 4.430 4.400 4.570 1,576,000 7,061,340 4.4805 2.004 1.991 2.009 1.995 2.072 3,475,222 2.0319 -0.45%
2007-03-12 0 4.440 4.440 4.450 4.400 4.550 1,776,000 7,899,960 4.4482 2.014 2.014 2.018 1.995 2.063 3,916,240 2.0172 -0.89%
2007-03-09 0 4.480 4.450 4.480 4.430 4.540 3,892,000 17,412,700 4.4740 2.032 2.018 2.032 2.009 2.059 8,582,210 2.0289 1.13%
2007-03-08 0 4.430 4.410 4.440 4.190 4.480 3,308,000 14,529,940 4.3924 2.009 2.000 2.014 1.900 2.032 7,294,438 1.9919 5.23%
2007-03-07 0 4.210 4.150 4.200 4.110 4.290 6,220,000 26,110,140 4.1978 1.909 1.882 1.905 1.864 1.945 13,715,659 1.9037 4.47%
2007-03-06 0 4.030 4.020 4.050 3.940 4.290 8,319,000 33,926,780 4.0782 1.828 1.823 1.837 1.787 1.945 18,344,143 1.8495 0.50%
2007-03-05 0 4.010 4.010 4.030 3.980 4.500 4,609,000 18,916,540 4.1043 1.819 1.819 1.828 1.805 2.041 10,163,260 1.8613 -11.67%
2007-03-02 0 4.540 4.550 4.610 4.380 4.850 2,223,625 10,165,819 4.5717 2.059 2.063 2.091 1.986 2.199 4,903,293 2.0733 -4.42%
2007-03-01 0 4.750 4.750 4.760 4.750 4.900 1,558,000 7,468,040 4.7934 2.154 2.154 2.159 2.154 2.222 3,435,530 2.1738 -3.06%
2007-02-28 0 4.900 4.900 4.910 4.400 4.930 2,482,000 11,777,420 4.7451 2.222 2.222 2.227 1.995 2.236 5,473,033 2.1519 -2.00%
2007-02-27 0 5.000 5.020 5.030 4.910 5.400 3,112,000 15,842,360 5.0907 2.267 2.277 2.281 2.227 2.449 6,862,240 2.3086 -6.19%
2007-02-26 0 5.330 5.330 5.350 5.320 5.420 1,005,000 5,380,110 5.3533 2.417 2.417 2.426 2.413 2.458 2,216,115 2.4277 -1.66%
2007-02-23 0 5.420 5.420 5.440 5.270 5.470 3,084,000 16,585,460 5.3779 2.458 2.458 2.467 2.390 2.481 6,800,497 2.4389 0.56%
2007-02-22 0 5.390 5.380 5.390 5.300 5.430 1,474,000 7,909,000 5.3657 2.444 2.440 2.444 2.404 2.462 3,250,303 2.4333 1.70%
2007-02-21 0 5.300 5.260 5.300 5.220 5.500 3,866,000 20,617,960 5.3332 2.404 2.385 2.404 2.367 2.494 8,524,878 2.4186 -2.93%
2007-02-16 0 5.460 5.460 5.470 5.350 5.460 1,096,000 5,935,760 5.4158 2.476 2.476 2.481 2.426 2.476 2,416,779 2.4561 1.11%
2007-02-15 0 5.400 5.390 5.400 5.300 5.430 1,102,000 5,925,160 5.3767 2.449 2.444 2.449 2.404 2.462 2,430,009 2.4383 0.37%
2007-02-14 0 5.380 5.380 5.390 5.150 5.430 4,364,000 23,307,220 5.3408 2.440 2.440 2.444 2.336 2.462 9,623,012 2.4220 5.08%
2007-02-13 0 5.120 5.110 5.130 5.000 5.180 4,994,000 25,395,440 5.0852 2.322 2.317 2.326 2.267 2.349 11,012,219 2.3061 -0.39%
2007-02-12 0 5.140 5.130 5.140 5.050 5.280 4,986,242 25,745,524 5.1633 2.331 2.326 2.331 2.290 2.394 10,995,112 2.3415 -1.91%
2007-02-09 0 5.240 5.240 5.250 5.220 5.640 7,410,000 39,759,914 5.3657 2.376 2.376 2.381 2.367 2.558 16,339,716 2.4333 -6.43%
2007-02-08 0 5.600 5.610 5.620 5.280 5.610 4,578,000 24,887,480 5.4363 2.540 2.544 2.549 2.394 2.544 10,094,902 2.4654 3.70%
2007-02-07 0 5.400 5.390 5.400 5.160 5.430 4,230,000 22,320,960 5.2768 2.449 2.444 2.449 2.340 2.462 9,327,530 2.3930 3.85%
2007-02-06 0 5.200 5.190 5.220 5.060 5.270 3,818,000 19,757,720 5.1749 2.358 2.354 2.367 2.295 2.390 8,419,033 2.3468 2.36%
2007-02-05 0 5.080 5.070 5.090 4.940 5.120 2,886,000 14,568,720 5.0481 2.304 2.299 2.308 2.240 2.322 6,363,890 2.2893 2.83%
2007-02-02 0 4.940 4.940 4.950 4.790 4.980 7,027,043 34,515,846 4.9119 2.240 2.240 2.245 2.172 2.258 15,495,262 2.2275 3.13%
2007-02-01 0 4.790 4.780 4.790 4.750 4.930 3,577,758 17,220,398 4.8132 2.172 2.168 2.172 2.154 2.236 7,889,278 2.1828 -2.64%
2007-01-31 0 4.920 4.920 4.930 4.700 4.960 7,580,000 36,708,722 4.8428 2.231 2.231 2.236 2.131 2.249 16,714,582 2.1962 4.24%
2007-01-30 0 4.720 4.730 4.740 4.660 4.750 1,936,000 9,091,460 4.6960 2.141 2.145 2.150 2.113 2.154 4,269,054 2.1296 1.07%
2007-01-29 0 4.670 4.670 4.680 4.590 4.720 2,846,000 13,311,320 4.6772 2.118 2.118 2.122 2.082 2.141 6,275,686 2.1211 1.74%
2007-01-26 0 4.590 4.640 4.650 4.460 4.670 5,690,000 26,179,240 4.6009 2.082 2.104 2.109 2.023 2.118 12,546,962 2.0865 -0.22%
2007-01-25 0 4.600 4.590 4.600 4.580 4.750 3,776,000 17,590,900 4.6586 2.086 2.082 2.086 2.077 2.154 8,326,420 2.1127 -1.29%
2007-01-24 0 4.660 4.660 4.680 4.650 4.820 2,668,000 12,518,520 4.6921 2.113 2.113 2.122 2.109 2.186 5,883,180 2.1278 -1.48%
2007-01-23 0 4.730 4.740 4.750 4.540 4.750 9,896,000 46,096,580 4.6581 2.145 2.150 2.154 2.059 2.154 21,821,570 2.1124 0.42%
2007-01-22 0 4.710 4.690 4.710 4.650 4.990 10,488,000 49,685,080 4.7373 2.136 2.127 2.136 2.109 2.263 23,126,983 2.1484 -3.68%
2007-01-19 0 4.890 4.870 4.890 4.800 5.010 5,966,000 29,396,000 4.9273 2.218 2.209 2.218 2.177 2.272 13,155,567 2.2345 0.20%
2007-01-18 0 4.880 4.880 4.890 4.750 5.050 11,024,000 53,714,108 4.8725 2.213 2.213 2.218 2.154 2.290 24,308,911 2.2096 1.88%
2007-01-17 0 4.790 4.770 4.780 4.280 5.100 26,422,000 123,795,400 4.6853 2.172 2.163 2.168 1.941 2.313 58,262,886 2.1248 11.14%
2007-01-16 0 4.310 4.280 4.290 4.100 4.370 8,336,000 35,264,040 4.2303 1.955 1.941 1.945 1.859 1.982 18,381,630 1.9184 1.41%
2007-01-15 0 4.250 4.220 4.250 4.050 4.290 4,900,000 20,495,780 4.1828 1.927 1.914 1.927 1.837 1.945 10,804,941 1.8969 3.16%
2007-01-12 0 4.120 4.110 4.160 4.010 4.230 8,304,000 34,351,560 4.1367 1.868 1.864 1.887 1.819 1.918 18,311,067 1.8760 3.00%
2007-01-11 0 4.000 3.980 4.000 3.830 4.050 8,052,000 31,609,700 3.9257 1.814 1.805 1.814 1.737 1.837 17,755,384 1.7803 4.71%
2007-01-10 0 3.820 3.820 3.830 3.740 3.910 3,654,000 13,965,100 3.8219 1.732 1.732 1.737 1.696 1.773 8,057,399 1.7332 -3.05%
2007-01-09 0 3.940 3.890 3.940 3.850 4.160 6,940,000 27,687,068 3.9895 1.787 1.764 1.787 1.746 1.887 15,303,324 1.8092 -1.25%
2007-01-08 0 3.990 3.990 4.000 3.850 4.200 10,845,400 44,184,124 4.0740 1.809 1.809 1.814 1.746 1.905 23,915,082 1.8475 2.57%
2007-01-05 0 3.890 3.880 3.890 3.700 4.030 15,026,000 58,158,740 3.8705 1.764 1.760 1.764 1.678 1.828 33,133,681 1.7553 2.91%
2007-01-04 0 3.780 3.780 3.790 3.630 3.900 17,244,000 65,104,700 3.7755 1.714 1.714 1.719 1.646 1.769 38,024,571 1.7122 3.00%
2007-01-03 0 3.670 3.670 3.680 3.530 3.690 8,462,000 30,707,800 3.6289 1.664 1.664 1.669 1.601 1.673 18,659,471 1.6457 1.66%
2007-01-02 0 3.610 3.610 3.620 3.540 3.650 7,778,000 28,075,780 3.6096 1.637 1.637 1.642 1.605 1.655 17,151,190 1.6370 2.85%
2006-12-29 0 3.510 3.500 3.510 3.370 3.520 4,432,000 15,365,620 3.4670 1.592 1.587 1.592 1.528 1.596 9,772,959 1.5723 4.46%
2006-12-28 0 3.360 3.360 3.400 3.330 3.410 4,336,000 14,609,800 3.3694 1.524 1.524 1.542 1.510 1.546 9,561,270 1.5280 0.30%
2006-12-27 0 3.350 3.350 3.360 3.330 3.440 3,164,000 10,699,276 3.3816 1.519 1.519 1.524 1.510 1.560 6,976,905 1.5335 -1.18%
2006-12-22 0 3.390 3.350 3.390 3.320 3.390 1,092,000 3,653,920 3.3461 1.537 1.519 1.537 1.506 1.537 2,407,958 1.5174 0.89%
2006-12-21 0 3.360 3.360 3.370 3.350 3.420 2,044,000 6,906,640 3.3790 1.524 1.524 1.528 1.519 1.551 4,507,204 1.5324 -1.75%
2006-12-20 0 3.420 3.410 3.420 3.300 3.430 3,756,500 12,737,890 3.3909 1.551 1.546 1.551 1.497 1.555 8,283,420 1.5378 3.64%
2006-12-19 0 3.300 3.320 3.330 3.270 3.350 3,060,000 10,121,220 3.3076 1.497 1.506 1.510 1.483 1.519 6,747,575 1.5000 -0.90%
2006-12-18 0 3.330 3.330 3.350 3.300 3.450 4,296,000 14,362,620 3.3433 1.510 1.510 1.519 1.497 1.565 9,473,066 1.5162 -2.35%
2006-12-15 0 3.410 3.410 3.430 3.410 3.530 4,598,000 15,874,920 3.4526 1.546 1.546 1.555 1.546 1.601 10,139,004 1.5657 -2.01%
2006-12-14 0 3.480 3.470 3.480 3.400 3.500 2,820,000 9,750,720 3.4577 1.578 1.574 1.578 1.542 1.587 6,218,354 1.5681 2.65%
2006-12-13 0 3.390 3.390 3.420 3.370 3.540 7,536,000 25,849,234 3.4301 1.537 1.537 1.551 1.528 1.605 16,617,558 1.5555 -4.51%
2006-12-12 0 3.550 3.540 3.560 3.530 3.610 4,614,000 16,481,420 3.5720 1.610 1.605 1.614 1.601 1.637 10,174,285 1.6199 0.57%
2006-12-11 0 3.530 3.520 3.570 3.530 3.700 4,484,000 16,232,180 3.6200 1.601 1.596 1.619 1.601 1.678 9,887,623 1.6417 0.86%
2006-12-08 0 3.500 3.510 3.520 3.490 3.720 6,872,000 24,383,700 3.5483 1.587 1.592 1.596 1.583 1.687 15,153,378 1.6091 -4.37%
2006-12-07 0 3.660 3.660 3.690 3.570 3.830 8,816,000 32,509,540 3.6876 1.660 1.660 1.673 1.619 1.737 19,440,073 1.6723 -4.94%
2006-12-06 0 3.850 3.830 3.850 3.430 3.860 19,304,000 69,955,660 3.6239 1.746 1.737 1.746 1.555 1.750 42,567,056 1.6434 13.24%
2006-12-05 0 3.400 3.380 3.400 3.370 3.420 3,222,000 10,928,080 3.3917 1.542 1.533 1.542 1.528 1.551 7,104,800 1.5381 0.89%
2006-12-04 0 3.370 3.370 3.380 3.330 3.370 1,676,000 5,639,440 3.3648 1.528 1.528 1.533 1.510 1.528 3,695,731 1.5259 0.00%
2006-12-01 0 3.370 3.360 3.370 3.340 3.400 4,454,000 15,019,140 3.3721 1.528 1.524 1.528 1.515 1.542 9,821,471 1.5292 0.30%
2006-11-30 0 3.360 3.360 3.370 3.290 3.430 5,942,000 20,118,400 3.3858 1.524 1.524 1.528 1.492 1.555 13,102,644 1.5354 1.82%
2006-11-29 0 3.300 3.280 3.300 3.200 3.330 3,150,000 10,350,680 3.2859 1.497 1.487 1.497 1.451 1.510 6,946,033 1.4902 2.80%
2006-11-28 0 3.210 3.200 3.210 3.190 3.300 5,988,000 19,189,360 3.2046 1.456 1.451 1.456 1.447 1.497 13,204,079 1.4533 -2.43%
2006-11-27 0 3.290 3.290 3.300 3.290 3.360 2,012,000 6,678,340 3.3193 1.492 1.492 1.497 1.492 1.524 4,436,641 1.5053 -1.79%
2006-11-24 0 3.350 3.340 3.360 3.330 3.400 1,888,000 6,347,820 3.3622 1.519 1.515 1.524 1.510 1.542 4,163,210 1.5247 -0.89%
2006-11-23 0 3.380 3.370 3.390 3.310 3.470 11,724,000 39,887,500 3.4022 1.533 1.528 1.537 1.501 1.574 25,852,474 1.5429 1.50%
2006-11-22 0 3.330 3.330 3.340 3.300 3.410 5,030,000 16,945,320 3.3689 1.510 1.510 1.515 1.497 1.546 11,091,602 1.5278 -1.48%
2006-11-21 0 3.380 3.380 3.390 3.220 3.420 8,456,000 28,261,580 3.3422 1.533 1.533 1.537 1.460 1.551 18,646,240 1.5157 4.32%
2006-11-20 0 3.240 3.240 3.250 3.220 3.310 1,986,000 6,451,820 3.2487 1.469 1.469 1.474 1.460 1.501 4,379,309 1.4733 -2.11%
2006-11-17 0 3.310 3.300 3.320 3.290 3.350 4,070,000 13,479,100 3.3118 1.501 1.497 1.506 1.492 1.519 8,974,716 1.5019 -1.19%
2006-11-16 0 3.350 3.340 3.350 3.270 3.400 9,290,000 30,880,560 3.3241 1.519 1.515 1.519 1.483 1.542 20,485,286 1.5075 -0.59%
2006-11-15 0 3.370 3.370 3.380 3.310 3.440 16,406,000 55,412,980 3.3776 1.528 1.528 1.533 1.501 1.560 36,176,705 1.5317 3.37%
2006-11-14 0 3.260 3.250 3.260 3.150 3.290 27,712,000 89,002,720 3.2117 1.478 1.474 1.478 1.429 1.492 61,107,452 1.4565 8.67%
2006-11-13 0 3.000 3.000 3.010 2.990 3.120 11,632,000 35,266,960 3.0319 1.360 1.360 1.365 1.356 1.415 25,649,606 1.3750 -3.54%
2006-11-10 0 3.110 3.100 3.110 3.100 3.200 6,314,000 19,743,860 3.1270 1.410 1.406 1.410 1.406 1.451 13,922,938 1.4181 -2.81%
2006-11-09 0 3.200 3.200 3.210 3.130 3.210 3,766,000 11,983,640 3.1821 1.451 1.451 1.456 1.419 1.456 8,304,369 1.4431 2.24%
2006-11-08 0 3.130 3.120 3.130 3.090 3.200 4,376,000 13,757,280 3.1438 1.419 1.415 1.419 1.401 1.451 9,649,474 1.4257 0.00%
2006-11-07 0 3.130 3.130 3.140 3.100 3.260 9,140,000 29,033,580 3.1765 1.419 1.419 1.424 1.406 1.478 20,154,522 1.4405 -2.80%
2006-11-06 0 3.220 3.210 3.220 3.220 3.280 3,504,000 11,336,960 3.2354 1.460 1.456 1.460 1.460 1.487 7,726,635 1.4673 -2.42%
2006-11-03 0 3.300 3.300 3.310 3.210 3.320 5,658,000 18,454,460 3.2617 1.497 1.497 1.501 1.456 1.506 12,476,399 1.4791 -0.30%
2006-11-02 0 3.310 3.300 3.310 3.230 3.320 9,256,000 30,459,680 3.2908 1.501 1.497 1.501 1.465 1.506 20,410,312 1.4924 2.80%
2006-11-01 0 3.220 3.220 3.230 3.200 3.270 4,464,000 14,426,560 3.2318 1.460 1.460 1.465 1.451 1.483 9,843,521 1.4656 1.26%
2006-10-31 0 3.180 3.170 3.180 3.120 3.210 5,404,000 17,132,360 3.1703 1.442 1.438 1.442 1.415 1.456 11,916,306 1.4377 -0.62%
2006-10-27 0 3.200 3.190 3.200 3.180 3.360 7,803,100 25,298,249 3.2421 1.451 1.447 1.451 1.442 1.524 17,206,537 1.4703 -4.76%
2006-10-26 0 3.360 3.350 3.370 3.340 3.420 6,338,000 21,349,660 3.3685 1.524 1.519 1.528 1.515 1.551 13,975,860 1.5276 -1.75%
2006-10-25 0 3.420 3.410 3.420 3.340 3.430 13,258,000 44,955,860 3.3908 1.551 1.546 1.551 1.515 1.555 29,235,082 1.5377 3.32%
2006-10-24 0 3.310 3.300 3.310 3.230 3.430 15,666,000 52,406,460 3.3452 1.501 1.497 1.501 1.465 1.555 34,544,939 1.5171 2.80%
2006-10-23 0 3.220 3.210 3.220 3.200 3.330 8,440,000 27,388,280 3.2451 1.460 1.456 1.460 1.451 1.510 18,610,959 1.4716 -0.62%
2006-10-20 0 3.240 3.230 3.250 3.190 3.350 8,730,000 28,463,500 3.2604 1.469 1.465 1.474 1.447 1.519 19,250,435 1.4786 -2.99%
2006-10-19 0 3.340 3.320 3.340 3.300 3.390 5,014,000 16,708,820 3.3324 1.515 1.506 1.515 1.497 1.537 11,056,321 1.5112 -0.60%
2006-10-18 0 3.360 3.360 3.370 3.360 3.410 2,912,000 9,842,940 3.3801 1.524 1.524 1.528 1.524 1.546 6,421,222 1.5329 -2.04%
2006-10-17 0 3.430 3.410 3.430 3.370 3.450 2,658,000 9,087,800 3.4190 1.555 1.546 1.555 1.528 1.565 5,861,129 1.5505 -0.87%
2006-10-16 0 3.460 3.440 3.460 3.420 3.490 4,090,000 14,147,640 3.4591 1.569 1.560 1.569 1.551 1.583 9,018,818 1.5687 0.29%
2006-10-13 0 3.450 3.450 3.460 3.420 3.520 4,284,000 14,771,320 3.4480 1.565 1.565 1.569 1.551 1.596 9,446,605 1.5637 -1.15%
2006-10-12 0 3.490 3.490 3.500 3.460 3.550 7,136,000 24,996,300 3.5028 1.583 1.583 1.587 1.569 1.610 15,735,522 1.5885 0.29%
2006-10-11 0 3.480 3.470 3.480 3.330 3.480 7,192,000 24,541,860 3.4124 1.578 1.574 1.578 1.510 1.578 15,859,007 1.5475 3.26%
2006-10-10 0 3.370 3.360 3.370 3.350 3.420 3,108,000 10,496,640 3.3773 1.528 1.524 1.528 1.519 1.551 6,853,420 1.5316 -0.30%
2006-10-09 0 3.380 3.380 3.390 3.350 3.430 3,052,000 10,355,600 3.3931 1.533 1.533 1.537 1.519 1.555 6,729,934 1.5387 -2.31%
2006-10-06 0 3.460 3.440 3.460 3.400 3.470 6,698,000 23,103,660 3.4493 1.569 1.560 1.569 1.542 1.574 14,769,692 1.5643 0.00%
2006-10-05 0 3.460 3.460 3.470 3.370 3.510 16,582,000 57,526,920 3.4692 1.569 1.569 1.574 1.528 1.592 36,564,801 1.5733 3.28%
2006-10-04 0 3.350 3.340 3.350 3.320 3.520 10,442,000 35,369,840 3.3873 1.519 1.515 1.519 1.506 1.596 23,025,549 1.5361 -4.01%
2006-10-03 0 3.490 3.480 3.490 3.440 3.550 5,503,000 19,363,720 3.5188 1.583 1.578 1.583 1.560 1.610 12,134,610 1.5957 0.87%
2006-09-29 0 3.460 3.450 3.470 3.420 3.560 7,212,000 24,938,420 3.4579 1.569 1.565 1.574 1.551 1.614 15,903,109 1.5681 -2.26%
2006-09-28 0 3.540 3.520 3.530 3.490 3.650 10,918,000 38,747,360 3.5489 1.605 1.596 1.601 1.583 1.655 24,075,172 1.6094 -2.21%
2006-09-27 0 3.620 3.600 3.620 3.450 3.710 27,402,000 98,885,680 3.6087 1.642 1.633 1.642 1.565 1.682 60,423,874 1.6365 6.16%
2006-09-26 0 3.410 3.410 3.420 3.260 3.480 17,302,000 58,359,440 3.3730 1.546 1.546 1.551 1.478 1.578 38,152,466 1.5296 1.79%
2006-09-25 0 3.350 3.340 3.350 3.230 3.600 23,348,000 79,760,540 3.4162 1.519 1.515 1.519 1.465 1.633 51,484,440 1.5492 -6.42%
2006-09-22 0 3.580 3.560 3.570 3.480 3.770 27,004,000 98,360,380 3.6424 1.624 1.614 1.619 1.578 1.710 59,546,249 1.6518 -0.56%
2006-09-21 0 3.600 3.590 3.600 3.220 3.620 36,073,000 122,491,200 3.3956 1.633 1.628 1.633 1.460 1.642 79,544,209 1.5399 10.43%
2006-09-20 0 3.260 3.250 3.260 3.050 3.280 43,563,000 138,752,740 3.1851 1.478 1.474 1.478 1.383 1.487 96,060,333 1.4444 6.54%
2006-09-19 0 3.060 3.050 3.060 2.990 3.060 13,360,000 40,420,600 3.0255 1.388 1.383 1.388 1.356 1.388 29,460,002 1.3721 0.99%
2006-09-18 0 3.030 3.030 3.040 2.980 3.080 17,531,000 53,322,330 3.0416 1.374 1.374 1.379 1.351 1.397 38,657,432 1.3794 0.66%
2006-09-15 0 3.010 3.000 3.010 2.950 3.060 29,708,000 89,532,070 3.0137 1.365 1.360 1.365 1.338 1.388 65,508,812 1.3667 1.35%
2006-09-14 0 2.970 2.960 2.970 2.850 3.010 43,324,000 127,321,944 2.9388 1.347 1.342 1.347 1.292 1.365 95,533,316 1.3327 4.95%
2006-09-13 0 2.830 2.830 2.840 2.720 2.850 18,558,000 51,934,280 2.7985 1.283 1.283 1.288 1.234 1.292 40,922,059 1.2691 3.28%
2006-09-12 0 2.740 2.740 2.750 2.720 2.860 30,730,000 85,297,880 2.7757 1.243 1.243 1.247 1.234 1.297 67,762,414 1.2588 -0.36%
2006-09-11 0 2.750 2.750 2.760 2.680 2.810 31,674,000 86,993,520 2.7465 1.247 1.247 1.252 1.215 1.274 69,844,019 1.2455 -2.48%
2006-09-08 0 2.820 2.820 2.830 2.820 2.980 28,996,000 83,859,620 2.8921 1.279 1.279 1.283 1.279 1.351 63,938,788 1.3116 -4.41%
2006-09-07 0 2.950 2.940 2.950 2.920 3.120 71,922,000 218,141,320 3.0330 1.338 1.333 1.338 1.324 1.415 158,594,478 1.3755 -2.96%
2006-09-06 0 3.040 3.030 3.040 2.850 3.120 329,665,000 976,465,830 2.9620 1.379 1.374 1.379 1.292 1.415 726,940,974 1.3433

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top